WISeKey International Holding Ltd (WKEY) Exchange: NASDAQ

Data as of March 29, 2024

$2.21 ($-0.25) -10.16%

WISeKey International Holding Ltd - Daily Information
Click for more stock information on WISeKey International Holding Ltd.
Daily Information Data
Date March 29, 2024
Open $2.47
Previous Close $2.21
High $2.47
Low $2.13
Adjusted Open $2.47
Previous Adjusted Close $2.21
Adjusted High $2.47
Adjusted Low $2.13

About WISeKey International Holding Ltd (WKEY)

WISeKey International Holding Ltd ADR

Historical Stock Data for WISeKey International Holding Ltd (WKEY)

Date Open High Low Close Adj.Close Volume
2024-03-27 $2.47 $2.47 $2.13 $2.21 $2.21 85,907
2024-03-26 $2.50 $2.50 $2.45 $2.46 $2.46 23,029
2024-03-25 $2.55 $2.55 $2.46 $2.46 $2.46 18,023
2024-03-22 $2.51 $2.55 $2.49 $2.50 $2.50 10,716
2024-03-21 $2.50 $2.55 $2.45 $2.49 $2.49 16,270
2024-03-20 $2.50 $2.50 $2.44 $2.50 $2.50 11,811
2024-03-19 $2.52 $2.52 $2.40 $2.43 $2.43 11,232
2024-03-18 $2.60 $2.60 $2.41 $2.48 $2.48 25,724
2024-03-15 $2.50 $2.59 $2.47 $2.50 $2.50 20,102
2024-03-14 $2.60 $2.60 $2.40 $2.49 $2.49 32,138
2024-03-13 $2.60 $2.60 $2.48 $2.50 $2.50 27,487
2024-03-12 $2.54 $2.58 $2.41 $2.53 $2.53 58,486
2024-03-11 $2.59 $2.59 $2.43 $2.46 $2.46 24,394
2024-03-08 $2.54 $2.57 $2.33 $2.43 $2.43 43,063
2024-03-07 $2.60 $2.64 $2.46 $2.49 $2.49 69,013
2024-03-06 $2.55 $2.55 $2.43 $2.50 $2.50 43,489
2024-03-05 $2.50 $2.50 $2.30 $2.41 $2.41 74,240
2024-03-04 $2.58 $2.58 $2.33 $2.34 $2.34 40,894
2024-03-01 $2.45 $2.52 $2.41 $2.42 $2.42 31,519
2024-02-29 $2.65 $2.65 $2.41 $2.44 $2.44 86,548
2024-02-28 $2.66 $2.77 $2.55 $2.59 $2.59 104,696
2024-02-27 $2.55 $2.89 $2.45 $2.79 $2.79 253,702
2024-02-26 $2.47 $2.62 $2.46 $2.46 $2.46 22,146
2024-02-23 $2.75 $2.75 $2.44 $2.46 $2.46 145,134
2024-02-22 $2.74 $2.90 $2.62 $2.81 $2.81 82,716
2024-02-21 $2.73 $2.85 $2.61 $2.66 $2.66 109,782
2024-02-20 $2.65 $2.72 $2.58 $2.68 $2.68 66,887
2024-02-16 $2.61 $2.62 $2.51 $2.58 $2.58 60,847
2024-02-15 $2.60 $2.75 $2.53 $2.66 $2.66 96,009
2024-02-14 $2.62 $2.64 $2.45 $2.59 $2.59 41,421
2024-02-13 $2.54 $2.57 $2.31 $2.33 $2.33 86,738
2024-02-12 $2.50 $2.81 $2.50 $2.68 $2.68 212,421
2024-02-09 $2.51 $2.64 $2.36 $2.43 $2.43 76,681
2024-02-08 $2.75 $2.75 $2.36 $2.42 $2.42 204,608
2024-02-07 $2.58 $2.93 $2.55 $2.85 $2.85 284,159
2024-02-06 $2.49 $2.64 $2.40 $2.55 $2.55 166,753
2024-02-05 $2.18 $2.57 $2.15 $2.45 $2.45 131,511
2024-02-02 $2.24 $2.24 $2.12 $2.15 $2.15 18,618
2024-02-01 $2.20 $2.23 $2.12 $2.23 $2.23 50,979
2024-01-31 $2.15 $2.27 $2.10 $2.19 $2.19 46,511
2024-01-30 $2.09 $2.22 $2.07 $2.20 $2.20 62,451
2024-01-29 $2.16 $2.16 $2.09 $2.14 $2.14 38,153
2024-01-26 $2.17 $2.17 $2.02 $2.09 $2.09 23,165
2024-01-25 $2.27 $2.29 $2.10 $2.17 $2.17 62,495
2024-01-24 $2.13 $2.23 $2.13 $2.20 $2.20 44,893
2024-01-23 $2.13 $2.15 $1.98 $2.09 $2.09 46,877
2024-01-22 $2.13 $2.22 $1.88 $2.02 $2.02 114,789
2024-01-19 $2.40 $2.40 $2.10 $2.16 $2.16 127,015
2024-01-18 $2.40 $2.40 $2.13 $2.22 $2.22 190,926
2024-01-17 $2.83 $2.83 $2.30 $2.34 $2.34 307,851
2024-01-16 $2.88 $3.00 $2.70 $2.83 $2.83 498,620
2024-01-12 $2.86 $2.86 $2.36 $2.57 $2.57 442,822
2024-01-11 $2.30 $3.01 $2.26 $2.93 $2.93 968,966
2024-01-10 $2.28 $2.45 $2.16 $2.24 $2.24 578,801
2024-01-09 $2.20 $2.37 $2.13 $2.18 $2.18 541,993
2024-01-08 $1.84 $2.28 $1.81 $2.12 $2.12 431,096
2024-01-05 $1.84 $1.86 $1.76 $1.82 $1.82 64,608
2024-01-04 $1.89 $1.92 $1.77 $1.78 $1.78 61,093
2024-01-03 $1.88 $2.02 $1.73 $1.93 $1.93 218,520
2024-01-02 $1.78 $1.91 $1.69 $1.86 $1.86 154,862
2023-12-29 $1.88 $1.91 $1.68 $1.75 $1.75 237,676
2023-12-28 $1.78 $2.10 $1.65 $1.98 $1.98 2,101,665
2023-12-27 $1.66 $1.85 $1.63 $1.67 $1.67 116,833
2023-12-26 $1.58 $1.68 $1.58 $1.62 $1.62 6,830
2023-12-22 $1.62 $1.70 $1.61 $1.61 $1.61 14,875
2023-12-21 $1.63 $1.67 $1.59 $1.64 $1.64 21,568
2023-12-20 $1.73 $1.76 $1.56 $1.58 $1.58 31,883
2023-12-19 $1.70 $1.73 $1.66 $1.66 $1.66 8,556
2023-12-18 $1.58 $1.81 $1.58 $1.74 $1.74 96,232
2023-12-15 $1.71 $1.79 $1.55 $1.57 $1.57 29,113
2023-12-14 $1.72 $1.80 $1.64 $1.65 $1.65 59,316
2023-12-13 $1.67 $1.69 $1.64 $1.66 $1.66 16,748
2023-12-12 $1.63 $1.73 $1.61 $1.67 $1.67 19,307
2023-12-11 $1.61 $1.65 $1.61 $1.63 $1.63 2,781
2023-12-08 $1.61 $1.75 $1.59 $1.63 $1.63 20,620
2023-12-07 $1.70 $1.74 $1.60 $1.62 $1.62 32,017
2023-12-06 $1.74 $1.74 $1.58 $1.60 $1.60 12,580
2023-12-05 $1.66 $1.75 $1.66 $1.67 $1.67 11,735
2023-12-04 $1.75 $1.75 $1.70 $1.70 $1.70 16,650
2023-12-01 $1.72 $1.77 $1.72 $1.72 $1.72 4,243
2023-11-30 $1.74 $1.81 $1.66 $1.76 $1.76 17,043
2023-11-29 $1.72 $1.78 $1.63 $1.73 $1.73 35,014
2023-11-28 $1.78 $1.85 $1.70 $1.79 $1.79 22,925
2023-11-27 $1.75 $1.84 $1.68 $1.73 $1.73 25,611
2023-11-24 $1.73 $1.73 $1.68 $1.72 $1.72 3,912
2023-11-22 $1.67 $1.76 $1.67 $1.72 $1.72 15,420
2023-11-21 $1.76 $1.77 $1.69 $1.69 $1.69 7,510
2023-11-20 $1.69 $1.78 $1.66 $1.74 $1.74 14,972
2023-11-17 $1.63 $1.75 $1.58 $1.62 $1.62 21,127
2023-11-16 $1.70 $1.70 $1.59 $1.69 $1.69 25,027
2023-11-15 $1.69 $1.69 $1.58 $1.60 $1.60 25,365
2023-11-14 $1.54 $1.65 $1.51 $1.58 $1.58 24,828
2023-11-13 $1.54 $1.54 $1.35 $1.48 $1.48 31,218
2023-11-10 $1.61 $1.66 $1.36 $1.53 $1.53 67,596
2023-11-09 $1.71 $1.79 $1.55 $1.69 $1.69 60,087
2023-11-08 $1.64 $1.77 $1.63 $1.71 $1.71 11,124
2023-11-07 $1.68 $1.80 $1.63 $1.72 $1.72 18,757
2023-11-06 $1.76 $1.82 $1.62 $1.63 $1.63 28,575
2023-11-03 $1.64 $1.64 $1.58 $1.60 $1.60 28,254
2023-11-02 $1.58 $1.68 $1.58 $1.60 $1.60 5,828
2023-11-01 $1.60 $1.67 $1.52 $1.55 $1.55 27,772
2023-10-31 $1.66 $1.66 $1.57 $1.61 $1.61 2,650
2023-10-30 $1.59 $1.65 $1.57 $1.58 $1.58 8,919
2023-10-27 $1.53 $1.65 $1.50 $1.59 $1.59 38,427
2023-10-26 $1.49 $1.53 $1.48 $1.49 $1.49 3,910
2023-10-25 $1.48 $1.53 $1.48 $1.51 $1.51 15,991
2023-10-24 $1.50 $1.51 $1.41 $1.48 $1.48 26,040
2023-10-23 $1.51 $1.51 $1.41 $1.41 $1.41 17,950
2023-10-20 $1.53 $1.54 $1.40 $1.42 $1.42 18,639
2023-10-19 $1.59 $1.60 $1.51 $1.52 $1.52 8,371
2023-10-18 $1.54 $1.67 $1.53 $1.54 $1.54 5,991
2023-10-17 $1.55 $1.70 $1.51 $1.59 $1.59 41,163
2023-10-16 $1.57 $1.58 $1.48 $1.50 $1.50 11,936
2023-10-13 $1.47 $1.56 $1.47 $1.56 $1.56 1,868
2023-10-12 $1.60 $1.67 $1.56 $1.56 $1.56 13,319
2023-10-11 $1.60 $1.70 $1.57 $1.62 $1.62 11,701
2023-10-10 $1.50 $1.66 $1.50 $1.64 $1.64 17,908
2023-10-09 $1.68 $1.68 $1.50 $1.53 $1.53 25,915
2023-10-06 $1.64 $1.71 $1.60 $1.65 $1.65 7,254
2023-10-05 $1.69 $1.70 $1.50 $1.60 $1.60 17,932
2023-10-04 $1.59 $1.60 $1.35 $1.46 $1.46 55,328
2023-10-03 $1.70 $1.74 $1.54 $1.58 $1.58 34,674
2023-10-02 $1.85 $1.85 $1.76 $1.77 $1.77 22,283
2023-09-29 $1.99 $1.99 $1.81 $1.81 $1.81 10,580
2023-09-28 $1.91 $1.93 $1.83 $1.83 $1.83 33,221
2023-09-27 $1.86 $1.90 $1.81 $1.87 $1.87 18,176
2023-09-26 $1.92 $1.97 $1.73 $1.81 $1.81 36,112
2023-09-25 $1.89 $1.96 $1.80 $1.91 $1.91 29,236
2023-09-22 $2.13 $2.13 $1.89 $1.95 $1.95 20,170
2023-09-21 $2.02 $2.25 $1.94 $1.94 $1.94 12,517
2023-09-20 $2.08 $2.17 $1.88 $2.00 $2.00 27,591
2023-09-19 $2.22 $2.24 $2.10 $2.10 $2.10 9,870
2023-09-18 $2.30 $2.35 $2.20 $2.28 $2.28 20,798
2023-09-15 $2.47 $2.47 $2.28 $2.32 $2.32 23,829
2023-09-14 $2.36 $2.45 $2.25 $2.45 $2.45 40,522
2023-09-13 $2.48 $2.48 $2.31 $2.34 $2.34 19,142
2023-09-12 $2.33 $2.59 $2.31 $2.54 $2.54 40,624
2023-09-11 $2.37 $2.46 $2.35 $2.36 $2.36 17,031
2023-09-08 $2.35 $2.41 $2.32 $2.36 $2.36 1,887
2023-09-07 $2.40 $2.40 $2.28 $2.30 $2.30 3,635
2023-09-06 $2.39 $2.43 $2.26 $2.30 $2.30 7,771
2023-09-05 $2.38 $2.45 $2.35 $2.43 $2.43 7,876
2023-09-01 $2.43 $2.48 $2.36 $2.40 $2.40 7,826
2023-08-31 $2.41 $2.42 $2.27 $2.27 $2.27 7,084
2023-08-30 $2.38 $2.59 $2.37 $2.51 $2.51 33,698
2023-08-29 $2.30 $2.45 $2.30 $2.36 $2.36 18,371
2023-08-28 $2.63 $2.63 $2.25 $2.27 $2.27 57,251
2023-08-25 $2.79 $2.88 $2.72 $2.82 $2.82 15,219
2023-08-24 $2.94 $2.94 $2.65 $2.77 $2.77 22,121
2023-08-23 $3.08 $3.08 $2.86 $2.89 $2.89 19,290
2023-08-22 $3.32 $3.36 $2.65 $2.80 $2.80 33,685
2023-08-21 $3.37 $3.46 $3.31 $3.31 $3.31 4,700
2023-08-18 $3.67 $3.70 $3.45 $3.46 $3.46 9,008
2023-08-17 $3.48 $3.74 $3.42 $3.57 $3.57 6,209
2023-08-16 $3.58 $3.70 $3.40 $3.42 $3.42 7,725
2023-08-15 $3.85 $3.88 $3.31 $3.53 $3.53 28,372
2023-08-14 $3.94 $4.12 $3.86 $3.91 $3.91 5,761
2023-08-11 $3.97 $3.97 $3.84 $3.86 $3.86 6,123
2023-08-10 $4.10 $4.14 $3.75 $3.84 $3.84 8,787
