Xenetic Biosciences Inc (XBIO) Exchange: NASDAQ

Data as of March 28, 2024

$4.07 ($0.09) 2.26%

Xenetic Biosciences Inc - Daily Information
Click for more stock information on Xenetic Biosciences Inc.
Daily Information Data
Date March 28, 2024
Open $3.77
Previous Close $4.07
High $4.25
Low $3.77
Adjusted Open $3.77
Previous Adjusted Close $4.07
Adjusted High $4.25
Adjusted Low $3.77

About Xenetic Biosciences Inc (XBIO)

Xenetic Biosciences, Inc. is a biopharmaceutical company focused on progressing XCART™, a personalized CAR T platform technology engineered to target patient- and tumor-specific neoantigens. The Company is initially advancing cell-based therapeutics targeting the unique B-cell receptor on the surface of an individual patient's malignant tumor cells for the treatment of B-cell lymphomas. XCART™ has the potential to fuel a robust pipeline of therapeutic assets targeting high-value oncology indications. Additionally, Xenetic is leveraging PolyXen®, its proprietary drug delivery platform, by partnering with biotechnology and pharmaceutical companies. PolyXen® has demonstrated its ability to improve the half-life and other pharmacological properties of next-generation biologic drugs. The Company has an exclusive license agreement with Takeda Pharmaceuticals Co. Ltd. in the field of coagulation disorders and receives royalty payments under this agreement.

Historical Stock Data for Xenetic Biosciences Inc (XBIO)

Date Open High Low Close Adj.Close Volume
2024-03-08 $3.77 $4.25 $3.77 $4.07 $4.07 8,960
2024-03-07 $4.09 $4.12 $3.98 $3.98 $3.98 3,902
2024-03-06 $4.42 $4.42 $4.23 $4.23 $4.23 685
2024-03-05 $4.11 $4.12 $4.09 $4.09 $4.09 1,908
2024-03-04 $4.47 $4.49 $3.90 $4.05 $4.05 13,685
2024-03-01 $4.16 $4.48 $4.13 $4.35 $4.35 27,754
2024-02-29 $3.95 $4.14 $3.95 $4.14 $4.14 8,080
2024-02-28 $3.90 $3.90 $3.90 $3.90 $3.90 652
2024-02-27 $3.67 $3.93 $3.67 $3.83 $3.83 915
2024-02-26 $3.96 $3.96 $3.73 $3.91 $3.91 3,181
2024-02-23 $3.60 $3.94 $3.60 $3.91 $3.91 3,816
2024-02-22 $3.92 $3.92 $3.55 $3.61 $3.61 1,158
2024-02-21 $3.69 $3.79 $3.69 $3.78 $3.78 2,461
2024-02-20 $3.88 $3.89 $3.55 $3.85 $3.85 1,986
2024-02-16 $3.57 $3.85 $3.57 $3.85 $3.85 2,356
2024-02-15 $3.56 $3.56 $3.56 $3.56 $3.56 209
2024-02-14 $3.58 $3.58 $3.56 $3.56 $3.56 374
2024-02-13 $3.86 $3.94 $3.62 $3.94 $3.94 4,362
2024-02-12 $3.66 $3.86 $3.62 $3.86 $3.86 5,520
2024-02-09 $3.55 $3.86 $3.33 $3.86 $3.86 2,626
2024-02-08 $3.96 $4.14 $3.62 $3.73 $3.73 2,801
2024-02-07 $3.92 $4.15 $3.75 $3.76 $3.76 7,331
2024-02-06 $3.93 $3.93 $3.92 $3.92 $3.92 684
2024-02-05 $3.71 $3.96 $3.65 $3.96 $3.96 5,755
2024-02-02 $3.66 $3.80 $3.66 $3.80 $3.80 6,491
2024-02-01 $3.83 $3.85 $3.50 $3.67 $3.67 3,918
2024-01-31 $3.60 $3.86 $3.57 $3.75 $3.75 7,799
2024-01-30 $3.69 $3.69 $3.53 $3.53 $3.53 2,234
2024-01-29 $3.28 $3.61 $3.27 $3.61 $3.61 9,504
2024-01-26 $3.21 $3.46 $3.20 $3.29 $3.29 2,197
2024-01-25 $3.30 $3.40 $3.30 $3.30 $3.30 2,665
2024-01-24 $3.45 $3.45 $3.07 $3.27 $3.27 15,096
2024-01-23 $3.51 $3.51 $3.51 $3.51 $3.51 333
2024-01-22 $3.50 $3.56 $3.45 $3.45 $3.45 1,545
2024-01-19 $3.40 $3.50 $3.40 $3.48 $3.48 3,162
2024-01-18 $3.62 $3.62 $3.42 $3.42 $3.42 1,538
2024-01-17 $3.66 $3.66 $3.48 $3.50 $3.50 2,065
2024-01-16 $3.82 $3.82 $3.48 $3.66 $3.66 3,565
2024-01-12 $3.86 $4.03 $3.64 $3.84 $3.84 20,927
2024-01-11 $3.77 $3.85 $3.65 $3.85 $3.85 6,406
2024-01-10 $3.47 $3.85 $3.47 $3.66 $3.66 19,078
2024-01-09 $3.62 $3.68 $3.42 $3.65 $3.65 7,603
2024-01-08 $3.68 $3.68 $3.48 $3.57 $3.57 2,441
2024-01-05 $3.47 $3.47 $3.47 $3.47 $3.47 149
2024-01-04 $3.41 $3.54 $3.37 $3.47 $3.47 2,811
2024-01-03 $3.50 $3.58 $3.50 $3.50 $3.50 4,862
2024-01-02 $3.62 $3.75 $3.42 $3.57 $3.57 1,508
2023-12-29 $3.60 $3.65 $3.28 $3.45 $3.45 7,693
2023-12-28 $3.55 $3.78 $3.48 $3.61 $3.61 10,297
2023-12-27 $3.34 $3.56 $3.21 $3.56 $3.56 5,327
2023-12-26 $3.30 $3.50 $3.30 $3.49 $3.49 3,744
2023-12-22 $3.27 $3.41 $3.27 $3.41 $3.41 5,282
2023-12-21 $3.17 $3.32 $3.17 $3.29 $3.29 2,232
2023-12-20 $3.35 $3.35 $3.11 $3.21 $3.21 3,060
2023-12-19 $3.50 $3.50 $3.32 $3.49 $3.49 4,878
2023-12-18 $3.48 $3.51 $3.34 $3.34 $3.34 15,299
2023-12-15 $3.70 $3.70 $3.51 $3.56 $3.56 9,188
2023-12-14 $3.68 $3.95 $3.68 $3.76 $3.76 4,879
2023-12-13 $3.67 $3.69 $3.66 $3.66 $3.66 1,613
2023-12-12 $3.52 $3.80 $3.52 $3.66 $3.66 3,307
2023-12-11 $3.94 $4.00 $3.88 $3.88 $3.88 6,198
2023-12-08 $3.97 $4.01 $3.92 $3.94 $3.94 3,798
2023-12-07 $4.32 $4.32 $4.00 $4.18 $4.18 4,195
2023-12-06 $4.11 $4.29 $4.07 $4.29 $4.29 6,191
2023-12-05 $3.74 $4.32 $3.73 $4.06 $4.06 14,007
2023-12-04 $3.58 $3.58 $3.53 $3.53 $3.53 857
2023-12-01 $3.20 $3.90 $3.20 $3.55 $3.55 27,516
2023-11-30 $3.26 $3.28 $3.16 $3.28 $3.28 895
2023-11-29 $3.11 $3.35 $3.11 $3.35 $3.35 1,072
2023-11-28 $3.08 $3.22 $3.00 $3.22 $3.22 5,649
2023-11-27 $3.07 $3.20 $3.06 $3.10 $3.10 4,281
2023-11-24 $3.22 $3.22 $3.05 $3.05 $3.05 1,099
2023-11-22 $3.01 $3.15 $3.01 $3.13 $3.13 6,417
2023-11-21 $2.99 $3.29 $2.99 $3.21 $3.21 5,630
2023-11-20 $3.20 $3.20 $2.97 $2.97 $2.97 2,798
2023-11-17 $3.10 $3.20 $3.10 $3.20 $3.20 553
2023-11-16 $3.04 $3.10 $3.04 $3.05 $3.05 3,123
2023-11-15 $3.10 $3.12 $3.09 $3.10 $3.10 3,199
2023-11-14 $2.88 $3.15 $2.87 $3.15 $3.15 1,234
2023-11-13 $2.88 $2.90 $2.88 $2.90 $2.90 801
2023-11-10 $2.93 $2.95 $2.91 $2.91 $2.91 5,222
2023-11-09 $3.02 $3.02 $2.95 $2.95 $2.95 3,406
2023-11-08 $3.05 $3.05 $3.05 $3.05 $3.05 651
2023-11-07 $3.06 $3.06 $3.06 $3.06 $3.06 773
2023-11-06 $3.45 $3.45 $3.04 $3.04 $3.04 1,093
2023-11-03 $3.45 $3.45 $3.25 $3.25 $3.25 799
2023-11-02 $3.49 $3.49 $3.40 $3.45 $3.45 2,546
2023-11-01 $3.00 $3.00 $2.95 $2.97 $2.97 1,800
2023-10-31 $3.08 $3.08 $3.08 $3.08 $3.08 693
2023-10-30 $3.18 $3.23 $3.17 $3.23 $3.23 1,437
2023-10-27 $3.13 $3.13 $3.01 $3.12 $3.12 799
2023-10-26 $3.06 $3.07 $3.06 $3.06 $3.06 1,014
2023-10-25 $3.25 $3.28 $3.18 $3.18 $3.18 5,743
2023-10-24 $3.40 $3.45 $3.21 $3.34 $3.34 4,437
2023-10-23 $3.55 $3.55 $3.40 $3.45 $3.45 6,059
2023-10-20 $3.77 $3.77 $3.77 $3.77 $3.77 234
2023-10-19 $3.83 $3.83 $3.73 $3.77 $3.77 5,359
2023-10-18 $3.95 $3.95 $3.75 $3.75 $3.75 3,677
2023-10-17 $4.00 $4.05 $4.00 $4.00 $4.00 2,380
2023-10-16 $4.18 $4.21 $4.00 $4.01 $4.01 1,874
2023-10-13 $4.26 $4.26 $4.04 $4.24 $4.24 1,849
2023-10-12 $4.08 $4.16 $4.03 $4.03 $4.03 1,990
2023-10-11 $4.22 $4.50 $4.06 $4.39 $4.39 4,172
2023-10-10 $4.00 $4.00 $4.00 $4.00 $4.00 368
2023-10-09 $4.15 $4.15 $4.00 $4.00 $4.00 687
2023-10-06 $4.06 $4.21 $3.99 $4.15 $4.15 14,428
2023-10-05 $4.30 $4.35 $4.08 $4.10 $4.10 2,250
2023-10-04 $4.23 $4.46 $4.23 $4.35 $4.35 6,816
2023-10-03 $4.35 $4.36 $4.18 $4.33 $4.33 4,105
2023-10-02 $4.88 $4.88 $4.39 $4.39 $4.39 8,796
2023-09-29 $4.65 $4.91 $4.65 $4.90 $4.90 1,794
2023-09-28 $5.64 $5.64 $4.93 $4.97 $4.97 8,761
2023-09-27 $5.70 $5.76 $5.64 $5.65 $5.65 4,655
2023-09-26 $5.62 $5.81 $5.62 $5.70 $5.70 2,707
2023-09-25 $5.77 $5.77 $5.64 $5.66 $5.66 7,296
2023-09-22 $5.78 $5.79 $5.66 $5.68 $5.68 8,536
2023-09-21 $5.77 $5.90 $5.60 $5.89 $5.89 15,526
2023-09-20 $5.70 $5.97 $5.58 $5.70 $5.70 7,543
2023-09-19 $5.21 $5.68 $5.19 $5.65 $5.65 14,801
2023-09-18 $5.33 $5.57 $5.15 $5.48 $5.48 19,999
2023-09-15 $5.02 $5.44 $5.02 $5.23 $5.23 36,051
2023-09-14 $4.85 $5.00 $4.76 $5.00 $5.00 9,578
2023-09-13 $4.55 $4.92 $4.55 $4.84 $4.84 17,234
2023-09-12 $4.63 $4.72 $4.50 $4.54 $4.54 5,632
2023-09-11 $4.41 $4.70 $4.39 $4.63 $4.63 31,468
2023-09-08 $4.21 $4.49 $4.21 $4.41 $4.41 6,417
2023-09-07 $4.25 $4.34 $4.21 $4.21 $4.21 15,518
2023-09-06 $4.20 $4.22 $4.15 $4.21 $4.21 9,441
2023-09-05 $4.50 $4.59 $4.20 $4.25 $4.25 47,974
2023-09-01 $4.17 $4.49 $4.17 $4.37 $4.37 29,136
2023-08-31 $3.84 $4.30 $3.81 $4.01 $4.01 36,596
2023-08-30 $3.95 $4.00 $3.80 $3.85 $3.85 14,045
2023-08-29 $3.95 $4.08 $3.72 $3.76 $3.76 11,825
2023-08-28 $3.87 $4.08 $3.87 $3.91 $3.91 21,716
2023-08-25 $3.80 $3.87 $3.80 $3.80 $3.80 2,358
2023-08-24 $3.74 $3.84 $3.74 $3.77 $3.77 3,307
2023-08-23 $3.72 $3.75 $3.71 $3.72 $3.72 4,892
2023-08-22 $3.60 $3.95 $3.60 $3.70 $3.70 2,362
2023-08-21 $3.60 $3.80 $3.60 $3.60 $3.60 4,730
2023-08-18 $3.85 $3.90 $3.55 $3.56 $3.56 9,193
2023-08-17 $3.98 $3.98 $3.82 $3.82 $3.82 1,766
2023-08-16 $3.82 $4.04 $3.78 $3.79 $3.79 13,658
2023-08-15 $3.69 $3.69 $3.69 $3.69 $3.69 514
2023-08-14 $3.72 $3.72 $3.65 $3.65 $3.65 5,251
2023-08-11 $3.86 $3.89 $3.63 $3.64 $3.64 5,910
2023-08-10 $3.61 $3.83 $3.60 $3.61 $3.61 8,910
2023-08-09 $3.60 $3.81 $3.60 $3.60 $3.60 5,257
2023-08-08 $3.58 $3.78 $3.58 $3.59 $3.59 1,489
2023-08-07 $3.70 $3.88 $3.60 $3.60 $3.60 6,713
2023-08-04 $3.87 $3.87 $3.66 $3.84 $3.84 5,029
2023-08-03 $3.80 $3.85 $3.77 $3.84 $3.84 2,356
2023-08-02 $3.79 $3.87 $3.74 $3.87 $3.87 1,192
2023-08-01 $3.82 $3.87 $3.76 $3.87 $3.87 694
2023-07-31 $3.77 $3.89 $3.77 $3.89 $3.89 2,964
2023-07-28 $3.88 $3.93 $3.72 $3.76 $3.76 8,550
2023-07-27 $4.07 $4.33 $3.73 $3.85 $3.85 25,962
2023-07-26 $4.32 $4.32 $3.95 $4.14 $4.14 7,283
2023-07-25 $4.31 $4.35 $4.07 $4.17 $4.17 9,272
2023-07-24 $4.23 $4.32 $4.05 $4.25 $4.25 7,079
2023-07-21 $3.90 $4.30 $3.85 $4.14 $4.14 29,264
2023-07-20 $3.97 $4.14 $3.89 $3.89 $3.89 12,762
2023-07-19 $3.71 $4.43 $3.71 $3.93 $3.93 47,610
2023-07-18 $3.75 $3.85 $3.67 $3.78 $3.78 7,516
2023-07-17 $3.78 $3.84 $3.71 $3.76 $3.76 2,719
2023-07-14 $4.16 $4.16 $3.59 $3.64 $3.64 21,222
2023-07-13 $4.26 $4.34 $3.89 $4.00 $4.00 20,895
2023-07-12 $4.15 $5.67 $3.47 $4.20 $4.20 302,159
2023-07-11 $3.33 $4.37 $3.30 $4.17 $4.17 104,875
2023-07-10 $3.47 $3.47 $3.27 $3.38 $3.38 5,938
2023-07-07 $3.16 $3.50 $3.10 $3.47 $3.47 8,437
2023-07-06 $3.26 $3.29 $2.93 $3.29 $3.29 2,528
2023-07-05 $3.18 $3.32 $3.18 $3.24 $3.24 7,330
2023-07-03 $3.28 $3.28 $3.12 $3.14 $3.14 1,501
2023-06-30 $3.16 $3.28 $3.05 $3.28 $3.28 10,195
2023-06-29 $3.17 $3.17 $3.05 $3.07 $3.07 4,150
2023-06-28 $3.35 $3.35 $3.02 $3.02 $3.02 2,744
2023-06-27 $3.22 $3.25 $3.10 $3.12 $3.12 5,363
2023-06-26 $3.25 $3.25 $3.10 $3.10 $3.10 686
2023-06-23 $3.25 $3.31 $2.93 $3.18 $3.18 17,359
2023-06-22 $3.23 $3.25 $3.09 $3.25 $3.25 1,125
2023-06-21 $3.23 $3.43 $3.21 $3.23 $3.23 2,982
2023-06-20 $3.29 $3.47 $3.29 $3.47 $3.47 5,529
2023-06-16 $3.20 $3.39 $3.01 $3.39 $3.39 9,986
2023-06-15 $3.29 $3.29 $3.02 $3.19 $3.19 6,171
2023-06-14 $3.46 $3.46 $3.19 $3.19 $3.19 8,023
2023-06-13 $3.30 $3.48 $3.24 $3.48 $3.48 6,052
2023-06-12 $3.31 $3.31 $3.17 $3.17 $3.17 1,465
2023-06-09 $3.15 $3.33 $3.15 $3.29 $3.29 12,112
2023-06-08 $3.28 $3.44 $3.23 $3.24 $3.24 5,932
2023-06-07 $3.30 $3.43 $3.21 $3.33 $3.33 28,306
2023-06-06 $3.09 $3.37 $2.96 $3.31 $3.31 23,874
2023-06-05 $3.18 $3.19 $3.07 $3.16 $3.16 10,410
2023-06-02 $3.01 $3.19 $2.99 $3.19 $3.19 6,966
2023-06-01 $2.90 $3.00 $2.82 $2.91 $2.91 16,660
2023-05-31 $3.20 $3.32 $2.91 $2.99 $2.99 21,732
2023-05-30 $3.11 $3.24 $3.11 $3.19 $3.19 10,294
2023-05-26 $3.49 $3.49 $3.07 $3.14 $3.14 39,780
2023-05-25 $3.11 $3.54 $3.11 $3.45 $3.45 83,746
2023-05-24 $2.98 $3.21 $2.94 $3.13 $3.13 33,190
2023-05-23 $2.87 $3.15 $2.83 $2.98 $2.98 61,417
2023-05-22 $2.72 $2.90 $2.72 $2.83 $2.83 26,249
2023-05-19 $2.78 $3.37 $2.65 $2.78 $2.78 328,714
2023-05-18 $2.80 $2.91 $2.55 $2.66 $2.66 54,155
2023-05-17 $2.90 $3.23 $2.79 $2.88 $2.88 78,364
2023-05-16 $3.20 $3.41 $2.75 $2.93 $2.93 118,102
2023-05-15 $2.86 $4.91 $2.79 $3.31 $3.31 368,420
2023-05-12 $0.41 $0.41 $0.26 $0.33 $3.30 72,078
2023-05-11 $0.40 $0.44 $0.40 $0.40 $4.00 1,379
2023-05-10 $0.42 $0.42 $0.40 $0.40 $0.40 26,110
2023-05-09 $0.41 $0.44 $0.41 $0.41 $0.41 9,058
2023-05-08 $0.48 $0.48 $0.40 $0.43 $0.43 28,977
2023-05-05 $0.44 $0.46 $0.43 $0.43 $0.43 25,869
2023-05-04 $0.47 $0.49 $0.43 $0.45 $0.45 121,874
2023-05-03 $0.43 $0.45 $0.42 $0.42 $0.42 31,016
2023-05-02 $0.42 $0.44 $0.40 $0.40 $0.40 22,817
2023-05-01 $0.42 $0.46 $0.42 $0.43 $0.43 22,782
2023-04-28 $0.45 $0.46 $0.41 $0.42 $0.42 27,438
2023-04-27 $0.45 $0.45 $0.42 $0.42 $0.42 19,693
2023-04-26 $0.46 $0.48 $0.43 $0.43 $0.43 5,549
2023-04-25 $0.43 $0.48 $0.43 $0.44 $0.44 11,347
2023-04-24 $0.43 $0.45 $0.43 $0.44 $0.44 7,754
2023-04-21 $0.48 $0.48 $0.45 $0.46 $0.46 27,898
2023-04-20 $0.47 $0.50 $0.46 $0.48 $0.48 23,947
2023-04-19 $0.45 $0.55 $0.41 $0.52 $0.52 50,186
2023-04-18 $0.49 $0.49 $0.45 $0.47 $0.47 39,628
2023-04-17 $0.47 $0.48 $0.46 $0.48 $0.48 15,504
2023-04-14 $0.46 $0.48 $0.45 $0.48 $0.48 22,921
2023-04-13 $0.48 $0.51 $0.45 $0.51 $0.51 32,012
2023-04-12 $0.45 $0.48 $0.45 $0.46 $0.46 27,689
2023-04-11 $0.43 $0.49 $0.43 $0.46 $0.46 43,228
2023-04-10 $0.47 $0.47 $0.40 $0.44 $0.44 16,949
2023-04-06 $0.41 $0.44 $0.40 $0.43 $0.43 44,882
2023-04-05 $0.45 $0.48 $0.41 $0.43 $0.43 32,690
2023-04-04 $0.43 $0.44 $0.41 $0.44 $0.44 3,077
2023-04-03 $0.41 $0.45 $0.41 $0.41 $0.41 14,609
2023-03-31 $0.39 $0.42 $0.39 $0.41 $0.41 12,536
2023-03-30 $0.45 $0.45 $0.39 $0.40 $0.40 28,563
2023-03-29 $0.42 $0.45 $0.40 $0.45 $0.45 12,860
2023-03-28 $0.43 $0.45 $0.40 $0.44 $0.44 47,681
2023-03-27 $0.39 $0.43 $0.39 $0.40 $0.40 68,148
2023-03-24 $0.42 $0.43 $0.39 $0.39 $0.39 8,650
2023-03-23 $0.40 $0.42 $0.40 $0.42 $0.42 13,710
2023-03-22 $0.41 $0.42 $0.40 $0.42 $0.42 12,726
