Xcel Brands Inc (XELB) Exchange: NASDAQ
Data as of March 28, 2024
$0.77 ($0.02) 3.29%
Xcel Brands Inc - Daily Information
Click for more stock information on Xcel Brands Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $0.75 |
Previous Close | $0.77 |
High | $0.80 |
Low | $0.75 |
Adjusted Open | $0.75 |
Previous Adjusted Close | $0.77 |
Adjusted High | $0.80 |
Adjusted Low | $0.75 |
About Xcel Brands Inc (XELB)
Xcel Brands, Inc. is a media and consumer products company engaged in the design, production, marketing, live streaming, wholesale distribution, and direct-to-consumer sales of branded apparel, footwear, accessories, fine jewelry, home goods and other consumer products, and the acquisition of dynamic consumer lifestyle brands. Xcel was founded in 2011 with a vision to reimagine shopping, entertainment, and social media as one thing. Xcel owns the Isaac Mizrahi, Judith Ripka, Halston, LOGO by Lori Goldstein, and C. Wonder brands, and it owns and manages the Longaberger brand through its controlling interest in Longaberger Licensing LLC, pioneering a true omni-channel sales strategy which includes the promotion and sale of products under its brands through interactive television, digital live-stream shopping, brick-and-mortar retail, and e-commerce channels. The company’s brands have generated in excess of $3 billion in retail sales via live streaming in interactive television and digital channels alone. Headquartered in New York City, Xcel Brands is led by an executive team with significant livestreaming, production, merchandising, design, marketing, retailing, and licensing experience, and a proven track record of success in elevating branded consumer products companies. With an experienced team of professionals focused on design, production, and digital marketing, Xcel maintains control of product quality and promotion across all of its product categories and distribution channels. Xcel differentiates by design.
Invest in Xcel Brands Inc (XELB)
Historical Stock Data for Xcel Brands Inc (XELB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-18 | $0.75 | $0.80 | $0.75 | $0.77 | $0.77 | 30,664 |
2024-03-15 | $0.80 | $0.80 | $0.72 | $0.75 | $0.75 | 288,936 |
2024-03-14 | $1.02 | $1.02 | $0.98 | $0.98 | $0.98 | 43,841 |
2024-03-13 | $0.97 | $1.00 | $0.97 | $0.98 | $0.98 | 4,676 |
2024-03-12 | $0.99 | $1.03 | $0.98 | $1.00 | $1.00 | 45,846 |
2024-03-11 | $0.94 | $0.97 | $0.94 | $0.94 | $0.94 | 9,053 |
2024-03-08 | $0.95 | $0.95 | $0.86 | $0.89 | $0.89 | 94,393 |
2024-03-07 | $0.94 | $0.96 | $0.91 | $0.95 | $0.95 | 12,978 |
2024-03-06 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 15,240 |
2024-03-05 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 10,162 |
2024-03-04 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 21,289 |
2024-03-01 | $1.06 | $1.06 | $0.97 | $1.00 | $1.00 | 10,508 |
2024-02-29 | $0.97 | $1.03 | $0.97 | $1.00 | $1.00 | 6,800 |
2024-02-28 | $0.94 | $0.99 | $0.94 | $0.99 | $0.99 | 1,739 |
2024-02-27 | $0.96 | $0.98 | $0.94 | $0.94 | $0.94 | 9,276 |
2024-02-26 | $1.00 | $1.02 | $0.94 | $0.94 | $0.94 | 29,426 |
2024-02-23 | $0.97 | $0.97 | $0.92 | $0.93 | $0.93 | 46,220 |
2024-02-22 | $1.02 | $1.02 | $0.96 | $0.96 | $0.96 | 45,114 |
2024-02-21 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | 16,006 |
2024-02-20 | $1.02 | $1.06 | $1.01 | $1.02 | $1.02 | 35,862 |
2024-02-16 | $1.06 | $1.08 | $1.02 | $1.03 | $1.03 | 13,418 |
2024-02-15 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 25,857 |
2024-02-14 | $1.05 | $1.05 | $1.03 | $1.05 | $1.05 | 29,638 |
2024-02-13 | $1.08 | $1.09 | $1.04 | $1.04 | $1.04 | 24,773 |
2024-02-12 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 25,097 |
2024-02-09 | $1.06 | $1.07 | $1.04 | $1.07 | $1.07 | 9,432 |
2024-02-08 | $1.04 | $1.06 | $1.03 | $1.06 | $1.06 | 4,464 |
2024-02-07 | $1.06 | $1.06 | $1.01 | $1.04 | $1.04 | 30,194 |
2024-02-06 | $1.09 | $1.10 | $1.05 | $1.06 | $1.06 | 43,247 |
2024-02-05 | $1.18 | $1.18 | $1.07 | $1.10 | $1.10 | 52,288 |
2024-02-02 | $1.33 | $1.33 | $1.10 | $1.18 | $1.18 | 83,915 |
2024-02-01 | $1.32 | $1.37 | $1.25 | $1.26 | $1.26 | 82,698 |
2024-01-31 | $1.32 | $1.40 | $1.30 | $1.31 | $1.31 | 96,019 |
2024-01-30 | $1.36 | $1.39 | $1.30 | $1.35 | $1.35 | 4,774 |
2024-01-29 | $1.38 | $1.39 | $1.29 | $1.30 | $1.30 | 25,893 |
2024-01-26 | $1.33 | $1.38 | $1.26 | $1.31 | $1.31 | 50,501 |
2024-01-25 | $1.40 | $1.49 | $1.33 | $1.39 | $1.39 | 72,840 |
2024-01-24 | $1.69 | $1.69 | $1.36 | $1.49 | $1.49 | 143,603 |
2024-01-23 | $1.46 | $1.70 | $1.44 | $1.55 | $1.55 | 224,057 |
2024-01-22 | $1.33 | $1.45 | $1.33 | $1.43 | $1.43 | 68,283 |
2024-01-19 | $1.35 | $1.37 | $1.30 | $1.35 | $1.35 | 19,583 |
2024-01-18 | $1.32 | $1.36 | $1.28 | $1.30 | $1.30 | 10,919 |
2024-01-17 | $1.31 | $1.35 | $1.25 | $1.30 | $1.30 | 27,402 |
2024-01-16 | $1.31 | $1.39 | $1.25 | $1.39 | $1.39 | 51,014 |
2024-01-12 | $1.29 | $1.29 | $1.23 | $1.25 | $1.25 | 14,639 |
2024-01-11 | $1.34 | $1.35 | $1.28 | $1.30 | $1.30 | 4,683 |
2024-01-10 | $1.42 | $1.42 | $1.32 | $1.32 | $1.32 | 7,682 |
2024-01-09 | $1.35 | $1.40 | $1.30 | $1.34 | $1.34 | 29,347 |
2024-01-08 | $1.47 | $1.47 | $1.28 | $1.30 | $1.30 | 62,524 |
2024-01-05 | $1.48 | $1.48 | $1.37 | $1.39 | $1.39 | 11,941 |
2024-01-04 | $1.50 | $1.50 | $1.38 | $1.47 | $1.47 | 13,424 |
2024-01-03 | $1.44 | $1.49 | $1.34 | $1.48 | $1.48 | 37,836 |
2024-01-02 | $1.26 | $1.50 | $1.26 | $1.46 | $1.46 | 93,148 |
2023-12-29 | $1.28 | $1.34 | $1.25 | $1.29 | $1.29 | 37,171 |
2023-12-28 | $1.29 | $1.48 | $1.27 | $1.29 | $1.29 | 43,688 |
2023-12-27 | $1.42 | $1.42 | $1.30 | $1.30 | $1.30 | 43,156 |
2023-12-26 | $1.45 | $1.46 | $1.36 | $1.43 | $1.43 | 28,300 |
2023-12-22 | $1.39 | $1.49 | $1.39 | $1.44 | $1.44 | 72,286 |
2023-12-21 | $1.47 | $1.51 | $1.36 | $1.38 | $1.38 | 71,678 |
2023-12-20 | $1.43 | $1.46 | $1.36 | $1.45 | $1.45 | 128,315 |
2023-12-19 | $1.25 | $1.44 | $1.25 | $1.36 | $1.36 | 87,588 |
2023-12-18 | $1.30 | $1.32 | $1.27 | $1.27 | $1.27 | 27,748 |
2023-12-15 | $1.36 | $1.36 | $1.24 | $1.30 | $1.30 | 12,717 |
2023-12-14 | $1.38 | $1.38 | $1.20 | $1.32 | $1.32 | 76,477 |
2023-12-13 | $1.41 | $1.45 | $1.35 | $1.38 | $1.38 | 163,160 |
2023-12-12 | $1.31 | $1.41 | $1.24 | $1.34 | $1.34 | 59,635 |
2023-12-11 | $1.37 | $1.38 | $1.18 | $1.25 | $1.25 | 65,497 |
2023-12-08 | $1.18 | $1.35 | $1.18 | $1.30 | $1.30 | 99,178 |
2023-12-07 | $1.06 | $1.19 | $1.06 | $1.15 | $1.15 | 51,275 |
2023-12-06 | $1.09 | $1.15 | $0.98 | $1.10 | $1.10 | 30,109 |
2023-12-05 | $1.11 | $1.11 | $1.01 | $1.05 | $1.05 | 12,072 |
2023-12-04 | $1.06 | $1.09 | $1.04 | $1.08 | $1.08 | 22,243 |
2023-12-01 | $1.02 | $1.09 | $1.00 | $1.09 | $1.09 | 11,905 |
2023-11-30 | $1.01 | $1.01 | $0.92 | $0.96 | $0.96 | 2,358 |
2023-11-29 | $1.09 | $1.09 | $1.05 | $1.05 | $1.05 | 2,015 |
2023-11-28 | $0.97 | $1.05 | $0.97 | $1.05 | $1.05 | 636 |
2023-11-27 | $0.93 | $1.08 | $0.93 | $1.00 | $1.00 | 26,915 |
2023-11-24 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 1,145 |
2023-11-22 | $0.95 | $0.95 | $0.90 | $0.93 | $0.93 | 5,945 |
2023-11-21 | $0.93 | $0.94 | $0.88 | $0.88 | $0.88 | 15,704 |
2023-11-20 | $0.93 | $1.05 | $0.93 | $0.98 | $0.98 | 36,684 |
2023-11-17 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 1,848 |
2023-11-16 | $0.91 | $0.91 | $0.85 | $0.91 | $0.91 | 16,732 |
2023-11-15 | $0.94 | $0.94 | $0.90 | $0.91 | $0.91 | 4,574 |
2023-11-14 | $0.89 | $0.98 | $0.89 | $0.98 | $0.98 | 1,184 |
2023-11-13 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 835 |
2023-11-10 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 5,913 |
2023-11-09 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 6,005 |
2023-11-08 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 6,319 |
2023-11-07 | $0.86 | $0.95 | $0.86 | $0.89 | $0.89 | 30,028 |
2023-11-06 | $0.85 | $0.90 | $0.85 | $0.88 | $0.88 | 4,409 |
2023-11-03 | $0.88 | $0.88 | $0.85 | $0.86 | $0.86 | 26,795 |
2023-11-02 | $0.92 | $0.96 | $0.85 | $0.88 | $0.88 | 59,280 |
2023-11-01 | $0.97 | $1.05 | $0.89 | $0.89 | $0.89 | 77,247 |
2023-10-31 | $1.07 | $1.10 | $0.98 | $0.99 | $0.99 | 82,989 |
2023-10-30 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 1,327 |
2023-10-27 | $1.04 | $1.11 | $1.03 | $1.03 | $1.03 | 14,004 |
2023-10-26 | $1.03 | $1.09 | $1.03 | $1.03 | $1.03 | 36,065 |
2023-10-25 | $1.06 | $1.09 | $1.03 | $1.03 | $1.03 | 16,761 |
2023-10-24 | $1.04 | $1.06 | $1.04 | $1.04 | $1.04 | 2,863 |
2023-10-23 | $1.04 | $1.07 | $1.03 | $1.04 | $1.04 | 17,306 |
2023-10-20 | $1.01 | $1.05 | $1.00 | $1.04 | $1.04 | 22,224 |
