Wrap Technologies Inc (WRAP) Exchange: NASDAQ
Data as of March 29, 2024
$2.87 ($0.07) 2.50%
Wrap Technologies Inc - Daily Information
Click for more stock information on Wrap Technologies Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $2.83 |
Previous Close | $2.87 |
High | $2.97 |
Low | $2.77 |
Adjusted Open | $2.83 |
Previous Adjusted Close | $2.87 |
Adjusted High | $2.97 |
Adjusted Low | $2.77 |
About Wrap Technologies Inc (WRAP)
Wrap Technologies Inc
Invest in Wrap Technologies Inc (WRAP)
Historical Stock Data for Wrap Technologies Inc (WRAP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $2.83 | $2.97 | $2.77 | $2.87 | $2.87 | 462,945 |
2024-03-14 | $3.00 | $3.01 | $2.75 | $2.80 | $2.80 | 487,583 |
2024-03-13 | $3.07 | $3.15 | $2.98 | $3.01 | $3.01 | 247,800 |
2024-03-12 | $3.18 | $3.19 | $3.07 | $3.12 | $3.12 | 253,559 |
2024-03-11 | $3.27 | $3.29 | $3.07 | $3.10 | $3.10 | 337,274 |
2024-03-08 | $3.20 | $3.39 | $3.17 | $3.21 | $3.21 | 318,461 |
2024-03-07 | $3.09 | $3.27 | $3.09 | $3.17 | $3.17 | 174,291 |
2024-03-06 | $3.23 | $3.27 | $2.81 | $3.13 | $3.13 | 661,536 |
2024-03-05 | $3.45 | $3.45 | $3.10 | $3.26 | $3.26 | 563,137 |
2024-03-04 | $3.61 | $3.66 | $3.34 | $3.40 | $3.40 | 483,920 |
2024-03-01 | $3.57 | $3.79 | $3.50 | $3.63 | $3.63 | 393,988 |
2024-02-29 | $3.60 | $3.73 | $3.56 | $3.63 | $3.63 | 402,254 |
2024-02-28 | $3.76 | $3.78 | $3.47 | $3.52 | $3.52 | 640,583 |
2024-02-27 | $3.97 | $3.97 | $3.71 | $3.79 | $3.79 | 449,454 |
2024-02-26 | $3.86 | $3.99 | $3.81 | $3.97 | $3.97 | 395,754 |
2024-02-23 | $3.78 | $4.01 | $3.73 | $3.89 | $3.89 | 406,627 |
2024-02-22 | $3.99 | $4.05 | $3.66 | $3.80 | $3.80 | 711,410 |
2024-02-21 | $4.00 | $4.14 | $3.85 | $3.94 | $3.94 | 304,969 |
2024-02-20 | $4.06 | $4.12 | $3.76 | $4.00 | $4.00 | 816,249 |
2024-02-16 | $4.23 | $4.29 | $4.03 | $4.09 | $4.09 | 421,708 |
2024-02-15 | $4.09 | $4.33 | $4.08 | $4.25 | $4.25 | 355,787 |
2024-02-14 | $4.40 | $4.49 | $3.97 | $4.10 | $4.10 | 538,265 |
2024-02-13 | $4.36 | $4.54 | $4.25 | $4.38 | $4.38 | 627,614 |
2024-02-12 | $4.56 | $4.60 | $4.22 | $4.42 | $4.42 | 835,630 |
2024-02-09 | $4.34 | $4.68 | $4.34 | $4.57 | $4.57 | 696,882 |
2024-02-08 | $4.03 | $4.40 | $3.97 | $4.33 | $4.33 | 697,723 |
2024-02-07 | $3.87 | $4.20 | $3.85 | $3.96 | $3.96 | 644,115 |
2024-02-06 | $4.06 | $4.17 | $3.75 | $3.90 | $3.90 | 574,762 |
2024-02-05 | $7.01 | $7.01 | $3.68 | $3.97 | $3.97 | 2,079,279 |
2024-02-02 | $3.92 | $4.18 | $3.86 | $4.08 | $4.08 | 774,385 |
2024-02-01 | $3.88 | $3.96 | $3.67 | $3.88 | $3.88 | 373,708 |
2024-01-31 | $3.75 | $3.94 | $3.62 | $3.79 | $3.79 | 386,784 |
2024-01-30 | $3.90 | $4.11 | $3.59 | $3.65 | $3.65 | 1,193,363 |
2024-01-29 | $3.85 | $3.96 | $3.69 | $3.86 | $3.86 | 576,693 |
2024-01-26 | $3.95 | $3.95 | $3.73 | $3.76 | $3.76 | 448,278 |
2024-01-25 | $3.54 | $3.97 | $3.50 | $3.79 | $3.79 | 916,494 |
2024-01-24 | $3.87 | $3.90 | $3.40 | $3.50 | $3.50 | 762,551 |
2024-01-23 | $3.55 | $3.90 | $3.51 | $3.75 | $3.75 | 1,294,665 |
2024-01-22 | $3.30 | $3.59 | $3.28 | $3.52 | $3.52 | 676,453 |
2024-01-19 | $3.39 | $3.41 | $3.16 | $3.23 | $3.23 | 444,016 |
2024-01-18 | $3.25 | $3.55 | $3.20 | $3.40 | $3.40 | 778,611 |
2024-01-17 | $3.12 | $3.22 | $3.06 | $3.22 | $3.22 | 536,940 |
2024-01-16 | $3.16 | $3.37 | $2.92 | $3.11 | $3.11 | 824,017 |
2024-01-12 | $3.09 | $3.46 | $3.05 | $3.16 | $3.16 | 542,934 |
2024-01-11 | $3.18 | $3.31 | $2.94 | $3.03 | $3.03 | 531,945 |
2024-01-10 | $3.19 | $3.40 | $3.12 | $3.21 | $3.21 | 1,128,365 |
2024-01-09 | $3.00 | $3.68 | $2.98 | $3.10 | $3.10 | 3,172,972 |
2024-01-08 | $2.80 | $2.94 | $2.76 | $2.81 | $2.81 | 275,152 |
2024-01-05 | $2.85 | $2.95 | $2.73 | $2.82 | $2.82 | 234,587 |
2024-01-04 | $2.83 | $2.92 | $2.79 | $2.88 | $2.88 | 252,967 |
2024-01-03 | $2.75 | $3.01 | $2.60 | $2.90 | $2.90 | 458,741 |
2024-01-02 | $3.13 | $3.16 | $2.65 | $2.72 | $2.72 | 720,378 |
2023-12-29 | $2.91 | $3.23 | $2.91 | $3.10 | $3.10 | 874,647 |
2023-12-28 | $2.82 | $3.00 | $2.75 | $2.90 | $2.90 | 389,889 |
2023-12-27 | $2.60 | $2.86 | $2.53 | $2.82 | $2.82 | 632,411 |
2023-12-26 | $2.44 | $2.65 | $2.44 | $2.51 | $2.51 | 149,329 |
2023-12-22 | $2.37 | $2.70 | $2.37 | $2.43 | $2.43 | 370,685 |
2023-12-21 | $2.31 | $2.39 | $2.27 | $2.34 | $2.34 | 108,257 |
2023-12-20 | $2.32 | $2.42 | $2.27 | $2.31 | $2.31 | 163,863 |
2023-12-19 | $2.47 | $2.52 | $2.30 | $2.33 | $2.33 | 299,080 |
2023-12-18 | $2.44 | $2.51 | $2.34 | $2.49 | $2.49 | 251,199 |
2023-12-15 | $2.58 | $2.64 | $2.47 | $2.51 | $2.51 | 183,455 |
2023-12-14 | $2.48 | $2.53 | $2.35 | $2.49 | $2.49 | 202,316 |
2023-12-13 | $2.20 | $2.50 | $2.20 | $2.37 | $2.37 | 240,363 |
2023-12-12 | $2.65 | $2.71 | $2.19 | $2.22 | $2.22 | 500,350 |
2023-12-11 | $2.81 | $2.84 | $2.57 | $2.61 | $2.61 | 276,416 |
2023-12-08 | $2.80 | $2.95 | $2.80 | $2.84 | $2.84 | 169,952 |
2023-12-07 | $2.99 | $3.40 | $2.70 | $2.81 | $2.81 | 721,824 |
2023-12-06 | $2.80 | $3.15 | $2.80 | $3.01 | $3.01 | 395,953 |
2023-12-05 | $2.81 | $2.91 | $2.70 | $2.80 | $2.80 | 194,060 |
2023-12-04 | $2.93 | $3.00 | $2.80 | $2.83 | $2.83 | 184,126 |
2023-12-01 | $2.81 | $3.03 | $2.78 | $2.96 | $2.96 | 319,754 |
2023-11-30 | $2.65 | $2.80 | $2.61 | $2.78 | $2.78 | 116,803 |
2023-11-29 | $2.64 | $2.70 | $2.58 | $2.65 | $2.65 | 109,788 |
2023-11-28 | $2.66 | $2.78 | $2.61 | $2.62 | $2.62 | 135,992 |
2023-11-27 | $2.75 | $2.82 | $2.61 | $2.67 | $2.67 | 160,566 |
2023-11-24 | $2.49 | $2.79 | $2.49 | $2.75 | $2.75 | 73,478 |
2023-11-22 | $2.75 | $2.81 | $2.43 | $2.55 | $2.55 | 311,373 |
2023-11-21 | $2.60 | $2.86 | $2.60 | $2.71 | $2.71 | 183,678 |
2023-11-20 | $3.06 | $3.06 | $2.53 | $2.61 | $2.61 | 594,002 |
2023-11-17 | $2.93 | $3.15 | $2.85 | $3.02 | $3.02 | 393,346 |
2023-11-16 | $2.82 | $2.90 | $2.81 | $2.86 | $2.86 | 99,814 |
2023-11-15 | $2.92 | $2.96 | $2.75 | $2.84 | $2.84 | 138,284 |
2023-11-14 | $2.98 | $3.07 | $2.77 | $2.84 | $2.84 | 281,789 |
2023-11-13 | $2.91 | $3.10 | $2.88 | $2.97 | $2.97 | 236,428 |
2023-11-10 | $2.83 | $2.92 | $2.42 | $2.91 | $2.91 | 403,387 |
2023-11-09 | $2.71 | $2.90 | $2.64 | $2.72 | $2.72 | 307,743 |
2023-11-08 | $2.88 | $2.88 | $2.57 | $2.67 | $2.67 | 216,360 |
2023-11-07 | $2.58 | $2.94 | $2.55 | $2.81 | $2.81 | 318,959 |
2023-11-06 | $3.05 | $3.22 | $2.50 | $2.53 | $2.53 | 748,183 |
2023-11-03 | $2.31 | $3.20 | $2.25 | $3.01 | $3.01 | 952,514 |
2023-11-02 | $2.53 | $2.63 | $2.23 | $2.26 | $2.26 | 316,883 |
2023-11-01 | $2.67 | $2.69 | $2.21 | $2.53 | $2.53 | 690,413 |
2023-10-31 | $2.09 | $2.70 | $2.07 | $2.54 | $2.54 | 1,622,839 |
2023-10-30 | $1.83 | $2.25 | $1.77 | $2.20 | $2.20 | 1,353,182 |
2023-10-27 | $1.44 | $1.77 | $1.42 | $1.74 | $1.74 | 342,367 |
2023-10-26 | $1.50 | $1.50 | $1.40 | $1.41 | $1.41 | 59,239 |
2023-10-25 | $1.41 | $1.46 | $1.40 | $1.42 | $1.42 | 23,008 |
2023-10-24 | $1.40 | $1.45 | $1.36 | $1.41 | $1.41 | 48,813 |
2023-10-23 | $1.29 | $1.39 | $1.29 | $1.38 | $1.38 | 61,995 |
2023-10-20 | $1.36 | $1.40 | $1.26 | $1.32 | $1.32 | 73,012 |
2023-10-19 | $1.40 | $1.46 | $1.36 | $1.37 | $1.37 | 32,583 |
2023-10-18 | $1.53 | $1.54 | $1.38 | $1.42 | $1.42 | 61,141 |
2023-10-17 | $1.49 | $1.54 | $1.47 | $1.52 | $1.52 | 33,569 |
2023-10-16 | $1.39 | $1.54 | $1.39 | $1.53 | $1.53 | 145,125 |
2023-10-13 | $1.37 | $1.47 | $1.37 | $1.40 | $1.40 | 128,892 |
2023-10-12 | $1.38 | $1.40 | $1.32 | $1.40 | $1.40 | 74,907 |
2023-10-11 | $1.42 | $1.45 | $1.32 | $1.40 | $1.40 | 102,582 |
2023-10-10 | $1.41 | $1.43 | $1.39 | $1.42 | $1.42 | 51,838 |
2023-10-09 | $1.47 | $1.47 | $1.39 | $1.44 | $1.44 | 109,552 |
2023-10-06 | $1.48 | $1.55 | $1.46 | $1.47 | $1.47 | 36,726 |
2023-10-05 | $1.50 | $1.53 | $1.46 | $1.47 | $1.47 | 81,988 |
2023-10-04 | $1.33 | $1.50 | $1.30 | $1.49 | $1.49 | 185,246 |
2023-10-03 | $1.45 | $1.48 | $1.28 | $1.32 | $1.32 | 176,760 |
2023-10-02 | $1.50 | $1.50 | $1.45 | $1.47 | $1.47 | 55,120 |
2023-09-29 | $1.49 | $1.51 | $1.48 | $1.50 | $1.50 | 46,315 |
2023-09-28 | $1.47 | $1.50 | $1.47 | $1.48 | $1.48 | 37,589 |
2023-09-27 | $1.50 | $1.52 | $1.49 | $1.49 | $1.49 | 45,361 |
2023-09-26 | $1.52 | $1.56 | $1.49 | $1.49 | $1.49 | 41,962 |
2023-09-25 | $1.50 | $1.55 | $1.48 | $1.51 | $1.51 | 107,316 |
2023-09-22 | $1.54 | $1.60 | $1.52 | $1.53 | $1.53 | 154,979 |
2023-09-21 | $1.56 | $1.56 | $1.51 | $1.54 | $1.54 | 106,465 |
2023-09-20 | $1.60 | $1.66 | $1.56 | $1.56 | $1.56 | 85,108 |
2023-09-19 | $1.60 | $1.63 | $1.57 | $1.60 | $1.60 | 68,184 |
2023-09-18 | $1.70 | $1.72 | $1.59 | $1.62 | $1.62 | 108,452 |
2023-09-15 | $1.67 | $1.80 | $1.61 | $1.73 | $1.73 | 220,226 |
2023-09-14 | $1.66 | $1.68 | $1.61 | $1.66 | $1.66 | 67,416 |
2023-09-13 | $1.72 | $1.78 | $1.61 | $1.65 | $1.65 | 113,347 |
2023-09-12 | $1.67 | $1.72 | $1.65 | $1.69 | $1.69 | 40,417 |
2023-09-11 | $1.67 | $1.76 | $1.63 | $1.69 | $1.69 | 94,901 |
2023-09-08 | $1.75 | $1.78 | $1.66 | $1.69 | $1.69 | 112,030 |
2023-09-07 | $1.74 | $1.79 | $1.71 | $1.75 | $1.75 | 25,749 |
2023-09-06 | $1.81 | $1.81 | $1.72 | $1.76 | $1.76 | 43,051 |
2023-09-05 | $1.87 | $1.87 | $1.75 | $1.77 | $1.77 | 48,436 |
2023-09-01 | $1.73 | $1.90 | $1.71 | $1.89 | $1.89 | 183,353 |
2023-08-31 | $1.73 | $1.75 | $1.67 | $1.74 | $1.74 | 78,670 |
2023-08-30 | $1.60 | $1.75 | $1.57 | $1.71 | $1.71 | 101,691 |
2023-08-29 | $1.74 | $1.75 | $1.55 | $1.60 | $1.60 | 381,442 |
2023-08-28 | $1.75 | $1.75 | $1.66 | $1.74 | $1.74 | 43,093 |
2023-08-25 | $1.67 | $1.74 | $1.65 | $1.74 | $1.74 | 114,843 |
2023-08-24 | $1.72 | $1.74 | $1.65 | $1.68 | $1.68 | 85,320 |
2023-08-23 | $1.68 | $1.73 | $1.67 | $1.72 | $1.72 | 38,184 |
2023-08-22 | $1.80 | $1.84 | $1.67 | $1.71 | $1.71 | 102,978 |
2023-08-21 | $1.76 | $1.78 | $1.69 | $1.76 | $1.76 | 57,239 |
2023-08-18 | $1.62 | $1.80 | $1.58 | $1.74 | $1.74 | 86,995 |
2023-08-17 | $1.65 | $1.65 | $1.60 | $1.63 | $1.63 | 30,273 |
2023-08-16 | $1.50 | $1.64 | $1.47 | $1.60 | $1.60 | 72,474 |
2023-08-15 | $1.59 | $1.63 | $1.54 | $1.55 | $1.55 | 94,179 |
2023-08-14 | $1.67 | $1.70 | $1.58 | $1.63 | $1.63 | 186,082 |
2023-08-11 | $1.74 | $1.80 | $1.68 | $1.72 | $1.72 | 86,449 |
2023-08-10 | $1.70 | $1.85 | $1.66 | $1.78 | $1.78 | 96,732 |
2023-08-09 | $1.70 | $1.79 | $1.61 | $1.71 | $1.71 | 169,309 |
2023-08-08 | $1.80 | $1.80 | $1.70 | $1.75 | $1.75 | 42,652 |
2023-08-07 | $1.92 | $1.93 | $1.78 | $1.80 | $1.80 | 96,106 |
2023-08-04 | $1.87 | $1.95 | $1.84 | $1.95 | $1.95 | 89,736 |
2023-08-03 | $1.82 | $1.88 | $1.75 | $1.83 | $1.83 | 203,616 |
2023-08-02 | $1.91 | $1.92 | $1.78 | $1.83 | $1.83 | 166,516 |
2023-08-01 | $1.98 | $1.98 | $1.91 | $1.94 | $1.94 | 98,646 |
2023-07-31 | $1.89 | $1.99 | $1.83 | $1.95 | $1.95 | 367,927 |
2023-07-28 | $1.80 | $1.86 | $1.75 | $1.85 | $1.85 | 129,069 |
2023-07-27 | $1.84 | $1.88 | $1.71 | $1.78 | $1.78 | 130,560 |
2023-07-26 | $1.86 | $1.93 | $1.78 | $1.83 | $1.83 | 162,670 |
2023-07-25 | $1.93 | $1.94 | $1.82 | $1.85 | $1.85 | 184,539 |
2023-07-24 | $1.80 | $1.92 | $1.75 | $1.87 | $1.87 | 163,706 |
2023-07-21 | $1.77 | $1.86 | $1.77 | $1.81 | $1.81 | 108,831 |
2023-07-20 | $1.76 | $1.80 | $1.71 | $1.77 | $1.77 | 73,243 |
2023-07-19 | $1.95 | $2.01 | $1.74 | $1.79 | $1.79 | 256,532 |
2023-07-18 | $1.63 | $1.90 | $1.62 | $1.88 | $1.88 | 391,278 |
2023-07-17 | $1.50 | $1.68 | $1.50 | $1.63 | $1.63 | 164,857 |
2023-07-14 | $1.60 | $1.61 | $1.50 | $1.51 | $1.51 | 85,523 |
2023-07-13 | $1.52 | $1.60 | $1.48 | $1.59 | $1.59 | 97,645 |
2023-07-12 | $1.54 | $1.60 | $1.49 | $1.51 | $1.51 | 146,192 |
2023-07-11 | $1.45 | $1.60 | $1.43 | $1.54 | $1.54 | 227,294 |
2023-07-10 | $1.45 | $1.45 | $1.40 | $1.44 | $1.44 | 232,251 |
2023-07-07 | $1.45 | $1.47 | $1.37 | $1.45 | $1.45 | 97,680 |
2023-07-06 | $1.43 | $1.44 | $1.35 | $1.40 | $1.40 | 158,974 |
2023-07-05 | $1.45 | $1.47 | $1.43 | $1.44 | $1.44 | 149,309 |