2023-08-09 $3.97 $4.12 $3.97 $3.99 $3.99 5,764
2023-08-08 $4.01 $4.15 $3.95 $4.06 $4.06 13,483
2023-08-07 $4.13 $4.20 $3.94 $3.99 $3.99 30,583
2023-08-04 $4.10 $4.30 $4.03 $4.04 $4.04 41,591
2023-08-03 $4.14 $4.22 $4.00 $4.12 $4.12 20,635
2023-08-02 $4.14 $4.19 $3.89 $4.09 $4.09 15,904
2023-08-01 $4.25 $4.25 $4.08 $4.08 $4.08 19,560
2023-07-31 $4.07 $4.30 $4.07 $4.25 $4.25 70,564
2023-07-28 $4.04 $4.13 $4.01 $4.11 $4.11 9,180
2023-07-27 $4.08 $4.14 $3.96 $3.99 $3.99 18,990
2023-07-26 $4.14 $4.41 $3.84 $4.07 $4.07 10,566
2023-07-25 $4.01 $4.44 $4.00 $4.16 $4.16 33,001
2023-07-24 $3.95 $4.46 $3.76 $4.23 $4.23 96,939
2023-07-21 $4.08 $4.12 $3.91 $3.97 $3.97 17,451
2023-07-20 $4.14 $4.23 $4.05 $4.10 $4.10 24,537
2023-07-19 $4.29 $4.31 $4.09 $4.17 $4.17 21,890
2023-07-18 $4.31 $4.44 $4.10 $4.26 $4.26 58,816
2023-07-17 $4.57 $4.71 $4.33 $4.44 $4.44 80,693
2023-07-14 $4.66 $4.95 $4.50 $4.55 $4.55 55,174
2023-07-13 $4.69 $4.95 $4.65 $4.77 $4.77 65,811
2023-07-12 $4.60 $4.96 $4.45 $4.75 $4.75 128,008
2023-07-11 $4.44 $4.70 $4.41 $4.51 $4.51 33,081
2023-07-10 $4.53 $4.56 $4.29 $4.47 $4.47 50,691
2023-07-07 $4.40 $4.70 $4.40 $4.63 $4.63 176,953
2023-07-06 $4.30 $4.43 $4.25 $4.38 $4.38 48,685
2023-07-05 $4.37 $4.57 $4.15 $4.38 $4.38 86,108
2023-07-03 $1.76 $1.81 $1.70 $1.76 $1.76 14,225
2023-06-30 $1.73 $1.83 $1.73 $1.76 $1.76 35,214
2023-06-29 $1.86 $1.88 $1.69 $1.80 $1.80 136,358
2023-06-28 $1.85 $1.89 $1.82 $1.89 $1.89 35,382
2023-06-27 $1.87 $1.90 $1.73 $1.85 $1.85 130,299
2023-06-26 $1.95 $1.99 $1.75 $1.81 $1.81 116,043
2023-06-23 $1.96 $1.99 $1.87 $1.89 $1.89 123,192
2023-06-22 $1.98 $2.04 $1.92 $1.96 $1.96 69,436
2023-06-21 $2.10 $2.16 $1.71 $1.99 $1.99 275,637
2023-06-20 $2.16 $2.21 $2.05 $2.15 $2.15 113,728
2023-06-16 $2.27 $2.30 $2.11 $2.17 $2.17 537,650
2023-06-15 $2.16 $2.23 $2.05 $2.18 $2.18 142,276
2023-06-14 $2.02 $2.24 $2.02 $2.24 $2.24 883,464
2023-06-13 $2.12 $2.19 $2.00 $2.03 $2.03 170,111
2023-06-12 $2.04 $2.08 $2.02 $2.06 $2.06 42,074
2023-06-09 $2.00 $2.08 $1.93 $2.04 $2.04 75,735
2023-06-08 $1.98 $2.03 $1.93 $1.98 $1.98 82,798
2023-06-07 $1.99 $2.00 $1.91 $1.98 $1.98 90,420
2023-06-06 $1.98 $2.07 $1.95 $1.98 $1.98 125,684
2023-06-05 $2.14 $2.18 $1.90 $1.95 $1.95 278,334
2023-06-02 $2.18 $2.21 $2.01 $2.15 $2.15 175,413
2023-06-01 $2.09 $2.20 $2.00 $2.00 $2.00 327,043
2023-05-31 $2.37 $2.41 $1.81 $1.91 $1.91 1,154,709
2023-05-30 $2.63 $2.70 $2.31 $2.39 $2.39 303,619
2023-05-26 $2.66 $2.79 $2.54 $2.66 $2.66 226,748
2023-05-25 $2.81 $2.87 $2.55 $2.69 $2.69 624,386
2023-05-24 $2.56 $3.20 $2.55 $2.89 $2.89 1,037,405
2023-05-23 $3.81 $4.11 $3.43 $3.56 $3.56 1,087,154
2023-05-22 $3.56 $4.18 $3.17 $3.99 $3.99 4,838,838
2023-05-19 $2.30 $4.17 $2.25 $3.45 $3.45 26,490,326
2023-05-18 $2.38 $2.43 $2.20 $2.30 $2.30 107,470
2023-05-17 $2.47 $2.65 $2.29 $2.46 $2.46 237,970
2023-05-16 $2.51 $2.72 $2.38 $2.55 $2.55 422,911
2023-05-15 $2.12 $4.18 $2.12 $2.63 $2.63 7,152,803
2023-05-12 $2.17 $2.26 $2.10 $2.17 $2.17 26,153
2023-05-11 $2.19 $2.36 $2.16 $2.16 $2.16 77,327
2023-05-10 $2.18 $2.27 $2.15 $2.21 $2.21 7,509
2023-05-09 $2.21 $2.21 $2.17 $2.18 $2.18 27,826
2023-05-08 $2.37 $2.37 $2.24 $2.27 $2.27 9,682
2023-05-05 $2.32 $2.32 $2.11 $2.20 $2.20 16,915
2023-05-04 $2.16 $2.25 $2.15 $2.21 $2.21 7,981
2023-05-03 $2.23 $2.29 $2.17 $2.25 $2.25 11,559
2023-05-02 $2.32 $2.33 $2.11 $2.15 $2.15 31,515
2023-05-01 $2.34 $2.39 $2.33 $2.33 $2.33 2,685
2023-04-28 $2.50 $2.52 $2.33 $2.35 $2.35 53,264
2023-04-27 $2.48 $2.49 $2.32 $2.40 $2.40 13,605
2023-04-26 $2.49 $2.50 $2.40 $2.42 $2.42 5,890
2023-04-25 $2.57 $2.58 $2.34 $2.39 $2.39 39,065
2023-04-24 $2.54 $2.56 $2.46 $2.46 $2.46 22,015
2023-04-21 $2.47 $2.48 $2.41 $2.43 $2.43 29,648
2023-04-20 $2.48 $2.60 $2.32 $2.34 $2.34 55,102
2023-04-19 $2.42 $2.58 $2.31 $2.39 $2.39 36,018
2023-04-18 $2.40 $2.56 $2.32 $2.33 $2.33 49,338
2023-04-17 $2.51 $2.60 $2.36 $2.36 $2.36 56,583
2023-04-14 $2.26 $2.70 $2.20 $2.51 $2.51 191,589
2023-04-13 $2.24 $2.29 $2.21 $2.21 $2.21 11,927
2023-04-12 $2.20 $2.27 $2.06 $2.23 $2.23 11,258
2023-04-11 $2.19 $2.20 $2.15 $2.18 $2.18 13,898
2023-04-10 $2.13 $2.13 $2.08 $2.10 $2.10 7,512
2023-04-06 $2.19 $2.20 $2.11 $2.11 $2.11 4,231
2023-04-05 $2.17 $2.18 $2.10 $2.17 $2.17 9,124
2023-04-04 $2.12 $2.18 $2.12 $2.18 $2.18 3,857
2023-04-03 $2.13 $2.16 $2.05 $2.09 $2.09 23,033
2023-03-31 $2.17 $2.17 $2.06 $2.08 $2.08 7,511
2023-03-30 $2.13 $2.13 $2.01 $2.09 $2.09 4,573
2023-03-29 $2.05 $2.12 $2.05 $2.08 $2.08 8,373
2023-03-28 $2.11 $2.16 $2.08 $2.08 $2.08 30,600
2023-03-27 $2.15 $2.15 $2.04 $2.07 $2.07 3,613
2023-03-24 $2.14 $2.22 $1.97 $1.98 $1.98 5,188
2023-03-23 $2.09 $2.22 $2.02 $2.06 $2.06 10,207
2023-03-22 $2.07 $2.18 $1.95 $1.95 $1.95 11,528
2023-03-21 $2.07 $2.09 $1.99 $2.00 $2.00 6,359
2023-03-20 $1.99 $2.04 $1.91 $1.98 $1.98 10,076
2023-03-17 $2.16 $2.16 $1.95 $2.04 $2.04 17,915
2023-03-16 $2.26 $2.27 $2.06 $2.08 $2.08 5,217
2023-03-15 $2.21 $2.21 $2.13 $2.16 $2.16 7,304
2023-03-14 $2.33 $2.43 $2.24 $2.30 $2.30 15,666
2023-03-13 $2.19 $2.36 $2.13 $2.29 $2.29 34,891
2023-03-10 $2.39 $2.44 $2.24 $2.29 $2.29 33,513
2023-03-09 $2.40 $2.54 $2.26 $2.33 $2.33 27,179
2023-03-08 $2.48 $2.50 $2.43 $2.43 $2.43 8,340
2023-03-07 $2.51 $2.55 $2.40 $2.49 $2.49 11,584
2023-03-06 $2.58 $2.62 $2.25 $2.37 $2.37 26,494
2023-03-03 $2.50 $2.57 $2.47 $2.51 $2.51 14,064
2023-03-02 $2.54 $2.54 $2.24 $2.34 $2.34 38,598
2023-03-01 $2.71 $2.71 $2.52 $2.61 $2.61 9,072
2023-02-28 $2.69 $2.79 $2.52 $2.52 $2.52 24,966
2023-02-27 $2.66 $2.72 $2.54 $2.66 $2.66 18,879
2023-02-24 $2.61 $2.65 $2.54 $2.59 $2.59 27,432
2023-02-23 $2.74 $2.78 $2.48 $2.60 $2.60 44,377
2023-02-22 $2.65 $2.76 $2.62 $2.64 $2.64 11,344
2023-02-21 $2.72 $2.74 $2.62 $2.65 $2.65 15,087
2023-02-17 $2.81 $2.81 $2.67 $2.72 $2.72 15,535
2023-02-16 $2.86 $2.86 $2.68 $2.68 $2.68 18,193
2023-02-15 $2.80 $2.87 $2.75 $2.82 $2.82 27,180
2023-02-14 $2.94 $2.94 $2.70 $2.70 $2.70 59,752
2023-02-13 $3.00 $3.06 $2.98 $3.04 $3.04 57,886
2023-02-10 $3.07 $3.09 $3.01 $3.09 $3.09 33,296
2023-02-09 $2.94 $3.10 $2.90 $3.05 $3.05 142,483
2023-02-08 $2.63 $2.87 $2.60 $2.79 $2.79 101,586
2023-02-07 $2.48 $2.60 $2.48 $2.59 $2.59 31,748
2023-02-06 $2.40 $2.55 $2.37 $2.46 $2.46 94,823
2023-02-03 $2.49 $2.57 $2.40 $2.40 $2.40 33,532
2023-02-02 $2.48 $2.59 $2.45 $2.52 $2.52 48,325
2023-02-01 $2.49 $2.49 $2.33 $2.47 $2.47 23,337
2023-01-31 $2.40 $2.45 $2.37 $2.45 $2.45 12,237
2023-01-30 $2.36 $2.40 $2.35 $2.39 $2.39 13,679
2023-01-27 $2.41 $2.45 $2.34 $2.37 $2.37 13,725
2023-01-26 $2.44 $2.49 $2.33 $2.37 $2.37 34,314
2023-01-25 $2.23 $2.42 $2.23 $2.41 $2.41 67,088
2023-01-24 $2.26 $2.28 $2.17 $2.21 $2.21 5,016
2023-01-23 $2.16 $2.25 $2.15 $2.22 $2.22 32,579
2023-01-20 $2.20 $2.28 $2.16 $2.25 $2.25 14,284
2023-01-19 $2.25 $2.25 $2.12 $2.20 $2.20 19,799
2023-01-18 $2.22 $2.31 $2.17 $2.18 $2.18 47,315
2023-01-17 $2.28 $2.28 $2.15 $2.15 $2.15 195,260
2023-01-13 $2.27 $2.46 $2.01 $2.12 $2.12 288,501
2023-01-12 $2.15 $2.20 $2.01 $2.09 $2.09 48,769
2023-01-11 $2.07 $2.24 $2.00 $2.08 $2.08 112,204
2023-01-10 $1.93 $2.00 $1.88 $1.99 $1.99 18,792
2023-01-09 $1.92 $1.98 $1.91 $1.94 $1.94 17,310
2023-01-06 $1.89 $1.97 $1.84 $1.92 $1.92 15,972
2023-01-05 $1.90 $1.92 $1.83 $1.85 $1.85 6,634
2023-01-04 $1.90 $1.96 $1.76 $1.85 $1.85 30,625
2023-01-03 $1.82 $1.89 $1.82 $1.85 $1.85 11,342
2022-12-30 $1.80 $1.80 $1.68 $1.78 $1.78 36,771
2022-12-29 $1.74 $1.81 $1.72 $1.78 $1.78 21,636
2022-12-28 $1.80 $1.84 $1.65 $1.70 $1.70 31,818
2022-12-27 $1.88 $1.89 $1.78 $1.84 $1.84 58,205
2022-12-23 $1.81 $1.83 $1.77 $1.82 $1.82 6,812
2022-12-22 $1.82 $1.82 $1.77 $1.82 $1.82 7,963
2022-12-21 $1.87 $1.92 $1.73 $1.80 $1.80 32,064
2022-12-20 $1.75 $1.82 $1.75 $1.75 $1.75 17,686
2022-12-19 $1.84 $1.84 $1.71 $1.72 $1.72 14,470
2022-12-16 $1.79 $1.82 $1.71 $1.74 $1.74 17,652
2022-12-15 $1.85 $1.86 $1.79 $1.84 $1.84 23,738
2022-12-14 $1.85 $1.85 $1.77 $1.80 $1.80 15,053
2022-12-13 $1.82 $1.84 $1.69 $1.77 $1.77 37,573
2022-12-12 $1.79 $1.81 $1.72 $1.72 $1.72 17,326
2022-12-09 $1.87 $1.89 $1.79 $1.79 $1.79 18,793
2022-12-08 $1.85 $1.87 $1.80 $1.83 $1.83 9,501
2022-12-07 $1.84 $1.86 $1.79 $1.81 $1.81 21,318
2022-12-06 $1.85 $1.89 $1.78 $1.86 $1.86 36,671
2022-12-05 $1.79 $1.83 $1.76 $1.76 $1.76 15,719
2022-12-02 $1.81 $1.81 $1.76 $1.78 $1.78 22,662
2022-12-01 $1.74 $1.82 $1.73 $1.79 $1.79 22,629