2023-10-19 | $1.00 | $1.10 | $0.94 | $1.02 | $1.02 | 668,595 |
2023-10-18 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 1,590 |
2023-10-17 | $1.04 | $1.05 | $0.98 | $1.03 | $1.03 | 34,932 |
2023-10-16 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 31,987 |
2023-10-13 | $1.06 | $1.06 | $0.93 | $1.02 | $1.02 | 26,695 |
2023-10-12 | $0.98 | $1.04 | $0.93 | $0.99 | $0.99 | 10,744 |
2023-10-11 | $1.00 | $1.02 | $0.98 | $1.01 | $1.01 | 41,678 |
2023-10-10 | $1.02 | $1.05 | $1.00 | $1.02 | $1.02 | 25,564 |
2023-10-09 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 10,347 |
2023-10-06 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 30,870 |
2023-10-05 | $1.10 | $1.10 | $1.01 | $1.01 | $1.01 | 12,440 |
2023-10-04 | $1.06 | $1.09 | $1.00 | $1.06 | $1.06 | 12,340 |
2023-10-03 | $1.11 | $1.11 | $0.99 | $1.08 | $1.08 | 31,278 |
2023-10-02 | $1.12 | $1.12 | $1.06 | $1.09 | $1.09 | 5,371 |
2023-09-29 | $1.19 | $1.19 | $1.02 | $1.05 | $1.05 | 55,569 |
2023-09-28 | $1.20 | $1.24 | $1.19 | $1.20 | $1.20 | 5,170 |
2023-09-27 | $1.20 | $1.22 | $1.19 | $1.20 | $1.20 | 11,259 |
2023-09-26 | $1.25 | $1.25 | $1.17 | $1.20 | $1.20 | 9,414 |
2023-09-25 | $1.03 | $1.27 | $0.98 | $1.18 | $1.18 | 35,184 |
2023-09-22 | $1.10 | $1.10 | $1.03 | $1.06 | $1.06 | 45,115 |
2023-09-21 | $1.11 | $1.11 | $1.07 | $1.10 | $1.10 | 20,338 |
2023-09-20 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 6,755 |
2023-09-19 | $1.19 | $1.19 | $1.10 | $1.17 | $1.17 | 13,115 |
2023-09-18 | $1.23 | $1.23 | $1.16 | $1.18 | $1.18 | 22,043 |
2023-09-15 | $1.23 | $1.28 | $1.20 | $1.24 | $1.24 | 58,998 |
2023-09-14 | $1.26 | $1.26 | $1.23 | $1.26 | $1.26 | 2,106 |
2023-09-13 | $1.29 | $1.30 | $1.26 | $1.26 | $1.26 | 8,378 |
2023-09-12 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 23,408 |
2023-09-11 | $1.15 | $1.25 | $1.15 | $1.24 | $1.24 | 21,024 |
2023-09-08 | $1.29 | $1.29 | $1.22 | $1.22 | $1.22 | 6,845 |
2023-09-07 | $1.26 | $1.27 | $1.23 | $1.24 | $1.24 | 27,851 |
2023-09-06 | $1.30 | $1.30 | $1.25 | $1.28 | $1.28 | 30,631 |
2023-09-05 | $1.39 | $1.39 | $1.25 | $1.31 | $1.31 | 19,932 |
2023-09-01 | $1.29 | $1.39 | $1.29 | $1.35 | $1.35 | 6,653 |
2023-08-31 | $1.36 | $1.40 | $1.29 | $1.30 | $1.30 | 69,941 |
2023-08-30 | $1.28 | $1.44 | $1.27 | $1.40 | $1.40 | 41,206 |
2023-08-29 | $1.26 | $1.27 | $1.23 | $1.26 | $1.26 | 57,362 |
2023-08-28 | $1.33 | $1.33 | $1.23 | $1.26 | $1.26 | 22,523 |
2023-08-25 | $1.39 | $1.39 | $1.24 | $1.32 | $1.32 | 116,661 |
2023-08-24 | $1.46 | $1.50 | $1.37 | $1.39 | $1.39 | 69,873 |
2023-08-23 | $1.55 | $1.56 | $1.50 | $1.51 | $1.51 | 21,144 |
2023-08-22 | $1.69 | $1.69 | $1.53 | $1.55 | $1.55 | 35,423 |
2023-08-21 | $1.68 | $1.70 | $1.68 | $1.70 | $1.70 | 4,920 |
2023-08-18 | $1.82 | $1.83 | $1.68 | $1.71 | $1.71 | 38,696 |
2023-08-17 | $1.91 | $1.91 | $1.81 | $1.81 | $1.81 | 22,179 |
2023-08-16 | $1.81 | $1.94 | $1.81 | $1.89 | $1.89 | 69,133 |
2023-08-15 | $1.91 | $1.91 | $1.73 | $1.77 | $1.77 | 41,222 |
2023-08-14 | $1.97 | $1.98 | $1.90 | $1.92 | $1.92 | 85,067 |
2023-08-11 | $2.06 | $2.10 | $1.94 | $2.05 | $2.05 | 90,583 |
2023-08-10 | $1.88 | $1.97 | $1.79 | $1.95 | $1.95 | 178,231 |
2023-08-09 | $1.74 | $1.90 | $1.73 | $1.81 | $1.81 | 163,252 |
2023-08-08 | $1.75 | $1.78 | $1.73 | $1.74 | $1.74 | 40,090 |
2023-08-07 | $1.77 | $1.77 | $1.70 | $1.73 | $1.73 | 11,408 |
2023-08-04 | $1.64 | $1.75 | $1.64 | $1.75 | $1.75 | 35,168 |
2023-08-03 | $1.72 | $1.75 | $1.64 | $1.70 | $1.70 | 32,331 |
2023-08-02 | $1.69 | $1.69 | $1.63 | $1.66 | $1.66 | 9,325 |
2023-08-01 | $1.72 | $1.72 | $1.64 | $1.65 | $1.65 | 8,142 |
2023-07-31 | $1.75 | $1.75 | $1.63 | $1.73 | $1.73 | 99,225 |
2023-07-28 | $1.72 | $1.80 | $1.58 | $1.76 | $1.76 | 120,728 |
2023-07-27 | $1.55 | $1.74 | $1.49 | $1.68 | $1.68 | 80,093 |
2023-07-26 | $1.42 | $1.67 | $1.42 | $1.57 | $1.57 | 217,314 |
2023-07-25 | $1.35 | $1.44 | $1.34 | $1.39 | $1.39 | 63,167 |
2023-07-24 | $1.37 | $1.43 | $1.36 | $1.40 | $1.40 | 9,447 |
2023-07-21 | $1.36 | $1.36 | $1.32 | $1.33 | $1.33 | 58,770 |
2023-07-20 | $1.37 | $1.37 | $1.30 | $1.30 | $1.30 | 1,141 |
2023-07-19 | $1.39 | $1.40 | $1.33 | $1.37 | $1.37 | 54,191 |
2023-07-18 | $1.30 | $1.43 | $1.30 | $1.40 | $1.40 | 53,924 |
2023-07-17 | $1.31 | $1.36 | $1.30 | $1.32 | $1.32 | 27,700 |
2023-07-14 | $1.39 | $1.41 | $1.29 | $1.30 | $1.30 | 107,112 |
2023-07-13 | $1.36 | $1.47 | $1.31 | $1.41 | $1.41 | 144,339 |
2023-07-12 | $1.28 | $1.39 | $1.28 | $1.39 | $1.39 | 32,049 |
2023-07-11 | $1.23 | $1.36 | $1.23 | $1.30 | $1.30 | 106,725 |
2023-07-10 | $1.41 | $1.41 | $1.11 | $1.24 | $1.24 | 455,643 |
2023-07-07 | $1.50 | $1.50 | $1.44 | $1.44 | $1.44 | 45,760 |
2023-07-06 | $1.61 | $1.61 | $1.48 | $1.51 | $1.51 | 75,099 |
2023-07-05 | $1.65 | $1.70 | $1.65 | $1.66 | $1.66 | 49,951 |
2023-07-03 | $1.77 | $1.77 | $1.45 | $1.64 | $1.64 | 51,122 |
2023-06-30 | $1.85 | $1.87 | $1.70 | $1.75 | $1.75 | 187,332 |
2023-06-29 | $1.81 | $1.87 | $1.76 | $1.83 | $1.83 | 138,435 |
2023-06-28 | $1.76 | $1.88 | $1.54 | $1.80 | $1.80 | 299,341 |
2023-06-27 | $1.57 | $1.87 | $1.53 | $1.74 | $1.74 | 386,671 |
2023-06-26 | $1.37 | $1.57 | $1.37 | $1.48 | $1.48 | 47,243 |
2023-06-23 | $1.54 | $1.62 | $1.36 | $1.40 | $1.40 | 161,297 |
2023-06-22 | $1.28 | $1.75 | $1.28 | $1.67 | $1.67 | 549,773 |
2023-06-21 | $1.19 | $1.28 | $1.10 | $1.26 | $1.26 | 56,054 |
2023-06-20 | $1.04 | $1.32 | $1.04 | $1.28 | $1.28 | 155,505 |
2023-06-16 | $1.02 | $1.13 | $0.96 | $1.11 | $1.11 | 97,946 |
2023-06-15 | $1.00 | $1.05 | $0.98 | $1.02 | $1.02 | 56,966 |
2023-06-14 | $1.05 | $1.06 | $0.97 | $1.01 | $1.01 | 110,609 |
2023-06-13 | $1.04 | $1.08 | $0.98 | $1.01 | $1.01 | 135,357 |
2023-06-12 | $1.04 | $1.05 | $0.98 | $1.03 | $1.03 | 54,957 |
2023-06-09 | $1.15 | $1.18 | $1.00 | $1.01 | $1.01 | 115,795 |
2023-06-08 | $0.93 | $1.16 | $0.92 | $1.15 | $1.15 | 268,307 |
2023-06-07 | $0.93 | $1.00 | $0.89 | $0.99 | $0.99 | 279,249 |
2023-06-06 | $0.96 | $1.01 | $0.80 | $0.99 | $0.99 | 6,830,171 |
2023-06-05 | $0.86 | $0.88 | $0.81 | $0.85 | $0.85 | 48,950 |
2023-06-02 | $0.85 | $0.90 | $0.85 | $0.88 | $0.88 | 15,591 |
2023-06-01 | $0.89 | $0.89 | $0.84 | $0.84 | $0.84 | 31,402 |
2023-05-31 | $0.85 | $0.89 | $0.85 | $0.87 | $0.87 | 57,495 |
2023-05-30 | $0.92 | $0.96 | $0.88 | $0.92 | $0.92 | 35,312 |
2023-05-26 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 99,952 |
2023-05-25 | $0.87 | $0.93 | $0.84 | $0.93 | $0.93 | 60,415 |
2023-05-24 | $0.89 | $0.95 | $0.88 | $0.90 | $0.90 | 130,415 |
2023-05-23 | $0.83 | $0.91 | $0.83 | $0.90 | $0.90 | 54,053 |
2023-05-22 | $0.80 | $0.88 | $0.80 | $0.85 | $0.85 | 150,583 |
2023-05-19 | $0.87 | $0.90 | $0.73 | $0.84 | $0.84 | 144,341 |
2023-05-18 | $0.85 | $0.85 | $0.76 | $0.84 | $0.84 | 5,400 |
2023-05-17 | $0.70 | $0.84 | $0.70 | $0.82 | $0.82 | 193,238 |
2023-05-16 | $0.63 | $0.77 | $0.63 | $0.77 | $0.77 | 92,788 |
2023-05-15 | $0.58 | $0.66 | $0.58 | $0.66 | $0.66 | 4,870 |
2023-05-12 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 6,399 |
2023-05-11 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 254 |
2023-05-10 | $0.58 | $0.66 | $0.58 | $0.66 | $0.66 | 1,620 |
2023-05-09 | $0.57 | $0.66 | $0.56 | $0.65 | $0.65 | 4,622 |
2023-05-08 | $0.63 | $0.67 | $0.52 | $0.61 | $0.61 | 12,427 |
2023-05-05 | $0.57 | $0.68 | $0.51 | $0.56 | $0.56 | 30,526 |
2023-05-04 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 628 |
2023-05-03 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 9,994 |
2023-05-02 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 2,652 |
2023-05-01 | $0.57 | $0.60 | $0.57 | $0.58 | $0.58 | 8,062 |
2023-04-28 | $0.57 | $0.59 | $0.57 | $0.59 | $0.59 | 3,322 |
2023-04-27 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 9,566 |
2023-04-26 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 1,907 |
2023-04-25 | $0.57 | $0.58 | $0.56 | $0.58 | $0.58 | 5,887 |
2023-04-24 | $0.56 | $0.59 | $0.56 | $0.57 | $0.57 | 3,672 |
2023-04-21 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 15,660 |
2023-04-20 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 7,558 |
2023-04-19 | $0.62 | $0.62 | $0.60 | $0.62 | $0.62 | 4,159 |
2023-04-18 | $0.66 | $0.66 | $0.60 | $0.62 | $0.62 | 14,776 |
2023-04-17 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 6,435 |
2023-04-14 | $0.58 | $0.76 | $0.58 | $0.62 | $0.62 | 42,184 |
2023-04-13 | $0.58 | $0.66 | $0.58 | $0.60 | $0.60 | 12,714 |
2023-04-12 | $0.62 | $0.62 | $0.58 | $0.58 | $0.58 | 9,062 |
2023-04-11 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 1,337 |