2023-07-03 | $1.45 | $1.53 | $1.43 | $1.44 | $1.44 | 95,200 |
2023-06-30 | $1.45 | $1.52 | $1.42 | $1.46 | $1.46 | 162,940 |
2023-06-29 | $1.51 | $1.57 | $1.42 | $1.45 | $1.45 | 89,509 |
2023-06-28 | $1.45 | $1.48 | $1.42 | $1.46 | $1.46 | 34,520 |
2023-06-27 | $1.34 | $1.46 | $1.31 | $1.42 | $1.42 | 101,474 |
2023-06-26 | $1.45 | $1.45 | $1.31 | $1.33 | $1.33 | 136,844 |
2023-06-23 | $1.42 | $1.44 | $1.38 | $1.41 | $1.41 | 103,954 |
2023-06-22 | $1.46 | $1.50 | $1.30 | $1.33 | $1.33 | 156,008 |
2023-06-21 | $1.58 | $1.67 | $1.45 | $1.46 | $1.46 | 250,681 |
2023-06-20 | $1.48 | $1.65 | $1.46 | $1.56 | $1.56 | 337,495 |
2023-06-16 | $1.33 | $1.47 | $1.32 | $1.44 | $1.44 | 277,846 |
2023-06-15 | $1.25 | $1.35 | $1.24 | $1.31 | $1.31 | 207,002 |
2023-06-14 | $1.14 | $1.32 | $1.13 | $1.24 | $1.24 | 296,236 |
2023-06-13 | $1.08 | $1.14 | $1.08 | $1.13 | $1.13 | 74,210 |
2023-06-12 | $1.04 | $1.09 | $1.02 | $1.09 | $1.09 | 57,291 |
2023-06-09 | $1.01 | $1.06 | $1.01 | $1.04 | $1.04 | 99,337 |
2023-06-08 | $1.01 | $1.05 | $0.99 | $1.02 | $1.02 | 112,389 |
2023-06-07 | $1.03 | $1.06 | $0.99 | $1.01 | $1.01 | 76,410 |
2023-06-06 | $1.07 | $1.08 | $1.03 | $1.04 | $1.04 | 66,561 |
2023-06-05 | $1.00 | $1.15 | $0.99 | $1.07 | $1.07 | 241,360 |
2023-06-02 | $1.04 | $1.04 | $0.99 | $1.01 | $1.01 | 155,342 |
2023-06-01 | $1.05 | $1.09 | $0.95 | $1.04 | $1.04 | 196,782 |
2023-05-31 | $1.04 | $1.08 | $0.98 | $1.07 | $1.07 | 270,150 |
2023-05-30 | $1.04 | $1.08 | $1.00 | $1.04 | $1.04 | 415,165 |
2023-05-26 | $1.02 | $1.09 | $1.02 | $1.03 | $1.03 | 106,074 |
2023-05-25 | $1.14 | $1.15 | $1.05 | $1.05 | $1.05 | 60,839 |
2023-05-24 | $1.16 | $1.18 | $1.07 | $1.10 | $1.10 | 197,822 |
2023-05-23 | $1.14 | $1.20 | $1.14 | $1.17 | $1.17 | 45,468 |
2023-05-22 | $1.15 | $1.18 | $1.12 | $1.14 | $1.14 | 42,345 |
2023-05-19 | $1.16 | $1.17 | $1.12 | $1.14 | $1.14 | 55,301 |
2023-05-18 | $1.18 | $1.20 | $1.16 | $1.17 | $1.17 | 93,145 |
2023-05-17 | $1.19 | $1.21 | $1.16 | $1.20 | $1.20 | 103,354 |
2023-05-16 | $1.19 | $1.22 | $1.17 | $1.19 | $1.19 | 54,390 |
2023-05-15 | $1.20 | $1.23 | $1.18 | $1.23 | $1.23 | 26,952 |
2023-05-12 | $1.20 | $1.23 | $1.17 | $1.18 | $1.18 | 50,177 |
2023-05-11 | $1.24 | $1.24 | $1.20 | $1.22 | $1.22 | 37,743 |
2023-05-10 | $1.27 | $1.30 | $1.23 | $1.24 | $1.24 | 54,027 |
2023-05-09 | $1.26 | $1.29 | $1.24 | $1.27 | $1.27 | 97,857 |
2023-05-08 | $1.20 | $1.28 | $1.20 | $1.24 | $1.24 | 93,112 |
2023-05-05 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 43,315 |
2023-05-04 | $1.28 | $1.28 | $1.14 | $1.15 | $1.15 | 136,447 |
2023-05-03 | $1.27 | $1.30 | $1.26 | $1.27 | $1.27 | 25,993 |
2023-05-02 | $1.25 | $1.28 | $1.25 | $1.27 | $1.27 | 44,188 |
2023-05-01 | $1.28 | $1.30 | $1.23 | $1.23 | $1.23 | 42,808 |
2023-04-28 | $1.25 | $1.29 | $1.23 | $1.28 | $1.28 | 35,626 |
2023-04-27 | $1.31 | $1.31 | $1.24 | $1.28 | $1.28 | 63,098 |
2023-04-26 | $1.17 | $1.26 | $1.16 | $1.26 | $1.26 | 46,300 |
2023-04-25 | $1.27 | $1.27 | $1.17 | $1.17 | $1.17 | 143,257 |
2023-04-24 | $1.37 | $1.37 | $1.25 | $1.28 | $1.28 | 61,490 |
2023-04-21 | $1.23 | $1.35 | $1.23 | $1.34 | $1.34 | 177,943 |
2023-04-20 | $1.21 | $1.24 | $1.15 | $1.16 | $1.16 | 209,124 |
2023-04-19 | $1.27 | $1.29 | $1.21 | $1.22 | $1.22 | 118,749 |
2023-04-18 | $1.36 | $1.39 | $1.25 | $1.26 | $1.26 | 178,510 |
2023-04-17 | $1.47 | $1.53 | $1.34 | $1.36 | $1.36 | 75,186 |
2023-04-14 | $1.55 | $1.55 | $1.47 | $1.49 | $1.49 | 69,898 |
2023-04-13 | $1.50 | $1.58 | $1.50 | $1.52 | $1.52 | 37,161 |
2023-04-12 | $1.64 | $1.64 | $1.50 | $1.52 | $1.52 | 61,736 |
2023-04-11 | $1.58 | $1.65 | $1.58 | $1.60 | $1.60 | 26,392 |
2023-04-10 | $1.59 | $1.62 | $1.57 | $1.58 | $1.58 | 38,365 |
2023-04-06 | $1.65 | $1.70 | $1.62 | $1.62 | $1.62 | 30,808 |
2023-04-05 | $1.71 | $1.71 | $1.64 | $1.66 | $1.66 | 27,511 |
2023-04-04 | $1.70 | $1.76 | $1.68 | $1.70 | $1.70 | 36,566 |
2023-04-03 | $1.70 | $1.80 | $1.67 | $1.73 | $1.73 | 97,686 |
2023-03-31 | $1.69 | $1.80 | $1.65 | $1.72 | $1.72 | 140,807 |
2023-03-30 | $1.70 | $1.75 | $1.64 | $1.70 | $1.70 | 35,508 |
2023-03-29 | $1.70 | $1.75 | $1.66 | $1.70 | $1.70 | 16,765 |
2023-03-28 | $1.74 | $1.76 | $1.66 | $1.67 | $1.67 | 28,667 |
2023-03-27 | $1.65 | $1.75 | $1.62 | $1.73 | $1.73 | 57,783 |
2023-03-24 | $1.70 | $1.73 | $1.61 | $1.66 | $1.66 | 33,660 |
2023-03-23 | $1.70 | $1.76 | $1.66 | $1.68 | $1.68 | 33,282 |
2023-03-22 | $1.80 | $1.85 | $1.64 | $1.67 | $1.67 | 80,421 |
2023-03-21 | $1.83 | $1.85 | $1.74 | $1.81 | $1.81 | 41,533 |
2023-03-20 | $1.73 | $1.85 | $1.71 | $1.84 | $1.84 | 84,578 |
2023-03-17 | $1.71 | $1.75 | $1.66 | $1.75 | $1.75 | 62,455 |
2023-03-16 | $1.67 | $1.75 | $1.62 | $1.71 | $1.71 | 39,883 |
2023-03-15 | $1.58 | $1.67 | $1.55 | $1.64 | $1.64 | 146,019 |
2023-03-14 | $1.76 | $1.80 | $1.50 | $1.53 | $1.53 | 257,047 |
2023-03-13 | $1.85 | $1.94 | $1.75 | $1.75 | $1.75 | 95,946 |
2023-03-10 | $1.85 | $1.97 | $1.85 | $1.85 | $1.85 | 50,789 |
2023-03-09 | $1.95 | $1.99 | $1.85 | $1.85 | $1.85 | 41,941 |
2023-03-08 | $2.00 | $2.00 | $1.87 | $1.95 | $1.95 | 54,833 |
2023-03-07 | $1.87 | $2.00 | $1.85 | $1.96 | $1.96 | 39,957 |
2023-03-06 | $2.05 | $2.10 | $1.85 | $1.90 | $1.90 | 122,501 |
2023-03-03 | $2.06 | $2.13 | $2.03 | $2.06 | $2.06 | 71,792 |
2023-03-02 | $2.36 | $2.42 | $2.00 | $2.03 | $2.03 | 158,069 |
2023-03-01 | $2.30 | $2.39 | $2.27 | $2.28 | $2.28 | 53,041 |
2023-02-28 | $2.31 | $2.49 | $2.24 | $2.30 | $2.30 | 65,873 |
2023-02-27 | $2.29 | $2.47 | $2.28 | $2.31 | $2.31 | 111,611 |
2023-02-24 | $2.24 | $2.36 | $2.22 | $2.23 | $2.23 | 18,858 |
2023-02-23 | $2.36 | $2.38 | $2.25 | $2.26 | $2.26 | 23,969 |
2023-02-22 | $2.34 | $2.42 | $2.32 | $2.34 | $2.34 | 34,207 |
2023-02-21 | $2.43 | $2.49 | $2.34 | $2.34 | $2.34 | 62,612 |
2023-02-17 | $2.36 | $2.44 | $2.22 | $2.44 | $2.44 | 63,215 |
2023-02-16 | $2.34 | $2.42 | $2.20 | $2.37 | $2.37 | 37,948 |
2023-02-15 | $2.22 | $2.35 | $2.18 | $2.34 | $2.34 | 62,831 |
2023-02-14 | $2.16 | $2.35 | $2.16 | $2.25 | $2.25 | 71,073 |
2023-02-13 | $2.22 | $2.26 | $2.15 | $2.15 | $2.15 | 42,968 |
2023-02-10 | $2.23 | $2.30 | $2.17 | $2.22 | $2.22 | 65,225 |
2023-02-09 | $2.42 | $2.42 | $2.19 | $2.22 | $2.22 | 98,451 |
2023-02-08 | $2.25 | $2.35 | $2.25 | $2.35 | $2.35 | 117,583 |
2023-02-07 | $2.43 | $2.46 | $2.19 | $2.20 | $2.20 | 191,968 |
2023-02-06 | $2.49 | $2.50 | $2.41 | $2.43 | $2.43 | 117,016 |
2023-02-03 | $2.65 | $2.72 | $2.46 | $2.46 | $2.46 | 96,592 |
2023-02-02 | $2.61 | $2.75 | $2.55 | $2.65 | $2.65 | 146,290 |
2023-02-01 | $2.51 | $2.74 | $2.51 | $2.59 | $2.59 | 272,227 |
2023-01-31 | $2.21 | $2.80 | $2.21 | $2.58 | $2.58 | 321,750 |
2023-01-30 | $2.37 | $2.37 | $2.17 | $2.20 | $2.20 | 96,384 |
2023-01-27 | $2.28 | $2.40 | $2.26 | $2.35 | $2.35 | 194,322 |
2023-01-26 | $2.21 | $2.29 | $2.17 | $2.24 | $2.24 | 136,980 |
2023-01-25 | $2.21 | $2.22 | $2.13 | $2.16 | $2.16 | 69,924 |
2023-01-24 | $2.17 | $2.27 | $2.11 | $2.21 | $2.21 | 79,138 |
2023-01-23 | $2.29 | $2.34 | $2.16 | $2.17 | $2.17 | 128,815 |
2023-01-20 | $2.48 | $2.54 | $2.29 | $2.39 | $2.39 | 140,490 |
2023-01-19 | $2.51 | $2.62 | $2.46 | $2.48 | $2.48 | 52,634 |
2023-01-18 | $2.33 | $2.74 | $2.33 | $2.54 | $2.54 | 277,735 |
2023-01-17 | $2.21 | $2.34 | $2.21 | $2.30 | $2.30 | 51,001 |
2023-01-13 | $2.22 | $2.40 | $2.19 | $2.25 | $2.25 | 176,652 |
2023-01-12 | $1.91 | $2.34 | $1.85 | $2.31 | $2.31 | 144,645 |
2023-01-11 | $1.91 | $2.11 | $1.88 | $1.88 | $1.88 | 129,608 |
2023-01-10 | $1.68 | $1.94 | $1.66 | $1.91 | $1.91 | 146,365 |
2023-01-09 | $1.76 | $1.78 | $1.66 | $1.70 | $1.70 | 109,850 |
2023-01-06 | $1.69 | $1.78 | $1.68 | $1.74 | $1.74 | 31,791 |
2023-01-05 | $1.70 | $1.75 | $1.69 | $1.69 | $1.69 | 50,560 |
2023-01-04 | $1.71 | $1.76 | $1.66 | $1.74 | $1.74 | 35,022 |
2023-01-03 | $1.67 | $1.77 | $1.66 | $1.71 | $1.71 | 109,059 |
2022-12-30 | $1.57 | $1.69 | $1.55 | $1.69 | $1.69 | 307,524 |
2022-12-29 | $1.68 | $1.69 | $1.56 | $1.61 | $1.61 | 176,922 |
2022-12-28 | $1.66 | $1.70 | $1.65 | $1.65 | $1.65 | 89,185 |
2022-12-27 | $1.76 | $1.77 | $1.67 | $1.68 | $1.68 | 118,629 |
2022-12-23 | $1.77 | $1.84 | $1.77 | $1.78 | $1.78 | 70,717 |
2022-12-22 | $2.01 | $2.01 | $1.77 | $1.77 | $1.77 | 166,308 |
2022-12-21 | $2.09 | $2.10 | $2.02 | $2.02 | $2.02 | 42,785 |
2022-12-20 | $2.04 | $2.13 | $2.02 | $2.09 | $2.09 | 72,431 |
2022-12-19 | $2.10 | $2.16 | $2.03 | $2.06 | $2.06 | 106,091 |
2022-12-16 | $2.39 | $2.46 | $2.08 | $2.08 | $2.08 | 137,784 |
2022-12-15 | $2.42 | $2.46 | $2.37 | $2.42 | $2.42 | 78,381 |
2022-12-14 | $2.54 | $2.56 | $2.39 | $2.42 | $2.42 | 105,121 |
2022-12-13 | $2.58 | $2.64 | $2.42 | $2.42 | $2.42 | 119,832 |
2022-12-12 | $2.76 | $2.82 | $2.49 | $2.49 | $2.49 | 167,999 |
2022-12-09 | $2.48 | $2.90 | $2.45 | $2.78 | $2.78 | 353,404 |
2022-12-08 | $2.46 | $2.67 | $2.36 | $2.50 | $2.50 | 464,766 |
2022-12-07 | $2.45 | $2.47 | $2.32 | $2.45 | $2.45 | 90,999 |
2022-12-06 | $2.40 | $2.52 | $2.35 | $2.48 | $2.48 | 99,042 |
2022-12-05 | $2.53 | $2.56 | $2.32 | $2.40 | $2.40 | 146,547 |
2022-12-02 | $2.28 | $2.54 | $2.22 | $2.51 | $2.51 | 201,814 |
2022-12-01 | $2.10 | $2.39 | $2.10 | $2.31 | $2.31 | 275,424 |
2022-11-30 | $2.19 | $2.22 | $2.04 | $2.06 | $2.06 | 242,388 |
2022-11-29 | $2.37 | $2.43 | $2.25 | $2.25 | $2.25 | 86,036 |
2022-11-28 | $2.41 | $2.45 | $2.35 | $2.37 | $2.37 | 46,587 |
2022-11-25 | $2.47 | $2.53 | $2.34 | $2.40 | $2.40 | 84,610 |
2022-11-23 | $2.31 | $2.57 | $2.31 | $2.47 | $2.47 | 125,271 |
2022-11-22 | $2.29 | $2.36 | $2.17 | $2.33 | $2.33 | 122,048 |
2022-11-21 | $2.60 | $2.77 | $2.25 | $2.30 | $2.30 | 499,993 |
2022-11-18 | $2.12 | $2.67 | $2.12 | $2.65 | $2.65 | 772,962 |
2022-11-17 | $1.99 | $2.16 | $1.78 | $2.14 | $2.14 | 215,129 |
2022-11-16 | $2.02 | $2.15 | $2.01 | $2.06 | $2.06 | 182,435 |
2022-11-15 | $1.96 | $2.06 | $1.88 | $2.00 | $2.00 | 235,668 |
2022-11-14 | $1.78 | $1.93 | $1.78 | $1.92 | $1.92 | 204,673 |
2022-11-11 | $1.60 | $1.78 | $1.56 | $1.76 | $1.76 | 298,937 |
2022-11-10 | $1.44 | $1.60 | $1.41 | $1.60 | $1.60 | 206,183 |
2022-11-09 | $1.42 | $1.43 | $1.36 | $1.43 | $1.43 | 97,985 |
2022-11-08 | $1.39 | $1.41 | $1.32 | $1.41 | $1.41 | 122,148 |
2022-11-07 | $1.26 | $1.37 | $1.25 | $1.34 | $1.34 | 155,457 |
2022-11-04 | $1.19 | $1.25 | $1.17 | $1.25 | $1.25 | 64,318 |
2022-11-03 | $1.17 | $1.19 | $1.15 | $1.18 | $1.18 | 109,014 |
2022-11-02 | $1.17 | $1.18 | $1.07 | $1.17 | $1.17 | 255,994 |
2022-11-01 | $1.19 | $1.21 | $1.15 | $1.16 | $1.16 | 51,562 |
2022-10-31 | $1.18 | $1.22 | $1.18 | $1.19 | $1.19 | 52,532 |
2022-10-28 | $1.22 | $1.24 | $1.16 | $1.19 | $1.19 | 48,173 |
2022-10-27 | $1.25 | $1.25 | $1.19 | $1.20 | $1.20 | 47,110 |
2022-10-26 | $1.25 | $1.25 | $1.22 | $1.22 | $1.22 | 64,298 |
2022-10-25 | $1.17 | $1.25 | $1.17 | $1.24 | $1.24 | 62,136 |
2022-10-24 | $1.22 | $1.30 | $1.17 | $1.20 | $1.20 | 70,237 |
2022-10-21 | $1.25 | $1.26 | $1.20 | $1.24 | $1.24 | 92,430 |
2022-10-20 | $1.23 | $1.28 | $1.21 | $1.25 | $1.25 | 79,535 |
2022-10-19 | $1.33 | $1.33 | $1.23 | $1.24 | $1.24 | 71,678 |
2022-10-18 | $1.35 | $1.35 | $1.30 | $1.31 | $1.31 | 59,027 |
2022-10-17 | $1.36 | $1.46 | $1.31 | $1.33 | $1.33 | 88,864 |
2022-10-14 | $1.44 | $1.51 | $1.36 | $1.36 | $1.36 | 32,773 |
2022-10-13 | $1.42 | $1.47 | $1.35 | $1.45 | $1.45 | 80,551 |
2022-10-12 | $1.52 | $1.59 | $1.41 | $1.43 | $1.43 | 130,733 |
2022-10-11 | $1.64 | $1.64 | $1.51 | $1.51 | $1.51 | 122,770 |
2022-10-10 | $1.68 | $1.72 | $1.57 | $1.68 | $1.68 | 158,828 |
2022-10-07 | $1.70 | $1.75 | $1.66 | $1.67 | $1.67 | 49,094 |
2022-10-06 | $1.69 | $1.73 | $1.66 | $1.72 | $1.72 | 48,430 |
2022-10-05 | $1.73 | $1.76 | $1.68 | $1.69 | $1.69 | 72,743 |
2022-10-04 | $1.75 | $1.77 | $1.73 | $1.73 | $1.73 | 75,877 |