2022-11-30 $1.70 $1.72 $1.66 $1.71 $1.71 13,836
2022-11-29 $1.77 $1.77 $1.67 $1.68 $1.68 5,920
2022-11-28 $1.77 $1.78 $1.73 $1.73 $1.73 8,851
2022-11-25 $1.80 $1.82 $1.76 $1.76 $1.76 18,992
2022-11-23 $1.84 $1.84 $1.65 $1.69 $1.69 20,193
2022-11-22 $1.86 $1.86 $1.70 $1.72 $1.72 17,616
2022-11-21 $1.86 $1.89 $1.72 $1.80 $1.80 72,931
2022-11-18 $1.85 $1.90 $1.70 $1.82 $1.82 146,269
2022-11-17 $1.61 $1.72 $1.61 $1.70 $1.70 16,910
2022-11-16 $1.81 $1.82 $1.61 $1.63 $1.63 32,419
2022-11-15 $1.76 $1.91 $1.74 $1.74 $1.74 111,015
2022-11-14 $1.66 $1.71 $1.57 $1.69 $1.69 28,267
2022-11-11 $1.59 $1.67 $1.58 $1.65 $1.65 106,968
2022-11-10 $1.51 $1.54 $1.45 $1.48 $1.48 20,369
2022-11-09 $1.53 $1.53 $1.41 $1.43 $1.43 17,816
2022-11-08 $1.52 $1.55 $1.47 $1.48 $1.48 21,521
2022-11-07 $1.47 $1.50 $1.42 $1.47 $1.47 15,974
2022-11-04 $1.52 $1.52 $1.43 $1.47 $1.47 10,270
2022-11-03 $1.48 $1.53 $1.44 $1.46 $1.46 21,687
2022-11-02 $1.46 $1.52 $1.45 $1.46 $1.46 39,876
2022-11-01 $1.52 $1.55 $1.47 $1.50 $1.50 12,916
2022-10-31 $1.47 $1.53 $1.45 $1.52 $1.52 35,695
2022-10-28 $1.45 $1.50 $1.44 $1.47 $1.47 25,713
2022-10-27 $1.44 $1.54 $1.44 $1.45 $1.45 17,272
2022-10-26 $1.51 $1.53 $1.46 $1.47 $1.47 44,687
2022-10-25 $1.48 $1.52 $1.45 $1.52 $1.52 67,908
2022-10-24 $1.39 $1.45 $1.37 $1.42 $1.42 70,208
2022-10-21 $1.34 $1.36 $1.30 $1.34 $1.34 18,480
2022-10-20 $1.39 $1.42 $1.33 $1.39 $1.39 43,445
2022-10-19 $1.37 $1.44 $1.28 $1.40 $1.40 148,301
2022-10-18 $1.30 $1.38 $1.30 $1.37 $1.37 75,002
2022-10-17 $1.25 $1.35 $1.21 $1.31 $1.31 380,967
2022-10-14 $1.49 $1.53 $1.18 $1.25 $1.25 783,479
2022-10-13 $1.76 $1.84 $1.46 $1.48 $1.48 3,312,637
2022-10-12 $1.45 $1.52 $1.45 $1.50 $1.50 111,200
2022-10-11 $1.46 $1.50 $1.44 $1.46 $1.46 63,209
2022-10-10 $1.54 $1.54 $1.38 $1.46 $1.46 157,114
2022-10-07 $1.77 $1.77 $1.49 $1.51 $1.51 353,291
2022-10-06 $1.94 $2.27 $1.62 $1.79 $1.79 5,826,302
2022-10-05 $1.67 $1.72 $1.66 $1.66 $1.66 16,271
2022-10-04 $1.63 $1.67 $1.63 $1.64 $1.64 10,629
2022-10-03 $1.67 $1.67 $1.55 $1.61 $1.61 11,025
2022-09-30 $1.70 $1.70 $1.49 $1.55 $1.55 34,298
2022-09-29 $1.53 $1.61 $1.44 $1.50 $1.50 42,173
2022-09-28 $1.55 $1.55 $1.47 $1.53 $1.53 10,288
2022-09-27 $1.47 $1.60 $1.42 $1.44 $1.44 35,405
2022-09-26 $1.51 $1.51 $1.41 $1.47 $1.47 14,814
2022-09-23 $1.63 $1.63 $1.45 $1.50 $1.50 60,445
2022-09-22 $1.73 $1.77 $1.60 $1.65 $1.65 63,131
2022-09-21 $2.21 $2.21 $1.58 $1.69 $1.69 375,749
2022-09-20 $2.30 $2.31 $2.17 $2.17 $2.17 5,465
2022-09-19 $2.25 $2.32 $2.24 $2.24 $2.24 8,490
2022-09-16 $2.35 $2.47 $2.26 $2.28 $2.28 24,419
2022-09-15 $2.52 $2.52 $2.31 $2.42 $2.42 8,064
2022-09-14 $2.40 $2.46 $2.36 $2.38 $2.38 16,482
2022-09-13 $2.48 $2.48 $2.40 $2.40 $2.40 5,236
2022-09-12 $2.38 $2.65 $2.38 $2.51 $2.51 31,191
2022-09-09 $2.40 $2.45 $2.37 $2.44 $2.44 4,600
2022-09-08 $2.35 $2.36 $2.30 $2.36 $2.36 4,691
2022-09-07 $2.30 $2.36 $2.30 $2.35 $2.35 10,769
2022-09-06 $2.53 $2.53 $2.34 $2.36 $2.36 9,309
2022-09-02 $2.40 $2.51 $2.40 $2.45 $2.45 15,986
2022-09-01 $2.39 $2.61 $2.29 $2.45 $2.45 15,875
2022-08-31 $2.32 $2.43 $2.32 $2.43 $2.43 18,350
2022-08-30 $2.39 $2.39 $2.25 $2.31 $2.31 15,868
2022-08-29 $2.40 $2.43 $2.33 $2.37 $2.37 16,740
2022-08-26 $2.45 $2.48 $2.26 $2.29 $2.29 33,074
2022-08-25 $2.41 $2.41 $2.30 $2.38 $2.38 14,021
2022-08-24 $2.40 $2.43 $2.30 $2.36 $2.36 28,992
2022-08-23 $2.49 $2.50 $2.41 $2.43 $2.43 25,589
2022-08-22 $2.46 $2.57 $2.44 $2.52 $2.52 56,330
2022-08-19 $2.56 $2.56 $2.41 $2.45 $2.45 23,492
2022-08-18 $2.59 $2.79 $2.59 $2.62 $2.62 27,853
2022-08-17 $2.65 $2.65 $2.58 $2.58 $2.58 15,072
2022-08-16 $2.63 $2.70 $2.57 $2.58 $2.58 22,629
2022-08-15 $2.68 $2.71 $2.60 $2.60 $2.60 13,878
2022-08-12 $2.62 $2.73 $2.60 $2.63 $2.63 23,138
2022-08-11 $2.64 $2.74 $2.59 $2.68 $2.68 40,366
2022-08-10 $2.66 $2.70 $2.53 $2.57 $2.57 15,898
2022-08-09 $2.65 $2.69 $2.62 $2.62 $2.62 9,647
2022-08-08 $2.61 $2.69 $2.58 $2.67 $2.67 42,392
2022-08-05 $2.63 $2.64 $2.55 $2.64 $2.64 9,952
2022-08-04 $2.55 $2.80 $2.54 $2.63 $2.63 87,320
2022-08-03 $2.62 $2.62 $2.53 $2.56 $2.56 42,299
2022-08-02 $2.53 $2.59 $2.50 $2.53 $2.53 11,565
2022-08-01 $2.54 $2.54 $2.47 $2.52 $2.52 10,504
2022-07-29 $2.54 $2.54 $2.43 $2.50 $2.50 10,622
2022-07-28 $2.45 $2.50 $2.41 $2.45 $2.45 12,466
2022-07-27 $2.39 $2.44 $2.30 $2.39 $2.39 36,880
2022-07-26 $2.44 $2.55 $2.31 $2.34 $2.34 47,497
2022-07-25 $2.47 $2.50 $2.37 $2.39 $2.39 17,996
2022-07-22 $2.51 $2.51 $2.43 $2.48 $2.48 11,285
2022-07-21 $2.49 $2.52 $2.39 $2.47 $2.47 62,219
2022-07-20 $2.45 $2.55 $2.45 $2.54 $2.54 40,763
2022-07-19 $2.45 $2.49 $2.41 $2.45 $2.45 19,230
2022-07-18 $2.42 $2.47 $2.36 $2.41 $2.41 35,920
2022-07-15 $2.45 $2.56 $2.39 $2.39 $2.39 25,623
2022-07-14 $2.48 $2.54 $2.36 $2.41 $2.41 38,795
2022-07-13 $2.43 $2.58 $2.40 $2.50 $2.50 42,530
2022-07-12 $2.62 $2.67 $2.46 $2.50 $2.50 206,218
2022-07-11 $2.43 $2.50 $2.42 $2.46 $2.46 56,524
2022-07-08 $2.42 $2.49 $2.41 $2.45 $2.45 19,387
2022-07-07 $2.41 $2.50 $2.41 $2.44 $2.44 27,433
2022-07-06 $2.35 $2.41 $2.27 $2.40 $2.40 15,313
2022-07-05 $2.40 $2.40 $2.32 $2.38 $2.38 20,108
2022-07-01 $2.47 $2.64 $2.25 $2.41 $2.41 64,631
2022-06-30 $2.57 $2.63 $2.44 $2.49 $2.49 133,797
2022-06-29 $2.72 $2.72 $2.51 $2.63 $2.63 89,244
2022-06-28 $2.93 $2.94 $2.44 $2.68 $2.68 137,881
2022-06-27 $2.88 $2.88 $2.74 $2.84 $2.84 73,453
2022-06-24 $2.77 $2.90 $2.71 $2.71 $2.71 99,190
2022-06-23 $2.75 $2.75 $2.50 $2.51 $2.51 103,446
2022-06-22 $1.23 $1.42 $1.22 $1.33 $2.66 302,689
2022-06-21 $1.34 $1.35 $1.20 $1.23 $2.46 36,332
2022-06-17 $1.30 $1.32 $1.20 $1.23 $2.46 64,706
2022-06-16 $1.33 $1.40 $1.27 $1.28 $2.56 16,565
2022-06-15 $1.29 $1.31 $1.23 $1.30 $2.60 24,712
2022-06-14 $1.39 $1.41 $1.25 $1.27 $2.54 25,717
2022-06-13 $1.35 $1.40 $1.28 $1.30 $2.61 30,849
2022-06-10 $1.41 $1.50 $1.36 $1.40 $2.80 40,453
2022-06-09 $1.46 $1.50 $1.40 $1.41 $2.82 30,836
2022-06-08 $1.48 $1.54 $1.44 $1.45 $2.90 53,235
2022-06-07 $1.52 $1.56 $1.49 $1.49 $2.98 13,293
2022-06-06 $1.64 $1.64 $1.55 $1.57 $3.14 11,628
2022-06-03 $1.59 $1.64 $1.55 $1.63 $3.26 17,427
2022-06-02 $1.63 $1.64 $1.56 $1.60 $3.20 33,881
2022-06-01 $1.58 $1.64 $1.58 $1.64 $3.28 12,665
2022-05-31 $1.58 $1.61 $1.53 $1.59 $3.18 35,362
2022-05-27 $1.54 $1.58 $1.52 $1.58 $3.16 14,545
2022-05-26 $1.54 $1.55 $1.50 $1.55 $3.10 14,585
2022-05-25 $1.51 $1.54 $1.48 $1.50 $3.00 12,846
2022-05-24 $1.49 $1.54 $1.48 $1.49 $2.98 10,616
2022-05-23 $1.48 $1.54 $1.46 $1.53 $3.06 14,115
2022-05-20 $1.51 $1.56 $1.45 $1.50 $3.00 17,587
2022-05-19 $1.50 $1.57 $1.48 $1.50 $3.00 17,839
2022-05-18 $1.49 $1.57 $1.44 $1.45 $2.90 10,699
2022-05-17 $1.53 $1.59 $1.50 $1.52 $3.03 25,603
2022-05-16 $1.47 $1.50 $1.45 $1.49 $2.98 11,977
2022-05-13 $1.42 $1.49 $1.42 $1.47 $2.94 30,277
2022-05-12 $1.44 $1.47 $1.33 $1.38 $2.76 47,877
2022-05-11 $1.50 $1.62 $1.42 $1.44 $2.88 126,660
2022-05-10 $1.57 $1.59 $1.40 $1.50 $3.00 53,227
2022-05-09 $1.67 $1.69 $1.50 $1.53 $3.06 63,564
2022-05-06 $1.68 $1.75 $1.62 $1.70 $3.40 26,614
2022-05-05 $1.75 $1.76 $1.62 $1.70 $3.40 25,883
2022-05-04 $1.71 $1.83 $1.69 $1.82 $3.64 66,588
2022-05-03 $1.70 $1.78 $1.61 $1.75 $3.50 43,985
2022-05-02 $1.73 $1.75 $1.62 $1.72 $3.44 28,004
2022-04-29 $1.69 $1.81 $1.69 $1.75 $3.50 71,156
2022-04-28 $1.71 $1.76 $1.61 $1.68 $3.36 117,560
2022-04-27 $1.77 $1.95 $1.62 $1.66 $3.32 379,637
2022-04-26 $2.01 $2.08 $1.63 $1.76 $3.52 738,060
2022-04-25 $1.95 $2.66 $1.93 $2.04 $4.08 3,153,395
2022-04-22 $2.03 $2.08 $1.93 $1.99 $3.98 28,991
2022-04-21 $2.10 $2.12 $2.02 $2.04 $4.08 26,411
2022-04-20 $2.15 $2.21 $2.06 $2.10 $4.20 73,848
2022-04-19 $2.15 $2.19 $2.10 $2.15 $4.30 39,897
2022-04-18 $2.15 $2.17 $2.05 $2.14 $4.28 24,464
2022-04-14 $2.20 $2.29 $2.10 $2.15 $4.30 53,549
2022-04-13 $2.18 $2.21 $2.14 $2.16 $4.32 42,918
2022-04-12 $2.21 $2.28 $2.14 $2.17 $4.34 51,063
2022-04-11 $2.22 $2.27 $2.16 $2.19 $4.38 46,520
2022-04-08 $2.33 $2.36 $2.22 $2.26 $4.52 81,572
2022-04-07 $2.42 $2.50 $2.18 $2.29 $4.58 216,984
2022-04-06 $2.48 $2.57 $2.37 $2.41 $4.82 178,342
2022-04-05 $2.65 $2.68 $2.49 $2.51 $5.02 160,840
2022-04-04 $2.77 $3.00 $2.55 $2.65 $5.30 986,637
2022-04-01 $2.57 $2.97 $2.57 $2.81 $5.62 335,178
2022-03-31 $2.69 $2.73 $2.56 $2.56 $5.12 75,802
2022-03-30 $2.75 $2.81 $2.65 $2.70 $5.40 71,149
2022-03-29 $2.88 $2.88 $2.74 $2.80 $5.60 59,312