2023-04-10 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 287 |
2023-04-06 | $0.61 | $0.62 | $0.58 | $0.58 | $0.58 | 23,846 |
2023-04-05 | $0.61 | $0.63 | $0.61 | $0.61 | $0.61 | 5,214 |
2023-04-04 | $0.61 | $0.64 | $0.61 | $0.63 | $0.63 | 2,093 |
2023-04-03 | $0.62 | $0.66 | $0.62 | $0.62 | $0.62 | 9,019 |
2023-03-31 | $0.65 | $0.65 | $0.61 | $0.61 | $0.61 | 1,957 |
2023-03-30 | $0.61 | $0.65 | $0.61 | $0.65 | $0.65 | 1,329 |
2023-03-29 | $0.64 | $0.68 | $0.61 | $0.61 | $0.61 | 8,195 |
2023-03-28 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 2,963 |
2023-03-27 | $0.62 | $0.67 | $0.61 | $0.67 | $0.67 | 7,055 |
2023-03-24 | $0.61 | $0.70 | $0.61 | $0.70 | $0.70 | 12,271 |
2023-03-23 | $0.72 | $0.72 | $0.61 | $0.61 | $0.61 | 61,550 |
2023-03-22 | $0.70 | $0.78 | $0.70 | $0.70 | $0.70 | 3,856 |
2023-03-21 | $0.70 | $0.80 | $0.70 | $0.74 | $0.74 | 2,117 |
2023-03-20 | $0.79 | $0.79 | $0.71 | $0.77 | $0.77 | 2,719 |
2023-03-17 | $0.76 | $0.78 | $0.71 | $0.78 | $0.78 | 4,832 |
2023-03-16 | $0.79 | $0.80 | $0.76 | $0.79 | $0.79 | 2,230 |
2023-03-15 | $0.78 | $0.80 | $0.77 | $0.77 | $0.77 | 7,813 |
2023-03-14 | $0.89 | $0.89 | $0.77 | $0.77 | $0.77 | 2,636 |
2023-03-13 | $0.81 | $0.81 | $0.77 | $0.77 | $0.77 | 2,771 |
2023-03-10 | $0.82 | $0.82 | $0.77 | $0.82 | $0.82 | 1,939 |
2023-03-09 | $0.76 | $0.83 | $0.76 | $0.82 | $0.82 | 11,195 |
2023-03-08 | $0.76 | $0.81 | $0.76 | $0.81 | $0.81 | 1,259 |
2023-03-07 | $0.76 | $0.81 | $0.76 | $0.80 | $0.80 | 693 |
2023-03-06 | $0.78 | $0.81 | $0.76 | $0.81 | $0.81 | 14,591 |
2023-03-03 | $0.77 | $0.81 | $0.77 | $0.80 | $0.80 | 8,884 |
2023-03-02 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 561 |
2023-03-01 | $0.82 | $0.84 | $0.75 | $0.76 | $0.76 | 6,330 |
2023-02-28 | $0.76 | $0.89 | $0.76 | $0.89 | $0.89 | 717 |
2023-02-27 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 517 |
2023-02-24 | $0.78 | $0.82 | $0.78 | $0.79 | $0.79 | 2,440 |
2023-02-23 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 423 |
2023-02-22 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 757 |
2023-02-21 | $0.85 | $0.85 | $0.79 | $0.79 | $0.79 | 3,150 |
2023-02-17 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1,499 |
2023-02-16 | $0.80 | $0.84 | $0.80 | $0.84 | $0.84 | 17,237 |
2023-02-15 | $0.86 | $0.90 | $0.82 | $0.82 | $0.82 | 12,037 |
2023-02-14 | $0.85 | $0.85 | $0.81 | $0.85 | $0.85 | 1,521 |
2023-02-13 | $0.88 | $0.93 | $0.85 | $0.85 | $0.85 | 7,334 |
2023-02-10 | $0.92 | $0.92 | $0.88 | $0.92 | $0.92 | 1,590 |
2023-02-09 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 185 |
2023-02-08 | $0.83 | $0.96 | $0.82 | $0.84 | $0.84 | 11,623 |
2023-02-07 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 4,474 |
2023-02-06 | $0.89 | $0.89 | $0.83 | $0.83 | $0.83 | 3,901 |
2023-02-03 | $0.84 | $0.84 | $0.78 | $0.82 | $0.82 | 15,926 |
2023-02-02 | $0.82 | $0.84 | $0.78 | $0.81 | $0.81 | 19,693 |
2023-02-01 | $0.77 | $0.80 | $0.77 | $0.77 | $0.77 | 15,235 |
2023-01-31 | $0.79 | $0.79 | $0.75 | $0.77 | $0.77 | 16,765 |
2023-01-30 | $0.80 | $0.80 | $0.78 | $0.80 | $0.80 | 6,447 |
2023-01-27 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 3,205 |
2023-01-26 | $0.82 | $0.82 | $0.74 | $0.74 | $0.74 | 4,559 |
2023-01-25 | $0.75 | $0.81 | $0.74 | $0.74 | $0.74 | 5,484 |
2023-01-24 | $0.83 | $0.83 | $0.75 | $0.75 | $0.75 | 2,671 |
2023-01-23 | $0.75 | $0.79 | $0.75 | $0.75 | $0.75 | 52,043 |
2023-01-20 | $0.79 | $0.79 | $0.73 | $0.75 | $0.75 | 117,751 |
2023-01-19 | $0.80 | $0.83 | $0.78 | $0.78 | $0.78 | 30,072 |
2023-01-18 | $0.85 | $0.92 | $0.83 | $0.83 | $0.83 | 5,394 |
2023-01-17 | $0.77 | $0.90 | $0.77 | $0.90 | $0.90 | 12,424 |
2023-01-13 | $0.80 | $0.87 | $0.80 | $0.85 | $0.85 | 24,667 |
2023-01-12 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 10,550 |
2023-01-11 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 370 |
2023-01-10 | $0.72 | $0.79 | $0.72 | $0.79 | $0.79 | 3,014 |
2023-01-09 | $0.72 | $0.78 | $0.72 | $0.72 | $0.72 | 3,965 |
2023-01-06 | $0.80 | $0.80 | $0.72 | $0.80 | $0.80 | 1,880 |
2023-01-05 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 2,966 |
2023-01-04 | $0.70 | $0.84 | $0.70 | $0.80 | $0.80 | 2,356 |
2023-01-03 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 8,997 |
2022-12-30 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 14,509 |
2022-12-29 | $0.69 | $0.72 | $0.67 | $0.72 | $0.72 | 66,879 |
2022-12-28 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 12,692 |
2022-12-27 | $0.72 | $0.75 | $0.70 | $0.70 | $0.70 | 16,915 |
2022-12-23 | $0.71 | $0.74 | $0.70 | $0.74 | $0.74 | 21,659 |
2022-12-22 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 8,430 |
2022-12-21 | $0.73 | $0.75 | $0.71 | $0.72 | $0.72 | 19,442 |
2022-12-20 | $0.84 | $0.84 | $0.73 | $0.73 | $0.73 | 5,393 |
2022-12-19 | $0.82 | $0.84 | $0.75 | $0.80 | $0.80 | 30,992 |
2022-12-16 | $0.72 | $0.82 | $0.71 | $0.82 | $0.82 | 8,115 |
2022-12-15 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 14,006 |
2022-12-14 | $0.75 | $0.82 | $0.75 | $0.75 | $0.75 | 25,942 |
2022-12-13 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 1,533 |
2022-12-12 | $0.78 | $0.82 | $0.72 | $0.82 | $0.82 | 29,323 |
2022-12-09 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 71,466 |
2022-12-08 | $0.81 | $0.83 | $0.79 | $0.82 | $0.82 | 9,885 |
2022-12-07 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 739 |
2022-12-06 | $0.79 | $0.84 | $0.79 | $0.79 | $0.79 | 3,907 |
2022-12-05 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 14,016 |
2022-12-02 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 2,835 |
2022-12-01 | $0.78 | $0.84 | $0.78 | $0.84 | $0.84 | 7,591 |
2022-11-30 | $0.80 | $0.84 | $0.78 | $0.84 | $0.84 | 18,637 |
2022-11-29 | $0.82 | $0.84 | $0.80 | $0.84 | $0.84 | 22,615 |
2022-11-28 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 2,957 |
2022-11-25 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 328 |
2022-11-23 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 1,042 |
2022-11-22 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 9,519 |
2022-11-21 | $0.82 | $0.85 | $0.81 | $0.83 | $0.83 | 7,887 |
2022-11-18 | $0.83 | $0.85 | $0.82 | $0.82 | $0.82 | 14,541 |
2022-11-17 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 3,346 |
2022-11-16 | $0.93 | $0.93 | $0.84 | $0.87 | $0.87 | 6,432 |
2022-11-15 | $0.88 | $0.92 | $0.85 | $0.91 | $0.91 | 17,634 |
2022-11-14 | $0.88 | $0.97 | $0.88 | $0.94 | $0.94 | 5,494 |
2022-11-11 | $0.90 | $0.97 | $0.88 | $0.97 | $0.97 | 8,009 |
2022-11-10 | $0.88 | $0.95 | $0.88 | $0.93 | $0.93 | 7,237 |
2022-11-09 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 577 |
2022-11-08 | $0.90 | $0.91 | $0.87 | $0.90 | $0.90 | 2,605 |
2022-11-07 | $0.91 | $0.97 | $0.91 | $0.93 | $0.93 | 1,012 |
2022-11-04 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 908 |
2022-11-03 | $0.85 | $0.89 | $0.85 | $0.87 | $0.87 | 2,559 |
2022-11-02 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 612 |
2022-11-01 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 10,036 |
2022-10-31 | $0.92 | $0.97 | $0.92 | $0.95 | $0.95 | 7,809 |
2022-10-28 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 3,861 |
2022-10-27 | $0.92 | $0.98 | $0.92 | $0.97 | $0.97 | 11,711 |
2022-10-26 | $0.95 | $0.97 | $0.92 | $0.92 | $0.92 | 23,392 |
2022-10-25 | $0.90 | $0.95 | $0.88 | $0.94 | $0.94 | 19,508 |
2022-10-24 | $0.80 | $0.87 | $0.80 | $0.87 | $0.87 | 13,936 |
2022-10-21 | $0.88 | $0.88 | $0.82 | $0.87 | $0.87 | 22,203 |
2022-10-20 | $0.91 | $0.92 | $0.81 | $0.88 | $0.88 | 93,990 |
2022-10-19 | $0.96 | $0.99 | $0.92 | $0.94 | $0.94 | 8,045 |
2022-10-18 | $0.98 | $1.02 | $0.90 | $0.96 | $0.96 | 13,109 |
2022-10-17 | $0.91 | $0.93 | $0.90 | $0.93 | $0.93 | 7,419 |
2022-10-14 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 9,794 |
2022-10-13 | $0.95 | $1.01 | $0.92 | $0.92 | $0.92 | 30,523 |
2022-10-12 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 12,046 |
2022-10-11 | $1.02 | $1.02 | $0.97 | $0.97 | $0.97 | 3,792 |
2022-10-10 | $1.00 | $1.07 | $1.00 | $1.03 | $1.03 | 15,818 |
2022-10-07 | $1.08 | $1.08 | $1.00 | $1.00 | $1.00 | 1,336 |
2022-10-06 | $1.10 | $1.10 | $1.00 | $1.00 | $1.00 | 2,751 |
2022-10-05 | $1.06 | $1.06 | $1.01 | $1.01 | $1.01 | 3,595 |
2022-10-04 | $1.06 | $1.07 | $0.99 | $1.03 | $1.03 | 4,321 |
2022-10-03 | $0.95 | $1.04 | $0.90 | $1.01 | $1.01 | 11,537 |
2022-09-30 | $0.95 | $0.98 | $0.89 | $0.95 | $0.95 | 9,759 |
2022-09-29 | $0.96 | $0.98 | $0.93 | $0.98 | $0.98 | 7,776 |