2022-10-03 | $1.77 | $1.77 | $1.65 | $1.74 | $1.74 | 83,704 |
2022-09-30 | $1.74 | $1.77 | $1.68 | $1.71 | $1.71 | 59,358 |
2022-09-29 | $1.75 | $1.77 | $1.66 | $1.69 | $1.69 | 100,519 |
2022-09-28 | $1.73 | $1.82 | $1.71 | $1.78 | $1.78 | 82,979 |
2022-09-27 | $1.76 | $1.82 | $1.71 | $1.73 | $1.73 | 68,608 |
2022-09-26 | $1.80 | $1.80 | $1.73 | $1.76 | $1.76 | 66,611 |
2022-09-23 | $1.76 | $1.79 | $1.74 | $1.78 | $1.78 | 72,656 |
2022-09-22 | $1.76 | $1.81 | $1.75 | $1.79 | $1.79 | 69,804 |
2022-09-21 | $1.84 | $1.88 | $1.79 | $1.81 | $1.81 | 117,576 |
2022-09-20 | $1.93 | $1.98 | $1.81 | $1.86 | $1.86 | 85,567 |
2022-09-19 | $1.90 | $1.96 | $1.86 | $1.96 | $1.96 | 144,339 |
2022-09-16 | $1.84 | $1.95 | $1.77 | $1.87 | $1.87 | 499,910 |
2022-09-15 | $1.79 | $1.87 | $1.77 | $1.86 | $1.86 | 76,777 |
2022-09-14 | $1.78 | $1.90 | $1.78 | $1.78 | $1.78 | 88,908 |
2022-09-13 | $1.85 | $1.88 | $1.77 | $1.78 | $1.78 | 230,678 |
2022-09-12 | $1.92 | $1.92 | $1.86 | $1.87 | $1.87 | 98,234 |
2022-09-09 | $1.97 | $1.97 | $1.85 | $1.87 | $1.87 | 111,097 |
2022-09-08 | $1.93 | $2.00 | $1.92 | $1.94 | $1.94 | 36,896 |
2022-09-07 | $1.95 | $2.01 | $1.92 | $1.98 | $1.98 | 31,895 |
2022-09-06 | $1.98 | $2.01 | $1.86 | $1.96 | $1.96 | 57,443 |
2022-09-02 | $2.04 | $2.04 | $1.80 | $1.95 | $1.95 | 135,445 |
2022-09-01 | $1.99 | $1.99 | $1.91 | $1.95 | $1.95 | 35,743 |
2022-08-31 | $2.05 | $2.08 | $2.00 | $2.00 | $2.00 | 51,407 |
2022-08-30 | $2.10 | $2.10 | $1.98 | $2.05 | $2.05 | 80,906 |
2022-08-29 | $2.07 | $2.11 | $2.04 | $2.07 | $2.07 | 32,694 |
2022-08-26 | $2.09 | $2.18 | $2.02 | $2.08 | $2.08 | 87,472 |
2022-08-25 | $2.14 | $2.19 | $2.07 | $2.11 | $2.11 | 90,118 |
2022-08-24 | $2.02 | $2.21 | $1.93 | $2.12 | $2.12 | 355,937 |
2022-08-23 | $1.92 | $1.95 | $1.89 | $1.94 | $1.94 | 101,267 |
2022-08-22 | $1.90 | $1.91 | $1.86 | $1.89 | $1.89 | 105,257 |
2022-08-19 | $1.98 | $1.98 | $1.91 | $1.93 | $1.93 | 82,501 |
2022-08-18 | $2.04 | $2.07 | $1.98 | $2.03 | $2.03 | 73,640 |
2022-08-17 | $2.06 | $2.12 | $1.99 | $2.04 | $2.04 | 82,423 |
2022-08-16 | $2.12 | $2.17 | $2.06 | $2.07 | $2.07 | 155,179 |
2022-08-15 | $2.12 | $2.18 | $2.06 | $2.16 | $2.16 | 149,055 |
2022-08-12 | $1.94 | $2.15 | $1.91 | $2.12 | $2.12 | 287,112 |
2022-08-11 | $1.90 | $2.14 | $1.88 | $2.03 | $2.03 | 602,513 |
2022-08-10 | $1.85 | $1.94 | $1.84 | $1.84 | $1.84 | 140,844 |
2022-08-09 | $1.85 | $1.95 | $1.81 | $1.84 | $1.84 | 182,900 |
2022-08-08 | $1.88 | $1.97 | $1.86 | $1.92 | $1.92 | 105,936 |
2022-08-05 | $1.89 | $1.96 | $1.84 | $1.89 | $1.89 | 88,919 |
2022-08-04 | $1.90 | $1.96 | $1.89 | $1.92 | $1.92 | 103,859 |
2022-08-03 | $1.90 | $1.97 | $1.84 | $1.92 | $1.92 | 144,395 |
2022-08-02 | $1.87 | $1.91 | $1.81 | $1.87 | $1.87 | 121,325 |
2022-08-01 | $1.86 | $1.93 | $1.81 | $1.87 | $1.87 | 173,759 |
2022-07-29 | $1.79 | $1.86 | $1.79 | $1.84 | $1.84 | 69,115 |
2022-07-28 | $1.78 | $1.85 | $1.76 | $1.83 | $1.83 | 66,275 |
2022-07-27 | $1.85 | $1.86 | $1.75 | $1.80 | $1.80 | 97,005 |
2022-07-26 | $1.84 | $1.85 | $1.72 | $1.80 | $1.80 | 257,811 |
2022-07-25 | $1.91 | $1.93 | $1.81 | $1.82 | $1.82 | 228,475 |
2022-07-22 | $1.95 | $2.02 | $1.88 | $1.94 | $1.94 | 137,522 |
2022-07-21 | $1.97 | $2.02 | $1.95 | $1.96 | $1.96 | 100,421 |
2022-07-20 | $2.00 | $2.04 | $1.97 | $2.00 | $2.00 | 131,939 |
2022-07-19 | $1.92 | $2.00 | $1.91 | $1.98 | $1.98 | 128,804 |
2022-07-18 | $1.87 | $1.94 | $1.87 | $1.88 | $1.88 | 152,032 |
2022-07-15 | $1.86 | $1.92 | $1.82 | $1.91 | $1.91 | 115,446 |
2022-07-14 | $1.85 | $1.89 | $1.80 | $1.85 | $1.85 | 107,709 |
2022-07-13 | $1.86 | $1.95 | $1.80 | $1.87 | $1.87 | 225,593 |
2022-07-12 | $1.91 | $1.98 | $1.85 | $1.90 | $1.90 | 152,797 |
2022-07-11 | $2.02 | $2.05 | $1.88 | $1.91 | $1.91 | 160,982 |
2022-07-08 | $2.00 | $2.13 | $1.95 | $2.04 | $2.04 | 261,075 |
2022-07-07 | $1.96 | $2.10 | $1.95 | $2.03 | $2.03 | 200,249 |
2022-07-06 | $2.00 | $2.05 | $1.93 | $1.95 | $1.95 | 163,840 |
2022-07-05 | $1.88 | $2.03 | $1.80 | $1.98 | $1.98 | 252,404 |
2022-07-01 | $1.86 | $1.88 | $1.80 | $1.84 | $1.84 | 99,498 |
2022-06-30 | $1.85 | $1.89 | $1.75 | $1.86 | $1.86 | 491,077 |
2022-06-29 | $2.11 | $2.11 | $1.90 | $1.91 | $1.91 | 316,118 |
2022-06-28 | $2.29 | $2.36 | $2.05 | $2.07 | $2.07 | 619,849 |
2022-06-27 | $2.20 | $2.39 | $1.92 | $2.34 | $2.34 | 2,473,210 |
2022-06-24 | $1.94 | $3.53 | $1.94 | $2.35 | $2.35 | 29,434,960 |
2022-06-23 | $1.95 | $2.02 | $1.85 | $1.87 | $1.87 | 58,919 |
2022-06-22 | $1.90 | $2.01 | $1.90 | $1.94 | $1.94 | 54,254 |
2022-06-21 | $2.03 | $2.08 | $1.87 | $1.88 | $1.88 | 117,610 |
2022-06-17 | $2.05 | $2.10 | $1.91 | $1.91 | $1.91 | 433,670 |
2022-06-16 | $1.87 | $1.97 | $1.86 | $1.92 | $1.92 | 95,349 |
2022-06-15 | $1.90 | $2.04 | $1.89 | $1.96 | $1.96 | 109,104 |
2022-06-14 | $2.08 | $2.19 | $1.91 | $1.92 | $1.92 | 147,840 |
2022-06-13 | $2.01 | $2.15 | $1.93 | $2.09 | $2.09 | 259,009 |
2022-06-10 | $2.05 | $2.15 | $2.05 | $2.11 | $2.11 | 42,204 |
2022-06-09 | $2.27 | $2.29 | $2.10 | $2.12 | $2.12 | 60,100 |
2022-06-08 | $2.32 | $2.34 | $2.25 | $2.27 | $2.27 | 47,615 |
2022-06-07 | $2.11 | $2.38 | $2.11 | $2.26 | $2.26 | 182,901 |
2022-06-06 | $2.26 | $2.26 | $2.07 | $2.12 | $2.12 | 54,942 |
2022-06-03 | $2.28 | $2.28 | $2.15 | $2.24 | $2.24 | 28,196 |
2022-06-02 | $2.08 | $2.30 | $2.08 | $2.26 | $2.26 | 133,945 |
2022-06-01 | $1.97 | $2.13 | $1.93 | $2.08 | $2.08 | 241,786 |
2022-05-31 | $2.07 | $2.17 | $1.92 | $1.92 | $1.92 | 363,181 |
2022-05-27 | $2.20 | $2.26 | $2.05 | $2.07 | $2.07 | 242,095 |
2022-05-26 | $2.36 | $2.38 | $2.15 | $2.22 | $2.22 | 270,975 |
2022-05-25 | $2.11 | $2.42 | $2.03 | $2.41 | $2.41 | 123,554 |
2022-05-24 | $2.18 | $2.21 | $2.05 | $2.12 | $2.12 | 66,546 |
2022-05-23 | $2.12 | $2.25 | $2.08 | $2.25 | $2.25 | 91,926 |
2022-05-20 | $2.21 | $2.21 | $2.01 | $2.09 | $2.09 | 70,669 |
2022-05-19 | $2.22 | $2.26 | $2.11 | $2.19 | $2.19 | 121,565 |
2022-05-18 | $2.25 | $2.35 | $2.17 | $2.26 | $2.26 | 102,267 |
2022-05-17 | $2.31 | $2.34 | $2.15 | $2.26 | $2.26 | 88,365 |
2022-05-16 | $2.37 | $2.37 | $2.21 | $2.29 | $2.29 | 125,092 |
2022-05-13 | $1.97 | $2.29 | $1.96 | $2.25 | $2.25 | 194,613 |
2022-05-12 | $2.02 | $2.09 | $1.90 | $1.92 | $1.92 | 162,561 |
2022-05-11 | $2.14 | $2.19 | $2.00 | $2.00 | $2.00 | 122,941 |
2022-05-10 | $2.38 | $2.46 | $2.07 | $2.13 | $2.13 | 235,828 |
2022-05-09 | $2.42 | $2.48 | $2.30 | $2.39 | $2.39 | 281,651 |
2022-05-06 | $2.55 | $2.56 | $2.41 | $2.49 | $2.49 | 152,729 |
2022-05-05 | $2.58 | $2.64 | $2.46 | $2.50 | $2.50 | 105,148 |
2022-05-04 | $2.66 | $2.80 | $2.55 | $2.66 | $2.66 | 224,419 |
2022-05-03 | $2.60 | $2.68 | $2.55 | $2.59 | $2.59 | 242,613 |
2022-05-02 | $2.63 | $2.70 | $2.49 | $2.59 | $2.59 | 90,350 |
2022-04-29 | $2.63 | $2.70 | $2.58 | $2.65 | $2.65 | 194,612 |
2022-04-28 | $2.60 | $2.64 | $2.43 | $2.59 | $2.59 | 173,332 |
2022-04-27 | $2.81 | $2.81 | $2.57 | $2.59 | $2.59 | 137,940 |
2022-04-26 | $2.87 | $2.89 | $2.71 | $2.73 | $2.73 | 87,328 |
2022-04-25 | $3.01 | $3.14 | $2.72 | $2.82 | $2.82 | 407,177 |
2022-04-22 | $3.42 | $3.50 | $2.97 | $3.06 | $3.06 | 476,374 |
2022-04-21 | $3.18 | $3.72 | $3.13 | $3.46 | $3.46 | 1,076,608 |
2022-04-20 | $2.94 | $3.25 | $2.91 | $3.10 | $3.10 | 311,838 |
2022-04-19 | $2.93 | $2.93 | $2.78 | $2.88 | $2.88 | 303,381 |
2022-04-18 | $2.53 | $2.90 | $2.39 | $2.89 | $2.89 | 1,639,623 |
2022-04-14 | $2.60 | $2.68 | $2.55 | $2.55 | $2.55 | 125,417 |
2022-04-13 | $2.59 | $2.62 | $2.56 | $2.58 | $2.58 | 72,333 |
2022-04-12 | $2.70 | $2.74 | $2.52 | $2.56 | $2.56 | 135,100 |
2022-04-11 | $2.90 | $2.99 | $2.65 | $2.71 | $2.71 | 131,330 |
2022-04-08 | $2.90 | $3.07 | $2.85 | $2.90 | $2.90 | 331,131 |
2022-04-07 | $2.67 | $2.90 | $2.63 | $2.85 | $2.85 | 148,378 |
2022-04-06 | $2.80 | $2.84 | $2.62 | $2.71 | $2.71 | 95,991 |
2022-04-05 | $2.82 | $2.88 | $2.73 | $2.82 | $2.82 | 97,588 |
2022-04-04 | $2.72 | $2.89 | $2.69 | $2.77 | $2.77 | 66,007 |
2022-04-01 | $2.66 | $2.79 | $2.66 | $2.68 | $2.68 | 170,388 |
2022-03-31 | $2.81 | $2.82 | $2.60 | $2.70 | $2.70 | 148,961 |
2022-03-30 | $2.87 | $2.99 | $2.81 | $2.84 | $2.84 | 145,657 |
2022-03-29 | $2.73 | $2.97 | $2.61 | $2.91 | $2.91 | 265,595 |
2022-03-28 | $2.61 | $2.77 | $2.56 | $2.69 | $2.69 | 113,779 |
2022-03-25 | $2.59 | $2.64 | $2.50 | $2.56 | $2.56 | 67,144 |
2022-03-24 | $2.56 | $2.62 | $2.45 | $2.58 | $2.58 | 95,451 |
2022-03-23 | $2.36 | $2.64 | $2.35 | $2.55 | $2.55 | 191,990 |
2022-03-22 | $2.42 | $2.46 | $2.31 | $2.40 | $2.40 | 108,294 |
2022-03-21 | $2.57 | $2.66 | $2.30 | $2.42 | $2.42 | 196,483 |
2022-03-18 | $2.19 | $2.53 | $2.15 | $2.51 | $2.51 | 290,166 |
2022-03-17 | $2.10 | $2.23 | $2.02 | $2.13 | $2.13 | 113,358 |
2022-03-16 | $1.80 | $2.11 | $1.78 | $2.07 | $2.07 | 287,678 |
2022-03-15 | $1.79 | $1.83 | $1.60 | $1.76 | $1.76 | 208,430 |
2022-03-14 | $1.84 | $1.84 | $1.71 | $1.73 | $1.73 | 174,328 |
2022-03-11 | $2.01 | $2.01 | $1.81 | $1.84 | $1.84 | 264,370 |
2022-03-10 | $2.01 | $2.04 | $1.90 | $1.99 | $1.99 | 171,037 |
2022-03-09 | $2.01 | $2.10 | $1.95 | $2.01 | $2.01 | 64,711 |
2022-03-08 | $2.01 | $2.05 | $1.87 | $1.98 | $1.98 | 130,620 |
2022-03-07 | $1.86 | $2.15 | $1.86 | $2.02 | $2.02 | 237,550 |
2022-03-04 | $1.99 | $2.03 | $1.80 | $1.88 | $1.88 | 270,495 |
2022-03-03 | $2.13 | $2.14 | $1.91 | $1.99 | $1.99 | 340,904 |
2022-03-02 | $2.20 | $2.25 | $2.07 | $2.13 | $2.13 | 111,404 |
2022-03-01 | $2.16 | $2.29 | $2.10 | $2.13 | $2.13 | 93,526 |
2022-02-28 | $2.26 | $2.29 | $2.17 | $2.17 | $2.17 | 113,978 |
2022-02-25 | $2.26 | $2.30 | $2.19 | $2.27 | $2.27 | 95,036 |
2022-02-24 | $2.10 | $2.26 | $2.07 | $2.26 | $2.26 | 291,691 |
2022-02-23 | $2.26 | $2.35 | $2.24 | $2.27 | $2.27 | 96,755 |
2022-02-22 | $2.36 | $2.40 | $2.22 | $2.26 | $2.26 | 171,823 |
2022-02-18 | $2.40 | $2.47 | $2.21 | $2.36 | $2.36 | 198,512 |
2022-02-17 | $2.58 | $2.58 | $2.40 | $2.43 | $2.43 | 163,618 |
2022-02-16 | $2.80 | $2.80 | $2.48 | $2.54 | $2.54 | 328,379 |
2022-02-15 | $2.70 | $2.85 | $2.68 | $2.82 | $2.82 | 105,965 |
2022-02-14 | $2.78 | $2.83 | $2.62 | $2.65 | $2.65 | 80,488 |
2022-02-11 | $2.80 | $2.89 | $2.70 | $2.73 | $2.73 | 144,525 |
2022-02-10 | $2.81 | $2.81 | $2.72 | $2.81 | $2.81 | 132,616 |
2022-02-09 | $2.76 | $2.87 | $2.74 | $2.83 | $2.83 | 161,148 |
2022-02-08 | $2.79 | $2.79 | $2.62 | $2.76 | $2.76 | 121,258 |
2022-02-07 | $2.69 | $2.88 | $2.65 | $2.73 | $2.73 | 226,544 |
2022-02-04 | $2.60 | $2.66 | $2.56 | $2.64 | $2.64 | 124,151 |
2022-02-03 | $2.63 | $2.66 | $2.51 | $2.59 | $2.59 | 183,460 |
2022-02-02 | $2.70 | $2.70 | $2.52 | $2.65 | $2.65 | 143,742 |
2022-02-01 | $2.70 | $2.71 | $2.56 | $2.65 | $2.65 | 201,561 |
2022-01-31 | $2.50 | $2.68 | $2.43 | $2.68 | $2.68 | 365,553 |
2022-01-28 | $2.25 | $2.44 | $2.13 | $2.39 | $2.39 | 349,163 |
2022-01-27 | $2.56 | $2.57 | $2.21 | $2.23 | $2.23 | 344,767 |
2022-01-26 | $2.65 | $2.65 | $2.39 | $2.42 | $2.42 | 511,514 |
2022-01-25 | $2.16 | $2.68 | $2.11 | $2.58 | $2.58 | 1,010,491 |
2022-01-24 | $3.43 | $3.49 | $2.22 | $2.38 | $2.38 | 2,184,041 |
2022-01-21 | $3.95 | $4.04 | $3.90 | $3.92 | $3.92 | 237,663 |
2022-01-20 | $4.01 | $4.18 | $3.95 | $3.98 | $3.98 | 154,889 |
2022-01-19 | $4.07 | $4.10 | $3.99 | $4.01 | $4.01 | 99,884 |
2022-01-18 | $4.05 | $4.10 | $3.98 | $4.08 | $4.08 | 113,799 |
2022-01-14 | $4.10 | $4.16 | $4.00 | $4.13 | $4.13 | 96,554 |
2022-01-13 | $4.52 | $4.52 | $4.02 | $4.05 | $4.05 | 190,972 |
2022-01-12 | $4.20 | $4.56 | $4.16 | $4.34 | $4.34 | 327,935 |
2022-01-11 | $4.00 | $4.30 | $3.89 | $4.19 | $4.19 | 279,471 |
2022-01-10 | $4.09 | $4.09 | $3.88 | $3.97 | $3.97 | 209,080 |
2022-01-07 | $4.06 | $4.15 | $4.04 | $4.12 | $4.12 | 69,834 |
2022-01-06 | $4.06 | $4.14 | $3.94 | $4.08 | $4.08 | 117,042 |