2023-03-21 $0.43 $0.43 $0.39 $0.42 $0.42 55,977
2023-03-20 $0.43 $0.43 $0.39 $0.42 $0.42 22,853
2023-03-17 $0.43 $0.43 $0.39 $0.43 $0.43 21,165
2023-03-16 $0.41 $0.45 $0.41 $0.42 $0.42 88,370
2023-03-15 $0.36 $0.40 $0.36 $0.39 $0.39 50,428
2023-03-14 $0.38 $0.40 $0.34 $0.36 $0.36 24,276
2023-03-13 $0.38 $0.38 $0.33 $0.35 $0.35 74,509
2023-03-10 $0.39 $0.40 $0.37 $0.37 $0.37 47,328
2023-03-09 $0.40 $0.47 $0.39 $0.40 $0.40 46,762
2023-03-08 $0.42 $0.45 $0.42 $0.44 $0.44 39,020
2023-03-07 $0.47 $0.48 $0.41 $0.44 $0.44 49,280
2023-03-06 $0.46 $0.47 $0.43 $0.47 $0.47 49,749
2023-03-03 $0.50 $0.50 $0.45 $0.48 $0.48 38,782
2023-03-02 $0.47 $0.55 $0.45 $0.50 $0.50 74,496
2023-03-01 $0.55 $0.55 $0.50 $0.51 $0.51 23,944
2023-02-28 $0.53 $0.56 $0.52 $0.52 $0.52 14,786
2023-02-27 $0.57 $0.57 $0.50 $0.52 $0.52 20,452
2023-02-24 $0.55 $0.59 $0.53 $0.54 $0.54 17,979
2023-02-23 $0.55 $0.60 $0.54 $0.56 $0.56 37,407
2023-02-22 $0.53 $0.60 $0.53 $0.56 $0.56 12,337
2023-02-21 $0.57 $0.60 $0.54 $0.56 $0.56 35,319
2023-02-17 $0.54 $0.60 $0.54 $0.58 $0.58 16,725
2023-02-16 $0.56 $0.58 $0.53 $0.56 $0.56 92,990
2023-02-15 $0.57 $0.60 $0.56 $0.58 $0.58 24,501
2023-02-14 $0.60 $0.60 $0.56 $0.56 $0.56 18,740
2023-02-13 $0.60 $0.60 $0.56 $0.58 $0.58 27,569
2023-02-10 $0.59 $0.61 $0.57 $0.59 $0.59 52,259
2023-02-09 $0.64 $0.65 $0.59 $0.63 $0.63 29,382
2023-02-08 $0.64 $0.68 $0.61 $0.63 $0.63 50,649
2023-02-07 $0.57 $0.64 $0.55 $0.61 $0.61 63,033
2023-02-06 $0.71 $0.71 $0.52 $0.59 $0.59 169,375
2023-02-03 $0.72 $0.72 $0.67 $0.71 $0.71 78,938
2023-02-02 $0.70 $0.75 $0.70 $0.73 $0.73 139,653
2023-02-01 $0.74 $0.75 $0.70 $0.72 $0.72 59,054
2023-01-31 $0.70 $0.74 $0.67 $0.72 $0.72 209,147
2023-01-30 $0.59 $0.72 $0.58 $0.67 $0.67 201,297
2023-01-27 $0.58 $0.58 $0.56 $0.58 $0.58 57,751
2023-01-26 $0.54 $0.58 $0.54 $0.57 $0.57 74,700
2023-01-25 $0.57 $0.57 $0.50 $0.54 $0.54 92,333
2023-01-24 $0.47 $0.55 $0.47 $0.54 $0.54 141,987
2023-01-23 $0.46 $0.47 $0.46 $0.47 $0.47 49,986
2023-01-20 $0.42 $0.47 $0.40 $0.45 $0.45 56,046
2023-01-19 $0.44 $0.45 $0.44 $0.44 $0.44 43,003
2023-01-18 $0.45 $0.45 $0.44 $0.45 $0.45 154,324
2023-01-17 $0.41 $0.45 $0.40 $0.43 $0.43 133,265
2023-01-13 $0.38 $0.39 $0.36 $0.38 $0.38 70,854
2023-01-12 $0.37 $0.38 $0.37 $0.37 $0.37 58,590
2023-01-11 $0.36 $0.38 $0.36 $0.36 $0.36 51,207
2023-01-10 $0.36 $0.43 $0.34 $0.37 $0.37 81,236
2023-01-09 $0.37 $0.37 $0.35 $0.35 $0.35 49,876
2023-01-06 $0.36 $0.36 $0.35 $0.35 $0.35 56,769
2023-01-05 $0.33 $0.37 $0.31 $0.37 $0.37 73,465
2023-01-04 $0.29 $0.33 $0.29 $0.33 $0.33 71,242
2023-01-03 $0.30 $0.32 $0.30 $0.31 $0.31 40,103
2022-12-30 $0.30 $0.33 $0.27 $0.29 $0.29 94,635
2022-12-29 $0.26 $0.29 $0.26 $0.27 $0.27 71,285
2022-12-28 $0.29 $0.31 $0.24 $0.27 $0.27 72,004
2022-12-27 $0.30 $0.33 $0.29 $0.29 $0.29 41,772
2022-12-23 $0.33 $0.34 $0.31 $0.31 $0.31 32,525
2022-12-22 $0.30 $0.34 $0.30 $0.31 $0.31 116,471
2022-12-21 $0.33 $0.33 $0.28 $0.28 $0.28 94,387
2022-12-20 $0.30 $0.33 $0.28 $0.28 $0.28 196,375
2022-12-19 $0.31 $0.35 $0.28 $0.28 $0.28 131,955
2022-12-16 $0.36 $0.36 $0.29 $0.29 $0.29 132,647
2022-12-15 $0.40 $0.43 $0.36 $0.36 $0.36 135,290
2022-12-14 $0.44 $0.45 $0.37 $0.37 $0.37 149,405
2022-12-13 $0.40 $0.44 $0.40 $0.43 $0.43 15,630
2022-12-12 $0.45 $0.45 $0.40 $0.43 $0.43 30,376
2022-12-09 $0.45 $0.45 $0.42 $0.42 $0.42 93,754
2022-12-08 $0.45 $0.45 $0.42 $0.43 $0.43 15,423
2022-12-07 $0.44 $0.45 $0.41 $0.44 $0.44 23,852
2022-12-06 $0.42 $0.42 $0.40 $0.41 $0.41 22,519
2022-12-05 $0.45 $0.45 $0.40 $0.42 $0.42 30,543
2022-12-02 $0.45 $0.45 $0.40 $0.40 $0.40 29,878
2022-12-01 $0.46 $0.46 $0.42 $0.42 $0.42 12,823
2022-11-30 $0.45 $0.48 $0.41 $0.44 $0.44 58,425
2022-11-29 $0.43 $0.47 $0.42 $0.43 $0.43 53,662
2022-11-28 $0.50 $0.50 $0.43 $0.44 $0.44 134,536
2022-11-25 $0.49 $0.49 $0.47 $0.47 $0.47 7,112
2022-11-23 $0.50 $0.50 $0.45 $0.49 $0.49 50,963
2022-11-22 $0.45 $0.49 $0.45 $0.48 $0.48 24,601
2022-11-21 $0.45 $0.48 $0.44 $0.46 $0.46 38,343
2022-11-18 $0.44 $0.48 $0.44 $0.45 $0.45 61,318
2022-11-17 $0.46 $0.46 $0.44 $0.44 $0.44 53,898
2022-11-16 $0.43 $0.49 $0.43 $0.44 $0.44 73,392
2022-11-15 $0.41 $0.43 $0.41 $0.43 $0.43 73,394
2022-11-14 $0.40 $0.42 $0.39 $0.41 $0.41 69,472
2022-11-11 $0.41 $0.42 $0.39 $0.41 $0.41 41,186
2022-11-10 $0.43 $0.43 $0.39 $0.41 $0.41 52,346
2022-11-09 $0.42 $0.42 $0.39 $0.39 $0.39 29,574
2022-11-08 $0.42 $0.43 $0.37 $0.39 $0.39 89,669
2022-11-07 $0.45 $0.46 $0.36 $0.40 $0.40 214,457
2022-11-04 $0.46 $0.48 $0.45 $0.45 $0.45 36,830
2022-11-03 $0.45 $0.55 $0.45 $0.45 $0.45 66,656
2022-11-02 $0.49 $0.51 $0.46 $0.47 $0.47 30,126
2022-11-01 $0.46 $0.50 $0.46 $0.49 $0.49 35,807
2022-10-31 $0.48 $0.50 $0.45 $0.47 $0.47 41,602
2022-10-28 $0.47 $0.50 $0.45 $0.46 $0.46 61,892
2022-10-27 $0.53 $0.53 $0.45 $0.47 $0.47 124,261
2022-10-26 $0.51 $0.54 $0.51 $0.51 $0.51 41,335
2022-10-25 $0.54 $0.55 $0.51 $0.52 $0.52 87,484
2022-10-24 $0.51 $0.57 $0.51 $0.54 $0.54 141,780
2022-10-21 $0.52 $0.52 $0.51 $0.52 $0.52 16,603
2022-10-20 $0.51 $0.52 $0.51 $0.52 $0.52 27,493
2022-10-19 $0.52 $0.53 $0.51 $0.51 $0.51 30,849
2022-10-18 $0.54 $0.58 $0.51 $0.52 $0.52 22,937
2022-10-17 $0.55 $0.55 $0.54 $0.54 $0.54 6,242
2022-10-14 $0.56 $0.56 $0.55 $0.55 $0.55 11,872
2022-10-13 $0.56 $0.56 $0.52 $0.54 $0.54 24,001
2022-10-12 $0.57 $0.58 $0.56 $0.57 $0.57 20,751
2022-10-11 $0.60 $0.60 $0.56 $0.58 $0.58 22,196
2022-10-10 $0.56 $0.57 $0.55 $0.57 $0.57 16,073
2022-10-07 $0.57 $0.57 $0.55 $0.55 $0.55 7,351
2022-10-06 $0.54 $0.57 $0.54 $0.56 $0.56 31,439
2022-10-05 $0.53 $0.55 $0.53 $0.55 $0.55 23,823
2022-10-04 $0.52 $0.55 $0.51 $0.55 $0.55 40,435
2022-10-03 $0.52 $0.53 $0.51 $0.52 $0.52 36,519
2022-09-30 $0.53 $0.57 $0.53 $0.54 $0.54 37,524
2022-09-29 $0.55 $0.58 $0.55 $0.56 $0.56 58,071
2022-09-28 $0.53 $0.56 $0.52 $0.54 $0.54 42,251
2022-09-27 $0.52 $0.57 $0.52 $0.53 $0.53 63,727
2022-09-26 $0.55 $0.65 $0.51 $0.54 $0.54 50,420
2022-09-23 $0.65 $0.65 $0.58 $0.59 $0.59 48,404
2022-09-22 $0.60 $0.65 $0.57 $0.65 $0.65 44,175
2022-09-21 $0.61 $0.63 $0.60 $0.60 $0.60 23,145
2022-09-20 $0.70 $0.70 $0.64 $0.64 $0.64 28,348
2022-09-19 $0.70 $0.70 $0.65 $0.66 $0.66 50,829
2022-09-16 $0.72 $0.77 $0.65 $0.65 $0.65 95,974
2022-09-15 $0.71 $0.76 $0.71 $0.72 $0.72 15,324
2022-09-14 $0.73 $0.76 $0.71 $0.71 $0.71 9,174
2022-09-13 $0.77 $0.77 $0.68 $0.74 $0.74 40,076
2022-09-12 $0.81 $0.81 $0.73 $0.73 $0.73 97,726
2022-09-09 $0.75 $0.79 $0.75 $0.77 $0.77 17,637
2022-09-08 $0.70 $0.79 $0.70 $0.75 $0.75 25,198
2022-09-07 $0.72 $0.80 $0.70 $0.70 $0.70 46,267
2022-09-06 $0.74 $0.74 $0.65 $0.72 $0.72 37,177
2022-09-02 $0.75 $0.75 $0.71 $0.74 $0.74 25,617
2022-09-01 $0.81 $0.81 $0.72 $0.74 $0.74 44,666
2022-08-31 $0.75 $0.76 $0.72 $0.76 $0.76 20,703
2022-08-30 $0.73 $0.76 $0.71 $0.72 $0.72 54,218
2022-08-29 $0.77 $0.77 $0.75 $0.76 $0.76 37,990
2022-08-26 $0.80 $0.80 $0.75 $0.77 $0.77 34,910
2022-08-25 $0.79 $0.83 $0.78 $0.79 $0.79 52,551
2022-08-24 $0.78 $0.80 $0.78 $0.80 $0.80 22,293
2022-08-23 $0.77 $0.79 $0.77 $0.78 $0.78 13,385
2022-08-22 $0.80 $0.80 $0.77 $0.78 $0.78 43,612
2022-08-19 $0.82 $0.83 $0.80 $0.80 $0.80 36,460
2022-08-18 $0.91 $0.91 $0.80 $0.82 $0.82 84,871
2022-08-17 $0.91 $0.92 $0.83 $0.86 $0.86 79,230
2022-08-16 $0.92 $0.92 $0.89 $0.89 $0.89 28,510
2022-08-15 $0.94 $0.94 $0.89 $0.92 $0.92 23,214
2022-08-12 $0.92 $0.93 $0.89 $0.92 $0.92 17,257
2022-08-11 $0.88 $0.92 $0.87 $0.88 $0.88 33,643
2022-08-10 $0.88 $0.91 $0.88 $0.89 $0.89 38,234
2022-08-09 $0.94 $0.96 $0.84 $0.88 $0.88 53,362
2022-08-08 $0.93 $0.99 $0.91 $0.94 $0.94 80,331
2022-08-05 $0.95 $0.98 $0.90 $0.93 $0.93 105,873
2022-08-04 $0.90 $0.97 $0.89 $0.94 $0.94 87,121
2022-08-03 $0.92 $0.93 $0.87 $0.88 $0.88 70,898
2022-08-02 $0.93 $0.93 $0.89 $0.89 $0.89 106,764
2022-08-01 $0.91 $0.94 $0.86 $0.93 $0.93 32,348
2022-07-29 $0.93 $0.94 $0.86 $0.91 $0.91 33,566
2022-07-28 $0.95 $0.97 $0.88 $0.92 $0.92 71,565
2022-07-27 $0.95 $0.95 $0.90 $0.90 $0.90 50,343
2022-07-26 $0.96 $1.00 $0.85 $0.91 $0.91 173,929
2022-07-25 $0.86 $0.94 $0.85 $0.92 $0.92 64,176
2022-07-22 $0.82 $0.85 $0.82 $0.84 $0.84 19,398
2022-07-21 $0.84 $0.90 $0.81 $0.81 $0.81 73,793
2022-07-20 $0.90 $0.90 $0.83 $0.83 $0.83 28,415
2022-07-19 $0.92 $0.94 $0.79 $0.84 $0.84 97,212
2022-07-18 $0.98 $0.98 $0.86 $0.93 $0.93 23,191
2022-07-15 $0.90 $0.92 $0.87 $0.92 $0.92 21,862
2022-07-14 $0.92 $0.92 $0.90 $0.90 $0.90 15,147
2022-07-13 $0.89 $0.95 $0.89 $0.92 $0.92 70,260
2022-07-12 $0.98 $0.98 $0.83 $0.89 $0.89 117,812
2022-07-11 $0.83 $0.95 $0.81 $0.90 $0.90 110,672
2022-07-08 $0.79 $0.83 $0.79 $0.80 $0.80 27,361
2022-07-07 $0.78 $0.85 $0.77 $0.81 $0.81 73,109
2022-07-06 $0.75 $0.81 $0.75 $0.76 $0.76 44,473
2022-07-05 $0.76 $0.77 $0.75 $0.75 $0.75 14,684
2022-07-01 $0.82 $0.82 $0.76 $0.76 $0.76 21,981
2022-06-30 $0.78 $0.80 $0.74 $0.80 $0.80 29,443
2022-06-29 $0.77 $0.77 $0.70 $0.75 $0.75 16,735
2022-06-28 $0.74 $0.74 $0.71 $0.74 $0.74 22,537
2022-06-27 $0.72 $0.77 $0.69 $0.72 $0.72 54,672
2022-06-24 $0.68 $0.69 $0.67 $0.68 $0.68 21,802
2022-06-23 $0.68 $0.69 $0.67 $0.67 $0.67 14,638
2022-06-22 $0.65 $0.69 $0.65 $0.67 $0.67 30,883
2022-06-21 $0.66 $0.69 $0.65 $0.66 $0.66 31,767
2022-06-17 $0.66 $0.69 $0.65 $0.67 $0.67 51,541
2022-06-16 $0.68 $0.68 $0.67 $0.67 $0.67 7,536
2022-06-15 $0.69 $0.69 $0.66 $0.68 $0.68 14,778
2022-06-14 $0.69 $0.69 $0.67 $0.67 $0.67 20,536
2022-06-13 $0.70 $0.70 $0.66 $0.66 $0.66 33,756
2022-06-10 $0.72 $0.73 $0.69 $0.71 $0.71 9,770
2022-06-09 $0.70 $0.73 $0.70 $0.72 $0.72 61,746
2022-06-08 $0.73 $0.75 $0.70 $0.73 $0.73 60,490
2022-06-07 $0.73 $0.77 $0.72 $0.73 $0.73 89,969
2022-06-06 $0.74 $0.77 $0.73 $0.73 $0.73 25,627
2022-06-03 $0.76 $0.78 $0.76 $0.77 $0.77 13,037
2022-06-02 $0.76 $0.81 $0.76 $0.77 $0.77 27,136
2022-06-01 $0.80 $0.81 $0.76 $0.79 $0.79 23,221
2022-05-31 $0.73 $0.80 $0.72 $0.80 $0.80 69,725
2022-05-27 $0.66 $0.74 $0.66 $0.74 $0.74 45,697
2022-05-26 $0.62 $0.74 $0.62 $0.70 $0.70 63,647
2022-05-25 $0.65 $0.74 $0.64 $0.70 $0.70 64,115
2022-05-24 $0.67 $0.73 $0.62 $0.70 $0.70 35,186
2022-05-23 $0.75 $0.75 $0.69 $0.71 $0.71 83,317
2022-05-20 $0.80 $0.80 $0.73 $0.73 $0.73 72,192
2022-05-19 $0.71 $0.80 $0.71 $0.76 $0.76 37,582
2022-05-18 $0.80 $0.80 $0.72 $0.77 $0.77 50,971
2022-05-17 $0.78 $0.81 $0.74 $0.78 $0.78 106,167
2022-05-16 $0.66 $0.75 $0.66 $0.71 $0.71 88,250
2022-05-13 $0.65 $0.68 $0.61 $0.66 $0.66 72,001
2022-05-12 $0.45 $0.64 $0.45 $0.62 $0.62 297,211
2022-05-11 $0.69 $0.69 $0.60 $0.61 $0.61 107,534
2022-05-10 $0.65 $0.69 $0.65 $0.66 $0.66 132,919
2022-05-09 $0.75 $0.75 $0.65 $0.66 $0.66 65,456
2022-05-06 $0.76 $0.76 $0.72 $0.73 $0.73 53,392
2022-05-05 $0.74 $0.78 $0.74 $0.75 $0.75 53,337
2022-05-04 $0.75 $0.78 $0.72 $0.77 $0.77 79,121
2022-05-03 $0.73 $0.76 $0.73 $0.74 $0.74 22,798
2022-05-02 $0.75 $0.75 $0.71 $0.74 $0.74 125,260
2022-04-29 $0.73 $0.78 $0.73 $0.74 $0.74 124,813
2022-04-28 $0.75 $0.78 $0.70 $0.76 $0.76 755,791
2022-04-27 $0.97 $1.06 $0.83 $0.85 $0.85 4,392,909
2022-04-26 $0.97 $0.99 $0.90 $0.92 $0.92 75,215
2022-04-25 $0.99 $1.00 $0.92 $0.99 $0.99 56,457
2022-04-22 $0.98 $1.02 $0.93 $0.98 $0.98 118,958
2022-04-21 $1.07 $1.07 $0.98 $1.00 $1.00 117,946
2022-04-20 $1.10 $1.13 $1.05 $1.06 $1.06 107,034
2022-04-19 $1.04 $1.11 $1.04 $1.07 $1.07 175,284
2022-04-18 $1.11 $1.13 $0.98 $1.03 $1.03 335,388
2022-04-14 $1.21 $1.21 $1.09 $1.11 $1.11 153,842
2022-04-13 $1.07 $1.25 $1.05 $1.14 $1.14 1,045,383
2022-04-12 $1.11 $1.13 $1.04 $1.08 $1.08 215,574
2022-04-11 $1.08 $1.13 $1.05 $1.09 $1.09 145,007
2022-04-08 $1.03 $1.12 $1.00 $1.07 $1.07 138,853
2022-04-07 $0.97 $1.04 $0.97 $1.03 $1.03 51,303
2022-04-06 $1.04 $1.05 $1.03 $1.03 $1.03 59,549
2022-04-05 $1.08 $1.09 $1.04 $1.05 $1.05 17,765
2022-04-04 $1.08 $1.12 $1.02 $1.09 $1.09 265,615
2022-04-01 $1.02 $1.05 $1.01 $1.03 $1.03 34,358
2022-03-31 $1.06 $1.06 $1.01 $1.02 $1.02 114,483
2022-03-30 $1.06 $1.07 $1.01 $1.05 $1.05 49,453
2022-03-29 $1.08 $1.10 $1.03 $1.06 $1.06 108,289
2022-03-28 $1.09 $1.12 $1.00 $1.06 $1.06 169,549
2022-03-25 $1.14 $1.14 $1.03 $1.07 $1.07 129,411
2022-03-24 $1.07 $1.13 $1.07 $1.12 $1.12 78,483
2022-03-23 $1.08 $1.12 $1.04 $1.10 $1.10 257,791
2022-03-22 $1.04 $1.05 $1.01 $1.05 $1.05 112,843
2022-03-21 $1.00 $1.07 $1.00 $1.05 $1.05 421,469
2022-03-18 $1.01 $1.02 $0.96 $1.02 $1.02 121,640
2022-03-17 $0.92 $1.01 $0.91 $1.01 $1.01 85,535
2022-03-16 $0.91 $0.94 $0.88 $0.92 $0.92 93,821
2022-03-15 $0.89 $0.93 $0.88 $0.89 $0.89 61,298
2022-03-14 $0.93 $0.93 $0.89 $0.89 $0.89 63,933
2022-03-11 $0.98 $0.98 $0.90 $0.93 $0.93 31,698
2022-03-10 $0.93 $0.94 $0.90 $0.94 $0.94 48,027
2022-03-09 $0.89 $0.95 $0.89 $0.93 $0.93 85,917
2022-03-08 $0.88 $0.91 $0.85 $0.89 $0.89 90,924
2022-03-07 $0.91 $0.91 $0.87 $0.88 $0.88 74,004
2022-03-04 $0.97 $0.97 $0.89 $0.91 $0.91 108,067
2022-03-03 $0.98 $1.04 $0.95 $0.97 $0.97 99,893
2022-03-02 $0.92 $1.13 $0.92 $0.98 $0.98 386,460
2022-03-01 $0.92 $0.98 $0.92 $0.92 $0.92 51,018
2022-02-28 $0.94 $0.98 $0.90 $0.95 $0.95 54,331
2022-02-25 $0.95 $0.97 $0.92 $0.96 $0.96 54,091
2022-02-24 $0.90 $0.92 $0.85 $0.92 $0.92 163,459