2022-09-28 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 4,329 |
2022-09-27 | $1.08 | $1.08 | $0.96 | $0.99 | $0.99 | 3,705 |
2022-09-26 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 30,203 |
2022-09-23 | $1.01 | $1.04 | $1.01 | $1.01 | $1.01 | 3,877 |
2022-09-22 | $1.03 | $1.06 | $1.02 | $1.02 | $1.02 | 9,012 |
2022-09-21 | $1.03 | $1.05 | $1.02 | $1.03 | $1.03 | 3,034 |
2022-09-20 | $1.04 | $1.04 | $1.01 | $1.03 | $1.03 | 4,091 |
2022-09-19 | $1.06 | $1.09 | $1.02 | $1.05 | $1.05 | 16,307 |
2022-09-16 | $1.08 | $1.14 | $1.05 | $1.05 | $1.05 | 33,435 |
2022-09-15 | $1.07 | $1.12 | $1.07 | $1.12 | $1.12 | 3,386 |
2022-09-14 | $1.14 | $1.14 | $1.08 | $1.09 | $1.09 | 4,957 |
2022-09-13 | $1.13 | $1.14 | $1.07 | $1.08 | $1.08 | 6,102 |
2022-09-12 | $1.16 | $1.17 | $1.14 | $1.14 | $1.14 | 3,172 |
2022-09-09 | $1.15 | $1.20 | $1.09 | $1.09 | $1.09 | 22,406 |
2022-09-08 | $1.14 | $1.17 | $1.14 | $1.15 | $1.15 | 14,708 |
2022-09-07 | $1.10 | $1.17 | $1.10 | $1.16 | $1.16 | 50,551 |
2022-09-06 | $1.12 | $1.12 | $1.09 | $1.11 | $1.11 | 14,755 |
2022-09-02 | $1.08 | $1.13 | $1.07 | $1.13 | $1.13 | 5,723 |
2022-09-01 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 21,819 |
2022-08-31 | $1.12 | $1.15 | $1.11 | $1.13 | $1.13 | 15,392 |
2022-08-30 | $1.14 | $1.14 | $1.11 | $1.13 | $1.13 | 14,309 |
2022-08-29 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 18,392 |
2022-08-26 | $1.11 | $1.16 | $1.11 | $1.16 | $1.16 | 7,938 |
2022-08-25 | $1.12 | $1.17 | $1.12 | $1.14 | $1.14 | 23,534 |
2022-08-24 | $1.13 | $1.18 | $1.13 | $1.14 | $1.14 | 44,797 |
2022-08-23 | $1.13 | $1.18 | $1.13 | $1.15 | $1.15 | 19,113 |
2022-08-22 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 9,463 |
2022-08-19 | $1.18 | $1.18 | $1.14 | $1.15 | $1.15 | 25,483 |
2022-08-18 | $1.19 | $1.20 | $1.17 | $1.20 | $1.20 | 6,564 |
2022-08-17 | $1.22 | $1.22 | $1.19 | $1.20 | $1.20 | 8,672 |
2022-08-16 | $1.15 | $1.23 | $1.15 | $1.23 | $1.23 | 8,165 |
2022-08-15 | $1.24 | $1.24 | $1.15 | $1.18 | $1.18 | 25,648 |
2022-08-12 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 6,257 |
2022-08-11 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 11,510 |
2022-08-10 | $1.19 | $1.24 | $1.15 | $1.23 | $1.23 | 23,213 |
2022-08-09 | $1.17 | $1.20 | $1.16 | $1.19 | $1.19 | 25,901 |
2022-08-08 | $1.19 | $1.20 | $1.17 | $1.18 | $1.18 | 55,279 |
2022-08-05 | $1.17 | $1.19 | $1.16 | $1.16 | $1.16 | 4,721 |
2022-08-04 | $1.21 | $1.22 | $1.16 | $1.16 | $1.16 | 10,178 |
2022-08-03 | $1.15 | $1.22 | $1.14 | $1.20 | $1.20 | 29,149 |
2022-08-02 | $1.14 | $1.16 | $1.12 | $1.14 | $1.14 | 9,800 |
2022-08-01 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 6,503 |
2022-07-29 | $1.12 | $1.17 | $1.12 | $1.16 | $1.16 | 3,125 |
2022-07-28 | $1.10 | $1.19 | $1.10 | $1.17 | $1.17 | 22,875 |
2022-07-27 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 5,339 |
2022-07-26 | $1.13 | $1.13 | $1.07 | $1.10 | $1.10 | 18,339 |
2022-07-25 | $1.10 | $1.15 | $1.06 | $1.10 | $1.10 | 46,628 |
2022-07-22 | $1.20 | $1.20 | $1.06 | $1.10 | $1.10 | 116,917 |
2022-07-21 | $1.18 | $1.19 | $1.16 | $1.19 | $1.19 | 42,485 |
2022-07-20 | $1.22 | $1.22 | $1.16 | $1.18 | $1.18 | 52,948 |
2022-07-19 | $1.22 | $1.28 | $1.19 | $1.23 | $1.23 | 5,030 |
2022-07-18 | $1.18 | $1.27 | $1.18 | $1.20 | $1.20 | 23,033 |
2022-07-15 | $1.17 | $1.21 | $1.17 | $1.20 | $1.20 | 3,813 |
2022-07-14 | $1.18 | $1.19 | $1.15 | $1.17 | $1.17 | 6,235 |
2022-07-13 | $1.22 | $1.25 | $1.15 | $1.21 | $1.21 | 55,379 |
2022-07-12 | $1.27 | $1.30 | $1.23 | $1.29 | $1.29 | 13,526 |
2022-07-11 | $1.28 | $1.29 | $1.25 | $1.27 | $1.27 | 5,716 |
2022-07-08 | $1.28 | $1.32 | $1.25 | $1.26 | $1.26 | 46,402 |
2022-07-07 | $1.16 | $1.29 | $1.16 | $1.25 | $1.25 | 23,636 |
2022-07-06 | $1.18 | $1.24 | $1.17 | $1.19 | $1.19 | 9,298 |
2022-07-05 | $1.20 | $1.24 | $1.13 | $1.23 | $1.23 | 9,923 |
2022-07-01 | $1.16 | $1.20 | $1.14 | $1.19 | $1.19 | 7,255 |
2022-06-30 | $1.21 | $1.21 | $1.12 | $1.18 | $1.18 | 25,473 |
2022-06-29 | $1.16 | $1.26 | $1.16 | $1.19 | $1.19 | 25,680 |
2022-06-28 | $1.13 | $1.28 | $1.13 | $1.24 | $1.24 | 48,542 |
2022-06-27 | $1.15 | $1.26 | $1.15 | $1.21 | $1.21 | 55,379 |
2022-06-24 | $1.25 | $1.26 | $1.14 | $1.14 | $1.14 | 51,917 |
2022-06-23 | $1.25 | $1.32 | $1.25 | $1.27 | $1.27 | 19,561 |
2022-06-22 | $1.24 | $1.26 | $1.21 | $1.26 | $1.26 | 21,083 |
2022-06-21 | $1.25 | $1.34 | $1.23 | $1.25 | $1.25 | 14,743 |
2022-06-17 | $1.26 | $1.35 | $1.16 | $1.25 | $1.25 | 271,838 |
2022-06-16 | $1.38 | $1.38 | $1.25 | $1.29 | $1.29 | 37,867 |
2022-06-15 | $1.43 | $1.48 | $1.32 | $1.38 | $1.38 | 38,903 |
2022-06-14 | $1.32 | $1.40 | $1.32 | $1.39 | $1.39 | 16,055 |
2022-06-13 | $1.32 | $1.40 | $1.30 | $1.32 | $1.32 | 45,861 |
2022-06-10 | $1.55 | $1.57 | $1.35 | $1.47 | $1.47 | 196,395 |
2022-06-09 | $1.56 | $1.62 | $1.55 | $1.56 | $1.56 | 44,877 |
2022-06-08 | $1.61 | $1.64 | $1.55 | $1.59 | $1.59 | 57,927 |
2022-06-07 | $1.66 | $1.70 | $1.55 | $1.61 | $1.61 | 271,644 |
2022-06-06 | $1.58 | $1.70 | $1.48 | $1.56 | $1.56 | 205,623 |
2022-06-03 | $1.61 | $1.61 | $1.53 | $1.58 | $1.58 | 89,408 |
2022-06-02 | $1.51 | $1.66 | $1.51 | $1.59 | $1.59 | 240,167 |
2022-06-01 | $1.50 | $1.53 | $1.38 | $1.50 | $1.50 | 669,873 |
2022-05-31 | $1.24 | $1.99 | $1.11 | $1.49 | $1.49 | 2,952,792 |
2022-05-27 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 2,382 |
2022-05-26 | $1.02 | $1.08 | $1.02 | $1.06 | $1.06 | 26,557 |
2022-05-25 | $1.13 | $1.22 | $1.06 | $1.07 | $1.07 | 115,774 |
2022-05-24 | $1.11 | $1.19 | $1.07 | $1.19 | $1.19 | 29,931 |
2022-05-23 | $1.05 | $1.17 | $1.05 | $1.16 | $1.16 | 17,426 |
2022-05-20 | $1.18 | $1.21 | $1.10 | $1.13 | $1.13 | 11,434 |
2022-05-19 | $1.17 | $1.29 | $1.17 | $1.19 | $1.19 | 5,979 |
2022-05-18 | $1.28 | $1.32 | $1.15 | $1.22 | $1.22 | 23,824 |
2022-05-17 | $1.20 | $1.20 | $1.13 | $1.18 | $1.18 | 6,473 |
2022-05-16 | $1.17 | $1.21 | $1.17 | $1.20 | $1.20 | 5,381 |
2022-05-13 | $1.10 | $1.17 | $1.10 | $1.14 | $1.14 | 13,223 |
2022-05-12 | $1.10 | $1.12 | $1.05 | $1.08 | $1.08 | 36,924 |
2022-05-11 | $1.17 | $1.17 | $1.11 | $1.11 | $1.11 | 23,406 |
2022-05-10 | $1.23 | $1.23 | $1.16 | $1.17 | $1.17 | 18,115 |
2022-05-09 | $1.31 | $1.35 | $1.20 | $1.20 | $1.20 | 54,293 |
2022-05-06 | $1.33 | $1.35 | $1.22 | $1.31 | $1.31 | 27,600 |
2022-05-05 | $1.34 | $1.34 | $1.20 | $1.33 | $1.33 | 19,584 |
2022-05-04 | $1.34 | $1.35 | $1.22 | $1.26 | $1.26 | 44,974 |
2022-05-03 | $1.30 | $1.35 | $1.25 | $1.26 | $1.26 | 73,797 |
2022-05-02 | $1.10 | $1.22 | $1.10 | $1.15 | $1.15 | 24,342 |
2022-04-29 | $1.28 | $1.40 | $1.10 | $1.21 | $1.21 | 84,572 |
2022-04-28 | $1.31 | $1.41 | $1.20 | $1.31 | $1.31 | 47,871 |
2022-04-27 | $1.45 | $1.47 | $1.31 | $1.32 | $1.32 | 16,557 |
2022-04-26 | $1.43 | $1.46 | $1.37 | $1.37 | $1.37 | 69,713 |
2022-04-25 | $1.55 | $1.55 | $1.42 | $1.51 | $1.51 | 58,017 |
2022-04-22 | $1.61 | $1.67 | $1.47 | $1.60 | $1.60 | 13,398 |
2022-04-21 | $1.69 | $1.69 | $1.61 | $1.63 | $1.63 | 71,117 |
2022-04-20 | $1.56 | $1.62 | $1.55 | $1.62 | $1.62 | 62,760 |
2022-04-19 | $1.42 | $1.56 | $1.42 | $1.56 | $1.56 | 43,833 |
2022-04-18 | $1.47 | $1.57 | $1.44 | $1.54 | $1.54 | 25,296 |
2022-04-14 | $1.74 | $1.78 | $1.49 | $1.53 | $1.53 | 124,573 |
2022-04-13 | $1.54 | $1.70 | $1.42 | $1.66 | $1.66 | 82,862 |
2022-04-12 | $1.51 | $1.57 | $1.48 | $1.56 | $1.56 | 37,275 |
2022-04-11 | $1.59 | $1.59 | $1.46 | $1.56 | $1.56 | 32,555 |
2022-04-08 | $1.54 | $1.60 | $1.46 | $1.54 | $1.54 | 38,238 |
2022-04-07 | $1.63 | $1.63 | $1.52 | $1.57 | $1.57 | 64,547 |
2022-04-06 | $1.68 | $1.70 | $1.57 | $1.63 | $1.63 | 94,424 |
2022-04-05 | $1.70 | $1.71 | $1.50 | $1.64 | $1.64 | 163,269 |
2022-04-04 | $1.47 | $1.68 | $1.46 | $1.66 | $1.66 | 405,545 |
2022-04-01 | $1.35 | $1.52 | $1.35 | $1.40 | $1.40 | 140,278 |
2022-03-31 | $1.70 | $1.70 | $1.42 | $1.49 | $1.49 | 74,600 |
2022-03-30 | $1.64 | $1.82 | $1.60 | $1.64 | $1.64 | 434,993 |
2022-03-29 | $1.42 | $1.62 | $1.41 | $1.59 | $1.59 | 149,873 |
2022-03-28 | $1.42 | $1.45 | $1.35 | $1.42 | $1.42 | 38,836 |
2022-03-25 | $1.32 | $1.40 | $1.32 | $1.40 | $1.40 | 23,887 |
2022-03-24 | $1.30 | $1.35 | $1.26 | $1.32 | $1.32 | 39,338 |
2022-03-23 | $1.37 | $1.44 | $1.29 | $1.31 | $1.31 | 48,232 |
2022-03-22 | $1.47 | $1.67 | $1.31 | $1.41 | $1.41 | 244,475 |
2022-03-21 | $1.26 | $1.50 | $1.25 | $1.48 | $1.48 | 94,494 |
2022-03-18 | $1.29 | $1.44 | $1.28 | $1.44 | $1.44 | 182,987 |
2022-03-17 | $1.20 | $1.24 | $1.20 | $1.23 | $1.23 | 29,428 |