2022-01-05 | $4.05 | $4.25 | $4.01 | $4.04 | $4.04 | 150,018 |
2022-01-04 | $4.23 | $4.33 | $4.04 | $4.09 | $4.09 | 168,375 |
2022-01-03 | $4.04 | $4.25 | $3.96 | $4.25 | $4.25 | 252,739 |
2021-12-31 | $4.00 | $4.15 | $3.92 | $3.93 | $3.93 | 427,038 |
2021-12-30 | $4.04 | $4.21 | $4.03 | $4.06 | $4.06 | 344,504 |
2021-12-29 | $4.07 | $4.12 | $4.01 | $4.08 | $4.08 | 223,056 |
2021-12-28 | $4.18 | $4.21 | $4.07 | $4.10 | $4.10 | 189,982 |
2021-12-27 | $4.37 | $4.47 | $4.12 | $4.19 | $4.19 | 356,056 |
2021-12-23 | $4.40 | $4.45 | $4.26 | $4.40 | $4.40 | 137,527 |
2021-12-22 | $4.20 | $4.51 | $4.20 | $4.40 | $4.40 | 198,824 |
2021-12-21 | $4.13 | $4.27 | $4.13 | $4.23 | $4.23 | 166,068 |
2021-12-20 | $4.18 | $4.29 | $4.09 | $4.13 | $4.13 | 109,940 |
2021-12-17 | $4.06 | $4.31 | $4.02 | $4.30 | $4.30 | 839,468 |
2021-12-16 | $4.13 | $4.22 | $4.00 | $4.18 | $4.18 | 383,025 |
2021-12-15 | $4.06 | $4.26 | $3.95 | $4.23 | $4.23 | 321,380 |
2021-12-14 | $4.13 | $4.29 | $4.04 | $4.10 | $4.10 | 271,910 |
2021-12-13 | $4.68 | $4.69 | $4.03 | $4.04 | $4.04 | 689,399 |
2021-12-10 | $5.01 | $5.17 | $4.73 | $4.78 | $4.78 | 138,787 |
2021-12-09 | $4.95 | $5.26 | $4.88 | $4.98 | $4.98 | 220,616 |
2021-12-08 | $4.84 | $5.17 | $4.80 | $4.95 | $4.95 | 138,829 |
2021-12-07 | $4.57 | $5.03 | $4.57 | $4.83 | $4.83 | 254,879 |
2021-12-06 | $4.55 | $4.57 | $4.34 | $4.43 | $4.43 | 228,915 |
2021-12-03 | $4.68 | $4.68 | $4.50 | $4.55 | $4.55 | 229,546 |
2021-12-02 | $4.57 | $4.75 | $4.56 | $4.67 | $4.67 | 233,944 |
2021-12-01 | $4.53 | $4.90 | $4.53 | $4.55 | $4.55 | 320,594 |
2021-11-30 | $4.93 | $4.97 | $4.44 | $4.50 | $4.50 | 849,007 |
2021-11-29 | $5.00 | $5.10 | $4.96 | $4.99 | $4.99 | 110,627 |
2021-11-26 | $5.03 | $5.14 | $4.99 | $5.00 | $5.00 | 122,052 |
2021-11-24 | $5.19 | $5.28 | $5.12 | $5.15 | $5.15 | 153,188 |
2021-11-23 | $5.18 | $5.25 | $5.01 | $5.25 | $5.25 | 179,694 |
2021-11-22 | $5.41 | $5.41 | $5.10 | $5.11 | $5.11 | 304,983 |
2021-11-19 | $5.36 | $5.75 | $5.30 | $5.42 | $5.42 | 485,460 |
2021-11-18 | $5.60 | $5.63 | $5.40 | $5.43 | $5.43 | 249,972 |
2021-11-17 | $5.62 | $5.80 | $5.56 | $5.67 | $5.67 | 154,823 |
2021-11-16 | $5.59 | $5.71 | $5.45 | $5.68 | $5.68 | 162,715 |
2021-11-15 | $5.84 | $5.90 | $5.49 | $5.59 | $5.59 | 583,592 |
2021-11-12 | $5.98 | $6.00 | $5.75 | $5.87 | $5.87 | 160,109 |
2021-11-11 | $6.15 | $6.28 | $5.86 | $5.91 | $5.91 | 164,197 |
2021-11-10 | $6.00 | $6.30 | $5.95 | $6.16 | $6.16 | 333,853 |
2021-11-09 | $5.88 | $6.13 | $5.85 | $6.04 | $6.04 | 280,870 |
2021-11-08 | $5.83 | $5.99 | $5.78 | $5.95 | $5.95 | 222,905 |
2021-11-05 | $5.77 | $5.93 | $5.72 | $5.83 | $5.83 | 138,955 |
2021-11-04 | $5.96 | $6.04 | $5.75 | $5.77 | $5.77 | 166,908 |
2021-11-03 | $6.00 | $6.09 | $5.76 | $5.97 | $5.97 | 263,748 |
2021-11-02 | $6.03 | $6.07 | $5.93 | $6.01 | $6.01 | 149,694 |
2021-11-01 | $5.66 | $6.20 | $5.60 | $6.01 | $6.01 | 293,501 |
2021-10-29 | $5.55 | $5.83 | $5.40 | $5.70 | $5.70 | 433,840 |
2021-10-28 | $5.66 | $5.74 | $5.51 | $5.63 | $5.63 | 267,014 |
2021-10-27 | $5.67 | $5.81 | $5.61 | $5.69 | $5.69 | 206,809 |
2021-10-26 | $5.72 | $5.80 | $5.51 | $5.73 | $5.73 | 196,789 |
2021-10-25 | $5.60 | $5.79 | $5.56 | $5.73 | $5.73 | 224,251 |
2021-10-22 | $5.83 | $5.93 | $5.56 | $5.62 | $5.62 | 294,741 |
2021-10-21 | $5.84 | $5.97 | $5.78 | $5.87 | $5.87 | 185,666 |
2021-10-20 | $5.74 | $6.04 | $5.74 | $5.87 | $5.87 | 158,342 |
2021-10-19 | $5.76 | $5.86 | $5.64 | $5.78 | $5.78 | 229,396 |
2021-10-18 | $5.85 | $5.94 | $5.75 | $5.77 | $5.77 | 142,869 |
2021-10-15 | $6.00 | $6.05 | $5.91 | $5.93 | $5.93 | 98,722 |
2021-10-14 | $6.15 | $6.20 | $5.90 | $5.94 | $5.94 | 165,316 |
2021-10-13 | $5.94 | $6.15 | $5.83 | $6.12 | $6.12 | 163,935 |
2021-10-12 | $6.05 | $6.15 | $5.79 | $5.88 | $5.88 | 356,182 |
2021-10-11 | $5.94 | $6.11 | $5.83 | $6.03 | $6.03 | 164,525 |
2021-10-08 | $5.87 | $6.01 | $5.77 | $5.88 | $5.88 | 131,374 |
2021-10-07 | $6.01 | $6.11 | $5.84 | $5.86 | $5.86 | 112,595 |
2021-10-06 | $5.85 | $5.99 | $5.74 | $5.93 | $5.93 | 98,380 |
2021-10-05 | $5.72 | $6.04 | $5.72 | $5.90 | $5.90 | 154,228 |
2021-10-04 | $5.97 | $5.99 | $5.67 | $5.69 | $5.69 | 351,550 |
2021-10-01 | $5.97 | $6.19 | $5.94 | $6.03 | $6.03 | 109,524 |
2021-09-30 | $5.93 | $6.07 | $5.90 | $5.99 | $5.99 | 96,432 |
2021-09-29 | $6.03 | $6.16 | $5.87 | $5.92 | $5.92 | 214,391 |
2021-09-28 | $6.15 | $6.29 | $6.02 | $6.02 | $6.02 | 150,403 |
2021-09-27 | $6.12 | $6.40 | $6.12 | $6.23 | $6.23 | 148,731 |
2021-09-24 | $6.34 | $6.87 | $6.11 | $6.16 | $6.16 | 499,416 |
2021-09-23 | $6.33 | $6.44 | $6.26 | $6.42 | $6.42 | 87,331 |
2021-09-22 | $6.13 | $6.47 | $6.13 | $6.37 | $6.37 | 140,909 |
2021-09-21 | $6.13 | $6.21 | $6.06 | $6.12 | $6.12 | 120,429 |
2021-09-20 | $6.40 | $6.47 | $6.03 | $6.09 | $6.09 | 321,574 |
2021-09-17 | $6.63 | $6.69 | $6.51 | $6.58 | $6.58 | 166,646 |
2021-09-16 | $6.40 | $6.70 | $6.39 | $6.61 | $6.61 | 161,559 |
2021-09-15 | $6.50 | $6.58 | $6.40 | $6.42 | $6.42 | 151,248 |
2021-09-14 | $6.77 | $6.91 | $6.50 | $6.55 | $6.55 | 124,030 |
2021-09-13 | $6.65 | $6.95 | $6.53 | $6.74 | $6.74 | 104,790 |
2021-09-10 | $6.60 | $6.79 | $6.53 | $6.65 | $6.65 | 140,183 |
2021-09-09 | $6.79 | $6.97 | $6.59 | $6.59 | $6.59 | 247,329 |
2021-09-08 | $7.06 | $7.13 | $6.68 | $6.77 | $6.77 | 227,932 |
2021-09-07 | $7.14 | $7.28 | $7.02 | $7.12 | $7.12 | 151,009 |
2021-09-03 | $7.11 | $7.26 | $7.02 | $7.14 | $7.14 | 98,279 |
2021-09-02 | $7.22 | $7.33 | $7.05 | $7.08 | $7.08 | 237,879 |
2021-09-01 | $7.43 | $7.61 | $7.25 | $7.29 | $7.29 | 213,167 |
2021-08-31 | $7.54 | $7.67 | $7.46 | $7.47 | $7.47 | 107,360 |
2021-08-30 | $7.61 | $7.64 | $7.35 | $7.55 | $7.55 | 114,642 |
2021-08-27 | $7.69 | $7.78 | $7.41 | $7.61 | $7.61 | 301,982 |
2021-08-26 | $7.16 | $7.60 | $7.14 | $7.58 | $7.58 | 277,494 |
2021-08-25 | $7.12 | $7.50 | $7.05 | $7.16 | $7.16 | 193,511 |
2021-08-24 | $7.43 | $7.72 | $7.01 | $7.08 | $7.08 | 245,711 |
2021-08-23 | $7.31 | $7.71 | $7.15 | $7.31 | $7.31 | 256,866 |
2021-08-20 | $7.08 | $7.48 | $7.05 | $7.24 | $7.24 | 109,294 |
2021-08-19 | $7.52 | $7.58 | $7.02 | $7.09 | $7.09 | 247,473 |
2021-08-18 | $7.39 | $7.81 | $7.31 | $7.62 | $7.62 | 143,972 |
2021-08-17 | $7.58 | $7.59 | $7.25 | $7.43 | $7.43 | 199,620 |
2021-08-16 | $7.71 | $7.74 | $7.43 | $7.66 | $7.66 | 158,098 |
2021-08-13 | $7.85 | $8.03 | $7.62 | $7.78 | $7.78 | 167,012 |
2021-08-12 | $8.20 | $8.20 | $7.77 | $7.77 | $7.77 | 181,331 |
2021-08-11 | $8.19 | $8.21 | $7.90 | $8.17 | $8.17 | 189,086 |
2021-08-10 | $8.07 | $8.48 | $7.93 | $8.18 | $8.18 | 311,510 |
2021-08-09 | $7.94 | $8.11 | $7.78 | $8.01 | $8.01 | 174,369 |
2021-08-06 | $8.14 | $8.15 | $7.53 | $7.93 | $7.93 | 299,120 |
2021-08-05 | $7.08 | $8.04 | $7.08 | $7.96 | $7.96 | 662,858 |
2021-08-04 | $6.82 | $7.42 | $6.75 | $7.12 | $7.12 | 549,442 |
2021-08-03 | $6.87 | $6.97 | $6.63 | $6.90 | $6.90 | 219,646 |
2021-08-02 | $6.83 | $7.03 | $6.60 | $6.88 | $6.88 | 239,312 |
2021-07-30 | $6.40 | $7.09 | $6.35 | $6.92 | $6.92 | 409,851 |
2021-07-29 | $6.74 | $6.93 | $6.67 | $6.74 | $6.74 | 167,410 |
2021-07-28 | $6.46 | $6.97 | $6.46 | $6.77 | $6.77 | 285,025 |
2021-07-27 | $6.60 | $6.67 | $6.23 | $6.50 | $6.50 | 305,214 |
2021-07-26 | $6.75 | $6.89 | $6.55 | $6.55 | $6.55 | 217,878 |
2021-07-23 | $6.76 | $6.81 | $6.52 | $6.70 | $6.70 | 158,672 |
2021-07-22 | $7.01 | $7.01 | $6.60 | $6.83 | $6.83 | 192,472 |
2021-07-21 | $6.64 | $7.29 | $6.63 | $6.97 | $6.97 | 733,827 |
2021-07-20 | $6.90 | $6.95 | $6.56 | $6.71 | $6.71 | 349,923 |
2021-07-19 | $6.36 | $6.74 | $6.12 | $6.74 | $6.74 | 303,311 |
2021-07-16 | $6.64 | $6.86 | $6.42 | $6.50 | $6.50 | 127,645 |
2021-07-15 | $6.59 | $6.84 | $6.30 | $6.51 | $6.51 | 447,250 |
2021-07-14 | $6.88 | $6.88 | $6.60 | $6.66 | $6.66 | 205,978 |
2021-07-13 | $6.92 | $6.92 | $6.75 | $6.86 | $6.86 | 147,701 |
2021-07-12 | $7.08 | $7.12 | $6.78 | $6.93 | $6.93 | 228,619 |
2021-07-09 | $6.79 | $7.06 | $6.77 | $7.00 | $7.00 | 261,813 |
2021-07-08 | $6.67 | $6.92 | $6.51 | $6.81 | $6.81 | 263,436 |
2021-07-07 | $7.19 | $7.32 | $6.70 | $6.86 | $6.86 | 627,999 |
2021-07-06 | $7.54 | $7.60 | $7.06 | $7.24 | $7.24 | 570,193 |
2021-07-02 | $7.68 | $7.68 | $7.32 | $7.44 | $7.44 | 350,260 |
2021-07-01 | $7.83 | $8.01 | $7.51 | $7.63 | $7.63 | 452,388 |
2021-06-30 | $8.12 | $8.20 | $7.80 | $7.85 | $7.85 | 521,821 |
2021-06-29 | $8.06 | $8.25 | $7.51 | $8.22 | $8.22 | 737,215 |
2021-06-28 | $8.44 | $8.44 | $7.93 | $7.98 | $7.98 | 532,899 |
2021-06-25 | $8.46 | $8.55 | $8.20 | $8.31 | $8.31 | 1,843,878 |
2021-06-24 | $8.89 | $8.92 | $8.47 | $8.50 | $8.50 | 394,979 |
2021-06-23 | $8.55 | $9.01 | $8.55 | $8.88 | $8.88 | 398,023 |
2021-06-22 | $8.50 | $8.67 | $8.33 | $8.66 | $8.66 | 301,368 |
2021-06-21 | $9.13 | $9.17 | $8.36 | $8.53 | $8.53 | 738,882 |
2021-06-18 | $8.68 | $9.22 | $8.32 | $9.18 | $9.18 | 1,345,752 |
2021-06-17 | $8.54 | $9.16 | $8.43 | $8.74 | $8.74 | 924,078 |
2021-06-16 | $9.34 | $9.34 | $8.06 | $8.50 | $8.50 | 952,969 |
2021-06-15 | $9.17 | $9.64 | $9.16 | $9.39 | $9.39 | 561,167 |
2021-06-14 | $8.59 | $9.80 | $8.52 | $9.25 | $9.25 | 1,181,788 |
2021-06-11 | $8.46 | $8.68 | $8.38 | $8.53 | $8.53 | 530,503 |
2021-06-10 | $8.40 | $8.99 | $8.26 | $8.36 | $8.36 | 664,360 |
2021-06-09 | $8.39 | $8.64 | $8.10 | $8.35 | $8.35 | 699,100 |
2021-06-08 | $7.89 | $8.39 | $7.75 | $8.27 | $8.27 | 595,112 |
2021-06-07 | $7.93 | $8.14 | $7.31 | $8.09 | $8.09 | 1,137,743 |
2021-06-04 | $8.03 | $8.36 | $7.93 | $8.04 | $8.04 | 597,263 |
2021-06-03 | $8.24 | $8.24 | $7.57 | $7.91 | $7.91 | 1,033,745 |
2021-06-02 | $8.34 | $8.39 | $7.75 | $8.19 | $8.19 | 651,545 |
2021-06-01 | $9.00 | $9.11 | $8.08 | $8.24 | $8.24 | 933,780 |
2021-05-28 | $7.71 | $9.00 | $7.56 | $8.96 | $8.96 | 2,870,220 |
2021-05-27 | $7.80 | $7.86 | $7.38 | $7.62 | $7.62 | 910,862 |
2021-05-26 | $6.99 | $7.99 | $6.95 | $7.69 | $7.69 | 1,882,814 |
2021-05-25 | $6.79 | $7.03 | $6.61 | $6.94 | $6.94 | 626,129 |
2021-05-24 | $7.23 | $7.23 | $6.58 | $6.66 | $6.66 | 444,233 |
2021-05-21 | $6.38 | $7.23 | $6.29 | $7.12 | $7.12 | 1,030,704 |
2021-05-20 | $6.30 | $6.55 | $6.23 | $6.36 | $6.36 | 316,924 |
2021-05-19 | $6.16 | $6.31 | $6.04 | $6.27 | $6.27 | 222,675 |
2021-05-18 | $6.19 | $6.40 | $6.13 | $6.20 | $6.20 | 267,850 |
2021-05-17 | $5.85 | $6.20 | $5.85 | $6.17 | $6.17 | 266,116 |
2021-05-14 | $6.10 | $6.14 | $5.71 | $5.89 | $5.89 | 418,771 |
2021-05-13 | $6.12 | $6.25 | $6.02 | $6.09 | $6.09 | 429,398 |
2021-05-12 | $6.06 | $6.48 | $5.96 | $6.11 | $6.11 | 483,492 |
2021-05-11 | $5.88 | $6.15 | $5.83 | $6.11 | $6.11 | 328,415 |
2021-05-10 | $5.98 | $6.28 | $5.84 | $6.00 | $6.00 | 534,929 |
2021-05-07 | $6.00 | $6.20 | $5.92 | $6.02 | $6.02 | 276,357 |
2021-05-06 | $6.22 | $6.27 | $5.75 | $5.90 | $5.90 | 707,762 |
2021-05-05 | $6.11 | $6.58 | $5.91 | $6.17 | $6.17 | 666,582 |
2021-05-04 | $6.09 | $6.15 | $5.80 | $6.02 | $6.02 | 503,753 |
2021-05-03 | $6.04 | $6.80 | $5.90 | $6.21 | $6.21 | 1,234,166 |
2021-04-30 | $5.80 | $6.09 | $5.65 | $5.88 | $5.88 | 567,737 |
2021-04-29 | $6.50 | $6.57 | $6.04 | $6.15 | $6.15 | 923,553 |
2021-04-28 | $6.20 | $6.85 | $5.95 | $6.49 | $6.49 | 1,409,837 |
2021-04-27 | $6.38 | $6.40 | $5.87 | $6.24 | $6.24 | 875,567 |
2021-04-26 | $6.00 | $6.47 | $6.00 | $6.35 | $6.35 | 1,345,395 |
2021-04-23 | $5.40 | $6.24 | $5.33 | $5.85 | $5.85 | 2,147,583 |
2021-04-22 | $5.14 | $5.35 | $4.95 | $5.23 | $5.23 | 1,103,841 |
2021-04-21 | $5.15 | $5.15 | $4.88 | $5.10 | $5.10 | 884,887 |
2021-04-20 | $4.98 | $5.50 | $4.83 | $5.28 | $5.28 | 2,974,509 |
2021-04-19 | $5.09 | $5.47 | $4.96 | $5.00 | $5.00 | 1,315,782 |
2021-04-16 | $5.39 | $5.46 | $5.00 | $5.04 | $5.04 | 513,499 |
2021-04-15 | $5.15 | $5.63 | $4.92 | $5.38 | $5.38 | 1,400,996 |