2022-03-28 $2.74 $2.84 $2.72 $2.82 $5.64 86,617
2022-03-25 $2.90 $2.90 $2.66 $2.78 $5.56 120,175
2022-03-24 $2.72 $3.01 $2.71 $2.85 $5.70 386,100
2022-03-23 $2.81 $2.84 $2.70 $2.72 $5.44 91,062
2022-03-22 $2.72 $2.83 $2.62 $2.82 $5.64 257,120
2022-03-21 $2.75 $2.80 $2.65 $2.75 $5.50 168,694
2022-03-18 $2.65 $2.85 $2.65 $2.80 $5.60 85,374
2022-03-17 $2.66 $2.76 $2.60 $2.70 $5.40 87,931
2022-03-16 $2.63 $2.64 $2.37 $2.53 $5.06 223,468
2022-03-15 $2.56 $2.59 $2.37 $2.48 $4.96 76,987
2022-03-14 $2.56 $2.65 $2.43 $2.48 $4.96 131,277
2022-03-11 $2.62 $2.62 $2.55 $2.59 $5.18 53,270
2022-03-10 $2.63 $2.66 $2.48 $2.56 $5.12 106,597
2022-03-09 $2.80 $2.95 $2.60 $2.68 $5.36 267,113
2022-03-08 $2.55 $2.73 $2.48 $2.70 $5.40 423,988
2022-03-07 $2.52 $2.61 $2.43 $2.44 $4.88 80,854
2022-03-04 $2.81 $2.81 $2.56 $2.63 $5.26 79,775
2022-03-03 $2.87 $2.94 $2.77 $2.84 $5.68 85,318
2022-03-02 $2.97 $3.15 $2.86 $2.89 $5.78 102,495
2022-03-01 $3.11 $3.16 $2.91 $2.91 $5.82 67,338
2022-02-28 $3.19 $3.36 $3.11 $3.14 $6.28 120,458
2022-02-25 $3.13 $3.35 $3.07 $3.24 $6.48 243,065
2022-02-24 $2.85 $3.29 $2.81 $3.07 $6.14 297,865
2022-02-23 $3.10 $3.10 $2.97 $3.05 $6.10 37,833
2022-02-22 $3.10 $3.27 $3.02 $3.04 $6.08 72,845
2022-02-18 $3.20 $3.23 $3.10 $3.21 $6.42 32,396
2022-02-17 $3.22 $3.30 $3.11 $3.16 $6.32 26,621
2022-02-16 $3.38 $3.38 $3.27 $3.29 $6.58 34,617
2022-02-15 $3.37 $3.38 $3.28 $3.35 $6.70 53,642
2022-02-14 $3.24 $3.38 $3.21 $3.25 $6.50 20,251
2022-02-11 $3.41 $3.47 $3.23 $3.32 $6.64 58,129
2022-02-10 $3.42 $3.56 $3.40 $3.45 $6.89 35,628
2022-02-09 $3.54 $3.59 $3.44 $3.48 $6.96 32,490
2022-02-08 $3.48 $3.53 $3.38 $3.49 $6.98 55,169
2022-02-07 $3.45 $3.62 $3.44 $3.56 $7.12 84,650
2022-02-04 $3.39 $3.45 $3.30 $3.40 $6.80 62,730
2022-02-03 $3.40 $3.46 $3.33 $3.34 $6.68 62,057
2022-02-02 $3.70 $3.71 $3.39 $3.46 $6.92 107,647
2022-02-01 $3.51 $3.71 $3.43 $3.64 $7.28 178,102
2022-01-31 $3.64 $3.70 $3.26 $3.56 $7.12 1,110,294
2022-01-28 $3.24 $3.34 $3.17 $3.25 $6.50 43,938
2022-01-27 $3.50 $3.50 $3.22 $3.25 $6.50 70,547
2022-01-26 $3.56 $3.57 $3.39 $3.48 $6.96 81,909
2022-01-25 $3.53 $3.57 $3.39 $3.47 $6.94 67,790
2022-01-24 $3.38 $3.44 $3.16 $3.44 $6.88 112,087
2022-01-21 $3.58 $3.60 $3.39 $3.56 $7.12 164,474
2022-01-20 $3.85 $3.94 $3.58 $3.64 $7.28 193,695
2022-01-19 $3.86 $3.96 $3.71 $3.79 $7.58 128,688
2022-01-18 $4.05 $4.06 $3.80 $3.84 $7.68 144,730
2022-01-14 $4.21 $4.23 $3.96 $3.99 $7.98 119,427
2022-01-13 $4.60 $4.66 $4.20 $4.32 $8.64 560,009
2022-01-12 $4.33 $4.53 $4.26 $4.47 $8.94 100,468
2022-01-11 $4.23 $4.48 $4.20 $4.33 $8.66 129,478
2022-01-10 $4.15 $4.26 $4.08 $4.22 $8.44 52,684
2022-01-07 $4.31 $4.39 $4.19 $4.33 $8.66 132,158
2022-01-06 $4.15 $4.15 $3.93 $4.10 $8.20 167,698
2022-01-05 $4.19 $4.27 $4.04 $4.11 $8.22 82,564
2022-01-04 $4.29 $4.29 $4.06 $4.28 $8.56 170,632
2022-01-03 $4.05 $4.18 $3.88 $4.07 $8.14 344,259
2021-12-31 $3.94 $4.02 $3.86 $3.93 $7.86 135,305
2021-12-30 $4.16 $4.23 $3.94 $3.98 $7.96 261,273
2021-12-29 $4.04 $4.68 $3.90 $4.01 $8.02 913,454
2021-12-28 $4.11 $4.14 $3.97 $4.06 $8.12 87,438
2021-12-27 $4.20 $4.27 $4.09 $4.11 $8.22 92,232
2021-12-23 $4.22 $4.29 $4.12 $4.21 $8.42 55,366
2021-12-22 $4.25 $4.35 $4.18 $4.23 $8.46 68,849
2021-12-21 $4.24 $4.31 $4.16 $4.23 $8.46 68,669
2021-12-20 $4.30 $4.32 $4.14 $4.16 $8.32 84,806
2021-12-17 $4.23 $4.39 $4.20 $4.30 $8.60 40,484
2021-12-16 $4.55 $4.56 $4.30 $4.33 $8.66 46,912
2021-12-15 $4.40 $4.59 $4.29 $4.55 $9.10 56,137
2021-12-14 $4.50 $4.57 $4.28 $4.42 $8.84 46,909
2021-12-13 $4.75 $4.78 $4.39 $4.39 $8.78 101,120
2021-12-10 $4.91 $4.94 $4.68 $4.72 $9.44 50,625
2021-12-09 $4.88 $4.97 $4.72 $4.75 $9.50 68,526
2021-12-08 $4.73 $4.90 $4.72 $4.87 $9.74 60,468
2021-12-07 $4.52 $4.65 $4.50 $4.62 $9.24 85,023
2021-12-06 $4.50 $4.51 $4.24 $4.46 $8.92 157,062
2021-12-03 $4.83 $4.86 $4.39 $4.51 $9.02 161,371
2021-12-02 $4.83 $4.99 $4.73 $4.84 $9.68 79,367
2021-12-01 $4.74 $4.97 $4.67 $4.77 $9.54 101,881
2021-11-30 $4.94 $5.00 $4.66 $4.73 $9.46 235,854
2021-11-29 $5.08 $5.12 $4.93 $5.00 $10.00 155,547
2021-11-26 $5.02 $5.12 $4.90 $5.08 $10.16 52,681
2021-11-24 $4.93 $5.24 $4.83 $5.17 $10.34 131,867
2021-11-23 $5.00 $5.11 $4.84 $4.93 $9.86 272,740
2021-11-22 $5.35 $5.35 $4.84 $4.88 $9.76 331,996
2021-11-19 $5.32 $5.40 $5.21 $5.26 $10.52 183,665
2021-11-18 $5.70 $5.72 $5.22 $5.30 $10.60 236,591
2021-11-17 $5.87 $5.94 $5.66 $5.67 $11.34 156,272
2021-11-16 $5.78 $6.22 $5.70 $5.92 $11.84 449,910
2021-11-15 $5.87 $5.94 $5.74 $5.81 $11.62 93,087
2021-11-12 $5.58 $5.97 $5.56 $5.90 $11.80 490,719
2021-11-11 $5.67 $5.73 $5.52 $5.58 $11.16 155,650
2021-11-10 $5.99 $6.12 $5.61 $5.73 $11.46 489,179
2021-11-09 $5.75 $5.89 $5.50 $5.84 $11.68 459,140
2021-11-08 $5.70 $5.83 $5.60 $5.78 $11.56 201,903
2021-11-05 $5.83 $5.89 $5.55 $5.71 $11.42 285,668
2021-11-04 $5.99 $5.99 $5.72 $5.82 $11.64 332,298
2021-11-03 $6.07 $6.14 $5.91 $5.92 $11.84 336,046
2021-11-02 $6.04 $6.85 $5.95 $6.11 $12.22 1,180,910
2021-11-01 $6.07 $6.20 $5.95 $6.08 $12.16 217,791
2021-10-29 $6.06 $6.25 $5.92 $5.98 $11.96 311,031
2021-10-28 $6.02 $6.36 $5.97 $6.06 $12.12 308,802
2021-10-27 $6.05 $6.11 $5.87 $5.94 $11.88 266,733
2021-10-26 $6.55 $6.57 $6.03 $6.07 $12.14 381,326
2021-10-25 $5.90 $6.80 $5.87 $6.66 $13.32 1,049,282
2021-10-22 $6.25 $6.38 $5.71 $5.92 $11.84 686,278
2021-10-21 $6.09 $6.10 $5.86 $5.95 $11.90 69,848
2021-10-20 $6.04 $6.20 $5.91 $6.01 $12.02 185,264
2021-10-19 $5.85 $6.14 $5.85 $5.95 $11.90 207,657
2021-10-18 $5.96 $5.99 $5.73 $5.87 $11.74 192,902
2021-10-15 $6.06 $6.10 $5.85 $5.89 $11.78 147,333
2021-10-14 $6.45 $6.46 $6.01 $6.05 $12.10 224,017
2021-10-13 $5.96 $6.40 $5.89 $6.16 $12.32 251,843
2021-10-12 $6.19 $6.19 $5.82 $5.92 $11.84 219,966
2021-10-11 $6.10 $6.55 $6.09 $6.10 $12.20 207,908
2021-10-08 $6.30 $6.30 $6.15 $6.25 $12.50 47,371
2021-10-07 $6.20 $6.35 $6.07 $6.26 $12.52 109,239
2021-10-06 $5.91 $6.20 $5.88 $6.14 $12.28 207,836
2021-10-05 $6.18 $6.20 $5.85 $6.01 $12.02 150,169
2021-10-04 $6.06 $6.10 $5.79 $5.96 $11.92 143,166
2021-10-01 $6.30 $6.40 $5.73 $6.05 $12.10 229,319
2021-09-30 $6.33 $6.50 $6.11 $6.25 $12.50 221,950
2021-09-29 $6.77 $6.84 $6.09 $6.20 $12.40 404,833
2021-09-28 $6.86 $7.00 $6.63 $6.80 $13.60 283,621
2021-09-27 $6.93 $7.25 $6.81 $7.04 $14.08 230,987
2021-09-24 $7.14 $7.30 $6.91 $6.95 $13.90 203,914
2021-09-23 $6.77 $7.30 $6.75 $7.30 $14.60 408,019
2021-09-22 $6.82 $7.09 $6.76 $6.80 $13.60 674,693
2021-09-21 $7.19 $7.24 $6.52 $6.65 $13.30 529,421
2021-09-20 $7.61 $7.83 $6.91 $7.06 $14.12 653,240
2021-09-17 $8.39 $8.56 $8.04 $8.17 $16.34 519,399
2021-09-16 $8.06 $8.54 $7.98 $8.36 $16.72 468,858
2021-09-15 $7.63 $8.01 $7.44 $7.90 $15.80 507,358
2021-09-14 $8.01 $8.21 $7.40 $7.59 $15.18 384,611
2021-09-13 $8.00 $8.54 $7.62 $8.00 $16.00 928,181
2021-09-10 $8.88 $9.33 $8.11 $8.21 $16.42 1,078,108
2021-09-09 $8.25 $9.37 $8.16 $8.76 $17.52 2,008,075
2021-09-08 $7.28 $8.49 $7.25 $8.23 $16.46 2,243,344
2021-09-07 $7.10 $7.33 $7.05 $7.23 $14.46 287,081
2021-09-03 $7.23 $7.24 $6.96 $7.04 $14.08 172,598
2021-09-02 $7.56 $7.92 $7.08 $7.17 $14.34 721,601
2021-09-01 $8.07 $8.39 $7.47 $7.61 $15.22 1,322,812
2021-08-31 $7.99 $8.32 $7.40 $8.12 $16.24 1,370,308
2021-08-30 $7.20 $8.95 $7.02 $8.03 $16.06 4,000,296
2021-08-27 $6.95 $7.22 $6.81 $7.10 $14.20 288,428
2021-08-26 $7.00 $7.39 $6.81 $6.90 $13.80 370,731
2021-08-25 $6.84 $7.44 $6.50 $7.05 $14.10 837,224
2021-08-24 $6.50 $7.50 $6.42 $6.80 $13.60 1,512,370
2021-08-23 $6.40 $6.61 $6.40 $6.52 $13.04 81,092
2021-08-20 $6.30 $6.45 $6.17 $6.34 $12.68 82,956
2021-08-19 $6.15 $6.37 $6.14 $6.20 $12.40 66,105
2021-08-18 $6.15 $7.04 $6.02 $6.27 $12.54 331,377
2021-08-17 $6.34 $6.34 $5.95 $6.06 $12.12 219,435
2021-08-16 $6.19 $6.22 $5.91 $6.13 $12.26 81,596
2021-08-13 $6.31 $6.37 $5.91 $6.06 $12.12 78,973
2021-08-12 $6.30 $6.42 $6.13 $6.21 $12.42 171,670
2021-08-11 $6.51 $6.55 $6.20 $6.37 $12.74 145,605
2021-08-10 $6.76 $6.81 $6.39 $6.46 $12.92 260,833
2021-08-09 $6.63 $7.00 $6.55 $6.76 $13.52 489,494
2021-08-06 $6.80 $6.93 $6.64 $6.66 $13.32 176,121
2021-08-05 $6.75 $6.85 $6.65 $6.74 $13.48 90,497
2021-08-04 $6.82 $7.10 $6.60 $6.74 $13.48 241,688
2021-08-03 $6.89 $6.97 $6.65 $6.72 $13.44 49,705
2021-08-02 $6.92 $7.09 $6.77 $6.95 $13.90 199,677
2021-07-30 $6.75 $6.86 $6.71 $6.84 $13.68 45,611
2021-07-29 $6.83 $6.90 $6.76 $6.84 $13.68 37,643