2022-03-16 | $1.13 | $1.19 | $1.13 | $1.18 | $1.18 | 22,295 |
2022-03-15 | $1.17 | $1.19 | $1.07 | $1.13 | $1.13 | 52,785 |
2022-03-14 | $1.20 | $1.24 | $1.15 | $1.19 | $1.19 | 14,708 |
2022-03-11 | $1.21 | $1.22 | $1.17 | $1.17 | $1.17 | 102,207 |
2022-03-10 | $1.21 | $1.21 | $1.19 | $1.21 | $1.21 | 14,296 |
2022-03-09 | $1.16 | $1.23 | $1.16 | $1.23 | $1.23 | 12,637 |
2022-03-08 | $1.16 | $1.16 | $1.12 | $1.14 | $1.14 | 67,166 |
2022-03-07 | $1.16 | $1.19 | $1.16 | $1.16 | $1.16 | 7,195 |
2022-03-04 | $1.18 | $1.20 | $1.16 | $1.18 | $1.18 | 19,802 |
2022-03-03 | $1.23 | $1.23 | $1.18 | $1.18 | $1.18 | 5,534 |
2022-03-02 | $1.19 | $1.24 | $1.19 | $1.23 | $1.23 | 7,849 |
2022-03-01 | $1.21 | $1.22 | $1.18 | $1.19 | $1.19 | 5,697 |
2022-02-28 | $1.19 | $1.28 | $1.16 | $1.24 | $1.24 | 10,989 |
2022-02-25 | $1.18 | $1.24 | $1.16 | $1.21 | $1.21 | 9,971 |
2022-02-24 | $1.22 | $1.22 | $1.15 | $1.18 | $1.18 | 34,073 |
2022-02-23 | $1.29 | $1.29 | $1.22 | $1.24 | $1.24 | 11,907 |
2022-02-22 | $1.25 | $1.29 | $1.21 | $1.25 | $1.25 | 24,128 |
2022-02-18 | $1.29 | $1.34 | $1.26 | $1.28 | $1.28 | 32,550 |
2022-02-17 | $1.29 | $1.33 | $1.28 | $1.28 | $1.28 | 25,192 |
2022-02-16 | $1.36 | $1.37 | $1.29 | $1.34 | $1.34 | 40,798 |
2022-02-15 | $1.25 | $1.41 | $1.22 | $1.39 | $1.39 | 38,640 |
2022-02-14 | $1.31 | $1.38 | $1.31 | $1.31 | $1.31 | 29,648 |
2022-02-11 | $1.46 | $1.46 | $1.31 | $1.31 | $1.31 | 129,772 |
2022-02-10 | $1.56 | $1.56 | $1.41 | $1.48 | $1.48 | 46,336 |
2022-02-09 | $1.42 | $1.50 | $1.33 | $1.43 | $1.43 | 165,481 |
2022-02-08 | $1.25 | $1.60 | $1.20 | $1.48 | $1.48 | 1,230,539 |
2022-02-07 | $1.14 | $1.25 | $1.14 | $1.25 | $1.25 | 24,835 |
2022-02-04 | $1.23 | $1.24 | $1.16 | $1.16 | $1.16 | 69,063 |
2022-02-03 | $1.27 | $1.27 | $1.16 | $1.21 | $1.21 | 39,704 |
2022-02-02 | $1.25 | $1.27 | $1.17 | $1.19 | $1.19 | 48,543 |
2022-02-01 | $1.20 | $1.22 | $1.16 | $1.21 | $1.21 | 35,696 |
2022-01-31 | $1.10 | $1.18 | $1.10 | $1.16 | $1.16 | 19,975 |
2022-01-28 | $1.08 | $1.10 | $1.07 | $1.10 | $1.10 | 21,657 |
2022-01-27 | $1.11 | $1.15 | $1.09 | $1.11 | $1.11 | 13,099 |
2022-01-26 | $1.12 | $1.17 | $1.05 | $1.11 | $1.11 | 42,541 |
2022-01-25 | $1.10 | $1.18 | $1.00 | $1.07 | $1.07 | 18,359 |
2022-01-24 | $1.01 | $1.10 | $0.95 | $1.10 | $1.10 | 42,723 |
2022-01-21 | $1.06 | $1.12 | $1.01 | $1.01 | $1.01 | 39,622 |
2022-01-20 | $1.13 | $1.27 | $1.08 | $1.08 | $1.08 | 194,681 |
2022-01-19 | $1.13 | $1.20 | $1.09 | $1.15 | $1.15 | 27,204 |
2022-01-18 | $1.12 | $1.15 | $1.11 | $1.15 | $1.15 | 25,187 |
2022-01-14 | $1.12 | $1.22 | $1.12 | $1.13 | $1.13 | 27,760 |
2022-01-13 | $1.15 | $1.23 | $1.14 | $1.16 | $1.16 | 29,148 |
2022-01-12 | $1.24 | $1.24 | $1.15 | $1.16 | $1.16 | 51,766 |
2022-01-11 | $1.20 | $1.28 | $1.20 | $1.21 | $1.21 | 73,080 |
2022-01-10 | $1.25 | $1.25 | $1.17 | $1.20 | $1.20 | 38,033 |
2022-01-07 | $1.17 | $1.27 | $1.16 | $1.22 | $1.22 | 140,254 |
2022-01-06 | $1.14 | $1.18 | $1.08 | $1.18 | $1.18 | 32,812 |
2022-01-05 | $1.12 | $1.25 | $1.07 | $1.17 | $1.17 | 56,574 |
2022-01-04 | $1.15 | $1.19 | $1.10 | $1.14 | $1.14 | 25,885 |
2022-01-03 | $1.09 | $1.17 | $1.09 | $1.17 | $1.17 | 22,332 |
2021-12-31 | $1.12 | $1.13 | $1.08 | $1.09 | $1.09 | 50,620 |
2021-12-30 | $1.11 | $1.14 | $1.08 | $1.14 | $1.14 | 49,854 |
2021-12-29 | $1.05 | $1.10 | $1.03 | $1.09 | $1.09 | 45,730 |
2021-12-28 | $1.19 | $1.20 | $0.95 | $1.06 | $1.06 | 299,479 |
2021-12-27 | $1.17 | $1.19 | $1.10 | $1.11 | $1.11 | 298,670 |
2021-12-23 | $1.23 | $1.28 | $1.18 | $1.20 | $1.20 | 18,439 |
2021-12-22 | $1.22 | $1.35 | $1.20 | $1.22 | $1.22 | 70,080 |
2021-12-21 | $1.18 | $1.26 | $1.18 | $1.23 | $1.23 | 41,193 |
2021-12-20 | $1.16 | $1.21 | $1.15 | $1.16 | $1.16 | 28,939 |
2021-12-17 | $1.17 | $1.23 | $1.17 | $1.19 | $1.19 | 26,135 |
2021-12-16 | $1.18 | $1.24 | $1.18 | $1.22 | $1.22 | 13,501 |
2021-12-15 | $1.20 | $1.26 | $1.15 | $1.18 | $1.18 | 63,291 |
2021-12-14 | $1.21 | $1.26 | $1.20 | $1.21 | $1.21 | 24,303 |
2021-12-13 | $1.26 | $1.32 | $1.23 | $1.23 | $1.23 | 26,195 |
2021-12-10 | $1.27 | $1.32 | $1.26 | $1.27 | $1.27 | 17,027 |
2021-12-09 | $1.28 | $1.32 | $1.28 | $1.29 | $1.29 | 6,479 |
2021-12-08 | $1.29 | $1.38 | $1.28 | $1.30 | $1.30 | 18,793 |
2021-12-07 | $1.23 | $1.35 | $1.22 | $1.32 | $1.32 | 50,155 |
2021-12-06 | $1.25 | $1.25 | $1.13 | $1.21 | $1.21 | 101,003 |
2021-12-03 | $1.26 | $1.29 | $1.21 | $1.21 | $1.21 | 98,671 |
2021-12-02 | $1.32 | $1.33 | $1.27 | $1.28 | $1.28 | 60,871 |
2021-12-01 | $1.36 | $1.36 | $1.31 | $1.32 | $1.32 | 45,327 |
2021-11-30 | $1.38 | $1.40 | $1.33 | $1.34 | $1.34 | 64,091 |
2021-11-29 | $1.39 | $1.41 | $1.35 | $1.38 | $1.38 | 20,928 |
2021-11-26 | $1.38 | $1.41 | $1.34 | $1.34 | $1.34 | 41,993 |
2021-11-24 | $1.38 | $1.44 | $1.35 | $1.41 | $1.41 | 47,151 |
2021-11-23 | $1.36 | $1.38 | $1.35 | $1.37 | $1.37 | 33,282 |
2021-11-22 | $1.38 | $1.44 | $1.34 | $1.37 | $1.37 | 71,873 |
2021-11-19 | $1.42 | $1.49 | $1.38 | $1.40 | $1.40 | 64,960 |
2021-11-18 | $1.38 | $1.47 | $1.36 | $1.43 | $1.43 | 96,773 |
2021-11-17 | $1.47 | $1.48 | $1.35 | $1.42 | $1.42 | 212,832 |
2021-11-16 | $1.63 | $1.63 | $1.44 | $1.50 | $1.50 | 492,467 |
2021-11-15 | $1.35 | $1.54 | $1.35 | $1.42 | $1.42 | 443,112 |
2021-11-12 | $1.36 | $1.42 | $1.31 | $1.35 | $1.35 | 215,130 |
2021-11-11 | $1.43 | $1.48 | $1.43 | $1.45 | $1.45 | 36,030 |
2021-11-10 | $1.37 | $1.48 | $1.37 | $1.46 | $1.46 | 160,182 |
2021-11-09 | $1.38 | $1.43 | $1.33 | $1.40 | $1.40 | 205,265 |
2021-11-08 | $1.46 | $1.52 | $1.39 | $1.39 | $1.39 | 384,339 |
2021-11-05 | $1.67 | $1.68 | $1.42 | $1.51 | $1.51 | 820,435 |
2021-11-04 | $1.98 | $2.04 | $1.53 | $1.62 | $1.62 | 3,183,357 |
2021-11-03 | $1.77 | $2.11 | $1.72 | $1.98 | $1.98 | 5,151,967 |
2021-11-02 | $1.41 | $2.25 | $1.41 | $1.95 | $1.95 | 28,670,834 |
2021-11-01 | $1.37 | $1.44 | $1.36 | $1.41 | $1.41 | 45,491 |
2021-10-29 | $1.37 | $1.52 | $1.35 | $1.41 | $1.41 | 59,141 |
2021-10-28 | $1.35 | $1.45 | $1.33 | $1.38 | $1.38 | 164,447 |
2021-10-27 | $1.34 | $1.38 | $1.32 | $1.36 | $1.36 | 54,969 |
2021-10-26 | $1.34 | $1.50 | $1.33 | $1.35 | $1.35 | 273,695 |
2021-10-25 | $1.31 | $1.37 | $1.31 | $1.33 | $1.33 | 27,761 |
2021-10-22 | $1.35 | $1.36 | $1.31 | $1.32 | $1.32 | 78,830 |
2021-10-21 | $1.35 | $1.41 | $1.35 | $1.36 | $1.36 | 90,264 |
2021-10-20 | $1.36 | $1.43 | $1.30 | $1.37 | $1.37 | 100,682 |
2021-10-19 | $1.39 | $1.42 | $1.33 | $1.34 | $1.34 | 36,730 |
2021-10-18 | $1.30 | $1.44 | $1.29 | $1.40 | $1.40 | 401,716 |
2021-10-15 | $1.33 | $1.33 | $1.29 | $1.29 | $1.29 | 37,765 |
2021-10-14 | $1.33 | $1.35 | $1.29 | $1.34 | $1.34 | 31,335 |
2021-10-13 | $1.30 | $1.32 | $1.28 | $1.30 | $1.30 | 28,666 |
2021-10-12 | $1.28 | $1.32 | $1.26 | $1.29 | $1.29 | 22,177 |
2021-10-11 | $1.34 | $1.35 | $1.28 | $1.31 | $1.31 | 46,497 |
2021-10-08 | $1.44 | $1.45 | $1.20 | $1.29 | $1.29 | 60,747 |
2021-10-07 | $1.31 | $1.39 | $1.31 | $1.31 | $1.31 | 48,028 |
2021-10-06 | $1.41 | $1.46 | $1.22 | $1.34 | $1.34 | 145,662 |
2021-10-05 | $1.51 | $1.51 | $1.41 | $1.45 | $1.45 | 35,965 |
2021-10-04 | $1.47 | $1.50 | $1.46 | $1.47 | $1.47 | 42,220 |
2021-10-01 | $1.50 | $1.51 | $1.42 | $1.48 | $1.48 | 40,285 |
2021-09-30 | $1.63 | $1.63 | $1.43 | $1.49 | $1.49 | 146,978 |
2021-09-29 | $1.63 | $1.68 | $1.62 | $1.63 | $1.63 | 9,439 |
2021-09-28 | $1.65 | $1.70 | $1.62 | $1.65 | $1.65 | 17,904 |
2021-09-27 | $1.68 | $1.70 | $1.61 | $1.65 | $1.65 | 81,390 |
2021-09-24 | $1.63 | $1.69 | $1.63 | $1.67 | $1.67 | 26,738 |
2021-09-23 | $1.63 | $1.70 | $1.62 | $1.69 | $1.69 | 36,576 |
2021-09-22 | $1.63 | $1.64 | $1.59 | $1.61 | $1.61 | 14,239 |
2021-09-21 | $1.66 | $1.66 | $1.52 | $1.63 | $1.63 | 55,426 |
2021-09-20 | $1.69 | $1.70 | $1.57 | $1.64 | $1.64 | 45,601 |
2021-09-17 | $1.70 | $1.74 | $1.65 | $1.74 | $1.74 | 28,095 |
2021-09-16 | $1.74 | $1.75 | $1.63 | $1.72 | $1.72 | 39,157 |
2021-09-15 | $1.67 | $1.74 | $1.61 | $1.72 | $1.72 | 225,909 |
2021-09-14 | $1.68 | $1.70 | $1.65 | $1.66 | $1.66 | 29,635 |
2021-09-13 | $1.73 | $1.73 | $1.66 | $1.68 | $1.68 | 35,385 |
2021-09-10 | $1.70 | $1.75 | $1.66 | $1.70 | $1.70 | 44,770 |
2021-09-09 | $1.65 | $1.70 | $1.63 | $1.65 | $1.65 | 67,131 |
2021-09-08 | $1.72 | $1.74 | $1.66 | $1.68 | $1.68 | 49,760 |
2021-09-07 | $1.76 | $1.80 | $1.73 | $1.73 | $1.73 | 33,062 |
2021-09-03 | $1.81 | $1.81 | $1.75 | $1.78 | $1.78 | 43,534 |
2021-09-02 | $1.81 | $1.85 | $1.79 | $1.79 | $1.79 | 30,828 |
2021-09-01 | $1.85 | $1.87 | $1.82 | $1.82 | $1.82 | 18,512 |
2021-08-31 | $1.87 | $1.90 | $1.81 | $1.84 | $1.84 | 21,583 |