2022-02-23 $0.96 $0.96 $0.91 $0.93 $0.93 55,346
2022-02-22 $0.97 $0.97 $0.93 $0.94 $0.94 37,184
2022-02-18 $0.94 $0.99 $0.94 $0.97 $0.97 57,440
2022-02-17 $1.00 $1.01 $0.94 $0.94 $0.94 47,638
2022-02-16 $0.98 $1.01 $0.96 $0.98 $0.98 132,670
2022-02-15 $0.94 $0.98 $0.93 $0.97 $0.97 71,285
2022-02-14 $0.99 $0.99 $0.91 $0.94 $0.94 92,131
2022-02-11 $1.01 $1.04 $0.98 $0.99 $0.99 103,889
2022-02-10 $1.00 $1.06 $1.00 $1.01 $1.01 73,173
2022-02-09 $1.04 $1.09 $1.00 $1.03 $1.03 177,086
2022-02-08 $1.03 $1.08 $1.02 $1.04 $1.04 111,847
2022-02-07 $1.01 $1.02 $1.00 $1.01 $1.01 51,965
2022-02-04 $1.02 $1.03 $0.98 $1.01 $1.01 54,115
2022-02-03 $1.07 $1.09 $1.01 $1.01 $1.01 120,518
2022-02-02 $1.03 $1.17 $1.02 $1.11 $1.11 655,641
2022-02-01 $1.02 $1.08 $1.00 $1.04 $1.04 191,290
2022-01-31 $1.00 $1.04 $0.97 $1.02 $1.02 98,945
2022-01-28 $0.95 $0.98 $0.94 $0.96 $0.96 94,399
2022-01-27 $1.01 $1.02 $0.95 $0.95 $0.95 78,002
2022-01-26 $1.00 $1.03 $0.98 $0.98 $0.98 80,798
2022-01-25 $1.01 $1.03 $0.94 $0.98 $0.98 88,929
2022-01-24 $1.03 $1.05 $0.90 $1.03 $1.03 370,236
2022-01-21 $1.13 $1.15 $1.07 $1.08 $1.08 131,128
2022-01-20 $1.14 $1.18 $1.13 $1.13 $1.13 87,915
2022-01-19 $1.18 $1.19 $1.14 $1.15 $1.15 37,390
2022-01-18 $1.24 $1.24 $1.15 $1.17 $1.17 112,722
2022-01-14 $1.25 $1.25 $1.19 $1.24 $1.24 109,526
2022-01-13 $1.25 $1.29 $1.23 $1.25 $1.25 112,860
2022-01-12 $1.27 $1.30 $1.23 $1.26 $1.26 64,303
2022-01-11 $1.27 $1.29 $1.23 $1.26 $1.26 86,398
2022-01-10 $1.26 $1.27 $1.22 $1.26 $1.26 148,318
2022-01-07 $1.25 $1.29 $1.23 $1.27 $1.27 96,260
2022-01-06 $1.30 $1.32 $1.24 $1.26 $1.26 129,131
2022-01-05 $1.34 $1.35 $1.28 $1.30 $1.30 132,634
2022-01-04 $1.36 $1.38 $1.32 $1.36 $1.36 76,605
2022-01-03 $1.27 $1.38 $1.27 $1.37 $1.37 241,350
2021-12-31 $1.40 $1.42 $1.28 $1.29 $1.29 374,429
2021-12-30 $1.28 $1.40 $1.28 $1.33 $1.33 449,468
2021-12-29 $1.33 $1.33 $1.25 $1.27 $1.27 233,279
2021-12-28 $1.43 $1.45 $1.32 $1.33 $1.33 332,271
2021-12-27 $1.42 $1.48 $1.40 $1.46 $1.46 238,272
2021-12-23 $1.42 $1.47 $1.40 $1.44 $1.44 124,629
2021-12-22 $1.45 $1.45 $1.39 $1.42 $1.42 114,589
2021-12-21 $1.38 $1.44 $1.36 $1.44 $1.44 300,811
2021-12-20 $1.30 $1.41 $1.30 $1.41 $1.41 284,287
2021-12-17 $1.34 $1.42 $1.33 $1.39 $1.39 379,066
2021-12-16 $1.38 $1.42 $1.32 $1.37 $1.37 439,610
2021-12-15 $1.33 $1.43 $1.25 $1.42 $1.42 536,757
2021-12-14 $1.37 $1.41 $1.31 $1.32 $1.32 249,915
2021-12-13 $1.37 $1.45 $1.34 $1.44 $1.44 292,466
2021-12-10 $1.38 $1.43 $1.36 $1.39 $1.39 66,045
2021-12-09 $1.39 $1.41 $1.38 $1.38 $1.38 157,220
2021-12-08 $1.42 $1.51 $1.37 $1.39 $1.39 354,887
2021-12-07 $1.37 $1.48 $1.35 $1.44 $1.44 185,595
2021-12-06 $1.29 $1.38 $1.25 $1.35 $1.35 169,528
2021-12-03 $1.34 $1.34 $1.24 $1.30 $1.30 232,864
2021-12-02 $1.29 $1.35 $1.29 $1.34 $1.34 134,921
2021-12-01 $1.44 $1.44 $1.21 $1.30 $1.30 221,712
2021-11-30 $1.40 $1.45 $1.38 $1.42 $1.42 134,456
2021-11-29 $1.46 $1.47 $1.38 $1.40 $1.40 171,198
2021-11-26 $1.46 $1.47 $1.41 $1.46 $1.46 85,585
2021-11-24 $1.56 $1.57 $1.47 $1.48 $1.48 216,222
2021-11-23 $1.42 $1.57 $1.39 $1.56 $1.56 857,112
2021-11-22 $1.39 $1.42 $1.36 $1.40 $1.40 256,998
2021-11-19 $1.41 $1.50 $1.41 $1.48 $1.48 220,327
2021-11-18 $1.53 $1.54 $1.40 $1.42 $1.42 379,927
2021-11-17 $1.61 $1.63 $1.52 $1.55 $1.55 329,484
2021-11-16 $1.68 $1.70 $1.60 $1.62 $1.62 263,277
2021-11-15 $1.70 $1.73 $1.69 $1.70 $1.70 173,851
2021-11-12 $1.67 $1.72 $1.66 $1.70 $1.70 247,397
2021-11-11 $1.72 $1.72 $1.66 $1.67 $1.67 106,398
2021-11-10 $1.73 $1.76 $1.68 $1.71 $1.71 148,779
2021-11-09 $1.76 $1.78 $1.73 $1.73 $1.73 141,084
2021-11-08 $1.74 $1.80 $1.74 $1.75 $1.75 202,703
2021-11-05 $1.80 $1.83 $1.74 $1.76 $1.76 193,145
2021-11-04 $1.85 $1.86 $1.78 $1.81 $1.81 201,705
2021-11-03 $1.75 $1.87 $1.75 $1.83 $1.83 318,692
2021-11-02 $1.73 $1.78 $1.71 $1.77 $1.77 186,711
2021-11-01 $1.67 $1.78 $1.67 $1.77 $1.77 370,343
2021-10-29 $1.70 $1.73 $1.65 $1.67 $1.67 201,299
2021-10-28 $1.67 $1.77 $1.66 $1.69 $1.69 454,549
2021-10-27 $1.71 $1.71 $1.61 $1.68 $1.68 194,981
2021-10-26 $1.69 $1.75 $1.67 $1.68 $1.68 211,531
2021-10-25 $1.70 $1.74 $1.66 $1.69 $1.69 365,464
2021-10-22 $1.79 $1.80 $1.66 $1.70 $1.70 388,985
2021-10-21 $1.77 $1.85 $1.75 $1.80 $1.80 350,061
2021-10-20 $1.76 $1.78 $1.74 $1.76 $1.76 106,805
2021-10-19 $1.73 $1.78 $1.70 $1.76 $1.76 367,394
2021-10-18 $1.82 $1.82 $1.70 $1.71 $1.71 488,223
2021-10-15 $1.85 $1.86 $1.80 $1.80 $1.80 275,730
2021-10-14 $1.86 $1.90 $1.86 $1.87 $1.87 195,812
2021-10-13 $1.85 $1.88 $1.80 $1.86 $1.86 532,371
2021-10-12 $1.96 $1.98 $1.90 $1.91 $1.91 247,553
2021-10-11 $1.90 $2.06 $1.90 $1.96 $1.96 913,951
2021-10-08 $1.86 $2.00 $1.82 $1.90 $1.90 784,328
2021-10-07 $1.90 $1.90 $1.78 $1.85 $1.85 1,009,108
2021-10-06 $1.77 $1.96 $1.76 $1.86 $1.86 1,071,493
2021-10-05 $1.89 $1.90 $1.76 $1.83 $1.83 632,767
2021-10-04 $2.07 $2.08 $1.81 $1.84 $1.84 1,912,858
2021-10-01 $2.06 $2.29 $1.98 $2.08 $2.08 4,028,667
2021-09-30 $2.08 $2.15 $2.04 $2.05 $2.05 652,493
2021-09-29 $2.04 $2.11 $1.96 $2.00 $2.00 1,029,840
2021-09-28 $2.10 $2.10 $2.01 $2.04 $2.04 412,712
2021-09-27 $2.22 $2.37 $2.07 $2.12 $2.12 2,600,531
2021-09-24 $2.27 $2.28 $2.19 $2.22 $2.22 297,832
2021-09-23 $2.34 $2.35 $2.24 $2.24 $2.24 443,796
2021-09-22 $2.27 $2.42 $2.23 $2.28 $2.28 625,885
2021-09-21 $2.23 $2.30 $2.21 $2.26 $2.26 254,997
2021-09-20 $2.21 $2.35 $2.20 $2.27 $2.27 265,342
2021-09-17 $2.34 $2.37 $2.17 $2.35 $2.35 488,712
2021-09-16 $2.37 $2.39 $2.31 $2.34 $2.34 252,324
2021-09-15 $2.42 $2.49 $2.38 $2.38 $2.38 263,628
2021-09-14 $2.52 $2.57 $2.37 $2.40 $2.40 348,420
2021-09-13 $2.52 $2.55 $2.41 $2.52 $2.52 388,424
2021-09-10 $2.63 $2.65 $2.50 $2.50 $2.50 477,084
2021-09-09 $2.60 $2.70 $2.60 $2.63 $2.63 520,981
2021-09-08 $2.62 $2.68 $2.52 $2.63 $2.63 552,902
2021-09-07 $2.70 $2.74 $2.58 $2.62 $2.62 582,956
2021-09-03 $2.84 $2.86 $2.67 $2.71 $2.71 861,279
2021-09-02 $2.91 $2.96 $2.82 $2.86 $2.86 724,067
2021-09-01 $3.10 $3.10 $2.88 $2.91 $2.91 913,811
2021-08-31 $3.02 $3.09 $2.94 $2.98 $2.98 385,205
2021-08-30 $3.05 $3.14 $2.96 $3.00 $3.00 797,643
2021-08-27 $3.12 $3.16 $2.98 $3.00 $3.00 954,693
2021-08-26 $3.14 $3.27 $3.08 $3.12 $3.12 3,649,845
2021-08-25 $3.24 $3.29 $3.10 $3.14 $3.14 908,346
2021-08-24 $3.24 $3.42 $3.15 $3.29 $3.29 1,509,050
2021-08-23 $3.18 $3.35 $3.05 $3.17 $3.17 864,455
2021-08-20 $3.26 $3.35 $3.14 $3.20 $3.20 711,280
2021-08-19 $3.04 $3.34 $2.95 $3.21 $3.21 1,393,238
2021-08-18 $2.85 $3.40 $2.83 $3.13 $3.13 2,382,566
2021-08-17 $3.20 $3.27 $2.88 $2.94 $2.94 2,068,218
2021-08-16 $3.42 $3.44 $3.20 $3.24 $3.24 1,645,555
2021-08-13 $3.62 $3.67 $3.18 $3.45 $3.45 3,809,019
2021-08-12 $3.82 $4.44 $3.63 $3.65 $3.65 31,564,716
2021-08-11 $3.87 $3.93 $3.08 $3.24 $3.24 2,907,824
2021-08-10 $3.53 $4.34 $3.46 $3.94 $3.94 6,896,585
2021-08-09 $3.42 $3.76 $3.42 $3.46 $3.46 1,063,427
2021-08-06 $3.53 $3.67 $3.33 $3.55 $3.55 1,420,969
2021-08-05 $3.35 $3.79 $3.18 $3.58 $3.58 2,825,638
2021-08-04 $3.66 $4.00 $3.38 $3.40 $3.40 4,500,363
2021-08-03 $4.47 $4.53 $3.45 $3.52 $3.52 4,689,041
2021-08-02 $4.00 $5.68 $3.95 $4.46 $4.46 27,317,770
2021-07-30 $4.46 $4.97 $3.82 $4.07 $4.07 18,392,753
2021-07-29 $3.02 $5.36 $3.01 $5.30 $5.30 55,724,055
2021-07-28 $2.93 $3.53 $2.93 $3.21 $3.21 6,481,423
2021-07-27 $2.92 $3.72 $2.56 $3.17 $3.17 13,635,827
2021-07-26 $3.29 $4.06 $2.75 $3.03 $3.03 114,854,622
2021-07-23 $2.20 $4.75 $2.18 $2.52 $2.52 300,546,413
2021-07-22 $1.83 $1.88 $1.80 $1.86 $1.86 1,424,342
2021-07-21 $1.76 $1.96 $1.76 $1.91 $1.91 322,928
2021-07-20 $1.87 $1.90 $1.72 $1.76 $1.76 291,383
2021-07-19 $1.73 $1.79 $1.65 $1.73 $1.73 222,730
2021-07-16 $1.90 $1.94 $1.76 $1.77 $1.77 225,104
2021-07-15 $2.06 $2.10 $1.90 $1.93 $1.93 399,815
2021-07-14 $2.16 $2.24 $1.94 $2.14 $2.14 1,732,485
2021-07-13 $2.04 $3.23 $1.99 $2.46 $2.46 14,933,237
2021-07-12 $1.96 $2.05 $1.88 $2.03 $2.03 199,942
2021-07-09 $1.90 $1.98 $1.87 $1.94 $1.94 33,510
2021-07-08 $1.84 $1.87 $1.76 $1.87 $1.87 41,525
2021-07-07 $1.93 $1.93 $1.83 $1.84 $1.84 55,867
2021-07-06 $1.96 $1.96 $1.90 $1.92 $1.92 56,132
2021-07-02 $1.97 $2.00 $1.92 $1.99 $1.99 78,103
2021-07-01 $2.04 $2.04 $1.97 $1.99 $1.99 49,061
2021-06-30 $2.00 $2.09 $1.97 $2.04 $2.04 53,666
2021-06-29 $2.07 $2.11 $1.96 $2.00 $2.00 104,495
2021-06-28 $1.98 $2.11 $1.98 $2.03 $2.03 49,696
2021-06-25 $2.07 $2.14 $2.04 $2.06 $2.06 56,776
2021-06-24 $2.13 $2.14 $2.05 $2.08 $2.08 100,410
2021-06-23 $2.02 $2.15 $2.00 $2.13 $2.13 57,277
2021-06-22 $2.01 $2.13 $2.00 $2.04 $2.04 156,119
2021-06-21 $2.16 $2.16 $1.96 $1.97 $1.97 151,911
2021-06-18 $2.12 $2.18 $2.06 $2.15 $2.15 104,158
2021-06-17 $2.20 $2.28 $2.07 $2.09 $2.09 188,711
2021-06-16 $2.20 $2.24 $2.08 $2.21 $2.21 379,143
2021-06-15 $2.33 $2.36 $2.20 $2.23 $2.23 597,438
2021-06-14 $2.25 $2.74 $2.22 $2.45 $2.45 2,008,776
2021-06-11 $2.28 $2.28 $2.20 $2.20 $2.20 494,444
2021-06-10 $2.27 $2.38 $2.20 $2.26 $2.26 46,323
2021-06-09 $2.20 $2.37 $2.20 $2.29 $2.29 104,489
2021-06-08 $2.40 $2.46 $2.19 $2.21 $2.21 113,521
2021-06-07 $2.36 $2.43 $2.25 $2.32 $2.32 116,315
2021-06-04 $2.28 $2.45 $2.23 $2.35 $2.35 219,320
2021-06-03 $2.02 $2.29 $2.00 $2.29 $2.29 245,220
2021-06-02 $2.00 $2.04 $1.96 $2.04 $2.04 86,134
2021-06-01 $1.96 $2.03 $1.92 $1.99 $1.99 52,799
2021-05-28 $1.91 $1.95 $1.87 $1.91 $1.91 44,273
2021-05-27 $1.86 $1.94 $1.84 $1.89 $1.89 25,717
2021-05-26 $1.84 $1.87 $1.82 $1.86 $1.86 38,852
2021-05-25 $1.82 $1.87 $1.82 $1.82 $1.82 43,507
2021-05-24 $1.91 $1.91 $1.82 $1.84 $1.84 62,718
2021-05-21 $1.90 $1.97 $1.85 $1.91 $1.91 114,454
2021-05-20 $1.90 $1.95 $1.86 $1.91 $1.91 74,475
2021-05-19 $1.84 $1.86 $1.77 $1.84 $1.84 33,977
2021-05-18 $1.77 $1.88 $1.74 $1.88 $1.88 75,508
2021-05-17 $1.65 $1.78 $1.65 $1.78 $1.78 61,133
2021-05-14 $1.61 $1.69 $1.57 $1.66 $1.66 49,122
2021-05-13 $1.75 $1.82 $1.50 $1.57 $1.57 271,852
2021-05-12 $1.75 $1.82 $1.71 $1.75 $1.75 65,258
2021-05-11 $1.76 $1.84 $1.71 $1.79 $1.79 171,678
2021-05-10 $1.84 $1.84 $1.72 $1.79 $1.79 243,115
2021-05-07 $1.82 $2.02 $1.79 $1.86 $1.86 218,658
2021-05-06 $1.97 $1.97 $1.74 $1.84 $1.84 211,041
2021-05-05 $1.96 $2.08 $1.90 $1.94 $1.94 132,587
2021-05-04 $1.97 $2.04 $1.81 $1.94 $1.94 144,194
2021-05-03 $1.96 $2.04 $1.90 $1.95 $1.95 269,520
2021-04-30 $2.02 $2.07 $1.94 $1.96 $1.96 57,833
2021-04-29 $2.15 $2.16 $2.02 $2.05 $2.05 42,116
2021-04-28 $2.15 $2.17 $2.07 $2.10 $2.10 69,020
2021-04-27 $2.03 $2.20 $2.02 $2.12 $2.12 226,524
2021-04-26 $1.96 $2.07 $1.95 $2.03 $2.03 33,207
2021-04-23 $1.99 $2.00 $1.92 $1.94 $1.94 51,780
2021-04-22 $1.93 $2.04 $1.91 $2.00 $2.00 45,251
2021-04-21 $1.85 $1.99 $1.80 $1.93 $1.93 93,952
2021-04-20 $1.85 $1.95 $1.76 $1.88 $1.88 236,137
2021-04-19 $1.91 $1.98 $1.82 $1.87 $1.87 217,775
2021-04-16 $1.91 $2.02 $1.87 $1.90 $1.90 116,647
2021-04-15 $2.15 $2.21 $1.94 $1.95 $1.95 185,368
2021-04-14 $2.17 $2.24 $2.10 $2.19 $2.19 137,294
2021-04-13 $2.07 $2.19 $2.03 $2.15 $2.15 254,076
2021-04-12 $2.11 $2.15 $2.02 $2.05 $2.05 214,768
2021-04-09 $2.18 $2.18 $2.11 $2.17 $2.17 35,061
2021-04-08 $2.07 $2.18 $2.07 $2.18 $2.18 67,121
2021-04-07 $2.10 $2.16 $2.03 $2.06 $2.06 107,750
2021-04-06 $2.17 $2.24 $2.11 $2.11 $2.11 109,551
2021-04-05 $2.14 $2.18 $2.04 $2.15 $2.15 73,426
2021-04-01 $2.13 $2.29 $2.10 $2.10 $2.10 134,157
2021-03-31 $2.04 $2.23 $2.04 $2.18 $2.18 111,954
2021-03-30 $2.00 $2.09 $1.92 $2.03 $2.03 244,731
2021-03-29 $2.41 $2.42 $2.06 $2.09 $2.09 848,663
2021-03-26 $2.41 $2.50 $2.31 $2.32 $2.32 93,486
2021-03-25 $2.23 $2.40 $2.22 $2.36 $2.36 110,216
2021-03-24 $2.51 $2.51 $2.23 $2.28 $2.28 348,460
2021-03-23 $2.55 $2.61 $2.35 $2.50 $2.50 121,122
2021-03-22 $2.55 $2.70 $2.55 $2.55 $2.55 246,518
2021-03-19 $2.65 $2.74 $2.51 $2.53 $2.53 117,543
2021-03-18 $2.54 $2.66 $2.52 $2.60 $2.60 116,089
2021-03-17 $2.48 $2.67 $2.41 $2.58 $2.58 135,031
2021-03-16 $2.72 $2.81 $2.50 $2.51 $2.51 173,430
2021-03-15 $2.50 $2.80 $2.45 $2.72 $2.72 582,716
2021-03-12 $2.50 $2.57 $2.41 $2.57 $2.57 83,218
2021-03-11 $2.45 $2.59 $2.41 $2.55 $2.55 260,165
2021-03-10 $2.38 $2.46 $2.31 $2.40 $2.40 254,336
2021-03-09 $2.20 $2.35 $2.15 $2.32 $2.32 119,598
2021-03-08 $2.09 $2.24 $2.01 $2.12 $2.12 399,709
2021-03-05 $2.08 $2.14 $1.80 $2.01 $2.01 344,276
2021-03-04 $2.37 $2.49 $2.03 $2.10 $2.10 338,439
2021-03-03 $2.50 $2.65 $2.40 $2.49 $2.49 544,804
2021-03-02 $2.52 $2.65 $2.47 $2.54 $2.54 483,280
2021-03-01 $2.46 $2.57 $2.44 $2.52 $2.52 155,013
2021-02-26 $2.60 $2.64 $2.33 $2.39 $2.39 539,498
2021-02-25 $2.93 $2.99 $2.61 $2.71 $2.71 243,601
2021-02-24 $2.88 $2.96 $2.75 $2.85 $2.85 197,021
2021-02-23 $3.08 $3.08 $2.49 $2.76 $2.76 663,841
2021-02-22 $3.07 $3.35 $3.05 $3.14 $3.14 596,764
2021-02-19 $3.07 $3.34 $3.00 $3.15 $3.15 297,281
2021-02-18 $3.11 $3.27 $2.82 $3.18 $3.18 761,755
2021-02-17 $3.36 $3.45 $3.14 $3.20 $3.20 440,215
2021-02-16 $3.55 $3.55 $3.28 $3.47 $3.47 685,885
2021-02-12 $3.47 $3.53 $3.33 $3.37 $3.37 248,746
2021-02-11 $3.51 $3.55 $3.11 $3.50 $3.50 1,214,894
2021-02-10 $3.35 $3.84 $3.19 $3.50 $3.50 1,553,439
2021-02-09 $3.24 $3.39 $3.09 $3.29 $3.29 637,818
2021-02-08 $2.93 $3.33 $2.90 $3.24 $3.24 614,062
2021-02-05 $3.03 $3.03 $2.67 $2.97 $2.97 478,918