2021-07-28 $6.69 $6.85 $6.62 $6.83 $13.66 98,381
2021-07-27 $6.79 $6.82 $6.57 $6.71 $13.42 76,446
2021-07-26 $6.71 $6.98 $6.59 $6.86 $13.72 235,515
2021-07-23 $6.73 $6.75 $6.47 $6.54 $13.08 82,086
2021-07-22 $6.81 $7.03 $6.65 $6.79 $13.58 113,605
2021-07-21 $6.77 $6.94 $6.68 $6.83 $13.66 146,144
2021-07-20 $6.70 $6.89 $6.55 $6.59 $13.18 205,994
2021-07-19 $6.68 $6.96 $6.51 $6.69 $13.38 156,365
2021-07-16 $6.87 $6.96 $6.62 $6.75 $13.50 110,571
2021-07-15 $6.90 $7.29 $6.71 $6.79 $13.58 380,473
2021-07-14 $7.12 $7.29 $6.82 $6.92 $13.84 127,219
2021-07-13 $6.99 $7.49 $6.89 $7.01 $14.02 331,980
2021-07-12 $7.25 $7.33 $6.91 $7.07 $14.14 115,779
2021-07-09 $6.80 $7.70 $6.80 $7.19 $14.38 638,274
2021-07-08 $6.94 $6.94 $6.60 $6.66 $13.32 94,649
2021-07-07 $7.05 $7.12 $6.81 $6.92 $13.84 93,076
2021-07-06 $6.96 $7.05 $6.80 $6.96 $13.92 79,390
2021-07-02 $7.06 $7.08 $6.70 $6.78 $13.56 79,046
2021-07-01 $7.08 $7.28 $6.82 $6.90 $13.80 241,674
2021-06-30 $7.22 $7.28 $7.05 $7.17 $14.34 84,031
2021-06-29 $7.50 $7.69 $7.16 $7.19 $14.38 329,768
2021-06-28 $7.57 $7.82 $7.35 $7.47 $14.94 110,749
2021-06-25 $7.62 $7.68 $7.48 $7.66 $15.32 49,274
2021-06-24 $7.61 $7.73 $7.52 $7.61 $15.22 59,839
2021-06-23 $7.39 $7.68 $7.27 $7.59 $15.18 173,638
2021-06-22 $7.54 $7.67 $7.16 $7.32 $14.64 308,516
2021-06-21 $7.65 $7.71 $7.30 $7.51 $15.02 244,337
2021-06-18 $7.67 $7.92 $7.52 $7.66 $15.32 117,223
2021-06-17 $7.89 $8.00 $7.55 $7.75 $15.50 135,246
2021-06-16 $7.98 $8.15 $7.72 $7.96 $15.92 108,551
2021-06-15 $8.50 $8.50 $7.91 $7.95 $15.90 234,204
2021-06-14 $8.35 $8.70 $8.15 $8.37 $16.74 127,698
2021-06-11 $8.50 $8.60 $8.23 $8.40 $16.80 148,262
2021-06-10 $8.62 $8.79 $8.14 $8.27 $16.54 356,566
2021-06-09 $8.31 $8.98 $8.24 $8.65 $17.30 602,183
2021-06-08 $8.23 $8.45 $8.01 $8.37 $16.74 202,271
2021-06-07 $7.69 $8.87 $7.69 $8.25 $16.50 1,068,773
2021-06-04 $7.76 $7.95 $7.71 $7.79 $15.58 135,721
2021-06-03 $7.90 $8.19 $7.67 $7.71 $15.42 377,710
2021-06-02 $8.40 $8.49 $7.79 $7.95 $15.90 268,689
2021-06-01 $7.91 $8.65 $7.70 $8.49 $16.98 680,047
2021-05-28 $7.78 $7.99 $7.59 $7.84 $15.68 175,221
2021-05-27 $8.13 $8.13 $7.70 $7.75 $15.50 137,803
2021-05-26 $7.60 $8.34 $7.56 $8.19 $16.38 464,910
2021-05-25 $7.47 $7.71 $7.23 $7.43 $14.86 176,659
2021-05-24 $7.45 $7.50 $7.10 $7.36 $14.72 122,769
2021-05-21 $7.60 $7.64 $7.21 $7.38 $14.76 112,230
2021-05-20 $7.40 $7.74 $7.34 $7.57 $15.14 285,568
2021-05-19 $7.31 $7.57 $7.21 $7.43 $14.86 150,616
2021-05-18 $7.68 $7.74 $7.42 $7.53 $15.06 79,585
2021-05-17 $7.49 $7.69 $7.28 $7.63 $15.26 156,853
2021-05-14 $7.13 $7.65 $7.05 $7.43 $14.86 174,280
2021-05-13 $7.28 $7.48 $6.94 $7.00 $14.00 127,528
2021-05-12 $7.33 $7.67 $7.12 $7.26 $14.52 197,438
2021-05-11 $7.05 $7.61 $6.85 $7.28 $14.56 530,582
2021-05-10 $7.89 $7.90 $7.25 $7.35 $14.70 501,681
2021-05-07 $7.98 $8.21 $7.55 $7.83 $15.66 261,722
2021-05-06 $8.15 $8.57 $7.73 $7.92 $15.84 724,750
2021-05-05 $8.30 $8.57 $8.04 $8.13 $16.26 193,546
2021-05-04 $8.11 $8.65 $7.88 $8.13 $16.26 824,275
2021-05-03 $8.83 $9.00 $8.34 $8.36 $16.72 223,227
2021-04-30 $9.05 $9.27 $8.53 $8.68 $17.36 573,214
2021-04-29 $9.50 $9.89 $9.25 $9.75 $19.50 663,109
2021-04-28 $9.80 $9.95 $9.30 $9.38 $18.76 331,617
2021-04-27 $10.30 $10.78 $9.75 $9.88 $19.76 824,144
2021-04-26 $10.13 $10.74 $9.95 $10.30 $20.60 645,096
2021-04-23 $9.33 $10.62 $9.29 $9.95 $19.90 1,377,497
2021-04-22 $9.02 $10.38 $8.67 $9.33 $18.66 1,337,277
2021-04-21 $8.62 $9.25 $8.45 $9.03 $18.06 569,124
2021-04-20 $8.65 $9.18 $8.30 $8.52 $17.04 508,911
2021-04-19 $9.00 $9.30 $8.50 $8.74 $17.48 537,713
2021-04-16 $9.38 $9.83 $8.50 $9.04 $18.08 1,019,497
2021-04-15 $10.01 $10.19 $9.25 $9.36 $18.72 959,209
2021-04-14 $9.45 $11.43 $9.21 $10.10 $20.20 4,520,352
2021-04-13 $9.95 $10.06 $9.11 $9.32 $18.64 929,516
2021-04-12 $10.71 $11.04 $9.86 $10.08 $20.16 971,650
2021-04-09 $11.13 $11.56 $10.15 $10.55 $21.10 1,299,185
2021-04-08 $11.22 $12.16 $10.80 $10.98 $21.96 1,039,521
2021-04-07 $12.51 $12.60 $10.85 $10.91 $21.82 1,100,595
2021-04-06 $13.23 $13.54 $12.51 $12.56 $25.12 1,246,870
2021-04-05 $13.54 $14.43 $12.70 $13.39 $26.78 1,715,425
2021-04-01 $13.74 $15.95 $13.19 $13.49 $26.98 3,005,792
2021-03-31 $15.34 $16.14 $13.94 $14.33 $28.66 1,882,807
2021-03-30 $16.55 $18.18 $14.44 $15.00 $30.00 4,904,428
2021-03-29 $17.27 $18.95 $15.63 $16.38 $32.76 6,617,867
2021-03-26 $14.97 $20.95 $14.81 $15.24 $30.48 15,927,354
2021-03-25 $14.22 $16.45 $13.60 $14.26 $28.52 7,894,143
2021-03-24 $10.77 $22.40 $9.80 $20.52 $41.04 41,232,052
2021-03-23 $12.08 $12.60 $9.69 $10.22 $20.44 3,029,966
2021-03-22 $10.26 $13.89 $9.62 $12.40 $24.80 13,288,066
2021-03-19 $11.50 $13.40 $10.37 $10.81 $21.62 8,893,276
2021-03-18 $7.72 $15.80 $7.20 $13.10 $26.20 20,904,700
2021-03-17 $6.89 $9.09 $6.60 $7.97 $15.94 3,183,601
2021-03-16 $7.23 $7.94 $6.75 $7.01 $14.02 668,613
2021-03-15 $6.63 $7.24 $6.56 $7.00 $14.00 458,192
2021-03-12 $6.71 $7.10 $6.41 $6.59 $13.18 279,115
2021-03-11 $6.40 $7.32 $6.32 $6.84 $13.68 238,344
2021-03-10 $6.37 $6.54 $6.16 $6.30 $12.60 90,695
2021-03-09 $6.03 $6.52 $6.03 $6.38 $12.76 207,392
2021-03-08 $5.95 $6.30 $5.86 $5.91 $11.82 140,123
2021-03-05 $6.11 $6.55 $5.45 $5.85 $11.70 578,866
2021-03-04 $6.75 $6.78 $5.55 $5.70 $11.40 246,127
2021-03-03 $7.28 $7.52 $6.62 $6.63 $13.26 171,988
2021-03-02 $7.55 $7.69 $7.19 $7.22 $14.44 128,518
2021-03-01 $7.83 $7.90 $7.26 $7.52 $15.04 107,066
2021-02-26 $7.66 $7.75 $7.39 $7.48 $14.96 166,218
2021-02-25 $8.48 $8.81 $7.27 $7.27 $14.54 226,915
2021-02-24 $8.80 $9.29 $8.41 $8.41 $16.82 163,365
2021-02-23 $9.39 $9.39 $7.86 $8.75 $17.50 236,064
2021-02-22 $10.11 $10.30 $9.62 $9.66 $19.32 103,429
2021-02-19 $10.35 $10.76 $9.91 $10.52 $21.04 286,845
2021-02-18 $10.38 $10.47 $10.01 $10.24 $20.48 88,471
2021-02-17 $10.96 $11.03 $9.75 $10.62 $21.24 231,662
2021-02-16 $10.50 $11.50 $10.49 $11.06 $22.12 331,896
2021-02-12 $8.71 $10.87 $8.65 $10.53 $21.06 1,034,535
2021-02-11 $8.08 $9.49 $7.70 $8.88 $17.76 530,210
2021-02-10 $7.80 $8.49 $7.51 $8.00 $16.00 661,578
2021-02-09 $7.58 $7.90 $7.35 $7.72 $15.44 251,806
2021-02-08 $7.24 $7.95 $7.23 $7.54 $15.08 496,874
2021-02-05 $7.13 $7.17 $6.86 $7.07 $14.14 50,376
2021-02-04 $7.17 $7.18 $6.87 $7.01 $14.02 70,495
2021-02-03 $7.00 $7.80 $6.82 $6.98 $13.96 199,161
2021-02-02 $6.94 $7.27 $6.83 $6.92 $13.84 70,601
2021-02-01 $6.60 $7.20 $6.60 $7.07 $14.14 138,300
2021-01-29 $6.68 $6.80 $6.30 $6.39 $12.78 77,427
2021-01-28 $6.61 $6.83 $6.36 $6.39 $12.78 55,611
2021-01-27 $6.56 $6.69 $6.35 $6.48 $12.96 142,031
2021-01-26 $6.85 $6.96 $6.60 $6.65 $13.30 73,809
2021-01-25 $6.60 $7.37 $6.25 $6.71 $13.42 434,392
2021-01-22 $6.68 $6.80 $6.52 $6.68 $13.36 65,409
2021-01-21 $6.69 $7.08 $6.60 $6.70 $13.40 134,774
2021-01-20 $6.73 $6.73 $6.42 $6.59 $13.18 58,905
2021-01-19 $6.81 $7.00 $6.53 $6.65 $13.30 140,005
2021-01-15 $6.98 $7.08 $6.67 $6.79 $13.58 121,190
2021-01-14 $7.19 $7.34 $6.90 $6.91 $13.82 241,721
2021-01-13 $7.68 $7.90 $7.01 $7.16 $14.32 476,221
2021-01-12 $7.04 $8.28 $6.96 $7.47 $14.94 845,352
2021-01-11 $7.13 $7.77 $6.84 $7.00 $14.00 307,781
2021-01-08 $6.54 $7.44 $6.44 $7.07 $14.14 397,434
2021-01-07 $6.41 $6.75 $6.32 $6.59 $13.18 97,999
2021-01-06 $6.29 $7.40 $6.21 $6.41 $12.82 322,311
2021-01-05 $6.26 $6.66 $6.26 $6.31 $12.62 52,718
2021-01-04 $6.84 $6.85 $6.18 $6.28 $12.56 136,951
2020-12-31 $7.37 $7.57 $7.02 $7.09 $14.18 80,484
2020-12-30 $6.75 $7.35 $6.75 $6.96 $13.92 285,614
2020-12-29 $6.51 $10.73 $6.11 $7.63 $15.26 3,146,711
2020-12-28 $6.19 $6.46 $6.09 $6.41 $12.82 137,552
2020-12-24 $6.30 $6.31 $5.98 $6.04 $12.08 35,633
2020-12-23 $6.19 $6.39 $5.96 $6.27 $12.54 196,128
2020-12-22 $6.09 $6.22 $5.92 $6.14 $12.28 89,285
2020-12-21 $6.00 $6.46 $5.88 $6.11 $12.22 102,993
2020-12-18 $6.60 $6.79 $6.13 $6.27 $12.54 241,217
2020-12-17 $6.02 $7.61 $5.76 $6.65 $13.30 633,179
2020-12-16 $5.70 $6.20 $5.59 $6.10 $12.20 330,552
2020-12-15 $5.53 $5.59 $5.31 $5.48 $10.96 23,955
2020-12-14 $5.52 $5.75 $5.43 $5.47 $10.94 23,476
2020-12-11 $5.57 $5.65 $5.42 $5.51 $11.02 20,961
2020-12-10 $5.55 $5.69 $5.38 $5.58 $11.16 43,635
2020-12-09 $5.51 $5.51 $5.33 $5.41 $10.82 31,231
2020-12-08 $5.69 $6.09 $5.36 $5.52 $11.04 163,141
2020-12-07 $5.83 $6.51 $5.50 $5.65 $11.30 245,854
2020-12-04 $6.00 $6.05 $5.66 $5.83 $11.66 28,025
2020-12-03 $6.01 $6.08 $5.85 $5.96 $11.92 18,549