2021-08-30 | $1.79 | $1.89 | $1.74 | $1.85 | $1.85 | 57,012 |
2021-08-27 | $1.66 | $1.77 | $1.65 | $1.76 | $1.76 | 50,805 |
2021-08-26 | $1.74 | $1.78 | $1.71 | $1.74 | $1.74 | 18,062 |
2021-08-25 | $1.79 | $1.81 | $1.74 | $1.74 | $1.74 | 50,365 |
2021-08-24 | $1.72 | $1.79 | $1.71 | $1.78 | $1.78 | 44,802 |
2021-08-23 | $1.57 | $1.75 | $1.57 | $1.71 | $1.71 | 139,933 |
2021-08-20 | $1.60 | $1.68 | $1.57 | $1.59 | $1.59 | 100,596 |
2021-08-19 | $1.67 | $1.70 | $1.56 | $1.57 | $1.57 | 57,893 |
2021-08-18 | $1.67 | $1.73 | $1.63 | $1.71 | $1.71 | 43,762 |
2021-08-17 | $1.72 | $1.79 | $1.57 | $1.66 | $1.66 | 143,889 |
2021-08-16 | $1.90 | $1.94 | $1.75 | $1.77 | $1.77 | 150,367 |
2021-08-13 | $2.10 | $2.20 | $1.80 | $1.99 | $1.99 | 625,988 |
2021-08-12 | $2.39 | $2.65 | $2.32 | $2.48 | $2.48 | 326,661 |
2021-08-11 | $2.40 | $2.40 | $2.30 | $2.38 | $2.38 | 124,780 |
2021-08-10 | $2.31 | $2.40 | $2.31 | $2.37 | $2.37 | 40,397 |
2021-08-09 | $2.33 | $2.38 | $2.27 | $2.36 | $2.36 | 38,942 |
2021-08-06 | $2.27 | $2.34 | $2.25 | $2.30 | $2.30 | 72,114 |
2021-08-05 | $2.30 | $2.40 | $2.22 | $2.28 | $2.28 | 87,264 |
2021-08-04 | $2.37 | $2.40 | $2.25 | $2.25 | $2.25 | 59,500 |
2021-08-03 | $2.40 | $2.42 | $2.33 | $2.37 | $2.37 | 111,943 |
2021-08-02 | $2.38 | $2.41 | $2.35 | $2.39 | $2.39 | 131,956 |
2021-07-30 | $2.29 | $2.40 | $2.26 | $2.40 | $2.40 | 115,979 |
2021-07-29 | $2.24 | $2.33 | $2.24 | $2.30 | $2.30 | 47,496 |
2021-07-28 | $2.19 | $2.31 | $2.15 | $2.24 | $2.24 | 152,452 |
2021-07-27 | $2.26 | $2.28 | $2.12 | $2.17 | $2.17 | 136,746 |
2021-07-26 | $2.23 | $2.38 | $2.20 | $2.31 | $2.31 | 144,200 |
2021-07-23 | $2.30 | $2.36 | $2.16 | $2.23 | $2.23 | 109,983 |
2021-07-22 | $2.27 | $2.28 | $2.13 | $2.15 | $2.15 | 79,084 |
2021-07-21 | $2.25 | $2.30 | $2.21 | $2.23 | $2.23 | 110,451 |
2021-07-20 | $2.09 | $2.26 | $2.08 | $2.20 | $2.20 | 385,287 |
2021-07-19 | $2.03 | $2.12 | $2.01 | $2.09 | $2.09 | 67,739 |
2021-07-16 | $2.19 | $2.34 | $2.10 | $2.12 | $2.12 | 153,470 |
2021-07-15 | $2.23 | $2.30 | $2.14 | $2.17 | $2.17 | 132,134 |
2021-07-14 | $2.67 | $2.67 | $2.26 | $2.26 | $2.26 | 261,440 |
2021-07-13 | $2.72 | $2.74 | $2.55 | $2.68 | $2.68 | 163,635 |
2021-07-12 | $2.66 | $2.83 | $2.56 | $2.71 | $2.71 | 339,192 |
2021-07-09 | $2.68 | $2.98 | $2.60 | $2.61 | $2.61 | 458,478 |
2021-07-08 | $2.60 | $2.96 | $2.53 | $2.74 | $2.74 | 470,824 |
2021-07-07 | $2.79 | $2.82 | $2.60 | $2.77 | $2.77 | 120,083 |
2021-07-06 | $2.80 | $3.25 | $2.71 | $2.74 | $2.74 | 570,510 |
2021-07-02 | $2.64 | $2.94 | $2.55 | $2.75 | $2.75 | 450,395 |
2021-07-01 | $2.85 | $2.99 | $2.53 | $2.66 | $2.66 | 518,907 |
2021-06-30 | $2.64 | $3.12 | $2.64 | $2.99 | $2.99 | 1,871,938 |
2021-06-29 | $2.35 | $2.40 | $2.25 | $2.40 | $2.40 | 86,146 |
2021-06-28 | $2.36 | $2.40 | $2.25 | $2.28 | $2.28 | 54,846 |
2021-06-25 | $2.34 | $2.40 | $2.25 | $2.36 | $2.36 | 186,255 |
2021-06-24 | $2.26 | $2.37 | $2.22 | $2.37 | $2.37 | 44,287 |
2021-06-23 | $2.24 | $2.30 | $2.18 | $2.26 | $2.26 | 43,606 |
2021-06-22 | $2.33 | $2.33 | $2.16 | $2.24 | $2.24 | 49,202 |
2021-06-21 | $2.21 | $2.30 | $2.15 | $2.29 | $2.29 | 102,136 |
2021-06-18 | $2.14 | $2.29 | $2.14 | $2.22 | $2.22 | 155,621 |
2021-06-17 | $2.19 | $2.24 | $2.10 | $2.20 | $2.20 | 133,459 |
2021-06-16 | $2.13 | $2.26 | $2.04 | $2.25 | $2.25 | 300,204 |
2021-06-15 | $2.28 | $2.35 | $1.96 | $2.06 | $2.06 | 906,547 |
2021-06-14 | $2.48 | $2.55 | $2.25 | $2.31 | $2.31 | 228,990 |
2021-06-11 | $2.54 | $2.55 | $2.34 | $2.39 | $2.39 | 104,503 |
2021-06-10 | $2.43 | $2.51 | $2.41 | $2.44 | $2.44 | 35,601 |
2021-06-09 | $2.40 | $2.53 | $2.31 | $2.47 | $2.47 | 97,442 |
2021-06-08 | $2.45 | $2.60 | $2.31 | $2.36 | $2.36 | 224,309 |
2021-06-07 | $2.38 | $2.51 | $2.38 | $2.46 | $2.46 | 26,764 |
2021-06-04 | $2.44 | $2.46 | $2.31 | $2.39 | $2.39 | 68,541 |
2021-06-03 | $2.42 | $2.49 | $2.36 | $2.44 | $2.44 | 63,745 |
2021-06-02 | $2.54 | $2.59 | $2.36 | $2.52 | $2.52 | 193,726 |
2021-06-01 | $2.78 | $2.80 | $2.49 | $2.54 | $2.54 | 248,535 |
2021-05-28 | $2.70 | $2.94 | $2.62 | $2.81 | $2.81 | 142,617 |
2021-05-27 | $2.73 | $2.77 | $2.62 | $2.77 | $2.77 | 227,964 |
2021-05-26 | $2.60 | $2.73 | $2.49 | $2.65 | $2.65 | 66,708 |
2021-05-25 | $2.74 | $2.78 | $2.47 | $2.59 | $2.59 | 264,530 |
2021-05-24 | $2.43 | $2.74 | $2.35 | $2.74 | $2.74 | 393,334 |
2021-05-21 | $2.41 | $2.43 | $2.28 | $2.38 | $2.38 | 117,114 |
2021-05-20 | $2.36 | $2.45 | $2.29 | $2.41 | $2.41 | 174,000 |
2021-05-19 | $2.08 | $2.42 | $2.05 | $2.35 | $2.35 | 345,583 |
2021-05-18 | $1.93 | $2.10 | $1.90 | $2.08 | $2.08 | 157,402 |
2021-05-17 | $1.91 | $2.10 | $1.90 | $1.99 | $1.99 | 427,750 |
2021-05-14 | $1.82 | $1.97 | $1.82 | $1.91 | $1.91 | 149,398 |
2021-05-13 | $1.79 | $1.84 | $1.67 | $1.82 | $1.82 | 95,122 |
2021-05-12 | $1.79 | $1.82 | $1.76 | $1.79 | $1.79 | 122,132 |
2021-05-11 | $1.70 | $1.86 | $1.65 | $1.79 | $1.79 | 434,194 |
2021-05-10 | $1.98 | $2.04 | $1.75 | $1.77 | $1.77 | 205,449 |
2021-05-07 | $1.76 | $2.05 | $1.74 | $1.90 | $1.90 | 305,111 |
2021-05-06 | $1.88 | $1.92 | $1.70 | $1.79 | $1.79 | 126,262 |
2021-05-05 | $1.69 | $1.86 | $1.67 | $1.85 | $1.85 | 272,333 |
2021-05-04 | $1.71 | $1.71 | $1.64 | $1.67 | $1.67 | 144,054 |
2021-05-03 | $1.75 | $1.82 | $1.75 | $1.76 | $1.76 | 90,529 |
2021-04-30 | $1.93 | $1.93 | $1.74 | $1.75 | $1.75 | 97,107 |
2021-04-29 | $1.91 | $1.93 | $1.83 | $1.92 | $1.92 | 128,954 |
2021-04-28 | $1.76 | $1.91 | $1.76 | $1.88 | $1.88 | 201,567 |
2021-04-27 | $1.76 | $1.79 | $1.70 | $1.78 | $1.78 | 322,292 |
2021-04-26 | $1.57 | $1.79 | $1.57 | $1.78 | $1.78 | 334,035 |
2021-04-23 | $1.61 | $1.64 | $1.55 | $1.56 | $1.56 | 231,069 |
2021-04-22 | $1.76 | $1.76 | $1.64 | $1.64 | $1.64 | 235,540 |
2021-04-21 | $1.67 | $1.87 | $1.66 | $1.77 | $1.77 | 517,412 |
2021-04-20 | $1.71 | $1.79 | $1.68 | $1.70 | $1.70 | 256,955 |
2021-04-19 | $1.70 | $1.74 | $1.61 | $1.65 | $1.65 | 170,235 |
2021-04-16 | $2.00 | $2.02 | $1.71 | $1.74 | $1.74 | 450,124 |
2021-04-15 | $2.00 | $2.09 | $1.95 | $2.00 | $2.00 | 425,542 |
2021-04-14 | $2.13 | $2.22 | $1.96 | $1.96 | $1.96 | 351,443 |
2021-04-13 | $2.00 | $2.39 | $2.00 | $2.25 | $2.25 | 519,150 |
2021-04-12 | $2.23 | $2.28 | $2.04 | $2.05 | $2.05 | 275,613 |
2021-04-09 | $2.27 | $2.48 | $2.26 | $2.29 | $2.29 | 533,971 |
2021-04-08 | $2.36 | $2.45 | $2.23 | $2.23 | $2.23 | 461,729 |
2021-04-07 | $2.69 | $2.70 | $2.31 | $2.41 | $2.41 | 1,077,761 |
2021-04-06 | $2.83 | $2.85 | $2.52 | $2.80 | $2.80 | 4,929,684 |
2021-04-05 | $2.12 | $4.15 | $2.12 | $2.98 | $2.98 | 129,139,138 |
2021-04-01 | $2.00 | $2.00 | $1.92 | $1.93 | $1.93 | 38,627 |
2021-03-31 | $1.86 | $2.00 | $1.86 | $1.99 | $1.99 | 68,643 |
2021-03-30 | $1.92 | $1.95 | $1.83 | $1.84 | $1.84 | 23,992 |
2021-03-29 | $1.93 | $1.99 | $1.87 | $1.88 | $1.88 | 62,757 |
2021-03-26 | $1.98 | $2.02 | $1.87 | $1.91 | $1.91 | 68,143 |
2021-03-25 | $1.77 | $1.97 | $1.74 | $1.97 | $1.97 | 131,979 |
2021-03-24 | $1.97 | $2.00 | $1.75 | $1.78 | $1.78 | 184,922 |
2021-03-23 | $2.03 | $2.03 | $1.91 | $1.95 | $1.95 | 108,614 |
2021-03-22 | $2.11 | $2.18 | $2.03 | $2.04 | $2.04 | 180,061 |
2021-03-19 | $2.19 | $2.19 | $1.99 | $2.07 | $2.07 | 424,262 |
2021-03-18 | $1.82 | $2.09 | $1.82 | $1.97 | $1.97 | 397,756 |
2021-03-17 | $1.90 | $1.93 | $1.82 | $1.85 | $1.85 | 124,963 |
2021-03-16 | $1.98 | $1.98 | $1.90 | $1.91 | $1.91 | 174,098 |
2021-03-15 | $1.85 | $1.95 | $1.83 | $1.94 | $1.94 | 198,232 |
2021-03-12 | $1.80 | $1.88 | $1.77 | $1.86 | $1.86 | 110,118 |
2021-03-11 | $1.76 | $1.82 | $1.74 | $1.77 | $1.77 | 237,836 |
2021-03-10 | $1.70 | $1.78 | $1.69 | $1.76 | $1.76 | 302,244 |
2021-03-09 | $1.61 | $1.72 | $1.60 | $1.66 | $1.66 | 298,284 |
2021-03-08 | $1.57 | $1.64 | $1.52 | $1.59 | $1.59 | 107,618 |
2021-03-05 | $1.56 | $1.58 | $1.31 | $1.54 | $1.54 | 279,996 |
2021-03-04 | $1.65 | $1.72 | $1.52 | $1.57 | $1.57 | 380,606 |
2021-03-03 | $1.69 | $1.72 | $1.62 | $1.72 | $1.72 | 243,325 |
2021-03-02 | $1.82 | $1.88 | $1.68 | $1.72 | $1.72 | 276,276 |
2021-03-01 | $1.75 | $2.00 | $1.75 | $1.84 | $1.84 | 634,354 |
2021-02-26 | $1.87 | $1.90 | $1.69 | $1.75 | $1.75 | 331,220 |
2021-02-25 | $2.09 | $2.17 | $1.92 | $1.95 | $1.95 | 284,009 |
2021-02-24 | $1.92 | $2.17 | $1.90 | $2.12 | $2.12 | 577,654 |
2021-02-23 | $2.05 | $2.15 | $1.92 | $2.01 | $2.01 | 870,416 |
2021-02-22 | $2.62 | $3.15 | $2.28 | $2.47 | $2.47 | 16,654,349 |
2021-02-19 | $2.01 | $2.09 | $1.97 | $2.02 | $2.02 | 295,764 |
2021-02-18 | $2.05 | $2.06 | $1.96 | $2.00 | $2.00 | 154,164 |
2021-02-17 | $2.08 | $2.13 | $2.01 | $2.07 | $2.07 | 211,732 |