2021-02-04 $2.87 $2.97 $2.79 $2.90 $2.90 612,726
2021-02-03 $2.75 $3.00 $2.70 $2.80 $2.80 1,018,040
2021-02-02 $2.50 $2.75 $2.41 $2.67 $2.67 393,490
2021-02-01 $2.39 $2.50 $2.30 $2.46 $2.46 181,936
2021-01-29 $2.41 $2.48 $2.35 $2.37 $2.37 216,389
2021-01-28 $2.45 $2.51 $2.33 $2.40 $2.40 288,670
2021-01-27 $2.62 $2.67 $2.42 $2.43 $2.43 371,677
2021-01-26 $2.75 $2.77 $2.66 $2.68 $2.68 241,689
2021-01-25 $2.65 $2.79 $2.63 $2.73 $2.73 456,559
2021-01-22 $2.62 $2.70 $2.47 $2.63 $2.63 371,708
2021-01-21 $2.56 $2.56 $2.42 $2.52 $2.52 561,253
2021-01-20 $2.74 $2.75 $2.62 $2.63 $2.63 343,554
2021-01-19 $2.73 $2.85 $2.66 $2.76 $2.76 558,812
2021-01-15 $2.95 $3.09 $2.71 $2.72 $2.72 838,247
2021-01-14 $2.64 $2.94 $2.64 $2.88 $2.88 1,057,857
2021-01-13 $2.63 $2.79 $2.45 $2.68 $2.68 679,320
2021-01-12 $2.82 $2.84 $2.48 $2.57 $2.57 1,180,966
2021-01-11 $2.66 $2.94 $2.56 $2.69 $2.69 2,272,245
2021-01-08 $2.31 $2.43 $2.24 $2.42 $2.42 519,464
2021-01-07 $2.43 $2.45 $2.21 $2.30 $2.30 736,468
2021-01-06 $2.15 $2.84 $2.15 $2.42 $2.42 2,921,547
2021-01-05 $2.11 $2.18 $2.08 $2.14 $2.14 294,606
2021-01-04 $2.02 $2.15 $2.00 $2.15 $2.15 394,304
2020-12-31 $2.15 $2.16 $2.01 $2.04 $2.04 318,274
2020-12-30 $2.07 $2.16 $2.01 $2.13 $2.13 419,208
2020-12-29 $2.22 $2.23 $2.00 $2.07 $2.07 737,955
2020-12-28 $2.41 $2.43 $2.12 $2.22 $2.22 1,349,030
2020-12-24 $1.95 $2.45 $1.94 $2.19 $2.19 2,246,225
2020-12-23 $1.79 $1.95 $1.77 $1.92 $1.92 619,270
2020-12-22 $1.81 $1.86 $1.77 $1.81 $1.81 546,531
2020-12-21 $1.73 $1.81 $1.69 $1.80 $1.80 557,625
2020-12-18 $1.81 $1.82 $1.72 $1.77 $1.77 844,874
2020-12-17 $1.87 $1.90 $1.76 $1.79 $1.79 842,220
2020-12-16 $1.99 $1.99 $1.85 $1.88 $1.88 712,254
2020-12-15 $1.95 $2.08 $1.86 $1.99 $1.99 1,559,294
2020-12-14 $2.25 $2.30 $1.92 $2.01 $2.01 2,463,465
2020-12-11 $2.26 $2.50 $2.24 $2.28 $2.28 2,091,032
2020-12-10 $2.45 $2.69 $2.10 $2.28 $2.28 10,363,483
2020-12-09 $3.87 $5.85 $3.04 $3.17 $3.17 183,027,906
2020-12-08 $1.06 $1.09 $1.04 $1.08 $1.08 133,281
2020-12-07 $1.12 $1.12 $1.05 $1.08 $1.08 231,412
2020-12-04 $1.11 $1.11 $1.03 $1.10 $1.10 404,923
2020-12-03 $1.15 $1.18 $1.10 $1.12 $1.12 158,413
2020-12-02 $1.13 $1.24 $1.06 $1.16 $1.16 767,219
2020-12-01 $1.14 $1.14 $1.02 $1.11 $1.11 535,508
2020-11-30 $1.11 $1.23 $1.07 $1.14 $1.14 1,447,873
2020-11-27 $1.02 $1.04 $1.00 $1.01 $1.01 306,664
2020-11-25 $1.02 $1.04 $0.95 $0.97 $0.97 485,020
2020-11-24 $0.85 $1.02 $0.85 $0.97 $0.97 802,359
2020-11-23 $0.90 $0.90 $0.85 $0.86 $0.86 216,785
2020-11-20 $0.86 $0.91 $0.85 $0.88 $0.88 219,085
2020-11-19 $0.87 $0.88 $0.85 $0.86 $0.86 73,977
2020-11-18 $0.87 $0.89 $0.85 $0.87 $0.87 90,492
2020-11-17 $0.85 $0.87 $0.84 $0.86 $0.86 61,359
2020-11-16 $0.85 $0.89 $0.83 $0.85 $0.85 115,376
2020-11-13 $0.83 $0.87 $0.83 $0.85 $0.85 160,536
2020-11-12 $0.86 $0.86 $0.82 $0.83 $0.83 127,601
2020-11-11 $0.85 $0.86 $0.82 $0.86 $0.86 95,902
2020-11-10 $0.88 $0.88 $0.84 $0.85 $0.85 84,264
2020-11-09 $0.88 $0.88 $0.82 $0.87 $0.87 159,398
2020-11-06 $0.85 $0.87 $0.80 $0.83 $0.83 234,204
2020-11-05 $0.82 $0.89 $0.79 $0.87 $0.87 987,967
2020-11-04 $0.83 $0.83 $0.77 $0.81 $0.81 141,583
2020-11-03 $0.77 $0.85 $0.77 $0.79 $0.79 189,833
2020-11-02 $0.85 $0.85 $0.76 $0.79 $0.79 333,067
2020-10-30 $0.85 $0.99 $0.84 $0.86 $0.86 727,363
2020-10-29 $0.83 $0.84 $0.77 $0.83 $0.83 255,046
2020-10-28 $0.89 $0.89 $0.82 $0.84 $0.84 251,757
2020-10-27 $0.98 $0.98 $0.89 $0.92 $0.92 254,628
2020-10-26 $0.92 $1.07 $0.89 $0.93 $0.93 1,346,067
2020-10-23 $0.94 $0.95 $0.89 $0.90 $0.90 102,602
2020-10-22 $0.87 $0.99 $0.87 $0.94 $0.94 631,739
2020-10-21 $0.89 $0.91 $0.86 $0.88 $0.88 93,548
2020-10-20 $0.92 $0.93 $0.89 $0.90 $0.90 45,726
2020-10-19 $0.92 $0.95 $0.89 $0.93 $0.93 132,887
2020-10-16 $0.91 $0.92 $0.88 $0.89 $0.89 44,614
2020-10-15 $0.92 $0.93 $0.90 $0.92 $0.92 49,196
2020-10-14 $0.91 $0.96 $0.90 $0.93 $0.93 84,178
2020-10-13 $0.95 $0.96 $0.91 $0.91 $0.91 86,908
2020-10-12 $0.96 $0.98 $0.95 $0.95 $0.95 65,299
2020-10-09 $0.97 $0.98 $0.94 $0.96 $0.96 75,148
2020-10-08 $0.89 $0.97 $0.87 $0.97 $0.97 211,067
2020-10-07 $0.89 $0.91 $0.86 $0.89 $0.89 146,147
2020-10-06 $0.90 $0.91 $0.87 $0.87 $0.87 98,042
2020-10-05 $0.87 $0.90 $0.86 $0.87 $0.87 60,637
2020-10-02 $0.88 $0.90 $0.85 $0.87 $0.87 95,815
2020-10-01 $0.88 $0.93 $0.87 $0.89 $0.89 56,369
2020-09-30 $0.90 $0.91 $0.87 $0.91 $0.91 115,103
2020-09-29 $0.87 $0.90 $0.84 $0.85 $0.85 125,120
2020-09-28 $0.91 $0.93 $0.86 $0.90 $0.90 71,711
2020-09-25 $0.90 $0.95 $0.86 $0.91 $0.91 119,185
2020-09-24 $0.89 $0.89 $0.83 $0.89 $0.89 82,926
2020-09-23 $0.94 $0.94 $0.88 $0.90 $0.90 110,782
2020-09-22 $0.94 $0.94 $0.91 $0.94 $0.94 64,700
2020-09-21 $0.94 $0.99 $0.90 $0.97 $0.97 127,447
2020-09-18 $0.99 $1.00 $0.90 $0.99 $0.99 285,137
2020-09-17 $1.00 $1.05 $0.98 $1.01 $1.01 194,273
2020-09-16 $0.92 $1.14 $0.90 $1.05 $1.05 1,684,006
2020-09-15 $0.88 $0.95 $0.88 $0.91 $0.91 210,547
2020-09-14 $0.88 $0.89 $0.85 $0.89 $0.89 49,988
2020-09-11 $0.86 $0.89 $0.83 $0.87 $0.87 66,015
2020-09-10 $0.83 $0.88 $0.83 $0.87 $0.87 90,103
2020-09-09 $0.83 $0.85 $0.82 $0.83 $0.83 63,596
2020-09-08 $0.81 $0.84 $0.80 $0.83 $0.83 115,900
2020-09-04 $0.90 $0.91 $0.80 $0.83 $0.83 245,024
2020-09-03 $0.90 $0.99 $0.87 $0.91 $0.91 185,835
2020-09-02 $1.00 $1.01 $0.85 $0.90 $0.90 402,810
2020-09-01 $1.04 $1.04 $0.98 $1.01 $1.01 149,214
2020-08-31 $1.02 $1.05 $1.00 $1.04 $1.04 75,784
2020-08-28 $1.03 $1.06 $1.02 $1.03 $1.03 212,142
2020-08-27 $1.12 $1.12 $1.02 $1.06 $1.06 210,190
2020-08-26 $1.13 $1.15 $1.10 $1.13 $1.13 144,092
2020-08-25 $1.09 $1.17 $1.09 $1.13 $1.13 97,512
2020-08-24 $1.18 $1.19 $1.08 $1.11 $1.11 219,936
2020-08-21 $1.20 $1.20 $1.12 $1.14 $1.14 217,336
2020-08-20 $1.20 $1.24 $1.16 $1.20 $1.20 179,467
2020-08-19 $1.24 $1.24 $1.19 $1.20 $1.20 118,949
2020-08-18 $1.30 $1.32 $1.22 $1.23 $1.23 184,666
2020-08-17 $1.33 $1.37 $1.30 $1.31 $1.31 787,166
2020-08-14 $1.23 $1.24 $1.16 $1.19 $1.19 255,551
2020-08-13 $1.21 $1.28 $1.13 $1.21 $1.21 682,078
2020-08-12 $1.27 $1.28 $1.15 $1.20 $1.20 369,714
2020-08-11 $1.34 $1.34 $1.26 $1.28 $1.28 180,490
2020-08-10 $1.27 $1.38 $1.25 $1.33 $1.33 293,375
2020-08-07 $1.30 $1.30 $1.21 $1.25 $1.25 189,352
2020-08-06 $1.32 $1.33 $1.26 $1.30 $1.30 261,969
2020-08-05 $1.21 $1.49 $1.18 $1.31 $1.31 2,864,347
2020-08-04 $1.17 $1.24 $1.13 $1.23 $1.23 446,764
2020-08-03 $1.16 $1.18 $1.11 $1.15 $1.15 244,489
2020-07-31 $1.21 $1.23 $1.11 $1.17 $1.17 761,863
2020-07-30 $1.12 $1.22 $1.07 $1.17 $1.17 534,264
2020-07-29 $1.15 $1.16 $1.11 $1.12 $1.12 202,672
2020-07-28 $1.16 $1.23 $1.11 $1.16 $1.16 725,114
2020-07-27 $1.26 $1.26 $1.12 $1.17 $1.17 397,712
2020-07-24 $1.21 $1.27 $1.16 $1.25 $1.25 674,422
2020-07-23 $1.25 $1.38 $1.20 $1.21 $1.21 759,444
2020-07-22 $1.30 $1.40 $1.18 $1.24 $1.24 1,128,537
2020-07-21 $1.46 $1.58 $1.36 $1.40 $1.40 1,446,604
2020-07-20 $1.45 $1.80 $1.36 $1.56 $1.56 9,218,346
2020-07-17 $1.05 $1.25 $1.03 $1.24 $1.24 865,796
2020-07-16 $1.07 $1.07 $1.01 $1.02 $1.02 168,315
2020-07-15 $1.00 $1.18 $0.97 $1.04 $1.04 618,906
2020-07-14 $1.01 $1.01 $0.96 $1.00 $1.00 112,365
2020-07-13 $1.04 $1.04 $0.97 $1.00 $1.00 158,365
2020-07-10 $1.01 $1.02 $0.99 $1.02 $1.02 91,740
2020-07-09 $1.06 $1.06 $1.00 $1.01 $1.01 136,349
2020-07-08 $1.01 $1.10 $1.01 $1.05 $1.05 347,148
2020-07-07 $1.03 $1.03 $0.99 $1.01 $1.01 114,546
2020-07-06 $0.99 $1.02 $0.95 $0.99 $0.99 210,329
2020-07-02 $1.06 $1.06 $0.99 $1.00 $1.00 165,641
2020-07-01 $1.08 $1.10 $1.01 $1.08 $1.08 380,473
2020-06-30 $1.03 $1.04 $0.98 $1.02 $1.02 112,060
2020-06-29 $0.89 $1.06 $0.89 $1.04 $1.04 240,467
2020-06-26 $0.97 $1.00 $0.92 $0.94 $0.94 183,860
2020-06-25 $1.03 $1.04 $0.96 $0.98 $0.98 148,055
2020-06-24 $1.01 $1.07 $1.00 $1.04 $1.04 243,652
2020-06-23 $1.05 $1.14 $0.98 $1.02 $1.02 244,165
2020-06-22 $1.11 $1.12 $1.05 $1.06 $1.06 233,615
2020-06-19 $1.15 $1.15 $1.08 $1.09 $1.09 291,088
2020-06-18 $1.13 $1.18 $1.10 $1.15 $1.15 190,804
2020-06-17 $1.16 $1.20 $1.12 $1.14 $1.14 320,301
2020-06-16 $1.38 $1.40 $1.15 $1.19 $1.19 2,802,938
2020-06-15 $1.08 $1.24 $1.04 $1.18 $1.18 1,245,708
2020-06-12 $1.11 $1.15 $1.01 $1.05 $1.05 424,081
2020-06-11 $1.09 $1.17 $1.02 $1.05 $1.05 592,618
2020-06-10 $1.11 $1.38 $1.04 $1.31 $1.31 1,580,672
2020-06-09 $1.07 $1.08 $1.00 $1.08 $1.08 145,937
2020-06-08 $1.03 $1.08 $0.98 $1.06 $1.06 348,954
2020-06-05 $0.98 $1.03 $0.95 $1.01 $1.01 194,738
2020-06-04 $0.94 $0.99 $0.93 $0.99 $0.99 180,317
2020-06-03 $0.95 $0.96 $0.90 $0.93 $0.93 224,642
2020-06-02 $0.99 $0.99 $0.95 $0.96 $0.96 121,700
2020-06-01 $1.02 $1.02 $0.96 $0.98 $0.98 109,603
2020-05-29 $1.03 $1.05 $1.00 $1.00 $1.00 68,413
2020-05-28 $1.01 $1.04 $0.98 $1.00 $1.00 122,985
2020-05-27 $1.02 $1.04 $0.98 $1.01 $1.01 121,449
2020-05-26 $1.05 $1.07 $1.00 $1.04 $1.04 330,038
2020-05-22 $0.95 $1.20 $0.92 $1.00 $1.00 2,252,046
2020-05-21 $0.94 $0.98 $0.92 $0.94 $0.94 85,835
2020-05-20 $1.00 $1.03 $0.93 $0.96 $0.96 281,566
2020-05-19 $1.04 $1.22 $0.92 $1.05 $1.05 2,613,837
2020-05-18 $0.88 $0.91 $0.86 $0.88 $0.88 74,970
2020-05-15 $0.92 $0.92 $0.86 $0.89 $0.89 46,287
2020-05-14 $0.90 $0.94 $0.83 $0.89 $0.89 97,575
2020-05-13 $0.93 $1.03 $0.89 $0.91 $0.91 241,871
2020-05-12 $0.90 $0.93 $0.87 $0.90 $0.90 52,223
2020-05-11 $0.93 $0.94 $0.88 $0.90 $0.90 94,647
2020-05-08 $0.91 $0.94 $0.90 $0.91 $0.91 127,171
2020-05-07 $0.88 $0.91 $0.86 $0.89 $0.89 48,482
2020-05-06 $0.90 $0.91 $0.86 $0.89 $0.89 103,122
2020-05-05 $0.87 $0.94 $0.87 $0.89 $0.89 78,545
2020-05-04 $0.86 $0.91 $0.81 $0.86 $0.86 65,152
2020-05-01 $0.92 $0.94 $0.85 $0.86 $0.86 75,189
2020-04-30 $0.94 $0.97 $0.88 $0.93 $0.93 84,770
2020-04-29 $0.90 $0.96 $0.90 $0.94 $0.94 129,820
2020-04-28 $0.93 $0.98 $0.89 $0.90 $0.90 41,442
2020-04-27 $0.94 $0.99 $0.91 $0.95 $0.95 211,785
2020-04-24 $0.87 $0.95 $0.83 $0.94 $0.94 114,708
2020-04-23 $0.90 $0.90 $0.83 $0.88 $0.88 92,123
2020-04-22 $0.92 $0.94 $0.88 $0.90 $0.90 75,984
2020-04-21 $0.94 $0.94 $0.85 $0.92 $0.92 87,096
2020-04-20 $0.98 $0.98 $0.89 $0.94 $0.94 182,816
2020-04-17 $0.82 $0.93 $0.81 $0.88 $0.88 126,294
2020-04-16 $0.84 $0.95 $0.80 $0.85 $0.85 160,369
2020-04-15 $0.82 $1.09 $0.80 $0.84 $0.84 988,985
2020-04-14 $0.80 $0.84 $0.78 $0.82 $0.82 181,086
2020-04-13 $0.75 $0.85 $0.73 $0.80 $0.80 180,466
2020-04-09 $0.78 $0.78 $0.70 $0.75 $0.75 185,268
2020-04-08 $0.79 $0.83 $0.75 $0.78 $0.78 124,946
2020-04-07 $0.84 $0.88 $0.78 $0.79 $0.79 193,288
2020-04-06 $0.75 $0.88 $0.73 $0.82 $0.82 492,508
2020-04-03 $0.72 $0.78 $0.69 $0.75 $0.75 182,271
2020-04-02 $0.77 $0.77 $0.71 $0.71 $0.71 36,284
2020-04-01 $0.78 $0.80 $0.70 $0.77 $0.77 92,768
2020-03-31 $0.84 $0.84 $0.72 $0.74 $0.74 143,472
2020-03-30 $0.75 $0.82 $0.65 $0.82 $0.82 186,354
2020-03-27 $0.76 $0.82 $0.61 $0.73 $0.73 126,150
2020-03-26 $0.75 $0.80 $0.69 $0.72 $0.72 161,926
2020-03-25 $0.61 $0.83 $0.60 $0.75 $0.75 441,910
2020-03-24 $0.61 $0.61 $0.54 $0.59 $0.59 146,820
2020-03-23 $0.58 $0.58 $0.50 $0.54 $0.54 50,245
2020-03-20 $0.50 $0.61 $0.50 $0.55 $0.55 121,933
2020-03-19 $0.48 $0.67 $0.44 $0.49 $0.49 193,091
2020-03-18 $0.54 $0.57 $0.50 $0.51 $0.51 66,573
2020-03-17 $0.55 $0.61 $0.54 $0.57 $0.57 104,095
2020-03-16 $0.58 $0.58 $0.51 $0.51 $0.51 119,502
2020-03-13 $0.67 $0.68 $0.55 $0.60 $0.60 115,770
2020-03-12 $0.64 $0.70 $0.55 $0.64 $0.64 274,307
2020-03-11 $0.80 $0.80 $0.70 $0.70 $0.70 170,025
2020-03-10 $0.78 $0.82 $0.73 $0.79 $0.79 119,548
2020-03-09 $0.88 $0.88 $0.70 $0.78 $0.78 179,350
2020-03-06 $0.97 $0.98 $0.88 $0.89 $0.89 401,262
2020-03-05 $1.02 $1.04 $0.97 $0.98 $0.98 292,132
2020-03-04 $1.04 $1.04 $1.00 $1.02 $1.02 205,173
2020-03-03 $1.00 $1.12 $1.00 $1.01 $1.01 383,328
2020-03-02 $0.98 $1.03 $0.95 $1.02 $1.02 384,605
2020-02-28 $0.95 $1.06 $0.94 $0.99 $0.99 261,700
2020-02-27 $1.04 $1.05 $0.94 $1.00 $1.00 496,792
2020-02-26 $1.05 $1.14 $1.05 $1.07 $1.07 376,012
2020-02-25 $1.10 $1.14 $1.04 $1.08 $1.08 519,177
2020-02-24 $1.12 $1.21 $1.08 $1.12 $1.12 535,122
2020-02-21 $1.18 $1.22 $1.15 $1.16 $1.16 204,059
2020-02-20 $1.24 $1.24 $1.17 $1.21 $1.21 219,728
2020-02-19 $1.20 $1.28 $1.17 $1.25 $1.25 566,261
2020-02-18 $1.16 $1.20 $1.10 $1.19 $1.19 340,933
2020-02-14 $1.26 $1.29 $1.11 $1.22 $1.22 483,933
2020-02-13 $1.25 $1.33 $1.19 $1.29 $1.29 677,532
2020-02-12 $1.32 $1.35 $1.22 $1.28 $1.28 409,078
2020-02-11 $1.44 $1.44 $1.25 $1.31 $1.31 1,132,840
2020-02-10 $1.50 $1.53 $1.42 $1.44 $1.44 459,613
2020-02-07 $1.50 $1.55 $1.47 $1.51 $1.51 171,719
2020-02-06 $1.47 $1.54 $1.46 $1.50 $1.50 487,081
2020-02-05 $1.46 $1.51 $1.45 $1.46 $1.46 371,921
2020-02-04 $1.47 $1.50 $1.42 $1.44 $1.44 282,023
2020-02-03 $1.42 $1.50 $1.42 $1.47 $1.47 349,703
2020-01-31 $1.50 $1.50 $1.41 $1.42 $1.42 896,124
2020-01-30 $1.55 $1.55 $1.46 $1.51 $1.51 1,006,783
2020-01-29 $1.48 $1.63 $1.46 $1.58 $1.58 794,004
2020-01-28 $1.52 $1.54 $1.46 $1.50 $1.50 223,990
2020-01-27 $1.57 $1.60 $1.45 $1.53 $1.53 741,233
2020-01-24 $1.65 $1.66 $1.50 $1.56 $1.56 392,456
2020-01-23 $1.68 $1.72 $1.55 $1.57 $1.57 326,734
2020-01-22 $1.59 $1.85 $1.58 $1.69 $1.69 1,864,244
2020-01-21 $1.53 $1.59 $1.47 $1.58 $1.58 660,075