2021-04-14 | $4.91 | $5.05 | $4.70 | $4.96 | $4.96 | 393,739 |
2021-04-13 | $5.44 | $5.44 | $4.65 | $4.68 | $4.68 | 1,149,782 |
2021-04-12 | $5.31 | $5.64 | $5.17 | $5.52 | $5.52 | 1,270,578 |
2021-04-09 | $5.40 | $5.48 | $5.24 | $5.39 | $5.39 | 133,807 |
2021-04-08 | $5.24 | $5.65 | $5.15 | $5.34 | $5.34 | 348,309 |
2021-04-07 | $5.43 | $5.43 | $5.20 | $5.24 | $5.24 | 173,756 |
2021-04-06 | $5.31 | $5.55 | $5.27 | $5.39 | $5.39 | 191,667 |
2021-04-05 | $5.51 | $5.51 | $5.21 | $5.36 | $5.36 | 237,014 |
2021-04-01 | $5.63 | $5.70 | $5.23 | $5.40 | $5.40 | 761,836 |
2021-03-31 | $5.29 | $5.73 | $5.26 | $5.56 | $5.56 | 211,681 |
2021-03-30 | $5.13 | $5.35 | $5.02 | $5.25 | $5.25 | 139,423 |
2021-03-29 | $5.54 | $5.55 | $5.11 | $5.12 | $5.12 | 177,186 |
2021-03-26 | $5.41 | $5.59 | $5.35 | $5.55 | $5.55 | 151,956 |
2021-03-25 | $5.06 | $5.45 | $5.05 | $5.39 | $5.39 | 205,174 |
2021-03-24 | $5.34 | $5.57 | $5.14 | $5.14 | $5.14 | 194,471 |
2021-03-23 | $5.50 | $5.61 | $5.18 | $5.31 | $5.31 | 498,656 |
2021-03-22 | $5.71 | $5.82 | $5.45 | $5.50 | $5.50 | 236,828 |
2021-03-19 | $5.58 | $5.70 | $5.42 | $5.65 | $5.65 | 231,743 |
2021-03-18 | $5.85 | $5.89 | $5.52 | $5.55 | $5.55 | 210,723 |
2021-03-17 | $5.55 | $6.00 | $5.41 | $5.91 | $5.91 | 312,781 |
2021-03-16 | $5.75 | $5.78 | $5.55 | $5.63 | $5.63 | 207,403 |
2021-03-15 | $5.92 | $6.06 | $5.76 | $5.80 | $5.80 | 268,933 |
2021-03-12 | $5.79 | $5.94 | $5.53 | $5.93 | $5.93 | 196,590 |
2021-03-11 | $5.87 | $6.14 | $5.70 | $5.80 | $5.80 | 300,423 |
2021-03-10 | $5.68 | $5.89 | $5.67 | $5.79 | $5.79 | 328,367 |
2021-03-09 | $5.50 | $5.71 | $5.40 | $5.61 | $5.61 | 342,891 |
2021-03-08 | $5.28 | $5.48 | $5.05 | $5.38 | $5.38 | 649,936 |
2021-03-05 | $5.00 | $5.28 | $4.85 | $5.22 | $5.22 | 595,699 |
2021-03-04 | $5.15 | $5.21 | $4.70 | $4.87 | $4.87 | 724,362 |
2021-03-03 | $5.19 | $5.35 | $5.14 | $5.23 | $5.23 | 266,115 |
2021-03-02 | $5.51 | $5.53 | $5.20 | $5.22 | $5.22 | 273,271 |
2021-03-01 | $5.51 | $5.51 | $5.30 | $5.47 | $5.47 | 219,919 |
2021-02-26 | $5.32 | $5.47 | $5.05 | $5.26 | $5.26 | 328,696 |
2021-02-25 | $5.67 | $5.81 | $5.19 | $5.33 | $5.33 | 411,559 |
2021-02-24 | $5.52 | $5.74 | $5.41 | $5.71 | $5.71 | 322,378 |
2021-02-23 | $5.55 | $5.60 | $5.02 | $5.60 | $5.60 | 558,963 |
2021-02-22 | $6.20 | $6.20 | $5.65 | $5.73 | $5.73 | 468,075 |
2021-02-19 | $6.02 | $6.20 | $5.79 | $5.93 | $5.93 | 543,724 |
2021-02-18 | $6.18 | $6.23 | $5.71 | $5.91 | $5.91 | 526,027 |
2021-02-17 | $6.75 | $6.87 | $6.17 | $6.22 | $6.22 | 750,651 |
2021-02-16 | $7.15 | $7.33 | $6.71 | $6.87 | $6.87 | 825,364 |
2021-02-12 | $6.68 | $7.32 | $6.53 | $7.12 | $7.12 | 976,947 |
2021-02-11 | $6.60 | $6.83 | $6.43 | $6.71 | $6.71 | 403,291 |
2021-02-10 | $7.05 | $7.08 | $6.45 | $6.70 | $6.70 | 548,736 |
2021-02-09 | $6.90 | $7.14 | $6.74 | $6.85 | $6.85 | 512,882 |
2021-02-08 | $6.90 | $7.02 | $6.70 | $6.85 | $6.85 | 516,881 |
2021-02-05 | $7.09 | $7.37 | $6.37 | $6.65 | $6.65 | 1,073,584 |
2021-02-04 | $6.10 | $7.27 | $6.10 | $7.16 | $7.16 | 1,613,652 |
2021-02-03 | $5.97 | $6.16 | $5.81 | $6.12 | $6.12 | 690,288 |
2021-02-02 | $5.55 | $6.06 | $5.44 | $5.87 | $5.87 | 801,437 |
2021-02-01 | $5.60 | $5.75 | $5.46 | $5.55 | $5.55 | 402,559 |
2021-01-29 | $5.64 | $5.67 | $5.26 | $5.56 | $5.56 | 500,089 |
2021-01-28 | $5.41 | $6.10 | $5.21 | $5.54 | $5.54 | 1,271,597 |
2021-01-27 | $5.30 | $5.46 | $5.09 | $5.40 | $5.40 | 891,360 |
2021-01-26 | $5.35 | $5.64 | $5.26 | $5.39 | $5.39 | 1,154,185 |
2021-01-25 | $5.20 | $5.35 | $5.05 | $5.29 | $5.29 | 404,943 |
2021-01-22 | $5.02 | $5.20 | $4.86 | $5.16 | $5.16 | 517,100 |
2021-01-21 | $5.23 | $5.29 | $5.01 | $5.06 | $5.06 | 568,856 |
2021-01-20 | $5.41 | $5.56 | $5.13 | $5.25 | $5.25 | 819,400 |
2021-01-19 | $5.26 | $5.59 | $5.20 | $5.42 | $5.42 | 752,643 |
2021-01-15 | $5.57 | $5.66 | $5.05 | $5.18 | $5.18 | 1,517,542 |
2021-01-14 | $5.26 | $5.80 | $5.18 | $5.57 | $5.57 | 1,402,207 |
2021-01-13 | $5.11 | $5.60 | $4.93 | $5.24 | $5.24 | 2,540,429 |
2021-01-12 | $5.17 | $5.62 | $4.89 | $5.05 | $5.05 | 2,858,635 |
2021-01-11 | $4.95 | $5.40 | $4.78 | $5.13 | $5.13 | 1,843,127 |
2021-01-08 | $5.02 | $5.03 | $4.90 | $4.93 | $4.93 | 383,488 |
2021-01-07 | $5.25 | $5.33 | $4.77 | $4.90 | $4.90 | 1,257,934 |
2021-01-06 | $5.18 | $6.42 | $4.81 | $5.44 | $5.44 | 4,594,362 |
2021-01-05 | $4.79 | $5.32 | $4.68 | $5.22 | $5.22 | 1,553,967 |
2021-01-04 | $4.90 | $4.99 | $4.56 | $4.80 | $4.80 | 615,220 |
2020-12-31 | $4.91 | $5.05 | $4.73 | $4.83 | $4.83 | 635,813 |
2020-12-30 | $4.92 | $5.16 | $4.80 | $4.92 | $4.92 | 417,020 |
2020-12-29 | $5.24 | $5.29 | $4.72 | $4.92 | $4.92 | 736,332 |
2020-12-28 | $5.80 | $5.80 | $5.14 | $5.19 | $5.19 | 676,475 |
2020-12-24 | $5.85 | $5.97 | $5.61 | $5.70 | $5.70 | 179,815 |
2020-12-23 | $6.00 | $6.18 | $5.83 | $5.83 | $5.83 | 465,657 |
2020-12-22 | $5.93 | $6.15 | $5.76 | $6.03 | $6.03 | 476,969 |
2020-12-21 | $5.96 | $6.00 | $5.65 | $5.94 | $5.94 | 326,189 |
2020-12-18 | $6.00 | $6.10 | $5.81 | $5.81 | $5.81 | 430,044 |
2020-12-17 | $5.48 | $6.01 | $5.45 | $5.94 | $5.94 | 653,970 |
2020-12-16 | $5.42 | $5.50 | $5.30 | $5.42 | $5.42 | 435,620 |
2020-12-15 | $5.56 | $5.68 | $5.47 | $5.51 | $5.51 | 190,305 |
2020-12-14 | $5.48 | $5.59 | $5.38 | $5.56 | $5.56 | 259,842 |
2020-12-11 | $5.59 | $5.64 | $5.43 | $5.46 | $5.46 | 136,416 |
2020-12-10 | $5.57 | $5.70 | $5.45 | $5.60 | $5.60 | 319,424 |
2020-12-09 | $5.60 | $5.70 | $5.28 | $5.53 | $5.53 | 365,328 |
2020-12-08 | $5.69 | $5.89 | $5.59 | $5.64 | $5.64 | 381,987 |
2020-12-07 | $5.57 | $5.73 | $5.54 | $5.64 | $5.64 | 232,332 |
2020-12-04 | $5.35 | $5.63 | $5.35 | $5.53 | $5.53 | 338,774 |
2020-12-03 | $5.40 | $5.50 | $5.31 | $5.35 | $5.35 | 208,775 |
2020-12-02 | $5.60 | $5.60 | $5.25 | $5.36 | $5.36 | 499,680 |
2020-12-01 | $5.71 | $5.90 | $5.46 | $5.65 | $5.65 | 304,168 |
2020-11-30 | $5.79 | $5.83 | $5.38 | $5.75 | $5.75 | 363,334 |
2020-11-27 | $5.80 | $5.89 | $5.69 | $5.83 | $5.83 | 143,603 |
2020-11-25 | $5.37 | $5.88 | $5.30 | $5.82 | $5.82 | 485,564 |
2020-11-24 | $5.86 | $5.92 | $5.31 | $5.35 | $5.35 | 692,831 |
2020-11-23 | $6.10 | $6.18 | $5.80 | $5.88 | $5.88 | 411,779 |
2020-11-20 | $6.17 | $6.27 | $5.95 | $6.00 | $6.00 | 560,444 |
2020-11-19 | $5.95 | $6.31 | $5.78 | $6.26 | $6.26 | 535,030 |
2020-11-18 | $6.03 | $6.12 | $5.92 | $6.01 | $6.01 | 308,987 |
2020-11-17 | $6.40 | $6.50 | $5.94 | $6.03 | $6.03 | 436,536 |
2020-11-16 | $6.14 | $6.42 | $5.92 | $6.29 | $6.29 | 803,539 |
2020-11-13 | $6.10 | $6.23 | $5.82 | $6.09 | $6.09 | 362,190 |
2020-11-12 | $6.06 | $6.47 | $5.95 | $6.05 | $6.05 | 645,966 |
2020-11-11 | $6.39 | $6.39 | $5.99 | $6.07 | $6.07 | 256,203 |
2020-11-10 | $6.03 | $6.50 | $5.64 | $6.28 | $6.28 | 560,992 |
2020-11-09 | $6.50 | $6.66 | $5.90 | $5.97 | $5.97 | 507,058 |
2020-11-06 | $6.02 | $6.75 | $5.87 | $6.34 | $6.34 | 812,703 |
2020-11-05 | $5.94 | $6.24 | $5.93 | $6.08 | $6.08 | 363,396 |
2020-11-04 | $6.28 | $6.48 | $5.75 | $6.00 | $6.00 | 478,761 |
2020-11-03 | $5.74 | $6.42 | $5.74 | $6.21 | $6.21 | 837,221 |
2020-11-02 | $5.09 | $5.79 | $5.05 | $5.61 | $5.61 | 773,778 |
2020-10-30 | $5.06 | $5.20 | $4.75 | $5.17 | $5.17 | 981,307 |
2020-10-29 | $5.19 | $5.33 | $5.01 | $5.09 | $5.09 | 413,613 |
2020-10-28 | $5.26 | $5.38 | $4.95 | $5.16 | $5.16 | 493,465 |
2020-10-27 | $5.67 | $5.75 | $5.27 | $5.40 | $5.40 | 428,532 |
2020-10-26 | $5.56 | $5.77 | $5.41 | $5.68 | $5.68 | 239,864 |
2020-10-23 | $5.60 | $5.79 | $5.50 | $5.60 | $5.60 | 199,961 |
2020-10-22 | $5.40 | $5.71 | $5.22 | $5.58 | $5.58 | 352,980 |
2020-10-21 | $5.65 | $5.74 | $5.28 | $5.38 | $5.38 | 487,987 |
2020-10-20 | $6.04 | $6.05 | $5.51 | $5.61 | $5.61 | 669,055 |
2020-10-19 | $6.08 | $6.13 | $6.01 | $6.04 | $6.04 | 522,727 |
2020-10-16 | $6.22 | $6.22 | $6.04 | $6.05 | $6.05 | 236,537 |
2020-10-15 | $6.23 | $6.29 | $6.05 | $6.19 | $6.19 | 324,884 |
2020-10-14 | $6.15 | $6.48 | $6.02 | $6.40 | $6.40 | 776,107 |
2020-10-13 | $6.06 | $6.24 | $6.05 | $6.19 | $6.19 | 277,199 |
2020-10-12 | $6.38 | $6.46 | $6.05 | $6.16 | $6.16 | 604,091 |
2020-10-09 | $6.23 | $6.58 | $6.23 | $6.38 | $6.38 | 484,250 |
2020-10-08 | $6.13 | $6.65 | $6.07 | $6.24 | $6.24 | 594,787 |
2020-10-07 | $6.03 | $6.14 | $5.92 | $6.06 | $6.06 | 492,147 |
2020-10-06 | $6.35 | $6.47 | $5.87 | $6.07 | $6.07 | 863,004 |
2020-10-05 | $6.57 | $6.70 | $6.30 | $6.35 | $6.35 | 493,147 |
2020-10-02 | $6.62 | $7.00 | $6.52 | $6.58 | $6.58 | 695,944 |
2020-10-01 | $6.82 | $7.20 | $6.82 | $6.89 | $6.89 | 885,709 |
2020-09-30 | $6.85 | $7.05 | $6.53 | $6.77 | $6.77 | 738,185 |
2020-09-29 | $6.46 | $7.35 | $6.44 | $6.99 | $6.99 | 910,649 |
2020-09-28 | $7.02 | $7.02 | $6.20 | $6.50 | $6.50 | 789,809 |
2020-09-25 | $6.60 | $7.19 | $6.42 | $6.86 | $6.86 | 750,107 |
2020-09-24 | $6.35 | $7.56 | $6.25 | $6.71 | $6.71 | 2,882,479 |
2020-09-23 | $8.21 | $8.27 | $5.68 | $6.07 | $6.07 | 5,263,945 |
2020-09-22 | $8.50 | $8.60 | $7.80 | $8.14 | $8.14 | 638,970 |
2020-09-21 | $8.53 | $8.62 | $8.24 | $8.45 | $8.45 | 462,475 |
2020-09-18 | $8.45 | $8.87 | $8.22 | $8.82 | $8.82 | 1,136,877 |
2020-09-17 | $8.12 | $8.46 | $8.04 | $8.34 | $8.34 | 289,907 |
2020-09-16 | $8.09 | $8.50 | $8.06 | $8.35 | $8.35 | 436,069 |
2020-09-15 | $8.06 | $8.10 | $7.75 | $8.03 | $8.03 | 363,978 |
2020-09-14 | $7.78 | $8.05 | $7.67 | $8.05 | $8.05 | 467,714 |
2020-09-11 | $7.90 | $7.98 | $7.51 | $7.73 | $7.73 | 550,320 |
2020-09-10 | $7.96 | $8.25 | $7.75 | $7.89 | $7.89 | 578,172 |
2020-09-09 | $7.80 | $8.00 | $7.57 | $7.99 | $7.99 | 664,518 |
2020-09-08 | $7.86 | $8.23 | $7.54 | $7.63 | $7.63 | 619,355 |
2020-09-04 | $8.32 | $8.48 | $7.59 | $8.09 | $8.09 | 727,446 |
2020-09-03 | $9.35 | $9.50 | $8.22 | $8.36 | $8.36 | 976,533 |
2020-09-02 | $9.51 | $9.60 | $9.03 | $9.46 | $9.46 | 723,065 |
2020-09-01 | $9.00 | $9.65 | $8.74 | $9.45 | $9.45 | 1,308,572 |
2020-08-31 | $8.59 | $8.80 | $8.35 | $8.70 | $8.70 | 365,139 |
2020-08-28 | $8.35 | $8.89 | $8.24 | $8.64 | $8.64 | 575,109 |
2020-08-27 | $8.76 | $8.82 | $8.06 | $8.27 | $8.27 | 724,930 |
2020-08-26 | $9.15 | $9.28 | $8.50 | $8.59 | $8.59 | 1,357,626 |
2020-08-25 | $7.88 | $9.15 | $7.76 | $8.77 | $8.77 | 2,550,355 |
2020-08-24 | $8.08 | $8.22 | $7.62 | $7.75 | $7.75 | 681,776 |
2020-08-21 | $8.17 | $8.21 | $7.80 | $8.05 | $8.05 | 590,227 |
2020-08-20 | $8.17 | $8.33 | $7.92 | $8.18 | $8.18 | 480,507 |
2020-08-19 | $8.44 | $8.63 | $8.19 | $8.32 | $8.32 | 442,832 |
2020-08-18 | $8.71 | $8.85 | $8.16 | $8.57 | $8.57 | 596,387 |
2020-08-17 | $8.32 | $9.00 | $8.32 | $8.73 | $8.73 | 768,930 |
2020-08-14 | $8.41 | $8.50 | $7.96 | $8.31 | $8.31 | 684,161 |
2020-08-13 | $8.16 | $8.69 | $8.15 | $8.43 | $8.43 | 686,098 |
2020-08-12 | $8.75 | $8.85 | $8.11 | $8.24 | $8.24 | 1,120,368 |
2020-08-11 | $9.58 | $9.67 | $8.57 | $8.58 | $8.58 | 950,081 |
2020-08-10 | $9.52 | $9.74 | $9.11 | $9.57 | $9.57 | 765,430 |
2020-08-07 | $9.95 | $10.14 | $9.09 | $9.26 | $9.26 | 1,036,277 |
2020-08-06 | $10.36 | $10.41 | $9.74 | $9.95 | $9.95 | 798,082 |
2020-08-05 | $9.81 | $11.10 | $9.70 | $10.35 | $10.35 | 1,988,369 |
2020-08-04 | $10.25 | $10.67 | $9.43 | $9.79 | $9.79 | 2,431,509 |
2020-08-03 | $10.04 | $10.29 | $9.76 | $10.18 | $10.18 | 986,802 |
2020-07-31 | $10.99 | $11.00 | $9.69 | $9.80 | $9.80 | 2,207,543 |
2020-07-30 | $11.05 | $11.56 | $10.98 | $11.49 | $11.49 | 1,505,921 |
2020-07-29 | $11.59 | $11.70 | $11.02 | $11.22 | $11.22 | 1,012,538 |
2020-07-28 | $11.65 | $11.96 | $11.31 | $11.59 | $11.59 | 834,181 |
2020-07-27 | $11.23 | $12.19 | $11.07 | $11.85 | $11.85 | 1,213,595 |
2020-07-24 | $11.21 | $11.73 | $10.90 | $11.07 | $11.07 | 1,001,951 |
2020-07-23 | $11.18 | $12.30 | $11.00 | $11.44 | $11.44 | 1,230,375 |
2020-07-22 | $11.68 | $11.78 | $10.62 | $11.34 | $11.34 | 2,238,114 |