2021-02-16 | $2.00 | $2.12 | $1.96 | $2.10 | $2.10 | 577,278 |
2021-02-12 | $2.00 | $2.00 | $1.81 | $1.95 | $1.95 | 176,258 |
2021-02-11 | $2.07 | $2.09 | $1.92 | $1.94 | $1.94 | 276,343 |
2021-02-10 | $1.93 | $2.07 | $1.85 | $2.07 | $2.07 | 607,080 |
2021-02-09 | $1.95 | $2.02 | $1.81 | $1.98 | $1.98 | 850,919 |
2021-02-08 | $1.86 | $1.99 | $1.81 | $1.91 | $1.91 | 726,996 |
2021-02-05 | $1.75 | $1.95 | $1.70 | $1.86 | $1.86 | 725,467 |
2021-02-04 | $1.65 | $2.09 | $1.63 | $1.85 | $1.85 | 1,432,537 |
2021-02-03 | $1.51 | $1.84 | $1.51 | $1.66 | $1.66 | 814,192 |
2021-02-02 | $1.58 | $1.67 | $1.50 | $1.56 | $1.56 | 236,531 |
2021-02-01 | $1.68 | $1.72 | $1.48 | $1.61 | $1.61 | 782,133 |
2021-01-29 | $1.49 | $2.90 | $1.41 | $1.74 | $1.74 | 6,586,760 |
2021-01-28 | $1.57 | $1.65 | $1.44 | $1.48 | $1.48 | 153,450 |
2021-01-27 | $1.42 | $1.67 | $1.40 | $1.54 | $1.54 | 837,878 |
2021-01-26 | $1.46 | $1.52 | $1.43 | $1.46 | $1.46 | 94,717 |
2021-01-25 | $1.41 | $1.55 | $1.40 | $1.52 | $1.52 | 689,562 |
2021-01-22 | $1.39 | $1.42 | $1.37 | $1.39 | $1.39 | 50,709 |
2021-01-21 | $1.36 | $1.45 | $1.33 | $1.40 | $1.40 | 153,190 |
2021-01-20 | $1.34 | $1.38 | $1.29 | $1.35 | $1.35 | 132,380 |
2021-01-19 | $1.38 | $1.40 | $1.32 | $1.33 | $1.33 | 86,277 |
2021-01-15 | $1.40 | $1.41 | $1.32 | $1.38 | $1.38 | 125,057 |
2021-01-14 | $1.42 | $1.45 | $1.34 | $1.40 | $1.40 | 146,005 |
2021-01-13 | $1.42 | $1.43 | $1.36 | $1.41 | $1.41 | 75,997 |
2021-01-12 | $1.35 | $1.42 | $1.35 | $1.41 | $1.41 | 147,505 |
2021-01-11 | $1.36 | $1.50 | $1.32 | $1.36 | $1.36 | 185,062 |
2021-01-08 | $1.33 | $1.42 | $1.31 | $1.36 | $1.36 | 397,846 |
2021-01-07 | $1.29 | $1.33 | $1.25 | $1.32 | $1.32 | 85,785 |
2021-01-06 | $1.30 | $1.30 | $1.24 | $1.25 | $1.25 | 63,751 |
2021-01-05 | $1.19 | $1.31 | $1.18 | $1.31 | $1.31 | 136,365 |
2021-01-04 | $1.18 | $1.21 | $1.16 | $1.19 | $1.19 | 117,268 |
2020-12-31 | $1.25 | $1.26 | $1.18 | $1.21 | $1.21 | 112,643 |
2020-12-30 | $1.31 | $1.55 | $1.23 | $1.28 | $1.28 | 2,370,859 |
2020-12-29 | $1.20 | $1.28 | $1.15 | $1.23 | $1.23 | 263,068 |
2020-12-28 | $1.13 | $1.25 | $1.11 | $1.23 | $1.23 | 323,668 |
2020-12-24 | $1.12 | $1.17 | $1.11 | $1.14 | $1.14 | 129,659 |
2020-12-23 | $1.16 | $1.16 | $1.12 | $1.13 | $1.13 | 72,005 |
2020-12-22 | $1.11 | $1.16 | $1.10 | $1.12 | $1.12 | 74,933 |
2020-12-21 | $1.08 | $1.11 | $1.08 | $1.09 | $1.09 | 74,639 |
2020-12-18 | $1.15 | $1.18 | $1.08 | $1.08 | $1.08 | 168,975 |
2020-12-17 | $1.10 | $1.24 | $1.10 | $1.17 | $1.17 | 166,313 |
2020-12-16 | $1.15 | $1.22 | $1.13 | $1.19 | $1.19 | 573,225 |
2020-12-15 | $1.16 | $1.40 | $1.16 | $1.32 | $1.32 | 2,557,834 |
2020-12-14 | $1.08 | $1.13 | $1.05 | $1.11 | $1.11 | 291,274 |
2020-12-11 | $1.10 | $1.13 | $1.02 | $1.04 | $1.04 | 95,762 |
2020-12-10 | $1.01 | $1.14 | $1.01 | $1.08 | $1.08 | 280,306 |
2020-12-09 | $1.01 | $1.07 | $1.01 | $1.03 | $1.03 | 138,215 |
2020-12-08 | $1.03 | $1.06 | $1.00 | $1.01 | $1.01 | 89,524 |
2020-12-07 | $1.08 | $1.08 | $1.03 | $1.04 | $1.04 | 52,964 |
2020-12-04 | $1.08 | $1.09 | $1.05 | $1.09 | $1.09 | 67,235 |
2020-12-03 | $1.10 | $1.12 | $1.05 | $1.08 | $1.08 | 144,845 |
2020-12-02 | $1.04 | $1.06 | $1.01 | $1.04 | $1.04 | 261,654 |
2020-12-01 | $0.98 | $1.05 | $0.98 | $1.04 | $1.04 | 54,751 |
2020-11-30 | $1.10 | $1.15 | $0.98 | $0.98 | $0.98 | 303,195 |
2020-11-27 | $1.17 | $1.20 | $1.12 | $1.12 | $1.12 | 87,089 |
2020-11-25 | $1.20 | $1.27 | $1.12 | $1.18 | $1.18 | 441,826 |
2020-11-24 | $1.11 | $1.40 | $1.05 | $1.29 | $1.29 | 2,057,281 |
2020-11-23 | $1.07 | $1.11 | $1.02 | $1.07 | $1.07 | 121,448 |
2020-11-20 | $1.02 | $1.18 | $1.02 | $1.07 | $1.07 | 378,349 |
2020-11-19 | $1.07 | $1.20 | $0.94 | $1.02 | $1.02 | 373,206 |
2020-11-18 | $0.97 | $1.18 | $0.97 | $1.17 | $1.17 | 406,130 |
2020-11-17 | $0.92 | $0.97 | $0.92 | $0.96 | $0.96 | 71,815 |
2020-11-16 | $0.92 | $1.02 | $0.92 | $0.94 | $0.94 | 167,302 |
2020-11-13 | $0.99 | $0.99 | $0.89 | $0.95 | $0.95 | 87,822 |
2020-11-12 | $0.97 | $1.04 | $0.95 | $1.02 | $1.02 | 138,057 |
2020-11-11 | $0.94 | $0.97 | $0.85 | $0.96 | $0.96 | 93,228 |
2020-11-10 | $0.91 | $0.99 | $0.90 | $0.94 | $0.94 | 83,415 |
2020-11-09 | $0.88 | $0.97 | $0.88 | $0.93 | $0.93 | 37,994 |
2020-11-06 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 7,927 |
2020-11-05 | $0.91 | $0.95 | $0.88 | $0.95 | $0.95 | 55,033 |
2020-11-04 | $0.83 | $0.88 | $0.83 | $0.87 | $0.87 | 10,300 |
2020-11-03 | $0.84 | $0.90 | $0.82 | $0.89 | $0.89 | 54,192 |
2020-11-02 | $0.87 | $0.90 | $0.80 | $0.84 | $0.84 | 140,552 |
2020-10-30 | $0.88 | $0.90 | $0.87 | $0.89 | $0.89 | 27,833 |
2020-10-29 | $0.90 | $0.91 | $0.87 | $0.90 | $0.90 | 46,225 |
2020-10-28 | $0.88 | $0.90 | $0.86 | $0.89 | $0.89 | 53,809 |
2020-10-27 | $0.91 | $0.96 | $0.89 | $0.90 | $0.90 | 112,748 |
2020-10-26 | $1.05 | $1.07 | $0.91 | $0.92 | $0.92 | 253,639 |
2020-10-23 | $1.10 | $1.11 | $1.02 | $1.08 | $1.08 | 350,482 |
2020-10-22 | $1.00 | $1.40 | $0.90 | $1.10 | $1.10 | 5,447,860 |
2020-10-21 | $0.97 | $1.00 | $0.90 | $0.98 | $0.98 | 101,114 |
2020-10-20 | $1.00 | $1.00 | $0.92 | $1.00 | $1.00 | 75,940 |
2020-10-19 | $0.96 | $1.00 | $0.87 | $0.99 | $0.99 | 241,248 |
2020-10-16 | $0.90 | $0.96 | $0.86 | $0.95 | $0.95 | 369,803 |
2020-10-15 | $0.84 | $0.92 | $0.82 | $0.87 | $0.87 | 415,906 |
2020-10-14 | $0.98 | $1.03 | $0.82 | $0.85 | $0.85 | 8,214,283 |
2020-10-13 | $0.92 | $0.92 | $0.75 | $0.78 | $0.78 | 432,233 |
2020-10-12 | $0.79 | $1.04 | $0.75 | $0.96 | $0.96 | 1,381,251 |
2020-10-09 | $0.78 | $0.79 | $0.74 | $0.79 | $0.79 | 77,083 |
2020-10-08 | $0.78 | $0.79 | $0.73 | $0.77 | $0.77 | 42,367 |
2020-10-07 | $0.73 | $0.81 | $0.72 | $0.75 | $0.75 | 75,736 |
2020-10-06 | $0.74 | $0.78 | $0.72 | $0.74 | $0.74 | 22,388 |
2020-10-05 | $0.76 | $0.79 | $0.74 | $0.74 | $0.74 | 21,646 |
2020-10-02 | $0.75 | $0.79 | $0.69 | $0.78 | $0.78 | 15,325 |
2020-10-01 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 14,055 |
2020-09-30 | $0.77 | $0.78 | $0.72 | $0.77 | $0.77 | 57,246 |
2020-09-29 | $0.71 | $0.76 | $0.71 | $0.76 | $0.76 | 29,569 |
2020-09-28 | $0.67 | $0.74 | $0.67 | $0.71 | $0.71 | 40,390 |
2020-09-25 | $0.66 | $0.72 | $0.66 | $0.67 | $0.67 | 38,063 |
2020-09-24 | $0.67 | $0.69 | $0.65 | $0.65 | $0.65 | 49,448 |
2020-09-23 | $0.72 | $0.72 | $0.67 | $0.67 | $0.67 | 52,856 |
2020-09-22 | $0.73 | $0.76 | $0.72 | $0.72 | $0.72 | 16,831 |
2020-09-21 | $0.77 | $0.77 | $0.73 | $0.73 | $0.73 | 39,203 |
2020-09-18 | $0.79 | $0.79 | $0.73 | $0.76 | $0.76 | 130,917 |
2020-09-17 | $0.69 | $0.76 | $0.69 | $0.75 | $0.75 | 203,968 |
2020-09-16 | $0.72 | $0.73 | $0.68 | $0.69 | $0.69 | 47,337 |
2020-09-15 | $0.68 | $0.73 | $0.68 | $0.72 | $0.72 | 90,740 |
2020-09-14 | $0.74 | $0.74 | $0.68 | $0.68 | $0.68 | 61,779 |
2020-09-11 | $0.75 | $0.75 | $0.70 | $0.73 | $0.73 | 43,366 |
2020-09-10 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 16,164 |
2020-09-09 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 17,114 |
2020-09-08 | $0.72 | $0.77 | $0.72 | $0.76 | $0.76 | 30,759 |
2020-09-04 | $0.76 | $0.78 | $0.76 | $0.76 | $0.76 | 35,585 |
2020-09-03 | $0.73 | $0.79 | $0.73 | $0.76 | $0.76 | 27,362 |
2020-09-02 | $0.80 | $0.81 | $0.71 | $0.78 | $0.78 | 79,552 |
2020-09-01 | $0.84 | $0.84 | $0.80 | $0.82 | $0.82 | 20,161 |
2020-08-31 | $0.84 | $0.85 | $0.80 | $0.80 | $0.80 | 96,906 |
2020-08-28 | $0.80 | $0.84 | $0.80 | $0.84 | $0.84 | 48,352 |
2020-08-27 | $0.81 | $0.85 | $0.80 | $0.82 | $0.82 | 85,157 |
2020-08-26 | $0.83 | $0.86 | $0.80 | $0.81 | $0.81 | 154,194 |
2020-08-25 | $0.82 | $0.87 | $0.82 | $0.84 | $0.84 | 145,353 |
2020-08-24 | $0.93 | $0.95 | $0.82 | $0.83 | $0.83 | 338,423 |
2020-08-21 | $0.94 | $1.00 | $0.89 | $1.00 | $1.00 | 531,134 |
2020-08-20 | $1.05 | $1.27 | $0.85 | $1.04 | $1.04 | 7,596,091 |
2020-08-19 | $0.82 | $0.86 | $0.81 | $0.82 | $0.82 | 1,320,725 |
2020-08-18 | $0.93 | $0.93 | $0.79 | $0.81 | $0.81 | 171,857 |
2020-08-17 | $0.86 | $0.97 | $0.86 | $0.91 | $0.91 | 155,711 |
2020-08-14 | $0.82 | $0.90 | $0.81 | $0.87 | $0.87 | 62,898 |
2020-08-13 | $0.82 | $0.86 | $0.82 | $0.84 | $0.84 | 35,669 |
2020-08-12 | $0.84 | $0.88 | $0.81 | $0.82 | $0.82 | 57,932 |
2020-08-11 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 34,656 |
2020-08-10 | $0.87 | $0.90 | $0.85 | $0.89 | $0.89 | 89,601 |
2020-08-07 | $0.88 | $0.90 | $0.85 | $0.87 | $0.87 | 52,404 |
2020-08-06 | $0.85 | $0.88 | $0.83 | $0.87 | $0.87 | 52,554 |
2020-08-05 | $0.86 | $0.86 | $0.82 | $0.84 | $0.84 | 34,288 |
2020-08-04 | $0.85 | $0.89 | $0.80 | $0.86 | $0.86 | 60,850 |