2020-12-02 $6.19 $6.23 $5.67 $6.09 $12.18 49,411
2020-12-01 $6.35 $6.57 $6.00 $6.13 $12.26 44,852
2020-11-30 $6.30 $6.50 $6.20 $6.37 $12.74 26,347
2020-11-27 $6.32 $6.32 $6.04 $6.07 $12.14 15,659
2020-11-25 $6.19 $6.33 $5.91 $6.25 $12.50 27,605
2020-11-24 $6.46 $6.49 $5.94 $6.10 $12.20 60,088
2020-11-23 $6.10 $6.59 $6.09 $6.47 $12.94 135,339
2020-11-20 $5.78 $6.10 $5.70 $5.95 $11.90 74,240
2020-11-19 $5.71 $5.81 $5.55 $5.72 $11.44 24,710
2020-11-18 $5.85 $5.85 $5.65 $5.72 $11.44 44,522
2020-11-17 $5.83 $6.10 $5.67 $5.97 $11.94 69,312
2020-11-16 $5.84 $5.89 $5.75 $5.75 $11.50 11,846
2020-11-13 $5.78 $5.84 $5.56 $5.76 $11.52 8,695
2020-11-12 $5.76 $5.90 $5.64 $5.85 $11.70 14,104
2020-11-11 $5.57 $5.85 $5.44 $5.57 $11.14 24,427
2020-11-10 $5.41 $5.66 $5.41 $5.54 $11.08 7,113
2020-11-09 $5.35 $5.66 $5.31 $5.42 $10.84 29,931
2020-11-06 $5.43 $5.51 $5.26 $5.27 $10.54 13,554
2020-11-05 $5.37 $5.54 $5.28 $5.47 $10.94 12,417
2020-11-04 $5.23 $5.62 $5.23 $5.27 $10.54 20,767
2020-11-03 $5.20 $5.36 $5.20 $5.22 $10.44 14,935
2020-11-02 $5.21 $5.94 $5.08 $5.13 $10.26 87,900
2020-10-30 $5.30 $5.39 $5.00 $5.09 $10.18 31,165
2020-10-29 $5.14 $5.36 $5.14 $5.25 $10.50 28,029
2020-10-28 $5.66 $5.67 $5.18 $5.21 $10.42 47,954
2020-10-27 $6.10 $6.18 $5.63 $5.73 $11.46 31,543
2020-10-26 $6.22 $6.33 $5.93 $6.00 $12.00 75,179
2020-10-23 $6.16 $6.49 $6.15 $6.26 $12.52 36,331
2020-10-22 $6.15 $6.33 $6.04 $6.12 $12.24 44,168
2020-10-21 $6.13 $6.84 $6.11 $6.15 $12.30 337,325
2020-10-20 $6.26 $6.47 $6.05 $6.10 $12.20 91,299
2020-10-19 $6.39 $6.39 $6.15 $6.16 $12.32 16,255
2020-10-16 $6.20 $6.65 $6.13 $6.17 $12.34 50,530
2020-10-15 $6.25 $6.25 $6.12 $6.24 $12.48 12,707
2020-10-14 $6.45 $6.45 $6.27 $6.27 $12.54 10,627
2020-10-13 $6.46 $6.68 $6.25 $6.26 $12.52 36,620
2020-10-12 $6.73 $6.74 $6.43 $6.60 $13.20 13,707
2020-10-09 $6.66 $6.99 $6.50 $6.51 $13.02 67,739
2020-10-08 $6.41 $6.55 $6.30 $6.37 $12.74 35,311
2020-10-07 $6.46 $6.50 $6.35 $6.38 $12.76 14,559
2020-10-06 $6.20 $6.69 $6.20 $6.30 $12.60 56,684
2020-10-05 $6.25 $6.48 $6.15 $6.19 $12.38 19,484
2020-10-02 $6.16 $6.31 $6.06 $6.10 $12.20 58,182
2020-10-01 $6.55 $7.33 $6.17 $6.27 $12.54 237,777
2020-09-30 $6.40 $6.70 $6.26 $6.56 $13.12 22,274
2020-09-29 $6.45 $6.70 $6.26 $6.40 $12.80 12,868
2020-09-28 $6.42 $6.74 $6.35 $6.41 $12.81 31,836
2020-09-25 $6.19 $6.50 $6.10 $6.33 $12.66 29,424
2020-09-24 $6.50 $6.50 $6.17 $6.22 $12.44 37,806
2020-09-23 $6.56 $6.64 $6.30 $6.30 $12.60 23,538
2020-09-22 $6.65 $6.75 $6.32 $6.61 $13.22 46,872
2020-09-21 $6.61 $6.79 $6.31 $6.60 $13.20 56,412
2020-09-18 $6.90 $7.12 $6.77 $6.99 $13.98 49,331
2020-09-17 $6.88 $7.08 $6.60 $6.82 $13.64 35,177
2020-09-16 $6.70 $7.40 $6.67 $6.94 $13.88 151,091
2020-09-15 $7.17 $7.20 $6.42 $6.63 $13.26 93,262
2020-09-14 $6.65 $7.30 $6.35 $7.04 $14.08 175,454
2020-09-11 $7.51 $7.66 $6.13 $6.45 $12.90 178,355
2020-09-10 $7.68 $8.06 $7.34 $7.46 $14.92 51,375
2020-09-09 $7.84 $8.14 $7.50 $7.56 $15.12 50,488
2020-09-08 $8.20 $8.62 $7.27 $7.58 $15.16 89,730
2020-09-04 $8.27 $8.42 $7.75 $8.35 $16.70 47,987
2020-09-03 $8.68 $8.85 $7.91 $8.21 $16.42 89,477
2020-09-02 $8.69 $9.00 $8.45 $8.60 $17.20 43,084
2020-09-01 $8.65 $8.95 $8.30 $8.48 $16.96 89,107
2020-08-31 $9.13 $9.19 $8.55 $8.60 $17.20 54,384
2020-08-28 $9.13 $9.36 $8.82 $8.98 $17.96 33,572
2020-08-27 $9.72 $9.72 $8.60 $9.03 $18.06 109,946
2020-08-26 $9.75 $11.70 $9.55 $9.88 $19.76 293,370
2020-08-25 $9.81 $9.94 $9.59 $9.77 $19.54 20,904
2020-08-24 $10.35 $10.46 $9.41 $9.65 $19.30 95,753
2020-08-21 $10.24 $10.51 $10.19 $10.34 $20.67 41,071
2020-08-20 $10.51 $10.69 $10.30 $10.36 $20.72 57,221
2020-08-19 $10.38 $11.05 $10.10 $10.60 $21.20 90,917
2020-08-18 $10.36 $10.55 $10.16 $10.31 $20.62 40,191
2020-08-17 $10.58 $10.79 $10.35 $10.43 $20.86 74,033
2020-08-14 $10.30 $11.16 $9.98 $10.80 $21.60 197,371
2020-08-13 $10.08 $10.19 $9.75 $10.01 $20.02 67,608
2020-08-12 $10.40 $10.90 $10.20 $10.25 $20.50 116,432
2020-08-11 $11.00 $13.76 $9.89 $10.40 $20.80 681,792
2020-08-10 $11.00 $12.23 $10.66 $11.11 $22.22 308,665
2020-08-07 $9.94 $11.23 $9.82 $10.48 $20.96 330,054
2020-08-06 $9.00 $11.13 $8.58 $10.38 $20.76 480,172
2020-08-05 $7.86 $11.37 $7.85 $9.85 $19.70 1,143,051
2020-08-04 $7.71 $8.40 $7.60 $7.80 $15.60 169,781
2020-08-03 $7.49 $8.10 $7.27 $7.56 $15.12 107,835
2020-07-31 $7.55 $7.66 $7.27 $7.38 $14.76 65,180
2020-07-30 $7.81 $7.81 $7.50 $7.55 $15.10 69,930
2020-07-29 $7.65 $8.41 $7.65 $7.98 $15.96 91,612
2020-07-28 $7.48 $8.20 $7.36 $7.78 $15.55 96,416
2020-07-27 $7.50 $8.86 $7.30 $7.60 $15.20 239,891
2020-07-24 $6.86 $9.50 $6.65 $9.50 $19.00 336,519
2020-07-23 $7.20 $8.37 $6.55 $7.08 $14.16 271,972
2020-07-22 $6.88 $7.22 $6.50 $6.83 $13.66 45,295
2020-07-21 $6.51 $8.00 $6.51 $7.07 $14.14 239,824
2020-07-20 $6.99 $7.00 $6.30 $6.89 $13.78 65,790
2020-07-17 $7.35 $7.49 $7.00 $7.39 $14.78 67,032
2020-07-16 $8.00 $8.96 $7.32 $7.56 $15.12 276,639
2020-07-15 $6.10 $18.49 $6.10 $9.54 $19.08 1,223,251
2020-07-14 $5.90 $6.23 $5.64 $6.00 $11.99 9,628
2020-07-13 $6.35 $6.35 $5.68 $5.90 $11.80 10,787
2020-07-10 $6.01 $6.35 $6.00 $6.29 $12.58 10,072
2020-07-09 $6.33 $6.75 $5.98 $6.20 $12.40 10,754
2020-07-08 $6.93 $7.14 $6.31 $6.32 $12.64 20,631
2020-07-07 $6.59 $6.70 $6.32 $6.56 $13.12 4,676
2020-07-06 $7.39 $7.39 $6.72 $7.07 $14.14 7,756
2020-07-02 $7.10 $7.40 $6.59 $6.92 $13.84 7,361
2020-07-01 $7.03 $7.03 $6.00 $6.68 $13.36 10,488
2020-06-30 $7.09 $7.20 $6.81 $6.81 $13.62 5,540
2020-06-29 $6.96 $7.38 $6.77 $6.90 $13.80 12,359
2020-06-26 $7.79 $7.79 $6.74 $6.90 $13.80 18,479
2020-06-25 $8.42 $8.42 $7.15 $7.49 $14.98 19,672
2020-06-24 $8.50 $9.98 $7.86 $7.86 $15.72 52,860
2020-06-23 $8.38 $8.73 $7.27 $8.00 $16.00 4,144
2020-06-22 $8.90 $8.90 $7.50 $7.50 $15.00 2,396
2020-06-19 $7.00 $8.93 $6.90 $8.00 $16.00 11,726
2020-06-18 $6.97 $7.95 $6.77 $6.91 $13.82 2,657
2020-06-17 $7.25 $7.95 $7.00 $7.26 $14.52 4,137
2020-06-16 $7.50 $8.76 $6.64 $8.00 $16.00 10,201
2020-06-15 $9.16 $10.08 $8.44 $8.46 $16.92 6,836
2020-06-12 $8.98 $12.02 $8.00 $8.35 $16.70 40,766
2020-06-11 $8.51 $10.00 $6.80 $7.33 $14.66 16,586
2020-06-10 $7.40 $14.56 $6.76 $7.99 $15.98 49,629
2020-06-09 $5.00 $7.49 $4.98 $6.38 $12.76 10,748
2020-06-08 $4.70 $4.70 $4.70 $4.70 $9.40 131
2020-06-05 $4.53 $4.70 $4.51 $4.70 $9.40 1,282
2020-06-04 $5.50 $5.50 $4.70 $4.98 $9.96 670
2020-06-03 $5.05 $5.10 $5.05 $5.10 $10.20 282
2020-06-02 $4.60 $4.60 $4.60 $4.60 $9.19 183
2020-06-01 $4.32 $4.55 $4.32 $4.55 $9.09 354
2020-05-29 $4.80 $5.01 $4.44 $4.50 $9.00 829
2020-05-28 $4.53 $4.85 $4.53 $4.80 $9.60 3,289
2020-05-27 $4.71 $4.80 $4.71 $4.80 $9.60 1,769
2020-05-26 $5.23 $5.23 $5.02 $5.04 $10.09 974
2020-05-22 $4.54 $5.20 $4.54 $4.98 $9.97 2,784
2020-05-21 $4.60 $5.20 $4.60 $5.20 $10.40 1,830
2020-05-20 $4.98 $5.22 $4.88 $5.09 $10.18 691
2020-05-19 $4.68 $5.49 $4.56 $5.00 $10.00 16,150
2020-05-18 $4.32 $4.32 $4.32 $4.32 $8.64 760
2020-05-15 $3.97 $4.14 $3.95 $3.97 $7.94 990
2020-05-14 $4.28 $4.74 $3.97 $3.97 $7.94 1,053
2020-05-13 $4.41 $4.41 $4.28 $4.28 $8.56 484
2020-05-12 $4.26 $4.30 $3.90 $4.20 $8.40 2,081
2020-05-11 $5.00 $5.00 $4.45 $4.54 $9.08 8,772
2020-05-08 $6.00 $6.00 $4.35 $4.57 $9.14 25,768
2020-05-07 $4.02 $4.02 $4.02 $4.02 $8.04 117
2020-05-06 $4.40 $4.40 $4.00 $4.00 $8.00 608
2020-05-05 $4.64 $5.00 $4.64 $4.65 $9.30 1,979
2020-05-04 $4.30 $4.30 $4.30 $4.30 $8.60 0
2020-05-01 $4.30 $4.30 $4.30 $4.30 $8.60 0
2020-04-30 $4.30 $4.30 $4.30 $4.30 $8.60 15
2020-04-29 $4.30 $4.30 $4.30 $4.30 $8.60 23
2020-04-28 $4.30 $4.30 $4.30 $4.30 $8.60 20
2020-04-27 $4.30 $4.30 $4.30 $4.30 $8.60 6
2020-04-24 $4.30 $4.30 $4.30 $4.30 $8.60 0
2020-04-23 $4.30 $4.30 $4.30 $4.30 $8.60 0
2020-04-22 $4.30 $4.30 $4.30 $4.30 $8.60 0
2020-04-21 $4.30 $4.30 $4.30 $4.30 $8.60 0
2020-04-20 $4.30 $4.30 $4.30 $4.30 $8.60 10
2020-04-17 $4.30 $4.30 $4.30 $4.30 $8.60 25
2020-04-16 $4.30 $4.30 $4.30 $4.30 $8.60 0
2020-04-15 $4.30 $4.30 $4.30 $4.30 $8.60 0
2020-04-14 $4.30 $4.30 $4.30 $4.30 $8.60 0
2020-04-13 $4.30 $4.30 $4.30 $4.30 $8.60 75
2020-04-09 $4.57 $4.57 $4.57 $4.57 $9.14 4
2020-04-08 $4.57 $4.57 $4.57 $4.57 $9.14 0
2020-04-07 $4.57 $4.57 $4.57 $4.57 $9.14 2
2020-04-06 $4.57 $4.57 $4.57 $4.57 $9.14 1
2020-04-03 $4.57 $4.57 $4.57 $4.57 $9.14 0
2020-04-02 $4.57 $4.57 $4.57 $4.57 $9.14 0
2020-04-01 $4.57 $4.57 $4.57 $4.57 $9.14 1