2020-07-21 | $12.95 | $13.20 | $11.60 | $11.89 | $11.89 | 1,516,051 |
2020-07-20 | $13.65 | $13.74 | $12.89 | $12.95 | $12.95 | 961,119 |
2020-07-17 | $13.30 | $14.40 | $13.10 | $13.35 | $13.35 | 1,537,637 |
2020-07-16 | $11.81 | $13.67 | $11.54 | $13.30 | $13.30 | 3,328,485 |
2020-07-15 | $12.39 | $12.50 | $11.19 | $12.05 | $12.05 | 1,089,017 |
2020-07-14 | $11.07 | $12.50 | $10.50 | $12.04 | $12.04 | 2,178,069 |
2020-07-13 | $12.36 | $12.64 | $10.25 | $10.98 | $10.98 | 1,734,647 |
2020-07-10 | $12.25 | $12.50 | $11.70 | $12.22 | $12.22 | 707,760 |
2020-07-09 | $12.50 | $12.79 | $11.76 | $12.30 | $12.30 | 916,652 |
2020-07-08 | $12.32 | $12.95 | $12.03 | $12.44 | $12.44 | 1,129,310 |
2020-07-07 | $13.23 | $14.10 | $12.25 | $12.43 | $12.43 | 2,688,176 |
2020-07-06 | $11.30 | $13.47 | $11.18 | $13.09 | $13.09 | 3,928,061 |
2020-07-02 | $10.35 | $11.20 | $10.18 | $11.15 | $11.15 | 1,399,965 |
2020-07-01 | $10.50 | $10.75 | $9.90 | $10.22 | $10.22 | 1,005,591 |
2020-06-30 | $9.89 | $10.88 | $9.62 | $10.48 | $10.48 | 1,655,070 |
2020-06-29 | $9.56 | $10.19 | $9.10 | $9.86 | $9.86 | 1,411,702 |
2020-06-26 | $9.63 | $9.77 | $8.95 | $9.38 | $9.38 | 1,173,635 |
2020-06-25 | $9.48 | $10.15 | $9.25 | $9.64 | $9.64 | 1,048,329 |
2020-06-24 | $9.50 | $9.70 | $8.75 | $9.48 | $9.48 | 1,165,044 |
2020-06-23 | $9.07 | $9.76 | $8.92 | $9.54 | $9.54 | 1,259,306 |
2020-06-22 | $9.74 | $9.83 | $8.25 | $8.90 | $8.90 | 2,059,350 |
2020-06-19 | $9.94 | $10.66 | $9.27 | $9.84 | $9.84 | 3,133,579 |
2020-06-18 | $8.73 | $9.78 | $8.54 | $9.69 | $9.69 | 3,174,254 |
2020-06-17 | $8.60 | $8.63 | $7.80 | $8.42 | $8.42 | 1,079,612 |
2020-06-16 | $8.83 | $9.19 | $8.16 | $8.56 | $8.56 | 2,355,952 |
2020-06-15 | $8.15 | $9.23 | $8.10 | $8.66 | $8.66 | 3,323,009 |
2020-06-12 | $6.50 | $8.25 | $6.10 | $8.05 | $8.05 | 4,197,614 |
2020-06-11 | $6.73 | $6.90 | $6.00 | $6.16 | $6.16 | 1,632,176 |
2020-06-10 | $7.07 | $7.34 | $6.51 | $7.11 | $7.11 | 1,574,802 |
2020-06-09 | $7.50 | $7.90 | $6.80 | $6.88 | $6.88 | 2,459,631 |
2020-06-08 | $8.15 | $8.45 | $7.02 | $7.28 | $7.28 | 1,610,071 |
2020-06-05 | $8.85 | $8.94 | $7.62 | $7.83 | $7.83 | 1,381,062 |
2020-06-04 | $7.97 | $8.85 | $7.59 | $8.58 | $8.58 | 1,540,159 |
2020-06-03 | $9.49 | $9.74 | $7.50 | $8.16 | $8.16 | 4,070,520 |
2020-06-02 | $8.02 | $10.00 | $7.45 | $9.36 | $9.36 | 10,599,248 |
2020-06-01 | $7.21 | $8.30 | $6.94 | $7.76 | $7.76 | 6,913,277 |
2020-05-29 | $5.36 | $6.95 | $5.10 | $6.45 | $6.45 | 2,053,467 |
2020-05-28 | $5.00 | $5.15 | $4.96 | $5.06 | $5.06 | 254,180 |
2020-05-27 | $4.75 | $5.00 | $4.75 | $4.98 | $4.98 | 226,536 |
2020-05-26 | $4.85 | $5.05 | $4.69 | $4.78 | $4.78 | 285,142 |
2020-05-22 | $4.90 | $4.90 | $4.55 | $4.62 | $4.62 | 129,916 |
2020-05-21 | $4.45 | $4.90 | $4.42 | $4.82 | $4.82 | 228,379 |
2020-05-20 | $4.53 | $4.60 | $4.30 | $4.39 | $4.39 | 173,725 |
2020-05-19 | $4.61 | $4.74 | $4.51 | $4.53 | $4.53 | 95,186 |
2020-05-18 | $4.65 | $4.77 | $4.44 | $4.54 | $4.54 | 130,019 |
2020-05-15 | $4.41 | $4.49 | $4.26 | $4.46 | $4.46 | 67,897 |
2020-05-14 | $4.31 | $4.46 | $4.10 | $4.42 | $4.42 | 123,243 |
2020-05-13 | $4.69 | $4.73 | $4.22 | $4.30 | $4.30 | 210,719 |
2020-05-12 | $4.93 | $4.98 | $4.61 | $4.74 | $4.74 | 153,470 |
2020-05-11 | $4.87 | $5.00 | $4.76 | $4.91 | $4.91 | 104,949 |
2020-05-08 | $5.00 | $5.12 | $4.81 | $4.89 | $4.89 | 110,781 |
2020-05-07 | $4.79 | $5.01 | $4.77 | $4.95 | $4.95 | 75,937 |
2020-05-06 | $4.93 | $5.09 | $4.72 | $4.77 | $4.77 | 103,040 |
2020-05-05 | $4.70 | $5.00 | $4.57 | $4.80 | $4.80 | 204,237 |
2020-05-04 | $4.44 | $4.93 | $4.41 | $4.70 | $4.70 | 104,127 |
2020-05-01 | $4.67 | $4.75 | $4.40 | $4.53 | $4.53 | 153,160 |
2020-04-30 | $5.10 | $5.30 | $4.75 | $4.85 | $4.85 | 188,753 |
2020-04-29 | $4.86 | $5.34 | $4.81 | $5.09 | $5.09 | 231,788 |
2020-04-28 | $4.93 | $4.93 | $4.62 | $4.81 | $4.81 | 83,661 |
2020-04-27 | $4.75 | $4.95 | $4.67 | $4.80 | $4.80 | 133,887 |
2020-04-24 | $4.60 | $4.75 | $4.56 | $4.71 | $4.71 | 51,723 |
2020-04-23 | $4.54 | $4.74 | $4.51 | $4.60 | $4.60 | 68,327 |
2020-04-22 | $4.56 | $4.64 | $4.30 | $4.50 | $4.50 | 93,436 |
2020-04-21 | $4.69 | $4.71 | $4.52 | $4.54 | $4.54 | 130,047 |
2020-04-20 | $4.20 | $4.72 | $4.15 | $4.67 | $4.67 | 203,516 |
2020-04-17 | $4.22 | $4.33 | $4.06 | $4.22 | $4.22 | 89,701 |
2020-04-16 | $4.16 | $4.19 | $3.95 | $4.12 | $4.12 | 136,931 |
2020-04-15 | $4.18 | $4.25 | $4.01 | $4.13 | $4.13 | 108,090 |
2020-04-14 | $4.39 | $4.39 | $4.15 | $4.24 | $4.24 | 104,579 |
2020-04-13 | $4.35 | $4.40 | $4.09 | $4.31 | $4.31 | 109,991 |
2020-04-09 | $4.19 | $4.40 | $4.10 | $4.36 | $4.36 | 220,144 |
2020-04-08 | $3.96 | $4.15 | $3.90 | $4.07 | $4.07 | 101,607 |
2020-04-07 | $4.24 | $4.25 | $3.90 | $3.96 | $3.96 | 147,320 |
2020-04-06 | $4.10 | $4.24 | $3.95 | $4.10 | $4.10 | 74,988 |
2020-04-03 | $3.97 | $4.10 | $3.80 | $3.94 | $3.94 | 82,634 |
2020-04-02 | $3.91 | $4.19 | $3.80 | $3.98 | $3.98 | 142,935 |
2020-04-01 | $4.14 | $4.25 | $3.93 | $4.00 | $4.00 | 145,110 |
2020-03-31 | $4.21 | $4.44 | $4.10 | $4.26 | $4.26 | 94,127 |
2020-03-30 | $4.17 | $4.25 | $4.02 | $4.24 | $4.24 | 172,340 |
2020-03-27 | $4.20 | $4.30 | $4.00 | $4.18 | $4.18 | 102,627 |
2020-03-26 | $4.31 | $4.50 | $4.18 | $4.25 | $4.25 | 246,714 |
2020-03-25 | $4.25 | $4.45 | $4.00 | $4.22 | $4.22 | 234,899 |
2020-03-24 | $3.50 | $4.19 | $3.50 | $4.10 | $4.10 | 393,060 |
2020-03-23 | $3.58 | $3.62 | $3.25 | $3.36 | $3.36 | 242,251 |
2020-03-20 | $3.76 | $3.99 | $3.55 | $3.58 | $3.58 | 218,997 |
2020-03-19 | $3.50 | $3.83 | $3.35 | $3.64 | $3.64 | 262,987 |
2020-03-18 | $3.88 | $4.00 | $3.50 | $3.54 | $3.54 | 255,489 |
2020-03-17 | $3.89 | $4.25 | $3.65 | $4.14 | $4.14 | 283,446 |
2020-03-16 | $4.36 | $4.68 | $3.80 | $3.88 | $3.88 | 374,695 |
2020-03-13 | $4.85 | $5.25 | $4.75 | $4.75 | $4.75 | 278,904 |
2020-03-12 | $4.88 | $4.88 | $3.99 | $4.75 | $4.75 | 623,146 |
2020-03-11 | $5.44 | $5.50 | $4.91 | $5.06 | $5.06 | 378,957 |
2020-03-10 | $5.88 | $6.00 | $5.35 | $5.76 | $5.76 | 359,345 |
2020-03-09 | $5.70 | $6.00 | $5.55 | $5.67 | $5.67 | 313,697 |
2020-03-06 | $6.15 | $6.28 | $5.99 | $6.18 | $6.18 | 201,963 |
2020-03-05 | $6.27 | $6.44 | $6.14 | $6.28 | $6.28 | 164,113 |
2020-03-04 | $6.29 | $6.54 | $6.22 | $6.44 | $6.44 | 131,430 |
2020-03-03 | $6.37 | $6.58 | $6.11 | $6.24 | $6.24 | 163,743 |
2020-03-02 | $5.99 | $6.50 | $5.99 | $6.32 | $6.32 | 227,557 |
2020-02-28 | $6.00 | $6.07 | $5.65 | $5.88 | $5.88 | 405,696 |
2020-02-27 | $5.95 | $6.29 | $5.65 | $6.29 | $6.29 | 340,585 |
2020-02-26 | $6.05 | $6.40 | $6.01 | $6.29 | $6.29 | 416,124 |
2020-02-25 | $6.85 | $6.95 | $5.57 | $5.95 | $5.95 | 728,282 |
2020-02-24 | $7.21 | $7.35 | $6.77 | $6.86 | $6.86 | 450,628 |
2020-02-21 | $7.51 | $7.59 | $7.16 | $7.59 | $7.59 | 337,728 |
2020-02-20 | $7.50 | $7.66 | $7.12 | $7.50 | $7.50 | 472,425 |
2020-02-19 | $6.99 | $7.67 | $6.94 | $7.48 | $7.48 | 574,447 |
2020-02-18 | $6.75 | $6.97 | $6.61 | $6.92 | $6.92 | 160,011 |
2020-02-14 | $6.97 | $7.05 | $6.72 | $6.75 | $6.75 | 194,797 |
2020-02-13 | $6.93 | $7.08 | $6.80 | $6.95 | $6.95 | 207,104 |
2020-02-12 | $6.89 | $6.99 | $6.77 | $6.91 | $6.91 | 116,588 |
2020-02-11 | $7.09 | $7.09 | $6.78 | $6.80 | $6.80 | 195,890 |
2020-02-10 | $6.93 | $7.19 | $6.85 | $7.08 | $7.08 | 354,551 |
2020-02-07 | $6.80 | $6.95 | $6.58 | $6.93 | $6.93 | 207,053 |
2020-02-06 | $6.61 | $6.95 | $6.61 | $6.78 | $6.78 | 176,429 |
2020-02-05 | $6.43 | $6.75 | $6.35 | $6.58 | $6.58 | 193,761 |
2020-02-04 | $6.63 | $6.69 | $6.20 | $6.43 | $6.43 | 318,499 |
2020-02-03 | $6.90 | $6.93 | $6.50 | $6.52 | $6.52 | 293,258 |
2020-01-31 | $6.96 | $7.04 | $6.58 | $6.67 | $6.67 | 352,220 |
2020-01-30 | $7.04 | $7.15 | $6.90 | $7.00 | $7.00 | 154,851 |
2020-01-29 | $7.24 | $7.24 | $6.80 | $7.09 | $7.09 | 444,241 |
2020-01-28 | $6.89 | $7.22 | $6.80 | $7.00 | $7.00 | 405,928 |
2020-01-27 | $6.99 | $7.15 | $6.70 | $6.80 | $6.80 | 467,241 |
2020-01-24 | $7.05 | $7.25 | $6.90 | $7.10 | $7.10 | 508,530 |
2020-01-23 | $7.29 | $7.30 | $6.65 | $7.00 | $7.00 | 668,993 |
2020-01-22 | $7.24 | $7.87 | $7.14 | $7.27 | $7.27 | 1,598,736 |
2020-01-21 | $7.00 | $7.20 | $6.50 | $7.05 | $7.05 | 1,762,526 |
2020-01-17 | $5.83 | $6.04 | $5.66 | $5.99 | $5.99 | 135,762 |
2020-01-16 | $5.73 | $5.88 | $5.63 | $5.79 | $5.79 | 94,207 |
2020-01-15 | $5.53 | $5.75 | $5.53 | $5.71 | $5.71 | 120,724 |
2020-01-14 | $5.76 | $5.77 | $5.28 | $5.57 | $5.57 | 263,309 |
2020-01-13 | $6.00 | $6.01 | $5.70 | $5.82 | $5.82 | 152,647 |
2020-01-10 | $6.08 | $6.10 | $5.76 | $5.90 | $5.90 | 97,578 |
2020-01-09 | $5.72 | $6.18 | $5.65 | $6.05 | $6.05 | 204,714 |
2020-01-08 | $5.90 | $5.97 | $5.60 | $5.68 | $5.68 | 206,934 |
2020-01-07 | $6.00 | $6.10 | $5.76 | $5.89 | $5.89 | 245,865 |
2020-01-06 | $6.09 | $6.24 | $5.70 | $5.78 | $5.78 | 335,289 |
2020-01-03 | $6.28 | $6.42 | $6.12 | $6.26 | $6.26 | 171,228 |
2020-01-02 | $6.40 | $6.50 | $6.15 | $6.36 | $6.36 | 202,246 |
2019-12-31 | $6.48 | $6.50 | $6.30 | $6.39 | $6.39 | 137,144 |
2019-12-30 | $6.52 | $6.59 | $6.12 | $6.47 | $6.47 | 237,024 |
2019-12-27 | $6.79 | $6.80 | $6.37 | $6.40 | $6.40 | 232,218 |
2019-12-26 | $6.76 | $6.89 | $6.63 | $6.76 | $6.76 | 210,733 |
2019-12-24 | $6.67 | $6.76 | $6.52 | $6.76 | $6.76 | 150,304 |
2019-12-23 | $6.75 | $6.75 | $6.51 | $6.70 | $6.70 | 285,013 |
2019-12-20 | $6.34 | $6.75 | $6.26 | $6.49 | $6.49 | 284,439 |
2019-12-19 | $6.46 | $6.57 | $6.21 | $6.38 | $6.38 | 221,324 |
2019-12-18 | $6.74 | $6.74 | $6.13 | $6.46 | $6.46 | 271,237 |
2019-12-17 | $6.53 | $6.53 | $5.80 | $6.29 | $6.29 | 371,607 |
2019-12-16 | $6.76 | $6.76 | $6.30 | $6.53 | $6.53 | 338,418 |
2019-12-13 | $6.40 | $6.89 | $6.22 | $6.60 | $6.60 | 507,362 |
2019-12-12 | $6.55 | $6.55 | $5.81 | $6.10 | $6.10 | 575,548 |
2019-12-11 | $6.80 | $6.98 | $6.13 | $6.49 | $6.49 | 1,063,721 |
2019-12-10 | $6.00 | $6.60 | $5.91 | $6.40 | $6.40 | 886,641 |
2019-12-09 | $6.04 | $6.04 | $5.80 | $5.89 | $5.89 | 383,211 |
2019-12-06 | $5.89 | $6.08 | $5.56 | $5.70 | $5.70 | 441,391 |
2019-12-05 | $5.48 | $5.85 | $5.36 | $5.73 | $5.73 | 533,043 |
2019-12-04 | $5.30 | $6.00 | $5.14 | $5.30 | $5.30 | 933,083 |
2019-12-03 | $4.30 | $5.20 | $4.25 | $5.05 | $5.05 | 600,463 |
2019-12-02 | $4.61 | $4.61 | $4.27 | $4.31 | $4.31 | 113,825 |
2019-11-29 | $4.67 | $4.69 | $4.51 | $4.57 | $4.57 | 45,800 |
2019-11-27 | $4.90 | $4.90 | $4.51 | $4.63 | $4.63 | 92,380 |
2019-11-26 | $4.95 | $4.98 | $4.44 | $4.79 | $4.79 | 271,027 |
2019-11-25 | $4.49 | $4.85 | $4.40 | $4.84 | $4.84 | 240,504 |
2019-11-22 | $4.30 | $4.52 | $4.26 | $4.41 | $4.41 | 208,910 |
2019-11-21 | $4.20 | $4.33 | $4.17 | $4.22 | $4.22 | 111,003 |
2019-11-20 | $3.81 | $4.27 | $3.81 | $4.15 | $4.15 | 194,628 |
2019-11-19 | $4.00 | $4.10 | $3.67 | $3.81 | $3.81 | 180,204 |
2019-11-18 | $4.40 | $4.44 | $3.93 | $3.99 | $3.99 | 159,335 |
2019-11-15 | $4.38 | $4.70 | $4.32 | $4.35 | $4.35 | 275,282 |
2019-11-14 | $3.85 | $4.41 | $3.85 | $4.31 | $4.31 | 259,748 |
2019-11-13 | $3.79 | $3.94 | $3.79 | $3.85 | $3.85 | 89,622 |
2019-11-12 | $3.56 | $3.90 | $3.51 | $3.78 | $3.78 | 255,900 |
2019-11-11 | $3.59 | $3.59 | $3.33 | $3.56 | $3.56 | 168,735 |
2019-11-08 | $3.42 | $3.70 | $3.40 | $3.60 | $3.60 | 309,228 |
2019-11-07 | $3.19 | $3.39 | $3.19 | $3.39 | $3.39 | 80,605 |
2019-11-06 | $3.41 | $3.41 | $3.07 | $3.22 | $3.22 | 156,070 |
2019-11-05 | $3.49 | $3.60 | $3.35 | $3.42 | $3.42 | 89,252 |
2019-11-04 | $3.58 | $3.68 | $3.45 | $3.50 | $3.50 | 90,775 |
2019-11-01 | $3.90 | $3.90 | $3.51 | $3.52 | $3.52 | 139,671 |
2019-10-31 | $3.70 | $4.04 | $3.60 | $3.93 | $3.93 | 122,106 |
2019-10-30 | $3.69 | $3.72 | $3.47 | $3.69 | $3.69 | 92,140 |
2019-10-29 | $3.46 | $3.73 | $3.40 | $3.70 | $3.70 | 91,948 |