2020-01-17 $1.51 $1.54 $1.50 $1.52 $1.52 155,496
2020-01-16 $1.50 $1.59 $1.48 $1.51 $1.51 456,796
2020-01-15 $1.49 $1.58 $1.40 $1.49 $1.49 1,117,733
2020-01-14 $1.61 $1.61 $1.42 $1.50 $1.50 1,754,053
2020-01-13 $1.59 $1.61 $1.48 $1.54 $1.54 436,358
2020-01-10 $1.61 $1.67 $1.54 $1.58 $1.58 374,343
2020-01-09 $1.52 $1.77 $1.41 $1.61 $1.61 1,644,978
2020-01-08 $1.53 $1.57 $1.46 $1.49 $1.49 507,420
2020-01-07 $1.53 $1.55 $1.42 $1.47 $1.47 252,386
2020-01-06 $1.47 $1.63 $1.41 $1.52 $1.52 894,879
2020-01-03 $1.41 $1.48 $1.38 $1.46 $1.46 293,306
2020-01-02 $1.45 $1.45 $1.36 $1.40 $1.40 239,312
2019-12-31 $1.40 $1.45 $1.35 $1.44 $1.44 227,670
2019-12-30 $1.42 $1.46 $1.37 $1.39 $1.39 286,144
2019-12-27 $1.49 $1.50 $1.41 $1.43 $1.43 183,953
2019-12-26 $1.38 $1.51 $1.37 $1.45 $1.45 301,102
2019-12-24 $1.40 $1.41 $1.34 $1.40 $1.40 163,539
2019-12-23 $1.40 $1.46 $1.38 $1.40 $1.40 267,248
2019-12-20 $1.45 $1.47 $1.31 $1.47 $1.47 375,863
2019-12-19 $1.60 $1.62 $1.35 $1.45 $1.45 707,107
2019-12-18 $1.35 $1.63 $1.30 $1.55 $1.55 1,841,152
2019-12-17 $1.34 $1.36 $1.28 $1.35 $1.35 566,018
2019-12-16 $1.28 $1.38 $1.25 $1.34 $1.34 1,102,820
2019-12-13 $1.30 $1.31 $1.26 $1.29 $1.29 171,571
2019-12-12 $1.26 $1.34 $1.26 $1.30 $1.30 226,686
2019-12-11 $1.32 $1.34 $1.25 $1.28 $1.28 527,357
2019-12-10 $1.30 $1.35 $1.26 $1.34 $1.34 405,282
2019-12-09 $1.38 $1.38 $1.28 $1.31 $1.31 284,304
2019-12-06 $1.28 $1.39 $1.26 $1.33 $1.33 578,736
2019-12-05 $1.31 $1.35 $1.23 $1.25 $1.25 489,685
2019-12-04 $1.44 $1.49 $1.26 $1.31 $1.31 1,301,416
2019-12-03 $1.32 $1.53 $1.24 $1.39 $1.39 1,378,168
2019-12-02 $1.24 $1.33 $1.16 $1.30 $1.30 364,935
2019-11-29 $1.27 $1.27 $1.18 $1.23 $1.23 95,834
2019-11-27 $1.17 $1.33 $1.13 $1.25 $1.25 740,807
2019-11-26 $1.15 $1.34 $1.14 $1.17 $1.17 1,503,430
2019-11-25 $1.07 $1.20 $1.07 $1.16 $1.16 319,614
2019-11-22 $1.10 $1.14 $1.07 $1.07 $1.07 156,165
2019-11-21 $1.18 $1.18 $1.09 $1.13 $1.13 112,787
2019-11-20 $1.08 $1.17 $1.05 $1.14 $1.14 160,188
2019-11-19 $1.07 $1.15 $1.04 $1.11 $1.11 155,796
2019-11-18 $1.06 $1.06 $0.93 $1.06 $1.06 307,899
2019-11-15 $1.12 $1.12 $1.00 $1.05 $1.05 372,452
2019-11-14 $1.14 $1.19 $1.10 $1.13 $1.13 229,982
2019-11-13 $1.19 $1.20 $1.07 $1.16 $1.16 421,043
2019-11-12 $1.25 $1.25 $1.18 $1.22 $1.22 500,050
2019-11-11 $1.37 $1.37 $1.25 $1.26 $1.26 309,353
2019-11-08 $1.35 $1.41 $1.29 $1.35 $1.35 453,157
2019-11-07 $1.27 $1.42 $1.22 $1.37 $1.37 1,044,502
2019-11-06 $1.32 $1.32 $1.22 $1.27 $1.27 331,220
2019-11-05 $1.33 $1.43 $1.29 $1.32 $1.32 543,173
2019-11-04 $1.30 $1.45 $1.27 $1.33 $1.33 900,235
2019-11-01 $1.20 $1.36 $1.18 $1.29 $1.29 487,122
2019-10-31 $1.23 $1.26 $1.18 $1.21 $1.21 189,340
2019-10-30 $1.25 $1.26 $1.20 $1.24 $1.24 209,667
2019-10-29 $1.21 $1.27 $1.19 $1.25 $1.25 409,995
2019-10-28 $1.27 $1.28 $1.21 $1.25 $1.25 276,538
2019-10-25 $1.35 $1.37 $1.23 $1.29 $1.29 422,618
2019-10-24 $1.46 $1.48 $1.33 $1.35 $1.35 672,751
2019-10-23 $1.43 $1.57 $1.34 $1.48 $1.48 459,335
2019-10-22 $1.65 $1.70 $1.42 $1.48 $1.48 1,284,923
2019-10-21 $1.31 $1.67 $1.26 $1.66 $1.66 2,241,128
2019-10-18 $1.35 $1.46 $1.22 $1.24 $1.24 795,214
2019-10-17 $1.22 $1.43 $1.19 $1.35 $1.35 1,384,207
2019-10-16 $1.33 $1.96 $1.19 $1.31 $1.31 12,506,167
2019-10-15 $1.03 $1.15 $1.03 $1.09 $1.09 187,122
2019-10-14 $1.02 $1.11 $1.02 $1.05 $1.05 153,611
2019-10-11 $1.09 $1.14 $1.04 $1.05 $1.05 137,624
2019-10-10 $1.14 $1.17 $1.04 $1.08 $1.08 244,603
2019-10-09 $1.24 $1.24 $1.14 $1.16 $1.16 180,835
2019-10-08 $1.23 $1.34 $1.18 $1.25 $1.25 345,138
2019-10-07 $1.07 $1.40 $1.06 $1.30 $1.30 730,896
2019-10-04 $1.06 $1.12 $1.05 $1.07 $1.07 111,862
2019-10-03 $1.06 $1.15 $1.03 $1.07 $1.07 143,677
2019-10-02 $1.11 $1.15 $0.99 $1.09 $1.09 273,387
2019-10-01 $1.19 $1.23 $1.07 $1.11 $1.11 526,287
2019-09-30 $1.26 $1.27 $1.16 $1.20 $1.20 369,365
2019-09-27 $1.40 $1.44 $1.26 $1.27 $1.27 279,454
2019-09-26 $1.28 $1.42 $1.24 $1.40 $1.40 464,438
2019-09-25 $1.36 $1.39 $1.27 $1.27 $1.27 238,677
2019-09-24 $1.44 $1.45 $1.32 $1.39 $1.39 242,316
2019-09-23 $1.44 $1.49 $1.39 $1.44 $1.44 223,697
2019-09-20 $1.44 $1.50 $1.40 $1.44 $1.44 213,607
2019-09-19 $1.50 $1.50 $1.45 $1.47 $1.47 211,052
2019-09-18 $1.52 $1.54 $1.47 $1.49 $1.49 234,216
2019-09-17 $1.62 $1.65 $1.49 $1.55 $1.55 320,718
2019-09-16 $1.58 $1.66 $1.54 $1.61 $1.61 181,038
2019-09-13 $1.63 $1.71 $1.54 $1.61 $1.61 311,783
2019-09-12 $1.53 $1.72 $1.53 $1.66 $1.66 476,966
2019-09-11 $1.57 $1.59 $1.48 $1.55 $1.55 303,825
2019-09-10 $1.45 $1.64 $1.42 $1.56 $1.56 868,353
2019-09-09 $1.60 $1.60 $1.42 $1.48 $1.48 254,693
2019-09-06 $1.43 $1.63 $1.40 $1.57 $1.57 670,090
2019-09-05 $1.50 $1.58 $1.35 $1.42 $1.42 421,048
2019-09-04 $1.59 $1.59 $1.40 $1.48 $1.48 659,531
2019-09-03 $1.68 $1.68 $1.51 $1.55 $1.55 789,468
2019-08-30 $1.63 $1.75 $1.59 $1.66 $1.66 558,125
2019-08-29 $1.69 $1.72 $1.56 $1.61 $1.61 884,976
2019-08-28 $1.80 $1.80 $1.70 $1.71 $1.71 287,224
2019-08-27 $1.92 $2.00 $1.75 $1.80 $1.80 225,947
2019-08-26 $1.80 $1.94 $1.76 $1.93 $1.93 245,846
2019-08-23 $1.84 $1.88 $1.75 $1.78 $1.78 404,060
2019-08-22 $2.08 $2.10 $1.85 $1.87 $1.87 538,385
2019-08-21 $1.88 $1.93 $1.80 $1.87 $1.87 232,600
2019-08-20 $1.89 $1.89 $1.78 $1.84 $1.84 123,032
2019-08-19 $1.93 $1.96 $1.71 $1.92 $1.92 387,867
2019-08-16 $1.64 $1.94 $1.57 $1.88 $1.88 428,871
2019-08-15 $1.80 $1.84 $1.54 $1.63 $1.63 326,622
2019-08-14 $1.83 $1.93 $1.70 $1.73 $1.73 266,056
2019-08-13 $2.09 $2.09 $1.81 $1.86 $1.86 353,799
2019-08-12 $2.21 $2.21 $2.07 $2.12 $2.12 128,104
2019-08-09 $2.33 $2.33 $2.09 $2.22 $2.22 212,402
2019-08-08 $2.39 $2.39 $2.23 $2.35 $2.35 138,522
2019-08-07 $2.38 $2.38 $2.08 $2.33 $2.33 182,797
2019-08-06 $2.17 $2.35 $2.15 $2.32 $2.32 248,118
2019-08-05 $2.14 $2.22 $2.07 $2.12 $2.12 191,791
2019-08-02 $2.20 $2.28 $2.15 $2.20 $2.20 206,055
2019-08-01 $2.42 $2.51 $2.11 $2.25 $2.25 284,993
2019-07-31 $2.49 $2.59 $2.36 $2.41 $2.41 270,120
2019-07-30 $2.36 $2.59 $2.25 $2.51 $2.51 348,683
2019-07-29 $2.75 $2.89 $2.28 $2.39 $2.39 824,036
2019-07-26 $2.72 $3.05 $2.66 $2.78 $2.78 946,326
2019-07-25 $2.90 $2.97 $2.62 $2.68 $2.68 501,918
2019-07-24 $2.92 $3.20 $2.68 $2.89 $2.89 762,678
2019-07-23 $3.25 $3.32 $2.60 $2.76 $2.76 1,261,764
2019-07-22 $5.71 $6.00 $3.16 $3.36 $3.36 2,734,449
2019-07-19 $4.88 $4.97 $4.57 $4.85 $4.85 175,360
2019-07-18 $5.25 $5.45 $4.60 $4.99 $4.99 254,583
2019-07-17 $6.00 $6.10 $5.20 $5.50 $5.50 815,667
2019-07-16 $11.25 $11.55 $10.65 $10.85 $10.85 89,380
2019-07-15 $13.68 $13.68 $10.60 $10.69 $10.69 80,334
2019-07-12 $12.20 $12.70 $11.05 $12.70 $12.70 69,932
2019-07-11 $12.60 $12.60 $10.20 $11.01 $11.01 63,677
2019-07-10 $12.60 $12.60 $11.05 $11.61 $11.61 101,086
2019-07-09 $10.69 $13.19 $10.68 $11.18 $11.18 144,617
2019-07-08 $12.40 $15.25 $10.00 $10.20 $10.20 284,526
2019-07-05 $8.80 $14.75 $8.79 $12.25 $12.25 497,410
2019-07-03 $9.14 $9.80 $8.80 $8.80 $8.80 42,496
2019-07-02 $11.00 $11.00 $8.53 $9.02 $9.02 136,728
2019-07-01 $12.16 $12.90 $10.05 $10.94 $10.94 102,344
2019-06-28 $8.50 $16.89 $8.35 $11.25 $11.25 615,085
2019-06-27 $8.28 $8.50 $8.07 $8.33 $8.33 31,969
2019-06-26 $9.29 $9.29 $7.82 $8.30 $8.30 67,124
2019-06-25 $8.30 $12.30 $8.10 $9.16 $9.16 583,638
2019-06-24 $0.56 $0.70 $0.54 $0.68 $8.16 85,659
2019-06-21 $0.55 $0.58 $0.53 $0.53 $6.37 7,992
2019-06-20 $0.56 $0.58 $0.51 $0.57 $6.84 20,133
2019-06-19 $0.58 $0.59 $0.52 $0.57 $6.84 18,558
2019-06-18 $0.60 $0.60 $0.57 $0.59 $7.08 8,377
2019-06-17 $0.60 $0.62 $0.58 $0.59 $7.08 9,327
2019-06-14 $0.61 $0.62 $0.57 $0.59 $7.08 26,694
2019-06-13 $0.61 $0.66 $0.59 $0.63 $7.58 13,577
2019-06-12 $0.68 $0.68 $0.57 $0.64 $7.71 33,626
2019-06-11 $0.75 $0.75 $0.61 $0.65 $7.82 68,918
2019-06-10 $0.65 $0.90 $0.60 $0.81 $9.72 65,396
2019-06-07 $0.63 $0.65 $0.59 $0.65 $7.80 6,836
2019-06-06 $0.61 $0.68 $0.57 $0.63 $7.58 41,990
2019-06-05 $0.67 $0.67 $0.57 $0.59 $7.08 7,249
2019-06-04 $0.62 $0.68 $0.60 $0.64 $7.66 7,040
2019-06-03 $0.70 $0.70 $0.60 $0.60 $7.20 8,458
2019-05-31 $0.77 $0.77 $0.63 $0.68 $8.16 17,680
2019-05-30 $0.72 $0.77 $0.67 $0.73 $8.76 32,379
2019-05-29 $0.71 $0.74 $0.70 $0.70 $8.41 3,442
2019-05-28 $0.75 $0.75 $0.72 $0.72 $8.64 3,809
2019-05-24 $0.76 $0.77 $0.72 $0.76 $9.12 3,803
2019-05-23 $0.80 $0.81 $0.71 $0.75 $9.02 3,650
2019-05-22 $0.80 $0.82 $0.80 $0.80 $9.62 1,627
2019-05-21 $0.84 $0.85 $0.78 $0.83 $9.97 5,255
2019-05-20 $0.84 $0.84 $0.80 $0.80 $9.60 4,130
2019-05-17 $0.90 $0.90 $0.80 $0.80 $9.60 8,637
2019-05-16 $0.99 $0.99 $0.85 $0.88 $10.56 19,617
2019-05-15 $1.15 $1.22 $1.15 $1.21 $14.52 6,723
2019-05-14 $1.20 $1.22 $1.12 $1.16 $13.92 6,344
2019-05-13 $1.18 $1.27 $1.12 $1.14 $13.68 7,324
2019-05-10 $1.31 $1.31 $1.17 $1.20 $14.40 9,224
2019-05-09 $1.34 $1.36 $1.27 $1.28 $15.36 6,773
2019-05-08 $1.36 $1.40 $1.33 $1.35 $16.20 4,890
2019-05-07 $1.45 $1.45 $1.33 $1.35 $16.20 6,409
2019-05-06 $1.38 $1.59 $1.28 $1.43 $17.16 40,257
2019-05-03 $1.38 $1.42 $1.30 $1.38 $16.56 6,859
2019-05-02 $1.40 $1.40 $1.29 $1.33 $15.96 7,305
2019-05-01 $1.41 $1.43 $1.37 $1.41 $16.92 3,830
2019-04-30 $1.58 $1.58 $1.40 $1.44 $17.28 8,220
2019-04-29 $1.50 $1.53 $1.46 $1.52 $18.24 2,913
2019-04-26 $1.43 $1.57 $1.37 $1.52 $18.24 16,706
2019-04-25 $1.41 $1.50 $1.38 $1.44 $17.31 7,115
2019-04-24 $1.54 $1.54 $1.35 $1.35 $16.20 5,733
2019-04-23 $1.55 $1.56 $1.47 $1.54 $18.48 1,940
2019-04-22 $1.58 $1.59 $1.40 $1.52 $18.24 4,460
2019-04-18 $1.49 $1.73 $1.45 $1.56 $18.72 11,836
2019-04-17 $1.56 $1.57 $1.49 $1.52 $18.24 2,554
2019-04-16 $1.60 $1.63 $1.45 $1.53 $18.36 4,804
2019-04-15 $1.60 $1.65 $1.55 $1.58 $18.96 3,008
2019-04-12 $1.64 $1.64 $1.60 $1.61 $19.32 2,408
2019-04-11 $1.61 $1.67 $1.57 $1.64 $19.68 3,572
2019-04-10 $1.65 $1.66 $1.60 $1.61 $19.32 2,528
2019-04-09 $1.68 $1.68 $1.60 $1.65 $19.80 3,187
2019-04-08 $1.75 $1.76 $1.68 $1.69 $20.28 2,620
2019-04-05 $1.72 $1.80 $1.70 $1.76 $21.12 1,742
2019-04-04 $1.79 $1.80 $1.71 $1.73 $20.76 3,125
2019-04-03 $1.86 $1.87 $1.80 $1.80 $21.60 1,606
2019-04-02 $1.87 $1.88 $1.80 $1.88 $22.56 3,637
2019-04-01 $1.99 $1.99 $1.85 $1.86 $22.32 2,945
2019-03-29 $1.97 $1.97 $1.86 $1.94 $23.28 2,410
2019-03-28 $1.89 $2.02 $1.86 $2.02 $24.24 3,496
2019-03-27 $1.94 $1.94 $1.85 $1.85 $22.20 2,206
2019-03-26 $1.92 $1.97 $1.91 $1.93 $23.16 1,405
2019-03-25 $1.96 $1.98 $1.87 $1.91 $22.92 2,778
2019-03-22 $2.04 $2.04 $1.93 $1.93 $23.16 2,223
2019-03-21 $2.06 $2.06 $1.93 $1.95 $23.40 3,097
2019-03-20 $2.04 $2.13 $2.00 $2.04 $24.48 2,571
2019-03-19 $2.15 $2.16 $2.00 $2.00 $24.00 2,963
2019-03-18 $2.25 $2.25 $2.11 $2.11 $25.32 8,231
2019-03-15 $2.22 $2.25 $2.14 $2.19 $26.28 6,845
2019-03-14 $2.24 $2.25 $2.15 $2.15 $25.80 3,652
2019-03-13 $2.22 $2.25 $2.15 $2.17 $26.04 3,266
2019-03-12 $2.29 $2.45 $2.14 $2.14 $25.68 9,964
2019-03-11 $2.18 $2.27 $2.12 $2.25 $27.00 2,521
2019-03-08 $2.13 $2.17 $2.03 $2.14 $25.68 3,843
2019-03-07 $2.01 $2.25 $2.00 $2.15 $25.80 11,366
2019-03-06 $2.22 $2.26 $2.05 $2.08 $24.96 10,334
2019-03-05 $2.22 $2.47 $2.22 $2.24 $26.88 11,157
2019-03-04 $2.90 $3.25 $2.17 $2.21 $26.52 64,006
2019-03-01 $2.28 $2.59 $2.25 $2.49 $29.88 9,192
2019-02-28 $2.32 $2.44 $2.12 $2.30 $27.60 12,702
2019-02-27 $2.21 $2.46 $2.05 $2.34 $28.11 7,346
2019-02-26 $2.11 $2.36 $2.02 $2.20 $26.40 17,103
2019-02-25 $2.15 $2.23 $1.99 $2.07 $24.84 8,656
2019-02-22 $2.37 $2.37 $2.11 $2.17 $26.04 2,499
2019-02-21 $2.05 $2.40 $2.01 $2.16 $25.97 16,436
2019-02-20 $2.11 $2.12 $2.00 $2.00 $24.00 660
2019-02-19 $2.07 $2.23 $1.99 $2.13 $25.56 1,413
2019-02-15 $2.16 $2.17 $2.05 $2.06 $24.72 1,470
2019-02-14 $2.01 $2.36 $2.01 $2.13 $25.56 8,510
2019-02-13 $1.88 $2.05 $1.86 $2.03 $24.39 3,099
2019-02-12 $1.89 $1.89 $1.81 $1.84 $22.08 1,140
2019-02-11 $1.89 $1.89 $1.80 $1.80 $21.60 403
2019-02-08 $1.88 $1.94 $1.86 $1.92 $23.04 719
2019-02-07 $1.92 $1.95 $1.86 $1.89 $22.68 1,061
2019-02-06 $1.94 $2.03 $1.91 $1.97 $23.65 1,828
2019-02-05 $1.97 $2.04 $1.90 $1.97 $23.64 448
2019-02-04 $1.98 $1.99 $1.88 $1.99 $23.88 1,144
2019-02-01 $1.90 $2.04 $1.85 $1.87 $22.44 2,886
2019-01-31 $2.06 $2.11 $1.75 $1.86 $22.32 3,883
2019-01-30 $2.23 $2.23 $2.02 $2.05 $24.60 2,095
2019-01-29 $2.12 $2.49 $2.12 $2.16 $25.92 14,942
2019-01-28 $2.11 $2.19 $2.04 $2.08 $24.96 902
2019-01-25 $2.11 $2.19 $2.06 $2.08 $24.96 1,255
2019-01-24 $2.00 $2.57 $2.00 $2.11 $25.32 15,800
2019-01-23 $1.91 $2.06 $1.90 $2.05 $24.60 2,031
2019-01-22 $2.00 $2.03 $1.85 $1.90 $22.80 1,119
2019-01-18 $2.02 $2.04 $1.98 $2.01 $24.16 482
2019-01-17 $2.04 $2.05 $1.89 $1.98 $23.76 1,087
2019-01-16 $1.97 $2.18 $1.93 $2.06 $24.74 7,200
2019-01-15 $1.93 $2.07 $1.93 $1.95 $23.40 1,109
2019-01-14 $2.00 $2.00 $1.88 $1.99 $23.82 1,720
2019-01-11 $1.99 $2.05 $1.97 $2.01 $24.12 277
2019-01-10 $2.09 $2.09 $1.90 $2.08 $24.96 1,092
2019-01-09 $2.02 $2.15 $1.96 $2.08 $24.96 2,908
2019-01-08 $2.05 $2.15 $1.88 $1.98 $23.76 2,883
2019-01-07 $1.82 $2.04 $1.75 $1.97 $23.64 2,630
2019-01-04 $1.80 $1.88 $1.74 $1.77 $21.24 1,507
2019-01-03 $1.83 $1.84 $1.73 $1.79 $21.48 1,770
2019-01-02 $1.64 $1.83 $1.62 $1.70 $20.40 2,773
2018-12-31 $1.65 $1.70 $1.59 $1.64 $19.68 1,641
2018-12-28 $1.61 $1.72 $1.61 $1.65 $19.80 2,722