2020-03-31 $4.57 $4.57 $4.57 $4.57 $9.14 2
2020-03-30 $4.57 $4.57 $4.57 $4.57 $9.14 24
2020-03-27 $4.57 $4.57 $4.57 $4.57 $9.14 38
2020-03-26 $4.57 $4.57 $4.57 $4.57 $9.14 0
2020-03-25 $4.57 $4.57 $4.57 $4.57 $9.14 4
2020-03-24 $4.57 $4.57 $4.57 $4.57 $9.14 13
2020-03-23 $4.57 $4.57 $4.57 $4.57 $9.14 57
2020-03-20 $4.57 $4.57 $4.57 $4.57 $9.14 35
2020-03-19 $4.57 $4.57 $4.57 $4.57 $9.14 1,014
2020-03-18 $6.00 $6.00 $6.00 $6.00 $12.00 0
2020-03-17 $5.50 $6.00 $5.50 $6.00 $12.00 234
2020-03-16 $5.72 $5.72 $5.72 $5.72 $11.44 111
2020-03-13 $5.95 $5.95 $5.44 $5.44 $10.88 176
2020-03-12 $5.95 $5.95 $5.95 $5.95 $11.90 4
2020-03-11 $5.95 $5.95 $5.95 $5.95 $11.90 0
2020-03-10 $5.95 $5.95 $5.95 $5.95 $11.90 80
2020-03-09 $5.95 $5.95 $5.95 $5.95 $11.90 12
2020-03-06 $5.95 $5.95 $5.95 $5.95 $11.90 1,020
2020-03-05 $6.10 $6.10 $6.10 $6.10 $12.20 2
2020-03-04 $6.10 $6.10 $6.10 $6.10 $12.20 506
2020-03-03 $6.01 $6.01 $6.01 $6.01 $12.02 29
2020-03-02 $6.95 $6.95 $6.01 $6.01 $12.02 548
2020-02-28 $7.59 $7.59 $7.59 $7.59 $15.17 0
2020-02-27 $7.59 $7.59 $7.59 $7.59 $15.17 2
2020-02-26 $7.59 $7.59 $7.59 $7.59 $15.17 0
2020-02-25 $7.59 $7.59 $7.59 $7.59 $15.17 0
2020-02-24 $7.59 $7.59 $7.59 $7.59 $15.17 0
2020-02-21 $7.59 $7.59 $7.59 $7.59 $15.17 0
2020-02-20 $7.59 $7.59 $7.59 $7.59 $15.17 0
2020-02-19 $7.59 $7.59 $7.59 $7.59 $15.17 47
2020-02-18 $7.59 $7.59 $7.59 $7.59 $15.17 1
2020-02-14 $7.59 $7.59 $7.59 $7.59 $15.17 32
2020-02-13 $7.59 $7.59 $7.59 $7.59 $15.17 42
2020-02-12 $7.59 $7.59 $7.59 $7.59 $15.17 0
2020-02-11 $7.59 $7.59 $7.59 $7.59 $15.17 1
2020-02-10 $8.91 $8.91 $7.59 $7.59 $15.17 3,550
2020-02-07 $8.10 $8.10 $8.10 $8.10 $16.20 0
2020-02-06 $8.10 $8.10 $8.10 $8.10 $16.20 1
2020-02-05 $8.10 $8.10 $8.10 $8.10 $16.20 50
2020-02-04 $8.10 $8.10 $8.10 $8.10 $16.20 275
2020-02-03 $7.95 $7.95 $7.95 $7.95 $15.90 4
2020-01-31 $7.28 $7.95 $7.28 $7.95 $15.90 149
2020-01-30 $8.55 $8.99 $7.79 $8.99 $17.98 152
2020-01-29 $9.63 $9.63 $9.63 $9.63 $19.26 26
2020-01-28 $9.63 $9.63 $9.63 $9.63 $19.26 0
2020-01-27 $9.63 $9.63 $9.63 $9.63 $19.26 13
2020-01-24 $9.63 $9.63 $9.63 $9.63 $19.26 8
2020-01-23 $9.63 $9.63 $9.63 $9.63 $19.26 2
2020-01-22 $9.63 $9.63 $9.63 $9.63 $19.26 51
2020-01-21 $9.63 $9.63 $9.63 $9.63 $19.26 20
2020-01-17 $9.63 $9.63 $9.63 $9.63 $19.26 61
2020-01-16 $9.63 $9.63 $9.63 $9.63 $19.26 57
2020-01-15 $11.24 $11.24 $11.24 $11.24 $22.48 35
2020-01-14 $11.24 $11.24 $11.24 $11.24 $22.48 0
2020-01-13 $11.24 $11.24 $11.24 $11.24 $22.48 2
2020-01-10 $11.24 $11.24 $11.24 $11.24 $22.48 17
2020-01-09 $11.24 $11.24 $11.24 $11.24 $22.48 25
2020-01-08 $11.24 $11.24 $11.24 $11.24 $22.48 38
2020-01-07 $11.24 $11.24 $11.24 $11.24 $22.48 14
2020-01-06 $11.24 $11.24 $11.24 $11.24 $22.48 92
2020-01-03 $11.24 $11.24 $11.24 $11.24 $22.48 43
2020-01-02 $10.83 $11.24 $10.80 $11.24 $22.48 762
2019-12-31 $11.25 $11.74 $9.50 $11.74 $23.48 3,196
2019-12-30 $14.00 $22.27 $10.90 $11.25 $22.50 11,527
2019-12-27 $9.32 $12.00 $9.32 $12.00 $24.00 687
2019-12-26 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-12-24 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-12-23 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-12-20 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-12-19 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-12-18 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-12-17 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-12-16 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-12-13 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-12-12 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-12-11 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-12-10 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-12-09 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-12-06 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-12-05 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-12-04 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-12-03 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-12-02 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-11-29 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-11-27 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-11-26 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-11-25 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-11-22 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-11-21 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-11-20 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-11-19 $10.85 $10.85 $10.85 $10.85 $21.70 0
2019-11-18 $4.34 $4.34 $4.34 $4.34 $8.68 0
2019-11-15 $4.34 $4.34 $4.34 $4.34 $21.70 0
2019-11-14 $4.34 $4.34 $4.34 $4.34 $21.70 0
2019-11-13 $4.34 $4.34 $4.34 $4.34 $21.70 0
2019-11-12 $4.34 $4.34 $4.34 $4.34 $21.70 0
2019-11-11 $4.34 $4.34 $4.34 $4.34 $21.70 0
2019-11-08 $4.34 $4.34 $4.34 $4.34 $21.70 0
2019-11-07 $4.34 $4.34 $4.34 $4.34 $21.70 0
2019-11-06 $4.34 $4.34 $4.34 $4.34 $21.70 0
2019-11-05 $4.34 $4.34 $4.34 $4.34 $21.70 0
2019-11-04 $4.34 $4.34 $4.34 $4.34 $21.70 0
2019-11-01 $4.34 $4.34 $4.34 $4.34 $21.70 200
2019-10-31 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-30 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-29 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-28 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-25 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-24 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-23 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-22 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-21 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-18 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-17 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-16 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-15 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-14 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-11 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-10 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-09 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-08 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-07 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-04 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-03 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-02 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-10-01 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-30 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-27 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-26 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-25 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-24 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-23 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-20 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-19 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-18 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-17 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-16 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-13 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-12 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-11 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-10 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-09 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-06 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-05 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-04 $6.12 $6.12 $6.12 $6.12 $30.60 0
2019-09-03 $5.68 $6.12 $5.68 $6.12 $30.60 40