2019-10-28 | $3.45 | $3.53 | $3.44 | $3.46 | $3.46 | 46,469 |
2019-10-25 | $3.51 | $3.54 | $3.42 | $3.44 | $3.44 | 36,298 |
2019-10-24 | $3.60 | $3.62 | $3.50 | $3.53 | $3.53 | 32,782 |
2019-10-23 | $3.66 | $3.66 | $3.50 | $3.56 | $3.56 | 60,028 |
2019-10-22 | $3.76 | $3.76 | $3.57 | $3.60 | $3.60 | 59,823 |
2019-10-21 | $3.67 | $3.75 | $3.60 | $3.75 | $3.75 | 43,515 |
2019-10-18 | $3.45 | $3.60 | $3.40 | $3.59 | $3.59 | 67,303 |
2019-10-17 | $3.55 | $3.63 | $3.29 | $3.45 | $3.45 | 131,492 |
2019-10-16 | $4.00 | $4.00 | $3.49 | $3.52 | $3.52 | 124,409 |
2019-10-15 | $3.61 | $4.07 | $3.61 | $3.87 | $3.87 | 111,415 |
2019-10-14 | $3.47 | $3.52 | $3.41 | $3.47 | $3.47 | 76,284 |
2019-10-11 | $3.60 | $3.64 | $3.36 | $3.39 | $3.39 | 124,120 |
2019-10-10 | $3.68 | $3.70 | $3.50 | $3.61 | $3.61 | 55,667 |
2019-10-09 | $3.71 | $3.75 | $3.62 | $3.67 | $3.67 | 33,827 |
2019-10-08 | $3.76 | $3.77 | $3.65 | $3.66 | $3.66 | 47,581 |
2019-10-07 | $4.01 | $4.01 | $3.75 | $3.76 | $3.76 | 115,428 |
2019-10-04 | $3.96 | $4.03 | $3.86 | $4.01 | $4.01 | 45,306 |
2019-10-03 | $3.96 | $3.99 | $3.85 | $3.95 | $3.95 | 46,867 |
2019-10-02 | $3.93 | $3.95 | $3.85 | $3.90 | $3.90 | 39,801 |
2019-10-01 | $4.09 | $4.13 | $3.90 | $3.94 | $3.94 | 47,754 |
2019-09-30 | $3.99 | $4.10 | $3.87 | $4.08 | $4.08 | 76,451 |
2019-09-27 | $4.08 | $4.10 | $3.97 | $3.98 | $3.98 | 65,622 |
2019-09-26 | $4.17 | $4.17 | $4.05 | $4.05 | $4.05 | 79,678 |
2019-09-25 | $4.17 | $4.25 | $4.10 | $4.17 | $4.17 | 37,539 |
2019-09-24 | $4.30 | $4.30 | $4.10 | $4.19 | $4.19 | 43,522 |
2019-09-23 | $4.24 | $4.30 | $4.13 | $4.29 | $4.29 | 58,174 |
2019-09-20 | $4.35 | $4.45 | $4.09 | $4.24 | $4.24 | 134,383 |
2019-09-19 | $4.34 | $4.42 | $4.25 | $4.34 | $4.34 | 113,936 |
2019-09-18 | $4.27 | $4.45 | $4.16 | $4.33 | $4.33 | 104,827 |
2019-09-17 | $4.19 | $4.30 | $4.15 | $4.26 | $4.26 | 62,978 |
2019-09-16 | $4.12 | $4.30 | $4.10 | $4.16 | $4.16 | 49,396 |
2019-09-13 | $4.31 | $4.31 | $4.12 | $4.15 | $4.15 | 74,146 |
2019-09-12 | $4.44 | $4.45 | $4.15 | $4.29 | $4.29 | 40,472 |
2019-09-11 | $4.18 | $4.58 | $4.02 | $4.42 | $4.42 | 84,778 |
2019-09-10 | $4.08 | $4.19 | $4.05 | $4.17 | $4.17 | 29,709 |
2019-09-09 | $4.36 | $4.46 | $4.10 | $4.10 | $4.10 | 70,643 |
2019-09-06 | $4.30 | $4.58 | $4.25 | $4.34 | $4.34 | 142,520 |
2019-09-05 | $4.04 | $4.39 | $4.02 | $4.25 | $4.25 | 318,574 |
2019-09-04 | $4.01 | $4.21 | $3.86 | $3.99 | $3.99 | 81,738 |
2019-09-03 | $4.15 | $4.18 | $3.90 | $4.01 | $4.01 | 112,895 |
2019-08-30 | $3.90 | $4.20 | $3.72 | $4.15 | $4.15 | 123,138 |
2019-08-29 | $3.73 | $4.01 | $3.68 | $4.00 | $4.00 | 153,542 |
2019-08-28 | $3.82 | $3.92 | $3.77 | $3.83 | $3.83 | 136,269 |
2019-08-27 | $4.12 | $4.13 | $3.81 | $3.87 | $3.87 | 154,996 |
2019-08-26 | $4.20 | $4.20 | $3.97 | $4.09 | $4.09 | 68,818 |
2019-08-23 | $4.22 | $4.30 | $4.09 | $4.14 | $4.14 | 66,760 |
2019-08-22 | $4.46 | $4.52 | $4.17 | $4.22 | $4.22 | 38,968 |
2019-08-21 | $4.46 | $4.67 | $4.30 | $4.45 | $4.45 | 212,282 |
2019-08-20 | $4.44 | $4.50 | $4.26 | $4.38 | $4.38 | 58,623 |
2019-08-19 | $4.29 | $4.86 | $4.29 | $4.44 | $4.44 | 184,365 |
2019-08-16 | $4.21 | $4.34 | $4.10 | $4.23 | $4.23 | 57,813 |
2019-08-15 | $4.34 | $4.34 | $4.12 | $4.19 | $4.19 | 68,983 |
2019-08-14 | $4.46 | $4.46 | $4.25 | $4.36 | $4.36 | 96,666 |
2019-08-13 | $4.48 | $4.61 | $4.45 | $4.50 | $4.50 | 79,797 |
2019-08-12 | $4.50 | $4.67 | $4.42 | $4.45 | $4.45 | 181,945 |
2019-08-09 | $4.26 | $4.65 | $4.25 | $4.48 | $4.48 | 158,699 |
2019-08-08 | $4.03 | $4.28 | $4.00 | $4.27 | $4.27 | 108,017 |
2019-08-07 | $4.14 | $4.24 | $3.97 | $4.04 | $4.04 | 92,614 |
2019-08-06 | $4.33 | $4.33 | $3.91 | $4.12 | $4.12 | 197,137 |
2019-08-05 | $4.45 | $4.45 | $4.24 | $4.28 | $4.28 | 81,849 |
2019-08-02 | $4.66 | $4.75 | $4.31 | $4.44 | $4.44 | 134,652 |
2019-08-01 | $4.84 | $4.90 | $4.54 | $4.62 | $4.62 | 85,697 |
2019-07-31 | $4.98 | $5.09 | $4.65 | $4.82 | $4.82 | 269,888 |
2019-07-30 | $3.97 | $5.04 | $3.97 | $4.87 | $4.87 | 375,613 |
2019-07-29 | $4.35 | $4.35 | $3.86 | $3.95 | $3.95 | 410,177 |
2019-07-26 | $4.45 | $4.65 | $4.35 | $4.37 | $4.37 | 122,027 |
2019-07-25 | $5.06 | $5.06 | $4.27 | $4.34 | $4.34 | 286,376 |
2019-07-24 | $5.07 | $5.10 | $5.02 | $5.05 | $5.05 | 55,245 |
2019-07-23 | $5.12 | $5.19 | $5.05 | $5.07 | $5.07 | 70,824 |
2019-07-22 | $5.14 | $5.29 | $5.06 | $5.10 | $5.10 | 83,563 |
2019-07-19 | $5.10 | $5.15 | $5.05 | $5.10 | $5.10 | 95,927 |
2019-07-18 | $5.36 | $5.44 | $5.02 | $5.07 | $5.07 | 143,633 |
2019-07-17 | $5.36 | $5.49 | $5.20 | $5.34 | $5.34 | 164,409 |
2019-07-16 | $5.33 | $5.45 | $5.25 | $5.33 | $5.33 | 76,661 |
2019-07-15 | $5.18 | $5.36 | $5.13 | $5.27 | $5.27 | 108,719 |
2019-07-12 | $5.24 | $5.24 | $4.81 | $5.11 | $5.11 | 305,674 |
2019-07-11 | $5.49 | $5.49 | $5.20 | $5.26 | $5.26 | 123,670 |
2019-07-10 | $5.65 | $5.78 | $5.36 | $5.47 | $5.47 | 158,882 |
2019-07-09 | $5.63 | $5.69 | $5.60 | $5.66 | $5.66 | 200,301 |
2019-07-08 | $5.62 | $5.77 | $5.62 | $5.64 | $5.64 | 49,621 |
2019-07-05 | $5.89 | $5.96 | $5.56 | $5.63 | $5.63 | 177,869 |
2019-07-03 | $6.11 | $6.19 | $6.01 | $6.01 | $6.01 | 57,500 |
2019-07-02 | $6.12 | $6.12 | $6.07 | $6.11 | $6.11 | 86,272 |
2019-07-01 | $6.25 | $6.25 | $6.01 | $6.08 | $6.08 | 173,857 |
2019-06-28 | $5.94 | $6.33 | $5.94 | $6.22 | $6.22 | 959,974 |
2019-06-27 | $6.35 | $6.47 | $5.75 | $5.84 | $5.84 | 272,358 |
2019-06-26 | $6.17 | $6.45 | $6.17 | $6.39 | $6.39 | 90,490 |
2019-06-25 | $6.15 | $6.20 | $6.05 | $6.12 | $6.12 | 83,889 |
2019-06-24 | $6.47 | $6.50 | $6.07 | $6.09 | $6.09 | 127,875 |
2019-06-21 | $6.65 | $6.75 | $6.45 | $6.45 | $6.45 | 88,015 |
2019-06-20 | $6.48 | $6.85 | $6.40 | $6.65 | $6.65 | 133,231 |
2019-06-19 | $6.50 | $6.53 | $6.40 | $6.40 | $6.40 | 62,086 |
2019-06-18 | $6.53 | $6.55 | $6.43 | $6.49 | $6.49 | 60,434 |
2019-06-17 | $6.87 | $6.89 | $6.26 | $6.47 | $6.47 | 180,059 |
2019-06-14 | $7.19 | $7.19 | $6.70 | $6.77 | $6.77 | 162,647 |
2019-06-13 | $7.00 | $7.12 | $6.66 | $7.04 | $7.04 | 153,479 |
2019-06-12 | $6.73 | $7.04 | $6.70 | $6.95 | $6.95 | 121,188 |
2019-06-11 | $6.82 | $6.85 | $6.67 | $6.68 | $6.68 | 62,298 |
2019-06-10 | $6.87 | $6.87 | $6.61 | $6.80 | $6.80 | 90,213 |
2019-06-07 | $6.79 | $6.90 | $6.55 | $6.86 | $6.86 | 94,878 |
2019-06-06 | $6.83 | $6.90 | $6.52 | $6.70 | $6.70 | 111,547 |
2019-06-05 | $6.10 | $7.08 | $6.10 | $6.78 | $6.78 | 262,095 |
2019-06-04 | $6.06 | $6.15 | $5.81 | $6.08 | $6.08 | 114,106 |
2019-06-03 | $6.26 | $6.30 | $6.00 | $6.05 | $6.05 | 80,317 |
2019-05-31 | $6.09 | $6.44 | $6.00 | $6.19 | $6.19 | 59,398 |
2019-05-30 | $6.10 | $6.18 | $5.85 | $6.17 | $6.17 | 85,181 |
2019-05-29 | $6.80 | $6.84 | $5.80 | $6.04 | $6.04 | 266,923 |
2019-05-28 | $7.14 | $7.25 | $6.87 | $6.93 | $6.93 | 112,839 |
2019-05-24 | $7.05 | $7.14 | $6.95 | $7.13 | $7.13 | 79,507 |
2019-05-23 | $7.27 | $7.40 | $6.90 | $6.99 | $6.99 | 189,960 |
2019-05-22 | $7.21 | $7.30 | $7.08 | $7.24 | $7.24 | 95,625 |
2019-05-21 | $7.06 | $7.25 | $6.99 | $7.15 | $7.15 | 165,643 |
2019-05-20 | $7.17 | $7.35 | $6.84 | $6.96 | $6.96 | 263,511 |
2019-05-17 | $7.00 | $7.10 | $6.75 | $6.99 | $6.99 | 148,044 |
2019-05-16 | $6.83 | $7.12 | $6.72 | $7.04 | $7.04 | 326,894 |
2019-05-15 | $6.65 | $6.80 | $6.57 | $6.75 | $6.75 | 70,017 |
2019-05-14 | $6.67 | $6.75 | $6.57 | $6.65 | $6.65 | 67,792 |
2019-05-13 | $6.79 | $6.79 | $6.55 | $6.63 | $6.63 | 102,430 |
2019-05-10 | $6.81 | $6.89 | $6.72 | $6.73 | $6.73 | 85,544 |
2019-05-09 | $6.91 | $6.99 | $6.63 | $6.81 | $6.81 | 170,380 |
2019-05-08 | $6.64 | $6.78 | $6.63 | $6.66 | $6.66 | 92,800 |
2019-05-07 | $6.82 | $6.95 | $6.56 | $6.73 | $6.73 | 108,023 |
2019-05-06 | $6.77 | $7.08 | $6.67 | $6.83 | $6.83 | 104,952 |
2019-05-03 | $6.63 | $6.91 | $6.55 | $6.83 | $6.83 | 100,630 |
2019-05-02 | $6.66 | $6.75 | $6.50 | $6.62 | $6.62 | 72,576 |
2019-05-01 | $6.87 | $6.99 | $6.56 | $6.70 | $6.70 | 80,303 |
2019-04-30 | $6.65 | $6.85 | $6.56 | $6.76 | $6.76 | 89,485 |
2019-04-29 | $6.79 | $6.99 | $6.66 | $6.75 | $6.75 | 75,850 |
2019-04-26 | $6.96 | $7.12 | $6.70 | $6.79 | $6.79 | 73,385 |
2019-04-25 | $7.11 | $7.21 | $6.85 | $7.05 | $7.05 | 133,149 |
2019-04-24 | $7.42 | $7.59 | $6.50 | $7.20 | $7.20 | 412,572 |
2019-04-23 | $7.89 | $7.89 | $7.00 | $7.43 | $7.43 | 283,787 |
2019-04-22 | $8.00 | $8.00 | $7.66 | $7.80 | $7.80 | 111,918 |
2019-04-18 | $7.98 | $7.98 | $7.63 | $7.91 | $7.91 | 129,172 |
2019-04-17 | $7.71 | $7.98 | $7.47 | $7.97 | $7.97 | 131,681 |
2019-04-16 | $7.84 | $8.00 | $7.38 | $7.60 | $7.60 | 302,742 |
2019-04-15 | $7.50 | $7.80 | $7.38 | $7.80 | $7.80 | 169,523 |
2019-04-12 | $7.46 | $7.57 | $7.13 | $7.50 | $7.50 | 99,366 |
2019-04-11 | $7.33 | $7.50 | $7.32 | $7.45 | $7.45 | 202,775 |
2019-04-10 | $7.01 | $7.32 | $6.90 | $7.32 | $7.32 | 183,922 |
2019-04-09 | $6.94 | $7.15 | $6.83 | $7.02 | $7.02 | 167,565 |
2019-04-08 | $6.47 | $6.93 | $6.46 | $6.90 | $6.90 | 150,780 |
2019-04-05 | $6.59 | $6.59 | $6.30 | $6.38 | $6.38 | 106,668 |
2019-04-04 | $6.94 | $6.94 | $6.47 | $6.50 | $6.50 | 140,184 |
2019-04-03 | $7.00 | $7.02 | $6.75 | $6.87 | $6.87 | 80,528 |
2019-04-02 | $7.00 | $7.00 | $6.61 | $6.96 | $6.96 | 58,508 |
2019-04-01 | $7.19 | $7.32 | $6.70 | $6.92 | $6.92 | 227,729 |
2019-03-29 | $6.98 | $7.14 | $6.74 | $7.10 | $7.10 | 311,482 |
2019-03-28 | $6.69 | $7.00 | $6.52 | $6.80 | $6.80 | 784,651 |
2019-03-27 | $6.37 | $6.55 | $6.11 | $6.52 | $6.52 | 154,975 |
2019-03-26 | $6.07 | $6.39 | $6.05 | $6.30 | $6.30 | 181,288 |
2019-03-25 | $6.62 | $6.64 | $6.20 | $6.25 | $6.25 | 128,573 |
2019-03-22 | $6.05 | $6.65 | $6.05 | $6.54 | $6.54 | 129,385 |
2019-03-21 | $6.03 | $6.33 | $5.97 | $6.07 | $6.07 | 95,782 |
2019-03-20 | $6.40 | $7.10 | $5.82 | $6.20 | $6.20 | 475,611 |
2019-03-19 | $5.48 | $6.04 | $5.39 | $6.00 | $6.00 | 224,223 |
2019-03-18 | $5.50 | $5.63 | $5.21 | $5.34 | $5.34 | 174,550 |
2019-03-15 | $6.01 | $6.02 | $5.41 | $5.41 | $5.41 | 354,808 |
2019-03-14 | $5.97 | $6.04 | $5.83 | $5.93 | $5.93 | 129,073 |
2019-03-13 | $6.75 | $6.75 | $5.79 | $5.80 | $5.80 | 372,202 |
2019-03-12 | $6.22 | $6.75 | $6.22 | $6.60 | $6.60 | 353,934 |
2019-03-11 | $6.00 | $6.44 | $6.00 | $6.20 | $6.20 | 401,515 |
2019-03-08 | $5.61 | $6.02 | $5.52 | $5.95 | $5.95 | 403,299 |
2019-03-07 | $5.44 | $5.67 | $5.44 | $5.54 | $5.54 | 61,832 |
2019-03-06 | $5.41 | $5.70 | $5.41 | $5.60 | $5.60 | 87,098 |
2019-03-05 | $5.65 | $5.70 | $5.45 | $5.54 | $5.54 | 129,659 |
2019-03-04 | $5.15 | $5.64 | $5.01 | $5.60 | $5.60 | 288,994 |
2019-03-01 | $4.85 | $5.18 | $4.70 | $5.15 | $5.15 | 205,106 |
2019-02-28 | $4.70 | $4.90 | $4.55 | $4.82 | $4.82 | 172,712 |
2019-02-27 | $4.75 | $4.77 | $4.49 | $4.66 | $4.66 | 126,192 |
2019-02-26 | $4.55 | $4.75 | $4.50 | $4.75 | $4.75 | 113,100 |
2019-02-25 | $4.82 | $4.89 | $4.42 | $4.42 | $4.42 | 120,293 |
2019-02-22 | $4.74 | $4.74 | $4.46 | $4.70 | $4.70 | 98,953 |
2019-02-21 | $4.47 | $4.70 | $4.34 | $4.64 | $4.64 | 152,242 |
2019-02-20 | $4.38 | $4.44 | $4.20 | $4.44 | $4.44 | 64,773 |
2019-02-19 | $4.35 | $4.36 | $4.20 | $4.23 | $4.23 | 56,612 |
2019-02-15 | $4.17 | $4.37 | $4.17 | $4.29 | $4.29 | 64,601 |
2019-02-14 | $4.28 | $4.38 | $4.15 | $4.28 | $4.28 | 56,444 |
2019-02-13 | $4.17 | $4.30 | $4.05 | $4.15 | $4.15 | 74,583 |
2019-02-12 | $4.50 | $4.60 | $4.18 | $4.18 | $4.18 | 119,695 |
2019-02-11 | $4.60 | $4.75 | $4.43 | $4.48 | $4.48 | 144,514 |
2019-02-08 | $4.35 | $5.00 | $4.20 | $4.42 | $4.42 | 1,018,259 |
2019-02-07 | $4.28 | $4.28 | $4.02 | $4.15 | $4.15 | 52,581 |
2019-02-06 | $4.35 | $4.40 | $4.00 | $4.25 | $4.25 | 129,209 |
2019-02-05 | $4.08 | $4.48 | $3.96 | $4.30 | $4.30 | 156,602 |
2019-02-04 | $3.81 | $4.05 | $3.65 | $4.05 | $4.05 | 245,371 |
2019-02-01 | $3.68 | $3.68 | $3.60 | $3.65 | $3.65 | 20,281 |