2018-12-27 $1.68 $1.99 $1.60 $1.61 $19.32 4,069
2018-12-26 $1.56 $1.76 $1.50 $1.70 $20.40 8,870
2018-12-24 $1.94 $1.98 $1.54 $1.54 $18.48 1,397
2018-12-21 $2.14 $2.14 $1.97 $1.97 $23.64 1,944
2018-12-20 $2.33 $2.37 $2.03 $2.10 $25.20 4,462
2018-12-19 $2.35 $2.50 $2.31 $2.36 $28.32 1,060
2018-12-18 $2.42 $2.43 $2.25 $2.26 $27.12 4,711
2018-12-17 $2.57 $2.70 $2.42 $2.42 $29.04 1,854
2018-12-14 $2.56 $2.70 $2.56 $2.57 $30.84 702
2018-12-13 $2.62 $2.62 $2.55 $2.56 $30.72 390
2018-12-12 $2.55 $2.65 $2.50 $2.64 $31.68 2,200
2018-12-11 $2.52 $2.62 $2.50 $2.54 $30.48 1,207
2018-12-10 $2.55 $2.83 $2.50 $2.50 $30.00 2,827
2018-12-07 $2.73 $2.97 $2.57 $2.60 $31.20 5,951
2018-12-06 $2.80 $2.90 $2.72 $2.75 $33.00 3,418
2018-12-04 $2.98 $3.10 $2.62 $2.92 $35.04 11,028
2018-12-03 $3.39 $3.55 $2.84 $3.05 $36.60 5,455
2018-11-30 $3.31 $3.57 $3.10 $3.30 $39.60 16,955
2018-11-29 $3.02 $3.50 $3.00 $3.24 $38.88 16,897
2018-11-28 $3.06 $3.20 $2.85 $3.05 $36.60 5,953
2018-11-27 $2.81 $3.09 $2.81 $2.98 $35.76 11,057
2018-11-26 $2.74 $2.90 $2.74 $2.79 $33.53 2,475
2018-11-23 $2.71 $2.95 $2.71 $2.73 $32.76 2,206
2018-11-21 $2.63 $3.09 $2.63 $2.85 $34.20 8,944
2018-11-20 $2.82 $2.82 $2.56 $2.63 $31.56 2,343
2018-11-19 $2.62 $2.89 $2.56 $2.81 $33.68 3,032
2018-11-16 $2.61 $2.68 $2.56 $2.57 $30.84 1,277
2018-11-15 $2.55 $2.89 $2.55 $2.68 $32.16 2,082
2018-11-14 $2.60 $2.95 $2.52 $2.57 $30.87 2,040
2018-11-13 $2.54 $2.76 $2.46 $2.46 $29.52 1,610
2018-11-12 $2.68 $2.89 $2.46 $2.56 $30.72 754
2018-11-09 $2.75 $2.98 $2.48 $2.64 $31.69 1,793
2018-11-08 $2.59 $3.24 $2.59 $2.81 $33.77 21,694
2018-11-07 $2.58 $2.70 $2.48 $2.61 $31.32 2,288
2018-11-06 $2.43 $2.55 $2.39 $2.43 $29.16 1,676
2018-11-05 $2.38 $2.63 $2.38 $2.45 $29.40 1,258
2018-11-02 $2.40 $2.50 $2.40 $2.45 $29.40 776
2018-11-01 $2.36 $2.54 $2.36 $2.40 $28.80 2,204
2018-10-31 $2.48 $2.56 $2.35 $2.45 $29.40 2,377
2018-10-30 $2.41 $2.48 $2.41 $2.41 $28.92 490
2018-10-29 $2.46 $2.57 $2.40 $2.40 $28.85 1,257
2018-10-26 $2.44 $2.54 $2.40 $2.41 $28.92 1,898
2018-10-25 $2.64 $2.66 $2.40 $2.43 $29.16 4,987
2018-10-24 $2.95 $2.95 $2.60 $2.62 $31.44 7,558
2018-10-23 $2.80 $3.44 $2.80 $2.98 $35.76 19,969
2018-10-22 $2.72 $3.70 $2.63 $3.45 $41.40 40,224
2018-10-19 $2.59 $2.90 $2.59 $2.70 $32.40 9,315
2018-10-18 $2.41 $2.89 $2.41 $2.65 $31.80 18,268
2018-10-17 $2.38 $2.43 $2.38 $2.38 $28.56 990
2018-10-16 $2.50 $2.52 $2.30 $2.47 $29.64 1,157
2018-10-15 $2.32 $2.52 $2.31 $2.52 $30.24 1,294
2018-10-12 $2.44 $2.55 $2.42 $2.46 $29.52 1,198
2018-10-11 $2.43 $2.45 $2.25 $2.38 $28.56 2,757
2018-10-10 $2.45 $2.69 $2.35 $2.46 $29.52 4,403
2018-10-09 $2.48 $2.52 $2.45 $2.47 $29.64 445
2018-10-08 $2.54 $2.54 $2.39 $2.43 $29.14 2,764
2018-10-05 $2.45 $2.57 $2.36 $2.54 $30.52 1,544
2018-10-04 $2.57 $2.76 $2.44 $2.46 $29.52 3,468
2018-10-03 $2.36 $3.09 $2.35 $2.60 $31.20 16,607
2018-10-02 $2.54 $2.60 $2.30 $2.35 $28.20 4,002
2018-10-01 $2.79 $2.80 $2.50 $2.51 $30.12 7,344
2018-09-28 $2.71 $2.87 $2.65 $2.83 $33.96 4,606
2018-09-27 $2.84 $3.03 $2.75 $2.83 $33.96 4,320
2018-09-26 $2.90 $2.96 $2.73 $2.88 $34.56 4,855
2018-09-25 $3.18 $3.29 $2.81 $2.89 $34.68 23,079
2018-09-24 $3.60 $4.55 $3.31 $3.64 $43.68 133,808
2018-09-21 $2.60 $4.10 $2.60 $3.33 $39.96 67,563
2018-09-20 $2.10 $2.69 $2.10 $2.47 $29.64 10,946
2018-09-19 $2.41 $2.45 $1.95 $2.10 $25.20 4,601
2018-09-18 $2.56 $2.57 $2.40 $2.41 $28.92 1,113
2018-09-17 $2.58 $2.70 $2.50 $2.58 $30.96 1,326
2018-09-14 $2.68 $2.69 $2.50 $2.51 $30.12 3,327
2018-09-13 $2.65 $2.69 $2.51 $2.69 $32.28 2,683
2018-09-12 $2.50 $2.74 $2.50 $2.65 $31.80 2,254
2018-09-11 $2.86 $2.98 $2.50 $2.50 $30.00 5,469
2018-09-10 $2.81 $2.86 $2.80 $2.86 $34.32 902
2018-09-07 $2.90 $3.03 $2.81 $2.81 $33.72 1,570
2018-09-06 $3.01 $3.01 $2.86 $2.88 $34.56 2,065
2018-09-05 $2.92 $3.08 $2.86 $2.94 $35.28 1,971
2018-09-04 $2.96 $3.12 $2.81 $2.90 $34.80 2,701
2018-08-31 $3.14 $3.14 $2.91 $2.97 $35.64 3,611
2018-08-30 $2.90 $3.13 $2.86 $3.12 $37.39 4,332
2018-08-29 $2.80 $2.89 $2.75 $2.88 $34.56 1,854
2018-08-28 $2.89 $2.89 $2.76 $2.82 $33.78 3,039
2018-08-27 $2.90 $2.95 $2.77 $2.81 $33.72 4,229
2018-08-24 $2.84 $2.94 $2.81 $2.86 $34.32 4,439
2018-08-23 $2.86 $2.89 $2.80 $2.83 $33.96 1,586
2018-08-22 $2.80 $2.95 $2.76 $2.82 $33.84 4,367
2018-08-21 $2.77 $2.98 $2.77 $2.81 $33.72 3,849
2018-08-20 $3.04 $3.04 $2.78 $2.85 $34.25 10,814
2018-08-17 $3.20 $3.24 $2.98 $2.98 $35.76 7,331
2018-08-16 $3.10 $3.28 $3.01 $3.21 $38.52 5,289
2018-08-15 $3.45 $3.48 $2.99 $3.11 $37.32 16,179
2018-08-14 $3.71 $3.95 $3.28 $3.47 $41.64 36,590
2018-08-13 $3.52 $4.60 $3.44 $4.08 $48.96 667,643
2018-08-10 $3.05 $3.20 $2.82 $3.18 $38.17 11,108
2018-08-09 $3.00 $3.13 $2.91 $3.04 $36.48 6,500
2018-08-08 $2.95 $3.00 $2.83 $2.90 $34.80 4,620
2018-08-07 $3.10 $3.17 $2.84 $2.99 $35.88 5,525
2018-08-06 $3.25 $3.25 $3.00 $3.05 $36.60 5,803
2018-08-03 $3.11 $3.20 $2.99 $3.08 $36.99 8,032
2018-08-02 $3.21 $3.25 $2.90 $3.13 $37.56 12,356
2018-08-01 $2.95 $3.59 $2.95 $3.18 $38.16 26,065
2018-07-31 $2.84 $3.08 $2.71 $2.95 $35.40 14,696
2018-07-30 $3.05 $3.05 $2.77 $2.87 $34.44 9,483
2018-07-27 $3.37 $3.54 $2.90 $2.92 $35.04 12,865
2018-07-26 $3.06 $3.55 $2.87 $3.37 $40.44 18,296
2018-07-25 $3.31 $3.33 $3.09 $3.09 $37.08 9,025
2018-07-24 $3.59 $3.59 $3.29 $3.35 $40.20 7,239
2018-07-23 $3.67 $3.79 $3.45 $3.46 $41.52 5,517
2018-07-20 $3.97 $3.97 $3.50 $3.67 $44.05 5,523
2018-07-19 $3.65 $4.02 $3.61 $3.97 $47.64 13,315
2018-07-18 $4.01 $4.14 $3.56 $3.62 $43.44 15,104
2018-07-17 $4.14 $4.38 $3.92 $4.01 $48.12 7,988
2018-07-16 $4.61 $4.78 $3.99 $4.17 $50.04 15,293
2018-07-13 $4.91 $5.15 $4.41 $4.60 $55.20 20,059
2018-07-12 $4.65 $5.25 $4.50 $4.89 $58.68 18,032
2018-07-11 $4.40 $4.69 $4.39 $4.65 $55.80 9,317
2018-07-10 $4.68 $4.89 $4.39 $4.39 $52.68 12,664
2018-07-09 $5.25 $5.74 $4.65 $4.67 $56.04 34,456
2018-07-06 $4.35 $6.39 $4.35 $5.29 $63.48 439,315
2018-07-05 $3.90 $4.53 $3.90 $4.32 $51.84 27,719
2018-07-03 $3.86 $4.65 $3.78 $3.94 $47.28 22,809
2018-07-02 $4.09 $4.40 $3.77 $3.90 $46.80 15,789
2018-06-29 $4.61 $4.62 $3.54 $4.08 $48.96 40,870
2018-06-28 $4.83 $5.60 $4.41 $4.66 $55.92 72,692
2018-06-27 $6.00 $7.21 $4.26 $4.80 $57.60 212,848
2018-06-26 $4.21 $8.95 $4.21 $5.95 $71.40 641,092
2018-06-25 $2.85 $6.45 $2.74 $5.75 $69.00 821,827
2018-06-22 $3.00 $3.30 $2.74 $2.82 $33.84 67,258
2018-06-21 $2.45 $7.36 $2.39 $3.60 $43.20 733,661
2018-06-20 $1.60 $2.56 $1.59 $2.39 $28.68 11,210
2018-06-19 $1.56 $1.65 $1.56 $1.64 $19.68 231
2018-06-18 $1.64 $1.64 $1.59 $1.62 $19.44 132
2018-06-15 $1.64 $1.64 $1.64 $1.64 $19.68 62
2018-06-14 $1.62 $1.62 $1.62 $1.62 $19.38 22
2018-06-13 $1.52 $1.60 $1.52 $1.55 $18.63 227
2018-06-12 $1.45 $1.64 $1.45 $1.64 $19.68 209
2018-06-11 $1.62 $1.65 $1.58 $1.61 $19.32 172
2018-06-08 $1.50 $1.66 $1.50 $1.57 $18.84 245
2018-06-07 $1.66 $1.67 $1.60 $1.60 $19.20 142
2018-06-06 $1.66 $1.66 $1.59 $1.59 $19.08 171
2018-06-05 $1.58 $1.67 $1.57 $1.62 $19.48 261
2018-06-04 $1.57 $1.60 $1.57 $1.60 $19.14 458
2018-06-01 $1.68 $1.70 $1.56 $1.63 $19.56 697
2018-05-31 $1.52 $1.58 $1.46 $1.56 $18.72 465
2018-05-30 $1.49 $1.67 $1.48 $1.52 $18.24 886
2018-05-29 $1.46 $1.54 $1.46 $1.54 $18.48 243
2018-05-25 $1.70 $1.70 $1.37 $1.51 $18.12 4,438
2018-05-24 $1.76 $1.89 $1.75 $1.75 $21.00 787
2018-05-23 $1.81 $1.93 $1.81 $1.86 $22.32 486
2018-05-22 $1.88 $1.88 $1.85 $1.88 $22.56 44
2018-05-21 $1.82 $1.89 $1.80 $1.89 $22.65 339
2018-05-18 $1.96 $1.96 $1.73 $1.90 $22.80 70
2018-05-17 $1.90 $1.90 $1.90 $1.90 $22.80 98
2018-05-16 $2.03 $2.06 $1.88 $1.89 $22.68 1,112
2018-05-15 $1.85 $2.05 $1.82 $1.90 $22.80 1,369
2018-05-14 $1.98 $1.98 $1.85 $1.85 $22.20 429
2018-05-11 $1.95 $1.95 $1.85 $1.89 $22.68 288
2018-05-10 $1.95 $1.98 $1.89 $1.92 $23.04 212
2018-05-09 $2.00 $2.22 $1.89 $2.04 $24.48 1,241
2018-05-08 $2.25 $2.43 $1.86 $2.01 $24.12 3,342
2018-05-07 $1.80 $2.25 $1.72 $2.25 $27.00 4,715
2018-05-04 $1.81 $1.83 $1.80 $1.83 $21.94 560
2018-05-03 $1.94 $2.11 $1.80 $1.81 $21.71 1,326
2018-05-02 $1.71 $1.95 $1.71 $1.89 $22.68 739
2018-05-01 $1.77 $1.87 $1.59 $1.72 $20.69 785
2018-04-30 $1.86 $1.86 $1.76 $1.79 $21.48 238
2018-04-27 $1.81 $1.82 $1.75 $1.78 $21.36 469
2018-04-26 $1.85 $1.89 $1.82 $1.82 $21.84 245
2018-04-25 $1.85 $1.85 $1.85 $1.85 $22.20 73
2018-04-24 $1.94 $1.94 $1.87 $1.87 $22.44 427
2018-04-23 $1.90 $1.94 $1.85 $1.88 $22.62 565
2018-04-20 $1.99 $1.99 $1.89 $1.98 $23.76 120
2018-04-19 $1.95 $1.97 $1.95 $1.97 $23.63 169
2018-04-18 $2.07 $2.07 $1.89 $1.95 $23.40 976
2018-04-17 $1.98 $2.12 $1.95 $2.09 $25.08 905
2018-04-16 $1.95 $2.20 $1.95 $2.04 $24.48 3,599
2018-04-13 $1.85 $1.94 $1.85 $1.94 $23.28 1,896
2018-04-12 $1.92 $1.93 $1.82 $1.92 $23.04 221
2018-04-11 $1.91 $1.96 $1.91 $1.96 $23.52 92
2018-04-10 $1.86 $1.94 $1.86 $1.90 $22.80 391
2018-04-09 $1.97 $1.97 $1.85 $1.88 $22.56 975
2018-04-06 $2.01 $2.08 $1.96 $1.96 $23.52 217
2018-04-05 $2.06 $2.10 $2.06 $2.09 $25.08 270
2018-04-04 $2.19 $2.19 $1.86 $2.01 $24.12 1,655
2018-04-03 $2.23 $2.43 $2.16 $2.16 $25.92 246
2018-04-02 $2.37 $2.54 $2.14 $2.24 $26.88 984
2018-03-29 $2.19 $2.49 $2.10 $2.15 $25.80 2,599
2018-03-28 $2.03 $2.14 $2.03 $2.12 $25.44 1,143
2018-03-27 $2.04 $2.21 $2.04 $2.21 $26.52 496
2018-03-26 $2.12 $2.12 $2.01 $2.04 $24.48 351
2018-03-23 $2.01 $2.10 $2.00 $2.03 $24.36 506
2018-03-22 $2.02 $2.12 $2.01 $2.03 $24.36 825
2018-03-21 $2.11 $2.29 $2.02 $2.02 $24.24 1,309
2018-03-20 $2.26 $2.38 $2.08 $2.08 $24.96 1,160
2018-03-19 $2.19 $2.27 $2.15 $2.19 $26.28 1,014
2018-03-16 $2.50 $2.77 $2.09 $2.35 $28.20 2,361
2018-03-15 $2.70 $2.70 $2.35 $2.38 $28.56 1,902
2018-03-14 $1.96 $2.70 $1.96 $2.70 $32.40 6,141
2018-03-13 $1.98 $2.11 $1.96 $1.96 $23.52 1,960
2018-03-12 $2.01 $2.23 $2.01 $2.05 $24.60 716
2018-03-09 $2.14 $2.17 $2.03 $2.06 $24.72 485
2018-03-08 $2.28 $2.28 $2.01 $2.10 $25.20 1,393
2018-03-07 $2.08 $2.20 $2.06 $2.18 $26.16 1,314
2018-03-06 $2.07 $2.13 $2.00 $2.07 $24.84 1,150
2018-03-05 $2.10 $2.10 $1.99 $1.99 $23.88 666
2018-03-02 $1.95 $2.34 $1.95 $2.04 $24.48 4,240
2018-03-01 $1.95 $1.96 $1.94 $1.96 $23.48 243
2018-02-28 $2.04 $2.04 $1.95 $1.95 $23.40 356
2018-02-27 $1.95 $2.02 $1.93 $2.02 $24.24 476
2018-02-26 $1.98 $2.01 $1.98 $1.98 $23.71 310
2018-02-23 $1.99 $2.08 $1.88 $1.88 $22.56 1,152
2018-02-22 $2.03 $2.05 $2.01 $2.05 $24.64 90
2018-02-21 $2.14 $2.14 $1.98 $1.98 $23.76 1,218
2018-02-20 $2.02 $2.02 $2.02 $2.02 $24.24 16
2018-02-16 $1.97 $2.19 $1.97 $1.99 $23.88 187
2018-02-15 $2.01 $2.01 $1.89 $1.89 $22.68 648
2018-02-14 $2.06 $2.18 $2.00 $2.00 $23.99 1,152
2018-02-13 $1.99 $1.99 $1.99 $1.99 $23.88 9
2018-02-12 $2.08 $2.08 $1.86 $1.99 $23.88 272
2018-02-09 $2.07 $2.08 $2.00 $2.00 $24.00 736
2018-02-08 $2.05 $2.30 $1.86 $2.01 $24.11 1,570
2018-02-07 $1.99 $2.12 $1.99 $2.12 $25.40 215
2018-02-06 $2.06 $2.19 $1.89 $2.01 $24.12 1,713
2018-02-05 $2.07 $2.10 $2.07 $2.10 $25.20 229
2018-02-02 $2.21 $2.21 $2.06 $2.09 $25.08 332
2018-02-01 $2.10 $2.22 $2.10 $2.15 $25.85 374
2018-01-31 $2.25 $2.31 $2.09 $2.09 $25.08 1,325
2018-01-30 $2.27 $2.34 $2.20 $2.22 $26.64 687
2018-01-29 $2.16 $2.39 $2.16 $2.24 $26.88 234
2018-01-26 $2.32 $2.32 $2.17 $2.21 $26.52 778
2018-01-25 $2.19 $2.38 $2.17 $2.18 $26.16 450
2018-01-24 $2.16 $2.34 $2.09 $2.24 $26.88 1,130
2018-01-23 $2.14 $2.39 $2.07 $2.09 $25.08 1,598
2018-01-22 $2.42 $2.50 $2.05 $2.09 $25.08 1,807
2018-01-19 $2.71 $2.88 $2.24 $2.38 $28.56 1,619
2018-01-18 $2.66 $3.18 $2.21 $2.49 $29.88 7,552
2018-01-17 $1.95 $2.62 $1.90 $2.29 $27.50 21,364
2018-01-16 $1.95 $1.95 $1.91 $1.94 $23.28 391
2018-01-12 $1.97 $1.97 $1.93 $1.93 $23.16 191
2018-01-11 $1.98 $1.98 $1.90 $1.95 $23.40 138
2018-01-10 $1.93 $1.94 $1.86 $1.90 $22.80 415
2018-01-09 $2.02 $2.15 $1.92 $1.94 $23.28 1,764
2018-01-08 $2.04 $2.14 $2.04 $2.09 $25.08 703
2018-01-05 $2.21 $2.35 $2.02 $2.06 $24.72 742
2018-01-04 $2.00 $2.21 $1.88 $2.13 $25.56 2,112
2018-01-03 $1.88 $2.01 $1.88 $1.96 $23.52 840
2018-01-02 $1.97 $1.97 $1.90 $1.90 $22.80 490
2017-12-29 $1.95 $2.00 $1.92 $1.92 $23.02 1,052
2017-12-28 $1.98 $1.98 $1.92 $1.96 $23.52 224
2017-12-27 $2.05 $2.05 $1.94 $1.99 $23.88 342
2017-12-26 $1.95 $2.05 $1.84 $2.05 $24.60 604
2017-12-22 $2.03 $2.06 $1.94 $1.94 $23.28 1,452
2017-12-21 $2.17 $2.17 $2.04 $2.11 $25.32 1,773
2017-12-20 $2.21 $2.21 $2.14 $2.15 $25.81 749
2017-12-19 $2.21 $2.30 $2.12 $2.13 $25.56 1,346
2017-12-18 $2.15 $2.21 $2.15 $2.18 $26.16 164
2017-12-15 $2.06 $2.21 $2.06 $2.16 $25.92 1,439
2017-12-14 $2.18 $2.22 $2.08 $2.08 $24.96 2,293
2017-12-13 $2.11 $2.29 $2.03 $2.08 $24.96 5,231
2017-12-12 $2.05 $2.08 $2.05 $2.07 $24.84 215
2017-12-11 $2.05 $2.09 $2.05 $2.07 $24.84 421
2017-12-08 $2.11 $2.14 $2.04 $2.14 $25.68 1,180
2017-12-07 $2.10 $2.18 $2.05 $2.15 $25.80 830
2017-12-06 $2.12 $2.22 $2.12 $2.16 $25.92 312
2017-12-05 $2.12 $2.19 $2.12 $2.12 $25.44 452
2017-12-04 $2.20 $2.26 $2.16 $2.19 $26.28 567
2017-12-01 $2.28 $2.31 $2.08 $2.15 $25.80 1,408
2017-11-30 $2.27 $2.30 $2.12 $2.12 $25.44 151
2017-11-29 $2.21 $2.25 $2.17 $2.24 $26.88 598
2017-11-28 $2.14 $2.25 $2.12 $2.12 $25.44 919
2017-11-27 $2.26 $2.37 $2.18 $2.18 $26.16 639
2017-11-24 $2.21 $2.34 $2.21 $2.34 $28.10 176