2019-08-30 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-29 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-28 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-27 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-26 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-23 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-22 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-21 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-20 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-19 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-16 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-15 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-14 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-13 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-12 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-09 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-08 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-07 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-06 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-05 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-02 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-08-01 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-07-31 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-07-30 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-07-29 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-07-26 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-07-25 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-07-24 $6.25 $6.25 $6.25 $6.25 $31.25 0
2019-07-23 $6.25 $6.25 $6.25 $6.25 $31.25 200
2019-07-22 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-07-19 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-07-18 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-07-17 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-07-16 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-07-15 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-07-12 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-07-11 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-07-10 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-07-09 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-07-08 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-07-05 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-07-03 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-07-02 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-07-01 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-28 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-27 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-26 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-25 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-24 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-21 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-20 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-19 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-18 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-17 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-14 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-13 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-12 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-11 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-10 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-07 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-06 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-05 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-04 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-06-03 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-31 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-30 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-29 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-28 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-24 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-23 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-22 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-21 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-20 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-17 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-16 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-15 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-14 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-13 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-10 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-09 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-08 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-07 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-06 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-03 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-02 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-05-01 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-04-30 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-04-29 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-04-26 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-04-25 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-04-24 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-04-23 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-04-22 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-04-18 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-04-17 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-04-16 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-04-15 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-04-12 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-04-11 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-04-10 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-04-09 $6.20 $6.20 $6.20 $6.20 $31.00 0
2019-04-08 $6.20 $6.20 $6.20 $6.20 $31.00 20
2019-04-05 $5.80 $5.80 $5.80 $5.80 $29.00 0
2019-04-04 $5.80 $5.80 $5.80 $5.80 $29.00 0
2019-04-03 $5.80 $5.80 $5.80 $5.80 $29.00 20
2019-04-02 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-04-01 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-29 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-28 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-27 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-26 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-25 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-22 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-21 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-20 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-19 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-18 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-15 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-14 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-13 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-12 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-11 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-08 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-07 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-06 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-05 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-04 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-03-01 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-02-28 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-02-27 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-02-26 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-02-25 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-02-22 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-02-21 $6.90 $6.90 $6.90 $6.90 $34.50 0
2019-02-20 $6.90 $6.90 $6.90 $6.90 $34.50 20
2019-02-19 $6.40 $6.40 $6.40 $6.40 $32.00 0
2019-02-15 $6.40 $6.40 $6.40 $6.40 $32.00 0
2019-02-14 $6.40 $6.40 $6.40 $6.40 $32.00 0
2019-02-13 $6.40 $6.40 $6.40 $6.40 $32.00 5
2019-02-12 $6.40 $6.40 $6.40 $6.40 $32.00 0
2019-02-11 $6.40 $6.40 $6.40 $6.40 $32.00 0
2019-02-08 $6.40 $6.40 $6.40 $6.40 $32.00 0
2019-02-07 $6.40 $6.40 $6.40 $6.40 $32.00 0
2019-02-06 $6.40 $6.40 $6.40 $6.40 $32.00 0
2019-02-05 $6.40 $6.40 $6.40 $6.40 $32.00 260
2019-02-04 $7.00 $7.00 $7.00 $7.00 $35.00 0
2019-02-01 $7.00 $7.00 $7.00 $7.00 $35.00 0
2019-01-31 $7.00 $7.00 $7.00 $7.00 $35.00 0
2019-01-30 $7.00 $7.00 $7.00 $7.00 $35.00 0
2019-01-29 $7.00 $7.00 $7.00 $7.00 $35.00 0
2019-01-28 $7.00 $7.00 $7.00 $7.00 $35.00 0
2019-01-25 $7.00 $7.00 $7.00 $7.00 $35.00 0
2019-01-24 $7.00 $7.00 $7.00 $7.00 $35.00 0
2019-01-23 $7.00 $7.00 $7.00 $7.00 $35.00 0
2019-01-22 $7.00 $7.00 $7.00 $7.00 $35.00 1,402
2019-01-18 $7.34 $7.34 $7.34 $7.34 $36.70 0
2019-01-17 $7.34 $7.34 $7.34 $7.34 $36.70 0
2019-01-16 $7.34 $7.34 $7.34 $7.34 $36.70 0
2019-01-15 $7.34 $7.34 $7.34 $7.34 $36.70 0
2019-01-14 $7.34 $7.34 $7.34 $7.34 $36.70 262
2019-01-11 $7.69 $7.69 $7.69 $7.69 $38.45 20

WISeKey International Holding Ltd (WKEY) News Headlines

Recent WISeKey International Holding Ltd (WKEY) News

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.