2019-01-31 | $3.60 | $3.68 | $3.33 | $3.64 | $3.64 | 69,007 |
2019-01-30 | $3.46 | $3.62 | $3.30 | $3.35 | $3.35 | 45,227 |
2019-01-29 | $3.32 | $3.58 | $3.32 | $3.58 | $3.58 | 9,611 |
2019-01-28 | $3.64 | $3.78 | $3.19 | $3.43 | $3.43 | 80,968 |
2019-01-25 | $3.60 | $3.80 | $3.57 | $3.72 | $3.72 | 55,981 |
2019-01-24 | $3.58 | $3.60 | $3.44 | $3.60 | $3.60 | 28,268 |
2019-01-23 | $3.64 | $3.65 | $3.50 | $3.50 | $3.50 | 28,266 |
2019-01-22 | $3.68 | $3.68 | $3.40 | $3.60 | $3.60 | 39,737 |
2019-01-18 | $3.40 | $3.68 | $3.28 | $3.64 | $3.64 | 43,779 |
2019-01-17 | $3.27 | $3.48 | $3.23 | $3.43 | $3.43 | 71,780 |
2019-01-16 | $3.14 | $3.25 | $3.03 | $3.23 | $3.23 | 70,357 |
2019-01-15 | $3.30 | $3.30 | $3.01 | $3.05 | $3.05 | 44,671 |
2019-01-14 | $3.27 | $3.38 | $3.24 | $3.29 | $3.29 | 96,235 |
2019-01-11 | $3.13 | $3.25 | $3.12 | $3.24 | $3.24 | 55,514 |
2019-01-10 | $3.19 | $3.23 | $3.10 | $3.10 | $3.10 | 47,971 |
2019-01-09 | $3.13 | $3.20 | $3.05 | $3.15 | $3.15 | 35,401 |
2019-01-08 | $3.22 | $3.22 | $3.00 | $3.05 | $3.05 | 51,177 |
2019-01-07 | $3.25 | $3.25 | $3.02 | $3.12 | $3.12 | 72,866 |
2019-01-04 | $3.25 | $3.30 | $3.21 | $3.25 | $3.25 | 27,016 |
2019-01-03 | $3.22 | $3.25 | $3.13 | $3.25 | $3.25 | 7,365 |
2019-01-02 | $3.23 | $3.30 | $3.10 | $3.24 | $3.24 | 11,733 |
2018-12-31 | $3.24 | $3.25 | $3.15 | $3.15 | $3.15 | 35,623 |
2018-12-28 | $3.20 | $3.28 | $3.18 | $3.20 | $3.20 | 25,833 |
2018-12-27 | $3.12 | $3.17 | $2.94 | $3.16 | $3.16 | 15,677 |
2018-12-26 | $3.17 | $3.18 | $3.00 | $3.18 | $3.18 | 27,731 |
2018-12-24 | $3.19 | $3.19 | $2.89 | $2.90 | $2.90 | 26,898 |
2018-12-21 | $3.17 | $3.19 | $3.01 | $3.05 | $3.05 | 49,447 |
2018-12-20 | $3.20 | $3.23 | $3.15 | $3.16 | $3.16 | 29,154 |
2018-12-19 | $3.11 | $3.30 | $3.11 | $3.18 | $3.18 | 51,860 |
2018-12-18 | $3.34 | $3.34 | $3.11 | $3.11 | $3.11 | 82,339 |
2018-12-17 | $3.63 | $3.63 | $3.11 | $3.20 | $3.20 | 22,792 |
2018-12-14 | $3.23 | $3.23 | $3.11 | $3.19 | $3.19 | 61,302 |
2018-12-13 | $3.42 | $3.72 | $3.20 | $3.21 | $3.21 | 102,767 |
2018-12-12 | $3.23 | $3.40 | $3.23 | $3.35 | $3.35 | 99,737 |
2018-12-11 | $3.65 | $3.65 | $3.23 | $3.28 | $3.28 | 262,335 |
2018-12-10 | $3.79 | $3.81 | $3.61 | $3.69 | $3.69 | 61,984 |
2018-12-07 | $3.90 | $3.99 | $3.77 | $3.77 | $3.77 | 38,933 |
2018-12-06 | $4.65 | $4.65 | $3.90 | $3.95 | $3.95 | 78,065 |
2018-12-04 | $5.00 | $5.20 | $4.61 | $4.75 | $4.75 | 52,500 |
2018-12-03 | $4.60 | $5.10 | $4.50 | $4.90 | $4.90 | 53,499 |
2018-11-30 | $4.29 | $4.50 | $4.15 | $4.50 | $4.50 | 39,916 |
2018-11-29 | $4.15 | $4.27 | $4.01 | $4.25 | $4.25 | 24,371 |
2018-11-28 | $3.95 | $4.20 | $3.95 | $4.14 | $4.14 | 25,544 |
2018-11-27 | $3.90 | $3.95 | $3.82 | $3.82 | $3.82 | 6,214 |
2018-11-26 | $4.10 | $4.20 | $3.83 | $3.89 | $3.89 | 10,622 |
2018-11-23 | $4.20 | $4.20 | $4.02 | $4.05 | $4.05 | 1,582 |
2018-11-21 | $4.10 | $4.20 | $3.95 | $4.20 | $4.20 | 20,164 |
2018-11-20 | $4.00 | $4.00 | $3.93 | $3.99 | $3.99 | 4,624 |
2018-11-19 | $4.00 | $4.00 | $3.92 | $4.00 | $4.00 | 17,020 |
2018-11-16 | $4.00 | $4.20 | $3.91 | $4.05 | $4.05 | 13,463 |
2018-11-15 | $3.80 | $4.10 | $3.80 | $4.10 | $4.10 | 35,380 |
2018-11-14 | $3.80 | $3.80 | $3.70 | $3.70 | $3.70 | 715 |
2018-11-13 | $3.80 | $3.80 | $3.61 | $3.61 | $3.61 | 1,224 |
2018-11-12 | $3.90 | $3.90 | $3.75 | $3.80 | $3.80 | 2,754 |
2018-11-09 | $3.90 | $3.90 | $3.80 | $3.85 | $3.85 | 5,100 |
2018-11-08 | $3.80 | $3.90 | $3.75 | $3.90 | $3.90 | 11,620 |
2018-11-07 | $3.85 | $3.85 | $3.65 | $3.70 | $3.70 | 16,985 |
2018-11-06 | $3.86 | $3.99 | $3.85 | $3.85 | $3.85 | 16,828 |
2018-11-05 | $4.00 | $4.05 | $3.69 | $3.85 | $3.85 | 36,220 |
2018-11-02 | $4.00 | $4.00 | $3.90 | $4.00 | $4.00 | 39,621 |
2018-11-01 | $4.00 | $4.20 | $3.80 | $3.95 | $3.95 | 54,306 |
2018-10-31 | $4.00 | $4.00 | $3.36 | $3.59 | $3.59 | 20,863 |
2018-10-30 | $3.80 | $4.17 | $3.80 | $3.80 | $3.80 | 7,268 |
2018-10-29 | $4.85 | $4.90 | $3.68 | $3.80 | $3.80 | 9,391 |
2018-10-26 | $4.90 | $5.00 | $4.82 | $5.00 | $5.00 | 1,666 |
2018-10-25 | $5.00 | $5.00 | $4.92 | $4.92 | $4.92 | 1,310 |
2018-10-24 | $4.90 | $4.92 | $4.90 | $4.92 | $4.92 | 1,257 |
2018-10-23 | $4.90 | $5.60 | $4.87 | $4.87 | $4.87 | 10,944 |
2018-10-22 | $5.70 | $5.70 | $4.88 | $4.88 | $4.88 | 8,570 |
2018-10-19 | $5.34 | $5.34 | $4.90 | $5.25 | $5.25 | 5,171 |
2018-10-18 | $4.85 | $5.00 | $4.85 | $4.90 | $4.90 | 2,866 |
2018-10-17 | $5.00 | $5.09 | $4.85 | $4.85 | $4.85 | 6,175 |
2018-10-16 | $5.14 | $5.60 | $5.08 | $5.10 | $5.10 | 18,848 |
2018-10-15 | $4.80 | $5.20 | $4.77 | $5.10 | $5.10 | 15,758 |
2018-10-12 | $4.45 | $4.75 | $4.40 | $4.75 | $4.75 | 12,612 |
2018-10-11 | $4.32 | $4.40 | $4.00 | $4.40 | $4.40 | 4,314 |
2018-10-10 | $4.79 | $4.79 | $4.30 | $4.40 | $4.40 | 6,662 |
2018-10-09 | $4.80 | $4.80 | $4.55 | $4.80 | $4.80 | 11,206 |
2018-10-08 | $4.79 | $4.80 | $4.75 | $4.79 | $4.79 | 6,539 |
2018-10-05 | $4.65 | $4.83 | $4.31 | $4.75 | $4.75 | 11,529 |
2018-10-04 | $4.60 | $4.83 | $4.49 | $4.65 | $4.65 | 9,202 |
2018-10-03 | $4.00 | $4.60 | $3.90 | $4.60 | $4.60 | 25,633 |
2018-10-02 | $3.50 | $4.00 | $3.50 | $4.00 | $4.00 | 4,645 |
2018-10-01 | $3.70 | $3.95 | $3.70 | $3.90 | $3.90 | 1,943 |
2018-09-28 | $3.90 | $3.90 | $3.31 | $3.90 | $3.90 | 6,884 |
2018-09-27 | $3.55 | $3.81 | $3.55 | $3.81 | $3.81 | 671 |
2018-09-26 | $3.80 | $3.90 | $3.25 | $3.81 | $3.81 | 6,400 |
2018-09-25 | $3.35 | $3.99 | $3.00 | $3.50 | $3.50 | 10,898 |
2018-09-24 | $3.40 | $3.40 | $3.25 | $3.35 | $3.35 | 3,495 |
2018-09-21 | $2.98 | $3.40 | $2.98 | $3.40 | $3.40 | 17,257 |
2018-09-20 | $3.05 | $3.20 | $2.95 | $3.01 | $3.01 | 14,088 |
2018-09-19 | $3.25 | $3.29 | $3.02 | $3.29 | $3.29 | 7,614 |
2018-09-18 | $3.75 | $3.75 | $3.15 | $3.20 | $3.20 | 17,155 |
2018-09-17 | $3.72 | $3.72 | $3.50 | $3.50 | $3.50 | 8,735 |
2018-09-14 | $4.00 | $4.00 | $3.70 | $3.70 | $3.70 | 3,093 |
2018-09-13 | $3.90 | $3.90 | $3.35 | $3.61 | $3.61 | 8,566 |
2018-09-12 | $3.75 | $3.75 | $3.66 | $3.75 | $3.75 | 2,700 |
2018-09-11 | $4.12 | $4.12 | $3.60 | $3.90 | $3.90 | 5,759 |
2018-09-10 | $4.00 | $4.00 | $3.95 | $4.00 | $4.00 | 2,696 |
2018-09-07 | $3.85 | $4.00 | $3.85 | $4.00 | $4.00 | 7,332 |
2018-09-06 | $4.23 | $4.23 | $3.65 | $3.85 | $3.85 | 17,374 |
2018-09-05 | $4.20 | $4.49 | $4.06 | $4.23 | $4.23 | 11,274 |
2018-09-04 | $4.85 | $5.10 | $4.20 | $4.40 | $4.40 | 19,333 |
2018-08-31 | $4.60 | $4.60 | $4.10 | $4.44 | $4.44 | 16,561 |
2018-08-30 | $5.25 | $5.25 | $4.05 | $4.55 | $4.55 | 20,472 |
2018-08-29 | $5.00 | $5.00 | $3.60 | $3.90 | $3.90 | 34,213 |
2018-08-28 | $5.90 | $5.90 | $4.50 | $5.00 | $5.00 | 31,744 |
2018-08-27 | $6.00 | $6.00 | $4.85 | $5.00 | $5.00 | 54,985 |
2018-08-24 | $5.25 | $5.55 | $5.08 | $5.50 | $5.50 | 72,578 |
2018-08-23 | $5.00 | $5.20 | $4.75 | $5.05 | $5.05 | 63,442 |
2018-08-22 | $4.50 | $4.80 | $4.26 | $4.65 | $4.65 | 54,763 |
2018-08-21 | $4.00 | $4.25 | $3.60 | $4.25 | $4.25 | 71,483 |
2018-08-20 | $3.30 | $3.50 | $3.20 | $3.50 | $3.50 | 27,014 |
2018-08-17 | $3.36 | $3.36 | $3.21 | $3.30 | $3.30 | 4,467 |
2018-08-16 | $3.50 | $3.50 | $3.03 | $3.35 | $3.35 | 11,189 |
2018-08-15 | $3.50 | $3.50 | $3.10 | $3.38 | $3.38 | 9,608 |
2018-08-14 | $3.20 | $3.40 | $3.00 | $3.40 | $3.40 | 47,170 |
2018-08-13 | $2.50 | $3.15 | $2.39 | $3.00 | $3.00 | 71,513 |
2018-08-10 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
2018-08-09 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
2018-08-08 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 200 |
2018-08-07 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 5,000 |
2018-08-06 | $2.30 | $2.50 | $2.30 | $2.50 | $2.50 | 1,200 |
2018-08-03 | $2.50 | $2.50 | $2.30 | $2.50 | $2.50 | 3,752 |
2018-08-02 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 100 |
2018-08-01 | $2.25 | $2.25 | $2.10 | $2.10 | $2.10 | 1,680 |
2018-07-31 | $2.50 | $2.50 | $2.20 | $2.20 | $2.20 | 5,090 |
2018-07-30 | $2.59 | $2.59 | $2.35 | $2.35 | $2.35 | 7,365 |
2018-07-27 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
2018-07-26 | $2.50 | $2.65 | $2.50 | $2.60 | $2.60 | 15,500 |
2018-07-25 | $2.90 | $2.90 | $2.35 | $2.50 | $2.50 | 1,450 |
2018-07-24 | $2.75 | $3.00 | $2.40 | $2.40 | $2.40 | 7,153 |
2018-07-23 | $2.60 | $2.80 | $2.45 | $2.50 | $2.50 | 8,099 |
2018-07-20 | $3.00 | $3.00 | $2.60 | $2.60 | $2.60 | 1,556 |
2018-07-19 | $2.74 | $2.75 | $2.70 | $2.75 | $2.75 | 6,690 |
2018-07-18 | $3.00 | $3.00 | $2.70 | $2.75 | $2.75 | 2,216 |
2018-07-17 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 2,175 |
2018-07-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2018-07-13 | $2.90 | $3.00 | $2.90 | $3.00 | $3.00 | 1,000 |
2018-07-12 | $3.50 | $3.50 | $3.10 | $3.10 | $3.10 | 6,151 |
2018-07-11 | $2.75 | $3.25 | $2.70 | $3.25 | $3.25 | 10,075 |
2018-07-10 | $3.10 | $3.10 | $2.70 | $2.95 | $2.95 | 27,234 |
2018-07-09 | $3.00 | $3.00 | $2.99 | $3.00 | $3.00 | 8,460 |
2018-07-06 | $3.40 | $3.41 | $2.98 | $3.00 | $3.00 | 23,340 |
2018-07-05 | $4.00 | $4.00 | $3.20 | $3.40 | $3.40 | 6,720 |
2018-07-03 | $3.75 | $3.75 | $3.70 | $3.75 | $3.75 | 7,165 |
2018-07-02 | $3.50 | $3.75 | $3.50 | $3.75 | $3.75 | 9,175 |
2018-06-29 | $3.25 | $3.50 | $3.25 | $3.50 | $3.50 | 2,769 |
2018-06-28 | $3.25 | $3.50 | $3.00 | $3.50 | $3.50 | 3,300 |
2018-06-27 | $3.20 | $3.50 | $3.00 | $3.50 | $3.50 | 1,701 |
2018-06-26 | $3.20 | $3.50 | $3.20 | $3.20 | $3.20 | 875 |
2018-06-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 575 |
2018-06-22 | $4.00 | $4.00 | $3.25 | $3.25 | $3.25 | 7,303 |
2018-06-21 | $3.90 | $3.99 | $3.25 | $3.25 | $3.25 | 1,300 |
2018-06-20 | $3.00 | $3.00 | $2.90 | $2.90 | $2.90 | 2,731 |
2018-06-19 | $4.00 | $4.00 | $3.15 | $3.15 | $3.15 | 7,172 |
2018-06-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 4 |
2018-06-15 | $4.00 | $4.00 | $3.00 | $3.00 | $3.00 | 1,220 |
2018-06-14 | $4.00 | $4.00 | $3.00 | $3.95 | $3.95 | 1,220 |
2018-06-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 575 |
2018-06-12 | $3.00 | $3.00 | $2.50 | $2.55 | $2.55 | 6,160 |
2018-06-11 | $5.00 | $5.00 | $4.00 | $4.00 | $4.00 | 400 |
2018-06-08 | $9.00 | $9.00 | $5.00 | $5.00 | $5.00 | 2,200 |
2018-06-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2018-06-06 | $7.25 | $7.26 | $7.25 | $7.25 | $7.25 | 1,197 |
2018-06-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2018-06-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
2018-06-01 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
2018-05-31 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 100 |
2018-05-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
2018-05-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
Wrap Technologies Inc (WRAP) News Headlines
Recent Wrap Technologies Inc (WRAP) News
Similar Companies to Wrap Technologies Inc (WRAP) in the Scientific & Technical Instruments Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Fortive Corp | FTV | Scientific & Technical Instruments | Technology | 28,000 |
Sensata Technologies Holding Plc | ST | Scientific & Technical Instruments | Technology | 19,200 |
Teledyne Technologies Inc | TDY | Scientific & Technical Instruments | Technology | 13,000 |
Garmin Ltd | GRMN | Scientific & Technical Instruments | Technology | 11,430 |
Keysight Technologies Inc | KEYS | Scientific & Technical Instruments | Technology | 11,400 |
MKS Instruments Inc | MKSI | Scientific & Technical Instruments | Technology | 11,000 |
Ii-Vi Inc | IIVI | Scientific & Technical Instruments | Technology | 10,000 |
Trimble Inc | TRMB | Scientific & Technical Instruments | Technology | 9,000 |
Itron Inc | ITRI | Scientific & Technical Instruments | Technology | 7,100 |
Esco Technologies Inc | ESE | Scientific & Technical Instruments | Technology | 5,500 |