2017-11-22 $2.27 $2.28 $2.26 $2.26 $27.12 352
2017-11-21 $2.28 $2.33 $2.22 $2.27 $27.24 938
2017-11-20 $2.27 $2.43 $2.20 $2.22 $26.64 2,748
2017-11-17 $2.38 $2.49 $2.26 $2.34 $28.08 1,498
2017-11-16 $2.18 $2.55 $2.12 $2.42 $29.04 1,327
2017-11-15 $2.26 $2.36 $2.05 $2.18 $26.16 2,368
2017-11-14 $2.21 $2.26 $2.10 $2.10 $25.20 513
2017-11-13 $2.15 $2.23 $2.09 $2.22 $26.64 989
2017-11-10 $2.09 $2.19 $2.09 $2.16 $25.92 495
2017-11-09 $2.34 $2.34 $2.10 $2.25 $27.00 720
2017-11-08 $2.23 $2.31 $2.07 $2.12 $25.44 831
2017-11-07 $2.48 $2.69 $2.22 $2.22 $26.64 1,049
2017-11-06 $2.51 $2.54 $2.40 $2.48 $29.76 1,634
2017-11-03 $2.79 $2.79 $2.28 $2.64 $31.68 3,987
2017-11-02 $2.36 $3.69 $2.36 $2.80 $33.60 14,768
2017-11-01 $2.13 $2.23 $1.92 $2.21 $26.52 1,366
2017-10-31 $2.05 $2.14 $2.05 $2.14 $25.68 459
2017-10-30 $2.25 $2.25 $2.00 $2.20 $26.40 385
2017-10-27 $2.10 $2.26 $2.10 $2.26 $27.17 156
2017-10-26 $2.21 $2.23 $2.06 $2.11 $25.37 254
2017-10-25 $2.22 $2.39 $1.78 $2.30 $27.56 3,228
2017-10-24 $2.86 $2.86 $2.17 $2.43 $29.16 1,131
2017-10-23 $2.83 $2.83 $2.75 $2.80 $33.56 90
2017-10-20 $2.74 $2.90 $2.70 $2.70 $32.40 304
2017-10-19 $2.91 $2.92 $2.75 $2.84 $34.08 377
2017-10-18 $2.93 $2.96 $2.92 $2.92 $35.04 290
2017-10-17 $2.93 $3.07 $2.93 $2.93 $35.16 445
2017-10-16 $2.87 $3.13 $2.81 $2.85 $34.20 990
2017-10-13 $2.83 $2.99 $2.82 $2.82 $33.84 685
2017-10-12 $2.95 $2.95 $2.81 $2.82 $33.84 1,027
2017-10-11 $2.85 $3.09 $2.80 $2.95 $35.40 1,170
2017-10-10 $2.95 $2.99 $2.84 $2.85 $34.20 690
2017-10-09 $3.20 $3.20 $2.95 $2.97 $35.64 1,441
2017-10-06 $3.20 $3.38 $2.66 $2.97 $35.64 5,209
2017-10-05 $2.99 $4.00 $2.93 $3.30 $39.60 13,025
2017-10-04 $3.25 $3.31 $2.56 $2.71 $32.52 5,342
2017-10-03 $1.99 $4.49 $1.79 $3.39 $40.68 34,114
2017-10-02 $2.00 $2.00 $1.75 $1.79 $21.48 2,234
2017-09-29 $2.13 $2.21 $2.00 $2.02 $24.24 1,472
2017-09-28 $2.19 $2.21 $2.10 $2.13 $25.56 874
2017-09-27 $2.43 $2.43 $2.04 $2.41 $28.95 737
2017-09-26 $2.24 $2.44 $2.24 $2.42 $29.04 174
2017-09-25 $2.29 $2.30 $2.14 $2.16 $25.86 153
2017-09-22 $2.45 $2.45 $2.15 $2.35 $28.14 309
2017-09-21 $2.59 $2.64 $2.40 $2.53 $30.36 571
2017-09-20 $2.58 $2.69 $2.58 $2.58 $30.96 79
2017-09-19 $2.66 $2.66 $2.66 $2.66 $31.92 4
2017-09-18 $2.48 $2.66 $2.48 $2.66 $31.92 337
2017-09-15 $2.64 $2.90 $2.51 $2.51 $30.12 942
2017-09-14 $2.65 $2.69 $2.43 $2.69 $32.28 630
2017-09-13 $2.46 $2.65 $2.30 $2.64 $31.68 929
2017-09-12 $2.65 $2.65 $2.41 $2.64 $31.68 646
2017-09-11 $2.58 $2.64 $2.32 $2.48 $29.76 384
2017-09-08 $2.32 $2.65 $2.32 $2.53 $30.36 755
2017-09-07 $2.56 $2.68 $2.45 $2.60 $31.20 631
2017-09-06 $2.64 $2.66 $2.25 $2.35 $28.20 915
2017-09-05 $2.34 $2.71 $2.27 $2.64 $31.68 1,322
2017-09-01 $2.53 $2.65 $2.41 $2.41 $28.87 573
2017-08-31 $2.50 $2.52 $2.40 $2.42 $29.04 616
2017-08-30 $2.68 $2.68 $2.51 $2.51 $30.12 22
2017-08-29 $2.75 $2.80 $2.56 $2.56 $30.72 1,500
2017-08-28 $2.71 $2.84 $2.55 $2.62 $31.44 2,489
2017-08-25 $2.82 $2.82 $2.67 $2.71 $32.56 738
2017-08-24 $2.68 $2.83 $2.61 $2.64 $31.68 1,172
2017-08-23 $2.56 $2.80 $2.53 $2.64 $31.68 4,191
2017-08-22 $2.70 $2.70 $2.60 $2.60 $31.20 258
2017-08-21 $2.52 $2.78 $2.52 $2.64 $31.68 1,038
2017-08-18 $2.52 $2.52 $2.52 $2.52 $30.24 2
2017-08-17 $2.52 $2.52 $2.52 $2.52 $30.24 12
2017-08-16 $2.55 $2.55 $2.55 $2.55 $30.60 7
2017-08-15 $2.90 $3.07 $2.55 $2.55 $30.60 789
2017-08-14 $2.89 $2.89 $2.74 $2.82 $33.84 213
2017-08-11 $2.89 $3.20 $2.55 $2.85 $34.20 613
2017-08-10 $2.89 $3.08 $2.82 $3.08 $36.96 159
2017-08-09 $2.95 $2.95 $2.81 $2.82 $33.82 474
2017-08-08 $3.11 $3.11 $2.90 $2.90 $34.80 313
2017-08-07 $2.86 $3.05 $2.64 $2.84 $34.08 761
2017-08-04 $2.55 $2.99 $2.55 $2.85 $34.20 957
2017-08-03 $2.71 $2.71 $2.50 $2.51 $30.12 236
2017-08-02 $2.94 $2.94 $2.94 $2.94 $35.26 1
2017-08-01 $2.94 $2.94 $2.94 $2.94 $35.26 135
2017-07-31 $2.95 $3.14 $2.95 $3.14 $37.68 64
2017-07-28 $2.97 $3.01 $2.97 $3.00 $36.00 232
2017-07-27 $3.02 $3.10 $2.94 $3.00 $36.00 440
2017-07-26 $3.06 $3.22 $2.93 $3.10 $37.20 284
2017-07-25 $3.25 $3.34 $2.96 $3.05 $36.54 1,064
2017-07-24 $3.42 $3.42 $3.20 $3.35 $40.14 451
2017-07-21 $3.04 $3.25 $3.04 $3.25 $39.00 363
2017-07-20 $2.80 $2.99 $2.80 $2.95 $35.40 412
2017-07-19 $2.98 $3.20 $2.86 $3.02 $36.28 1,617
2017-07-18 $2.94 $2.94 $2.91 $2.91 $34.88 297
2017-07-17 $2.71 $2.84 $2.67 $2.84 $34.08 491
2017-07-14 $2.71 $2.84 $2.71 $2.78 $33.39 169
2017-07-13 $2.97 $3.00 $2.70 $2.71 $32.52 756
2017-07-12 $2.67 $2.73 $2.66 $2.66 $31.92 870
2017-07-11 $2.72 $2.72 $2.72 $2.72 $32.64 6
2017-07-10 $2.82 $2.82 $2.72 $2.72 $32.64 159
2017-07-07 $2.75 $2.90 $2.75 $2.84 $34.08 727
2017-07-06 $2.82 $2.90 $2.76 $2.78 $33.36 496
2017-07-05 $2.82 $2.85 $2.78 $2.80 $33.60 358
2017-07-03 $2.88 $3.00 $2.60 $2.61 $31.32 373
2017-06-30 $2.58 $2.99 $2.40 $2.76 $33.12 787
2017-06-29 $2.62 $2.62 $2.29 $2.58 $30.96 1,023
2017-06-28 $2.56 $2.66 $2.56 $2.62 $31.45 409
2017-06-27 $2.83 $2.83 $2.42 $2.69 $32.28 828
2017-06-26 $2.64 $2.95 $2.39 $2.67 $32.04 1,017
2017-06-23 $2.64 $2.64 $2.43 $2.43 $29.16 92
2017-06-22 $2.62 $2.62 $2.45 $2.45 $29.40 124
2017-06-21 $2.79 $2.92 $2.51 $2.51 $30.12 993
2017-06-20 $2.52 $2.80 $2.21 $2.79 $33.48 1,167
2017-06-19 $2.60 $2.70 $2.51 $2.51 $30.12 259
2017-06-16 $2.74 $2.85 $2.60 $2.60 $31.20 366
2017-06-15 $2.89 $2.96 $2.77 $2.77 $33.24 59
2017-06-14 $2.95 $2.96 $2.95 $2.96 $35.52 162
2017-06-13 $2.97 $3.00 $2.91 $3.00 $36.00 465
2017-06-12 $2.90 $2.97 $2.78 $2.97 $35.64 443
2017-06-09 $3.01 $3.03 $3.00 $3.00 $36.00 280
2017-06-08 $3.00 $3.07 $2.78 $2.78 $33.36 78
2017-06-07 $3.00 $3.00 $2.57 $2.84 $34.08 926
2017-06-06 $2.95 $3.15 $2.92 $3.15 $37.80 790
2017-06-05 $3.10 $3.14 $2.95 $3.01 $36.12 1,213
2017-06-02 $3.05 $3.20 $3.05 $3.13 $37.56 1,160
2017-06-01 $3.14 $3.19 $3.00 $3.06 $36.72 638
2017-05-31 $3.20 $3.20 $3.12 $3.12 $37.44 859
2017-05-30 $3.30 $3.43 $3.23 $3.28 $39.36 901
2017-05-26 $3.30 $3.48 $3.24 $3.48 $41.76 1,135
2017-05-25 $3.49 $3.50 $3.21 $3.21 $38.52 301
2017-05-24 $3.57 $3.57 $3.21 $3.21 $38.55 101
2017-05-23 $3.94 $3.95 $3.27 $3.55 $42.60 1,594
2017-05-22 $2.77 $3.28 $2.35 $3.28 $39.36 5,661
2017-05-19 $2.97 $3.25 $2.90 $3.25 $39.00 1,324
2017-05-18 $2.94 $3.19 $2.90 $2.99 $35.88 830
2017-05-17 $3.00 $3.20 $2.96 $2.96 $35.52 2,981
2017-05-16 $3.29 $3.29 $2.70 $2.87 $34.41 2,920
2017-05-15 $3.25 $3.42 $3.20 $3.20 $38.40 638
2017-05-12 $3.55 $3.64 $3.20 $3.20 $38.40 715
2017-05-11 $3.74 $3.84 $3.60 $3.61 $43.32 516
2017-05-10 $4.02 $4.02 $3.75 $3.75 $45.00 708
2017-05-09 $4.01 $4.22 $3.92 $3.95 $47.40 2,138
2017-05-08 $4.35 $4.49 $4.05 $4.05 $48.60 2,169
2017-05-05 $4.55 $4.61 $4.23 $4.37 $52.44 2,491
2017-05-04 $4.45 $4.84 $4.43 $4.47 $53.64 2,955
2017-05-03 $4.40 $4.50 $4.36 $4.47 $53.64 1,103
2017-05-02 $4.45 $4.70 $4.43 $4.43 $53.16 3,289
2017-05-01 $4.41 $4.50 $4.16 $4.43 $53.16 2,682
2017-04-28 $4.70 $4.85 $4.40 $4.69 $56.26 1,858
2017-04-27 $4.72 $4.72 $4.36 $4.57 $54.84 1,621
2017-04-26 $4.65 $4.70 $4.50 $4.57 $54.84 1,351
2017-04-25 $4.34 $4.50 $4.25 $4.50 $54.00 1,337
2017-04-24 $4.48 $4.63 $4.46 $4.52 $54.27 2,473
2017-04-21 $4.50 $4.75 $4.40 $4.42 $53.04 5,975
2017-04-20 $4.62 $4.63 $4.44 $4.50 $54.00 800
2017-04-19 $4.53 $4.89 $4.50 $4.63 $55.57 3,969
2017-04-18 $4.25 $4.86 $4.15 $4.57 $54.84 3,193
2017-04-17 $4.20 $4.70 $4.20 $4.20 $50.40 3,354
2017-04-13 $4.08 $4.45 $4.08 $4.40 $52.80 1,706
2017-04-12 $4.17 $4.32 $4.06 $4.21 $50.52 2,812
2017-04-11 $4.12 $4.20 $4.02 $4.20 $50.40 1,649
2017-04-10 $4.17 $4.21 $4.13 $4.15 $49.85 325
2017-04-07 $4.07 $4.24 $4.02 $4.24 $50.88 388
2017-04-06 $4.40 $4.40 $4.21 $4.28 $51.36 470
2017-04-05 $4.50 $4.50 $4.06 $4.18 $50.16 1,330
2017-04-04 $4.50 $4.50 $4.01 $4.05 $48.60 2,145
2017-04-03 $4.53 $4.81 $4.50 $4.57 $54.84 1,266
2017-03-31 $5.90 $5.90 $4.51 $4.55 $54.60 12,139
2017-03-30 $3.90 $5.61 $3.87 $5.44 $65.28 15,066
2017-03-29 $3.68 $3.89 $3.61 $3.77 $45.28 1,764
2017-03-28 $3.75 $3.75 $3.40 $3.68 $44.16 1,717
2017-03-27 $3.75 $3.75 $3.66 $3.75 $45.00 231
2017-03-24 $3.89 $3.89 $3.89 $3.89 $46.70 28
2017-03-23 $3.59 $3.75 $3.55 $3.75 $45.05 100
2017-03-22 $3.50 $3.85 $3.50 $3.84 $46.10 124
2017-03-21 $3.89 $3.89 $3.50 $3.70 $44.40 208
2017-03-20 $3.90 $3.90 $3.90 $3.90 $46.80 10
2017-03-17 $4.14 $4.14 $3.90 $3.90 $46.80 926
2017-03-16 $3.94 $4.10 $3.92 $3.95 $47.34 256
2017-03-15 $4.19 $4.19 $3.59 $4.13 $49.60 277
2017-03-14 $3.56 $3.71 $3.33 $3.70 $44.40 66
2017-03-13 $4.05 $4.09 $3.38 $3.90 $46.80 607
2017-03-10 $4.00 $4.00 $3.72 $3.78 $45.36 669
2017-03-09 $4.24 $4.24 $3.82 $4.10 $49.20 62
2017-03-08 $3.93 $4.10 $3.93 $4.10 $49.20 108
2017-03-07 $3.95 $3.95 $3.80 $3.95 $47.40 146
2017-03-06 $4.26 $4.26 $3.75 $4.03 $48.30 655
2017-03-03 $4.37 $4.37 $4.37 $4.37 $52.42 9
2017-03-02 $4.15 $4.37 $4.10 $4.37 $52.42 195
2017-03-01 $4.09 $4.21 $4.09 $4.12 $49.49 410
2017-02-28 $4.39 $4.39 $4.09 $4.17 $50.06 1,403
2017-02-27 $4.39 $4.39 $3.85 $4.15 $49.80 1,915
2017-02-24 $4.53 $4.53 $4.53 $4.53 $54.38 8
2017-02-23 $4.51 $4.53 $4.51 $4.53 $54.38 52
2017-02-22 $4.40 $4.40 $4.40 $4.40 $52.78 0
2017-02-21 $4.52 $4.52 $4.40 $4.40 $52.78 68
2017-02-17 $4.40 $4.49 $4.40 $4.49 $53.88 44
2017-02-16 $4.54 $4.54 $4.51 $4.53 $54.38 491
2017-02-15 $4.50 $4.51 $4.38 $4.51 $54.08 475
2017-02-14 $4.86 $4.86 $4.54 $4.54 $54.48 667
2017-02-13 $4.77 $4.77 $4.60 $4.60 $55.20 214
2017-02-10 $4.90 $4.90 $4.85 $4.87 $58.40 221
2017-02-09 $4.80 $4.92 $4.80 $4.80 $57.60 156
2017-02-08 $4.65 $4.65 $4.65 $4.65 $55.80 4
2017-02-07 $4.57 $4.65 $4.57 $4.65 $55.80 42
2017-02-06 $4.97 $4.97 $4.55 $4.55 $54.65 166
2017-02-03 $4.55 $4.60 $4.55 $4.60 $55.20 356
2017-02-02 $4.67 $4.76 $4.65 $4.76 $57.10 119
2017-02-01 $4.54 $4.98 $4.35 $4.92 $59.04 161
2017-01-31 $4.60 $4.96 $4.55 $4.93 $59.16 184
2017-01-30 $4.68 $4.68 $4.68 $4.68 $56.16 25
2017-01-27 $4.70 $4.70 $4.70 $4.70 $56.44 18
2017-01-26 $4.85 $4.85 $4.70 $4.70 $56.44 112
2017-01-25 $4.82 $4.95 $4.67 $4.71 $56.52 58
2017-01-24 $4.66 $4.93 $4.65 $4.93 $59.11 149
2017-01-23 $4.85 $4.99 $4.75 $4.75 $57.01 233
2017-01-20 $4.65 $4.86 $4.65 $4.86 $58.32 133
2017-01-19 $4.70 $4.94 $4.60 $4.89 $58.68 227
2017-01-18 $4.51 $4.77 $4.51 $4.77 $57.22 314
2017-01-17 $4.40 $4.53 $4.40 $4.50 $53.94 830
2017-01-13 $4.41 $4.51 $4.41 $4.49 $53.92 227
2017-01-12 $4.32 $4.64 $4.31 $4.50 $54.00 495
2017-01-11 $4.65 $4.65 $4.36 $4.50 $54.00 1,018
2017-01-10 $4.57 $4.69 $4.40 $4.60 $55.20 1,842
2017-01-09 $4.99 $4.99 $4.40 $4.73 $56.78 2,833
2017-01-06 $5.08 $5.30 $4.55 $4.77 $57.26 3,874
2017-01-05 $4.77 $5.00 $4.56 $4.61 $55.32 4,703
2017-01-04 $5.57 $5.75 $4.35 $4.87 $58.39 5,929
2017-01-03 $4.50 $5.52 $4.30 $5.40 $64.79 6,543
2016-12-30 $4.80 $5.70 $3.85 $4.30 $51.60 4,018
2016-12-29 $3.75 $3.80 $3.67 $3.80 $45.60 900
2016-12-28 $3.65 $3.90 $3.54 $3.75 $45.00 472
2016-12-27 $3.65 $3.65 $3.52 $3.65 $43.80 586
2016-12-23 $3.63 $3.65 $3.58 $3.65 $43.80 591
2016-12-22 $3.60 $3.60 $3.50 $3.56 $42.72 850
2016-12-21 $3.65 $3.65 $3.50 $3.56 $42.68 2,416
2016-12-20 $3.65 $3.65 $3.47 $3.57 $42.79 2,297
2016-12-19 $3.55 $3.65 $3.38 $3.50 $41.98 558
2016-12-16 $3.68 $3.68 $3.47 $3.47 $41.64 1,151
2016-12-15 $3.68 $3.68 $3.50 $3.68 $44.16 1,127
2016-12-14 $3.50 $3.68 $3.50 $3.68 $44.16 1,450
2016-12-13 $3.51 $3.68 $3.40 $3.68 $44.16 1,321
2016-12-12 $3.71 $3.71 $3.71 $3.71 $44.52 8
2016-12-09 $3.41 $3.41 $3.41 $3.41 $40.88 30
2016-12-08 $3.50 $3.50 $3.50 $3.50 $42.00 342
2016-12-07 $3.40 $3.40 $3.39 $3.40 $40.74 109
2016-12-06 $3.40 $3.40 $3.38 $3.40 $40.80 291
2016-12-05 $3.49 $3.49 $3.49 $3.49 $41.88 16
2016-12-02 $3.50 $3.50 $3.41 $3.41 $40.88 72
2016-12-01 $3.72 $3.72 $3.40 $3.40 $40.80 1,658
2016-11-30 $3.55 $3.72 $3.55 $3.72 $44.64 485
2016-11-29 $3.40 $3.40 $3.40 $3.40 $40.80 14
2016-11-28 $3.60 $3.60 $3.50 $3.50 $42.00 49
2016-11-25 $3.50 $3.52 $3.47 $3.50 $42.00 902
2016-11-23 $3.75 $3.75 $3.75 $3.75 $45.00 59
2016-11-22 $3.50 $3.50 $3.41 $3.41 $40.97 93
2016-11-21 $3.75 $3.75 $3.32 $3.49 $41.83 199
2016-11-18 $3.75 $3.75 $3.50 $3.50 $42.00 294
2016-11-17 $3.31 $3.50 $3.31 $3.42 $40.98 160
2016-11-16 $3.40 $3.40 $3.40 $3.40 $40.80 0
2016-11-15 $3.49 $3.50 $3.40 $3.40 $40.80 168
2016-11-14 $3.47 $3.47 $3.47 $3.47 $41.66 84
2016-11-11 $3.50 $3.50 $3.40 $3.47 $41.66 121
2016-11-10 $4.10 $4.10 $3.49 $3.49 $41.91 1,571
2016-11-09 $4.00 $4.00 $4.00 $4.00 $48.00 8
2016-11-08 $4.15 $4.15 $4.15 $4.15 $49.80 6
2016-11-04 $4.00 $4.00 $4.00 $4.00 $48.00 0
2016-11-03 $4.00 $4.00 $4.00 $4.00 $48.00 195
2016-11-02 $4.50 $4.50 $4.00 $4.25 $51.00 804
2016-11-01 $4.55 $4.75 $4.50 $4.75 $57.00 187
2016-10-31 $4.60 $4.60 $4.60 $4.60 $55.20 66
2016-10-28 $4.75 $4.75 $4.66 $4.75 $57.00 316
2016-10-27 $4.40 $4.55 $4.40 $4.50 $54.00 472
2016-10-26 $4.44 $4.50 $4.44 $4.50 $54.00 188
2016-10-25 $4.70 $4.70 $4.50 $4.50 $54.00 203
2016-10-24 $4.00 $4.75 $4.00 $4.75 $57.00 75
2016-10-21 $4.40 $4.40 $4.40 $4.40 $52.80 4
2016-10-20 $4.40 $4.40 $4.40 $4.40 $52.80 0
2016-10-19 $4.40 $4.40 $4.40 $4.40 $52.80 0
2016-10-18 $4.40 $4.40 $4.40 $4.40 $52.80 16
2016-10-17 $4.50 $4.50 $4.50 $4.50 $54.00 58
2016-10-14 $4.55 $4.55 $4.55 $4.55 $54.60 0
2016-10-13 $4.55 $4.55 $4.55 $4.55 $54.60 0
2016-10-12 $4.55 $4.55 $4.55 $4.55 $54.60 0
2016-10-11 $4.55 $4.55 $4.55 $4.55 $54.60 0
2016-10-10 $4.55 $4.55 $4.55 $4.55 $54.60 141
2016-10-07 $4.45 $4.75 $4.45 $4.55 $54.60 212
2016-10-06 $4.00 $4.00 $4.00 $4.00 $48.00 2
2016-10-05 $4.00 $4.00 $4.00 $4.00 $48.00 40
2016-10-04 $4.50 $4.50 $4.50 $4.50 $54.00 0
2016-10-03 $4.50 $4.50 $4.50 $4.50 $54.00 0
2016-09-30 $4.50 $4.50 $4.50 $4.50 $54.00 58
2016-09-29 $5.00 $5.00 $5.00 $5.00 $60.00 0
2016-09-28 $4.18 $5.00 $4.00 $5.00 $60.00 1,294
2016-09-27 $4.22 $4.50 $4.15 $4.45 $53.40 770
2016-09-26 $3.75 $4.25 $3.75 $4.20 $50.40 851
2016-09-23 $3.40 $3.40 $3.40 $3.40 $40.80 18
2016-09-22 $3.30 $3.30 $3.30 $3.30 $39.60 0
2016-09-21 $3.39 $3.39 $3.30 $3.30 $39.60 90
2016-09-20 $3.40 $3.40 $3.40 $3.40 $40.80 41
2016-09-19 $3.45 $3.45 $3.45 $3.45 $41.40 126
2016-09-16 $3.60 $3.60 $3.45 $3.45 $41.40 501
2016-09-15 $3.81 $3.81 $3.73 $3.73 $44.76 245
2016-09-14 $4.00 $4.00 $3.75 $3.85 $46.20 269
2016-09-13 $4.30 $4.30 $4.30 $4.30 $51.60 0
2016-09-12 $4.30 $4.30 $4.30 $4.30 $51.60 37
2016-09-09 $4.50 $4.50 $4.50 $4.50 $54.00 128
2016-09-08 $4.50 $4.50 $4.50 $4.50 $54.00 0
2016-09-07 $4.50 $4.52 $4.50 $4.50 $54.00 200
2016-09-06 $4.75 $4.75 $4.50 $4.50 $54.00 814
2016-09-02 $5.05 $5.05 $5.05 $5.05 $60.60 0
2016-09-01 $5.05 $5.05 $5.05 $5.05 $60.60 3
2016-08-31 $5.13 $5.20 $5.00 $5.05 $60.60 533
2016-08-30 $4.87 $4.87 $4.87 $4.87 $58.44 0
2016-08-29 $4.85 $5.00 $4.85 $4.87 $58.44 174
2016-08-26 $4.85 $4.85 $4.85 $4.85 $58.20 0
2016-08-25 $4.85 $4.85 $4.85 $4.85 $58.20 0
2016-08-24 $4.70 $4.85 $4.70 $4.85 $58.20 132
2016-08-23 $4.70 $4.70 $4.70 $4.70 $56.40 8
2016-08-22 $4.70 $4.70 $4.70 $4.70 $56.40 21
2016-08-19 $4.71 $5.00 $4.65 $4.65 $55.80 997
2016-08-18 $4.68 $4.71 $4.63 $4.70 $56.40 130
2016-08-17 $4.50 $4.50 $4.50 $4.50 $54.00 36
2016-08-16 $4.50 $4.50 $4.50 $4.50 $54.00 0
2016-08-15 $4.50 $4.50 $4.50 $4.50 $54.00 4
2016-08-12 $4.50 $4.50 $4.50 $4.50 $54.00 8
2016-08-11 $4.72 $4.72 $4.72 $4.72 $56.64 0
2016-08-10 $4.72 $4.72 $4.72 $4.72 $56.64 2
2016-08-09 $4.60 $4.72 $4.60 $4.72 $56.64 65
2016-08-08 $4.80 $4.80 $4.32 $4.32 $51.84 161
2016-08-05 $4.79 $4.79 $4.31 $4.31 $51.72 31
2016-08-04 $4.79 $5.01 $4.79 $5.01 $60.12 216
2016-08-03 $4.79 $4.79 $4.79 $4.79 $57.48 8
2016-08-02 $4.60 $4.60 $4.59 $4.59 $55.08 49
2016-08-01 $4.45 $4.45 $4.45 $4.45 $53.40 10
2016-07-29 $4.45 $4.45 $4.45 $4.45 $53.40 45
2016-07-28 $4.49 $4.49 $4.49 $4.49 $53.88 0
2016-07-27 $4.47 $4.49 $4.47 $4.49 $53.88 134
2016-07-26 $4.25 $4.47 $4.20 $4.47 $53.64 463
2016-07-25 $4.25 $4.25 $4.25 $4.25 $51.00 14
2016-07-22 $4.44 $4.44 $4.44 $4.44 $53.28 0
2016-07-21 $4.44 $4.49 $4.44 $4.44 $53.28 26
2016-07-20 $4.44 $4.48 $4.44 $4.48 $53.76 20
2016-07-19 $4.30 $4.49 $3.94 $4.49 $53.88 175
2016-07-18 $4.10 $4.10 $4.10 $4.10 $49.20 95
2016-07-15 $3.90 $4.50 $3.90 $4.49 $53.88 270
2016-07-14 $4.82 $4.82 $3.87 $4.09 $49.08 446
2016-07-13 $5.01 $5.02 $5.00 $5.00 $60.00 100
2016-07-12 $4.82 $5.00 $4.82 $4.88 $58.56 90
2016-07-11 $5.07 $5.07 $4.81 $4.81 $57.72 199
2016-07-08 $5.08 $5.08 $5.08 $5.08 $60.96 173
2016-07-07 $5.07 $5.07 $5.07 $5.07 $60.84 25
2016-07-06 $5.05 $5.05 $5.05 $5.05 $60.60 30
2016-07-05 $5.05 $5.05 $5.05 $5.05 $60.60 0
2016-07-01 $5.06 $5.35 $5.00 $5.05 $60.60 137
2016-06-30 $5.10 $5.10 $5.10 $5.10 $61.20 83
2016-06-29 $5.15 $5.15 $5.15 $5.15 $61.80 41
2016-06-28 $5.15 $5.15 $5.15 $5.15 $61.80 18
2016-06-27 $5.16 $5.16 $5.15 $5.16 $61.92 133
2016-06-24 $5.20 $5.20 $5.20 $5.20 $62.40 82
2016-06-23 $5.40 $5.40 $5.25 $5.25 $63.00 273
2016-06-22 $5.51 $5.51 $5.40 $5.40 $64.80 216
2016-06-21 $5.20 $5.20 $5.20 $5.20 $62.40 25
2016-06-20 $5.05 $5.05 $5.05 $5.05 $60.60 219
2016-06-17 $5.05 $5.05 $5.00 $5.05 $60.64 380
2016-06-16 $5.10 $5.10 $5.10 $5.10 $61.20 9
2016-06-15 $5.60 $5.60 $5.50 $5.50 $66.00 231
2016-06-14 $6.25 $6.25 $5.85 $5.85 $70.20 120
2016-06-13 $6.90 $6.90 $6.50 $6.50 $78.00 40
2016-06-10 $7.00 $7.00 $6.90 $7.00 $84.00 148
2016-06-09 $7.72 $7.72 $7.15 $7.27 $87.24 101
2016-06-08 $7.91 $7.91 $7.72 $7.72 $92.64 86
2016-06-07 $7.51 $7.69 $7.51 $7.69 $92.28 90
2016-06-06 $7.85 $7.92 $7.49 $7.49 $89.88 94
2016-05-31 $0.23 $0.23 $0.22 $0.23 $2.75 2,416
2016-05-27 $0.23 $0.23 $0.23 $0.23 $2.76 0
2016-05-26 $0.23 $0.23 $0.23 $0.23 $2.76 416
2016-05-25 $0.24 $0.24 $0.23 $0.23 $2.70 3,323
2016-05-24 $0.24 $0.24 $0.23 $0.23 $2.76 7,023
2016-05-23 $0.23 $0.24 $0.23 $0.24 $2.88 1,291
2016-05-20 $0.23 $0.23 $0.23 $0.23 $2.76 102
2016-05-19 $0.23 $0.24 $0.23 $0.24 $2.88 1,949
2016-05-18 $0.24 $0.24 $0.23 $0.23 $2.76 1,598
2016-05-17 $0.24 $0.24 $0.24 $0.24 $2.83 1,140
2016-05-16 $0.25 $0.25 $0.25 $0.25 $2.94 208
2016-05-13 $0.24 $0.24 $0.24 $0.24 $2.89 75
2016-05-12 $0.23 $0.25 $0.23 $0.25 $2.94 2,958
2016-05-11 $0.24 $0.24 $0.24 $0.24 $2.93 0
2016-05-10 $0.24 $0.24 $0.24 $0.24 $2.93 0
2016-05-09 $0.24 $0.25 $0.24 $0.24 $2.93 138
2016-05-06 $0.24 $0.24 $0.23 $0.23 $2.77 434
2016-05-05 $0.24 $0.24 $0.24 $0.24 $2.88 1,666
2016-05-04 $0.25 $0.26 $0.23 $0.23 $2.80 15,252
2016-05-03 $0.25 $0.25 $0.25 $0.25 $3.05 524
2016-05-02 $0.25 $0.25 $0.24 $0.25 $3.00 2,508
2016-04-29 $0.24 $0.24 $0.24 $0.24 $2.88 1,007
2016-04-28 $0.24 $0.25 $0.24 $0.25 $2.94 1,170
2016-04-27 $0.26 $0.26 $0.23 $0.24 $2.82 31,548
2016-04-26 $0.26 $0.27 $0.25 $0.27 $3.23 333
2016-04-25 $0.26 $0.29 $0.26 $0.26 $3.11 12,178
2016-04-22 $0.27 $0.28 $0.26 $0.26 $3.12 14,514
2016-04-21 $0.29 $0.29 $0.26 $0.26 $3.14 5,838
2016-04-20 $0.29 $0.29 $0.29 $0.29 $3.43 2,864
2016-04-19 $0.29 $0.29 $0.29 $0.29 $3.48 1,658
2016-04-18 $0.29 $0.29 $0.29 $0.29 $3.48 1,158
2016-04-15 $0.29 $0.29 $0.29 $0.29 $3.43 12,083
2016-04-14 $0.29 $0.29 $0.29 $0.29 $3.54 6,320
2016-04-13 $0.29 $0.29 $0.29 $0.29 $3.54 541
2016-04-12 $0.30 $0.30 $0.29 $0.29 $3.54 13,537
2016-04-11 $0.30 $0.30 $0.30 $0.30 $3.60 1,367
2016-04-08 $0.30 $0.30 $0.30 $0.30 $3.55 1,795
2016-04-07 $0.30 $0.30 $0.30 $0.30 $3.60 19,689
2016-04-06 $0.30 $0.31 $0.30 $0.31 $3.66 210
2016-04-05 $0.31 $0.31 $0.30 $0.30 $3.62 11,794
2016-04-04 $0.31 $0.31 $0.30 $0.31 $3.68 9,819
2016-04-01 $0.31 $0.31 $0.29 $0.31 $3.71 19,531
2016-03-31 $0.30 $0.31 $0.29 $0.31 $3.66 641
2016-03-30 $0.31 $0.31 $0.29 $0.31 $3.71 714
2016-03-29 $0.31 $0.31 $0.30 $0.30 $3.60 1,333
2016-03-28 $0.31 $0.31 $0.30 $0.30 $3.60 2,893
2016-03-24 $0.30 $0.30 $0.29 $0.29 $3.48 958
2016-03-23 $0.30 $0.30 $0.30 $0.30 $3.54 121
2016-03-22 $0.30 $0.31 $0.30 $0.31 $3.71 4,918
2016-03-21 $0.31 $0.31 $0.30 $0.31 $3.71 9,333
2016-03-18 $0.30 $0.31 $0.30 $0.31 $3.71 621
2016-03-17 $0.31 $0.31 $0.29 $0.30 $3.60 3,662
2016-03-16 $0.30 $0.31 $0.30 $0.30 $3.60 1,991
2016-03-15 $0.28 $0.31 $0.28 $0.29 $3.48 5,062
2016-03-14 $0.29 $0.31 $0.29 $0.30 $3.60 2,586
2016-03-11 $0.30 $0.32 $0.30 $0.30 $3.58 3,218
2016-03-10 $0.29 $0.32 $0.29 $0.32 $3.78 9,704
2016-03-09 $0.30 $0.30 $0.28 $0.30 $3.54 5,312
2016-03-08 $0.30 $0.30 $0.30 $0.30 $3.57 590
2016-03-07 $0.29 $0.31 $0.29 $0.30 $3.60 3,849
2016-03-04 $0.27 $0.33 $0.27 $0.31 $3.68 14,287
2016-03-03 $0.30 $0.30 $0.25 $0.26 $3.12 32,456
2016-03-02 $0.31 $0.31 $0.29 $0.30 $3.60 7,600
2016-03-01 $0.32 $0.33 $0.30 $0.31 $3.72 18,367
2016-02-29 $0.33 $0.34 $0.30 $0.31 $3.72 35,386
2016-02-26 $0.34 $0.34 $0.31 $0.34 $4.07 25,853
2016-02-25 $0.32 $0.33 $0.32 $0.33 $3.96 3,479
2016-02-24 $0.31 $0.31 $0.28 $0.30 $3.60 14,984
2016-02-23 $0.33 $0.33 $0.30 $0.30 $3.60 9,384
2016-02-22 $0.32 $0.33 $0.30 $0.33 $3.96 3,475
2016-02-19 $0.33 $0.33 $0.30 $0.30 $3.60 8,997
2016-02-18 $0.34 $0.34 $0.32 $0.32 $3.84 8,569
2016-02-17 $0.36 $0.37 $0.30 $0.34 $4.08 31,199
2016-02-16 $0.40 $0.40 $0.29 $0.37 $4.38 29,095
2016-02-12 $0.25 $0.45 $0.25 $0.36 $4.32 67,757
2016-02-11 $0.25 $0.25 $0.21 $0.22 $2.64 306
2016-02-10 $0.25 $0.25 $0.25 $0.25 $3.00 166
2016-02-09 $0.25 $0.25 $0.25 $0.25 $3.00 0
2016-02-08 $0.25 $0.25 $0.25 $0.25 $3.00 0
2016-02-05 $0.25 $0.25 $0.24 $0.25 $3.00 831
2016-02-04 $0.25 $0.25 $0.24 $0.24 $2.88 448
2016-02-03 $0.25 $0.27 $0.25 $0.25 $3.00 558
2016-02-02 $0.28 $0.28 $0.28 $0.28 $3.36 293
2016-02-01 $0.25 $0.25 $0.25 $0.25 $3.00 0
2016-01-29 $0.25 $0.25 $0.25 $0.25 $3.00 0
2016-01-28 $0.28 $0.28 $0.25 $0.25 $3.00 1,208
2016-01-27 $0.30 $0.30 $0.28 $0.28 $3.36 1,649
2016-01-26 $0.28 $0.30 $0.28 $0.30 $3.54 358
2016-01-25 $0.30 $0.30 $0.30 $0.30 $3.58 29
2016-01-22 $0.22 $0.29 $0.22 $0.29 $3.48 36
2016-01-21 $0.29 $0.30 $0.29 $0.29 $3.48 716
2016-01-20 $0.28 $0.30 $0.27 $0.30 $3.60 1,166
2016-01-19 $0.32 $0.34 $0.31 $0.32 $3.78 4,510
2016-01-15 $0.31 $0.31 $0.30 $0.30 $3.60 1,240
2016-01-14 $0.30 $0.31 $0.30 $0.30 $3.60 1,583
2016-01-13 $0.30 $0.31 $0.30 $0.30 $3.60 1,791
2016-01-12 $0.31 $0.33 $0.30 $0.33 $3.90 1,453
2016-01-11 $0.35 $0.35 $0.30 $0.30 $3.60 3,374
2016-01-08 $0.34 $0.35 $0.34 $0.34 $4.08 4,458
2016-01-07 $0.35 $0.35 $0.30 $0.33 $3.96 7,695
2016-01-06 $0.42 $0.47 $0.33 $0.36 $4.32 7,224
2016-01-05 $0.50 $0.50 $0.38 $0.41 $4.92 1,957
2016-01-04 $0.52 $0.52 $0.41 $0.44 $5.22 1,660
2015-12-31 $0.51 $0.51 $0.51 $0.51 $6.12 8
2015-12-30 $0.47 $0.47 $0.47 $0.47 $5.64 1,505
2015-12-29 $0.51 $0.51 $0.47 $0.47 $5.64 1,505
2015-12-28 $0.51 $0.51 $0.50 $0.50 $6.00 749
2015-12-24 $0.50 $0.50 $0.50 $0.50 $6.00 590
2015-12-23 $0.51 $0.51 $0.50 $0.50 $6.00 590
2015-12-22 $0.38 $0.51 $0.38 $0.51 $6.12 553
2015-12-21 $0.50 $0.50 $0.43 $0.50 $6.00 4,333
2015-12-18 $0.39 $0.60 $0.39 $0.52 $6.24 4,830
2015-12-17 $0.30 $0.42 $0.30 $0.42 $5.04 2,909
2015-12-16 $0.36 $0.36 $0.29 $0.33 $3.96 7,183
2015-12-15 $0.36 $0.36 $0.35 $0.35 $4.20 6,124
2015-12-14 $0.34 $0.36 $0.34 $0.35 $4.20 708
2015-12-11 $0.38 $0.38 $0.35 $0.35 $4.20 2,766
2015-12-10 $0.39 $0.39 $0.37 $0.38 $4.55 3,441
2015-12-09 $0.43 $0.43 $0.36 $0.39 $4.68 4,538
2015-12-08 $0.44 $0.47 $0.44 $0.44 $5.28 4,071
2015-12-07 $0.44 $0.44 $0.44 $0.44 $5.22 958
2015-12-04 $0.49 $0.49 $0.42 $0.44 $5.28 2,102
2015-12-03 $0.49 $0.56 $0.49 $0.53 $6.36 933
2015-12-02 $0.45 $0.45 $0.45 $0.45 $5.40 108
2015-12-01 $0.53 $0.53 $0.45 $0.50 $6.00 985
2015-11-30 $0.59 $0.60 $0.55 $0.55 $6.60 1,523
2015-11-27 $0.69 $0.69 $0.65 $0.68 $8.13 155
2015-11-25 $0.45 $0.75 $0.45 $0.60 $7.20 2,162
2015-11-24 $0.34 $0.57 $0.34 $0.47 $5.64 4,503
2015-11-23 $0.38 $0.38 $0.33 $0.33 $3.91 9,523
2015-11-20 $0.41 $0.41 $0.34 $0.38 $4.56 6,164
2015-11-19 $0.41 $0.41 $0.38 $0.40 $4.80 603
2015-11-18 $0.55 $0.60 $0.34 $0.41 $4.92 6,408
2015-11-17 $0.68 $0.68 $0.48 $0.51 $6.12 5,566
2015-11-16 $0.77 $0.83 $0.65 $0.67 $8.04 8,229
2015-11-13 $0.89 $0.89 $0.75 $0.84 $10.02 3,089
2015-11-12 $0.75 $0.92 $0.75 $0.84 $10.08 906
2015-11-11 $1.00 $1.14 $0.80 $0.92 $11.04 12,453
2015-11-10 $0.47 $1.07 $0.47 $0.90 $10.80 7,816
2015-11-09 $0.51 $0.51 $0.45 $0.51 $6.06 2,191
2015-11-06 $0.42 $0.51 $0.42 $0.51 $6.06 7,715
2015-11-05 $0.42 $0.44 $0.41 $0.43 $5.10 5,337
2015-11-04 $0.42 $0.42 $0.42 $0.42 $5.04 0
2015-11-03 $0.42 $0.42 $0.42 $0.42 $5.04 0
2015-11-02 $0.42 $0.42 $0.42 $0.42 $5.04 124
2015-10-30 $0.41 $0.41 $0.41 $0.41 $4.92 51
2015-10-29 $0.40 $0.41 $0.40 $0.40 $4.80 0
2015-10-28 $0.40 $0.41 $0.40 $0.40 $4.80 379
2015-10-27 $0.38 $0.38 $0.38 $0.38 $4.56 291
2015-10-26 $0.42 $0.42 $0.42 $0.42 $5.03 0
2015-10-23 $0.42 $0.42 $0.42 $0.42 $5.03 83
2015-10-22 $0.40 $0.42 $0.38 $0.40 $4.74 1,041
2015-10-21 $0.42 $0.42 $0.42 $0.42 $5.04 1,249
2015-10-20 $0.42 $0.42 $0.42 $0.42 $4.98 16
2015-10-19 $0.41 $0.41 $0.41 $0.41 $4.86 0
2015-10-16 $0.41 $0.41 $0.41 $0.41 $4.86 485
2015-10-15 $0.42 $0.42 $0.40 $0.40 $4.80 158
2015-10-14 $0.42 $0.42 $0.39 $0.40 $4.80 2,455
2015-10-13 $0.44 $0.44 $0.42 $0.42 $5.04 416
2015-10-12 $0.36 $0.44 $0.36 $0.44 $5.28 1,449
2015-10-09 $0.42 $0.42 $0.39 $0.41 $4.92 5,308
2015-10-08 $0.38 $0.41 $0.38 $0.41 $4.92 3,773
2015-10-07 $0.41 $0.41 $0.37 $0.37 $4.44 2,858
2015-10-06 $0.39 $0.39 $0.39 $0.39 $4.65 208
2015-10-05 $0.40 $0.40 $0.33 $0.37 $4.44 0
2015-10-02 $0.40 $0.40 $0.33 $0.37 $4.44 2,491
2015-10-01 $0.36 $0.40 $0.35 $0.40 $4.80 1,000
2015-09-30 $0.35 $0.36 $0.31 $0.36 $4.26 11,213
2015-09-29 $0.35 $0.37 $0.35 $0.36 $4.32 2,179
2015-09-28 $0.40 $0.40 $0.36 $0.37 $4.44 4,104
2015-09-25 $0.40 $0.41 $0.40 $0.40 $4.80 1,131
2015-09-24 $0.40 $0.40 $0.40 $0.40 $4.83 1,658
2015-09-23 $0.40 $0.40 $0.40 $0.40 $4.80 325
2015-09-22 $0.38 $0.40 $0.37 $0.40 $4.80 3,790
2015-09-21 $0.39 $0.39 $0.39 $0.39 $4.65 0
2015-09-18 $0.39 $0.39 $0.39 $0.39 $4.65 249
2015-09-17 $0.42 $0.43 $0.40 $0.40 $4.80 1,191
2015-09-16 $0.48 $0.48 $0.40 $0.42 $5.04 9,307
2015-09-15 $0.42 $0.47 $0.42 $0.47 $5.58 10,652
2015-09-14 $0.45 $0.45 $0.40 $0.42 $5.04 6,258
2015-09-11 $0.43 $0.43 $0.43 $0.43 $5.16 904
2015-09-10 $0.42 $0.45 $0.40 $0.43 $5.16 5,784
2015-09-09 $0.42 $0.44 $0.40 $0.40 $4.80 2,647
2015-09-08 $0.40 $0.42 $0.37 $0.42 $5.04 4,591
2015-09-04 $0.45 $0.45 $0.41 $0.42 $5.04 2,387
2015-09-03 $0.43 $0.43 $0.40 $0.40 $4.80 391
2015-09-02 $0.67 $0.67 $0.40 $0.44 $5.28 6,852
2015-09-01 $0.44 $0.44 $0.43 $0.43 $5.16 0

Xenetic Biosciences Inc (XBIO) News Headlines

Recent Xenetic Biosciences Inc (XBIO) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.