2020-08-03 | $0.84 | $0.84 | $0.80 | $0.84 | $0.84 | 23,402 |
2020-07-31 | $0.86 | $0.93 | $0.83 | $0.84 | $0.84 | 32,476 |
2020-07-30 | $0.82 | $0.83 | $0.80 | $0.83 | $0.83 | 44,529 |
2020-07-29 | $0.85 | $0.85 | $0.80 | $0.82 | $0.82 | 60,605 |
2020-07-28 | $0.81 | $0.85 | $0.79 | $0.81 | $0.81 | 137,487 |
2020-07-27 | $0.87 | $0.87 | $0.78 | $0.80 | $0.80 | 57,493 |
2020-07-24 | $0.81 | $0.86 | $0.81 | $0.86 | $0.86 | 21,598 |
2020-07-23 | $0.89 | $0.89 | $0.81 | $0.85 | $0.85 | 65,863 |
2020-07-22 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 47,486 |
2020-07-21 | $0.88 | $0.92 | $0.87 | $0.90 | $0.90 | 101,024 |
2020-07-20 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 65,765 |
2020-07-17 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 57,200 |
2020-07-16 | $0.85 | $0.95 | $0.78 | $0.84 | $0.84 | 441,600 |
2020-07-15 | $0.84 | $0.84 | $0.75 | $0.83 | $0.83 | 132,600 |
2020-07-14 | $0.78 | $0.79 | $0.74 | $0.75 | $0.75 | 23,300 |
2020-07-13 | $0.80 | $0.80 | $0.77 | $0.79 | $0.79 | 23,700 |
2020-07-10 | $0.79 | $0.80 | $0.75 | $0.79 | $0.79 | 107,600 |
2020-07-09 | $0.83 | $0.84 | $0.80 | $0.81 | $0.81 | 36,500 |
2020-07-08 | $0.86 | $0.86 | $0.81 | $0.84 | $0.84 | 44,000 |
2020-07-07 | $0.85 | $0.87 | $0.83 | $0.85 | $0.85 | 63,200 |
2020-07-06 | $0.90 | $0.90 | $0.83 | $0.86 | $0.86 | 73,700 |
2020-07-02 | $0.90 | $0.90 | $0.85 | $0.87 | $0.87 | 65,500 |
2020-07-01 | $0.89 | $0.91 | $0.87 | $0.90 | $0.90 | 80,000 |
2020-06-30 | $0.87 | $0.92 | $0.87 | $0.89 | $0.89 | 109,500 |
2020-06-29 | $0.87 | $0.95 | $0.87 | $0.88 | $0.88 | 71,700 |
2020-06-26 | $0.92 | $0.95 | $0.88 | $0.88 | $0.88 | 71,960 |
2020-06-25 | $0.95 | $0.96 | $0.89 | $0.91 | $0.91 | 115,231 |
2020-06-24 | $1.08 | $1.08 | $0.86 | $0.99 | $0.99 | 287,257 |
2020-06-23 | $1.10 | $1.15 | $1.06 | $1.06 | $1.06 | 250,461 |
2020-06-22 | $1.02 | $1.27 | $1.00 | $1.21 | $1.21 | 1,468,123 |
2020-06-19 | $1.05 | $1.05 | $0.98 | $1.01 | $1.01 | 92,082 |
2020-06-18 | $1.00 | $1.06 | $0.99 | $1.04 | $1.04 | 124,784 |
2020-06-17 | $1.15 | $1.15 | $1.02 | $1.02 | $1.02 | 175,965 |
2020-06-16 | $1.05 | $1.18 | $1.03 | $1.09 | $1.09 | 595,569 |
2020-06-15 | $1.00 | $1.13 | $0.92 | $1.03 | $1.03 | 218,588 |
2020-06-12 | $1.12 | $1.13 | $0.98 | $1.02 | $1.02 | 153,562 |
2020-06-11 | $1.22 | $1.24 | $1.00 | $1.04 | $1.04 | 412,013 |
2020-06-10 | $1.38 | $1.41 | $1.14 | $1.32 | $1.32 | 1,419,606 |
2020-06-09 | $0.94 | $1.86 | $0.91 | $1.70 | $1.70 | 4,195,750 |
2020-06-08 | $0.96 | $1.05 | $0.95 | $1.00 | $1.00 | 354,780 |
2020-06-05 | $0.82 | $1.04 | $0.82 | $0.98 | $0.98 | 368,579 |
2020-06-04 | $0.88 | $0.90 | $0.80 | $0.84 | $0.84 | 104,836 |
2020-06-03 | $0.84 | $0.90 | $0.84 | $0.87 | $0.87 | 159,014 |
2020-06-02 | $0.80 | $0.85 | $0.80 | $0.83 | $0.83 | 27,895 |
2020-06-01 | $0.80 | $0.84 | $0.77 | $0.80 | $0.80 | 61,147 |
2020-05-29 | $0.81 | $0.85 | $0.78 | $0.81 | $0.81 | 69,450 |
2020-05-28 | $0.83 | $0.85 | $0.80 | $0.82 | $0.82 | 56,206 |
2020-05-27 | $0.82 | $0.91 | $0.74 | $0.84 | $0.84 | 469,119 |
2020-05-26 | $0.91 | $0.91 | $0.78 | $0.85 | $0.85 | 160,641 |
2020-05-22 | $0.85 | $0.88 | $0.76 | $0.88 | $0.88 | 149,909 |
2020-05-21 | $0.90 | $1.01 | $0.83 | $0.85 | $0.85 | 482,231 |
2020-05-20 | $1.04 | $1.49 | $0.85 | $0.98 | $0.98 | 7,763,138 |
2020-05-19 | $0.70 | $0.80 | $0.70 | $0.77 | $0.77 | 645,611 |
2020-05-18 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 17,882 |
2020-05-15 | $0.71 | $0.71 | $0.64 | $0.69 | $0.69 | 8,446 |
2020-05-14 | $0.65 | $0.71 | $0.64 | $0.71 | $0.71 | 9,114 |
2020-05-13 | $0.73 | $0.73 | $0.63 | $0.68 | $0.68 | 72,427 |
2020-05-12 | $0.70 | $0.75 | $0.69 | $0.69 | $0.69 | 9,141 |
2020-05-11 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 24,845 |
2020-05-08 | $0.70 | $0.76 | $0.69 | $0.71 | $0.71 | 47,392 |
2020-05-07 | $0.65 | $0.73 | $0.64 | $0.70 | $0.70 | 46,269 |
2020-05-06 | $0.70 | $0.70 | $0.62 | $0.66 | $0.66 | 71,807 |
2020-05-05 | $0.73 | $0.74 | $0.69 | $0.70 | $0.70 | 72,385 |
2020-05-04 | $0.77 | $0.78 | $0.60 | $0.69 | $0.69 | 130,693 |
2020-05-01 | $0.79 | $1.12 | $0.77 | $0.82 | $0.82 | 897,172 |
2020-04-30 | $0.79 | $1.00 | $0.73 | $0.76 | $0.76 | 125,460 |
2020-04-29 | $0.72 | $0.81 | $0.71 | $0.75 | $0.75 | 28,890 |
2020-04-28 | $0.65 | $0.87 | $0.65 | $0.79 | $0.79 | 164,446 |
2020-04-27 | $0.63 | $0.67 | $0.60 | $0.66 | $0.66 | 28,744 |
2020-04-24 | $0.67 | $0.68 | $0.60 | $0.60 | $0.60 | 23,071 |
2020-04-23 | $0.54 | $0.59 | $0.54 | $0.58 | $0.58 | 29,988 |
2020-04-22 | $0.58 | $0.58 | $0.52 | $0.55 | $0.55 | 12,969 |
2020-04-21 | $0.56 | $0.57 | $0.51 | $0.57 | $0.57 | 44,842 |
2020-04-20 | $0.58 | $0.58 | $0.51 | $0.51 | $0.51 | 45,514 |
2020-04-17 | $0.57 | $0.57 | $0.54 | $0.56 | $0.56 | 11,448 |
2020-04-16 | $0.54 | $0.56 | $0.54 | $0.54 | $0.54 | 24,307 |
2020-04-15 | $0.60 | $0.63 | $0.51 | $0.53 | $0.53 | 34,796 |
2020-04-14 | $0.77 | $0.77 | $0.60 | $0.60 | $0.60 | 142,753 |
2020-04-13 | $0.62 | $0.67 | $0.59 | $0.66 | $0.66 | 278,072 |
2020-04-09 | $0.61 | $0.61 | $0.55 | $0.61 | $0.61 | 21,410 |
2020-04-08 | $0.51 | $0.61 | $0.51 | $0.60 | $0.60 | 8,571 |
2020-04-07 | $0.54 | $0.60 | $0.52 | $0.54 | $0.54 | 7,206 |
2020-04-06 | $0.60 | $0.60 | $0.52 | $0.53 | $0.53 | 29,182 |
2020-04-03 | $0.59 | $0.59 | $0.55 | $0.57 | $0.57 | 5,270 |
2020-04-02 | $0.57 | $0.59 | $0.56 | $0.56 | $0.56 | 3,889 |
2020-04-01 | $0.60 | $0.63 | $0.50 | $0.50 | $0.50 | 9,694 |
2020-03-31 | $0.60 | $0.74 | $0.60 | $0.61 | $0.61 | 37,132 |
2020-03-30 | $0.62 | $0.70 | $0.60 | $0.65 | $0.65 | 30,135 |
2020-03-27 | $0.69 | $0.69 | $0.54 | $0.55 | $0.55 | 18,227 |
2020-03-26 | $0.68 | $0.70 | $0.67 | $0.70 | $0.70 | 37,432 |
2020-03-25 | $0.48 | $0.69 | $0.47 | $0.54 | $0.54 | 65,685 |
2020-03-24 | $0.42 | $0.49 | $0.40 | $0.40 | $0.40 | 36,678 |
2020-03-23 | $0.53 | $0.54 | $0.44 | $0.44 | $0.44 | 30,129 |
2020-03-20 | $0.57 | $0.69 | $0.50 | $0.50 | $0.50 | 71,892 |
2020-03-19 | $0.48 | $0.57 | $0.45 | $0.53 | $0.53 | 29,904 |
2020-03-18 | $0.50 | $0.53 | $0.48 | $0.48 | $0.48 | 66,036 |
2020-03-17 | $0.60 | $0.65 | $0.50 | $0.52 | $0.52 | 42,055 |
2020-03-16 | $0.71 | $0.81 | $0.43 | $0.50 | $0.50 | 29,311 |
2020-03-13 | $0.89 | $0.96 | $0.68 | $0.70 | $0.70 | 18,008 |
2020-03-12 | $1.18 | $1.18 | $0.75 | $0.82 | $0.82 | 36,183 |
2020-03-11 | $1.19 | $1.24 | $1.19 | $1.20 | $1.20 | 5,530 |
2020-03-10 | $1.23 | $1.27 | $1.19 | $1.19 | $1.19 | 2,084 |
2020-03-09 | $1.28 | $1.28 | $1.20 | $1.26 | $1.26 | 17,245 |
2020-03-06 | $1.27 | $1.35 | $1.27 | $1.28 | $1.28 | 4,498 |
2020-03-05 | $1.36 | $1.36 | $1.31 | $1.31 | $1.31 | 1,999 |
2020-03-04 | $1.30 | $1.35 | $1.30 | $1.34 | $1.34 | 9,432 |
2020-03-03 | $1.26 | $1.33 | $1.26 | $1.30 | $1.30 | 4,437 |
2020-03-02 | $1.34 | $1.37 | $1.25 | $1.26 | $1.26 | 22,973 |
2020-02-28 | $1.31 | $1.36 | $1.31 | $1.34 | $1.34 | 10,074 |
2020-02-27 | $1.38 | $1.39 | $1.26 | $1.36 | $1.36 | 19,918 |
2020-02-26 | $1.40 | $1.41 | $1.37 | $1.41 | $1.41 | 5,355 |
2020-02-25 | $1.40 | $1.45 | $1.40 | $1.45 | $1.45 | 1,839 |
2020-02-24 | $1.45 | $1.48 | $1.41 | $1.45 | $1.45 | 18,505 |
2020-02-21 | $1.44 | $1.47 | $1.37 | $1.47 | $1.47 | 15,226 |
2020-02-20 | $1.43 | $1.43 | $1.40 | $1.40 | $1.40 | 17,798 |
2020-02-19 | $1.41 | $1.44 | $1.41 | $1.43 | $1.43 | 1,756 |
2020-02-18 | $1.40 | $1.45 | $1.40 | $1.43 | $1.43 | 29,962 |
2020-02-14 | $1.51 | $1.51 | $1.41 | $1.41 | $1.41 | 9,127 |
2020-02-13 | $1.40 | $1.50 | $1.40 | $1.49 | $1.49 | 4,471 |
2020-02-12 | $1.47 | $1.52 | $1.39 | $1.50 | $1.50 | 39,097 |
2020-02-11 | $1.45 | $1.50 | $1.37 | $1.50 | $1.50 | 94,744 |
2020-02-10 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 12,397 |
2020-02-07 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 3,655 |
2020-02-06 | $1.48 | $1.54 | $1.47 | $1.52 | $1.52 | 43,363 |
2020-02-05 | $1.54 | $1.55 | $1.50 | $1.55 | $1.55 | 3,988 |
2020-02-04 | $1.52 | $1.58 | $1.50 | $1.56 | $1.56 | 24,112 |
2020-02-03 | $1.53 | $1.56 | $1.52 | $1.52 | $1.52 | 4,371 |
2020-01-31 | $1.54 | $1.64 | $1.54 | $1.57 | $1.57 | 22,828 |
2020-01-30 | $1.58 | $1.65 | $1.52 | $1.60 | $1.60 | 16,043 |
2020-01-29 | $1.57 | $1.59 | $1.52 | $1.57 | $1.57 | 12,737 |
2020-01-28 | $1.57 | $1.58 | $1.55 | $1.56 | $1.56 | 12,118 |
2020-01-27 | $1.52 | $1.57 | $1.52 | $1.54 | $1.54 | 14,605 |
2020-01-24 | $1.57 | $1.58 | $1.51 | $1.58 | $1.58 | 42,700 |
2020-01-23 | $1.57 | $1.57 | $1.51 | $1.55 | $1.55 | 22,934 |
2020-01-22 | $1.49 | $1.59 | $1.49 | $1.55 | $1.55 | 44,631 |
2020-01-21 | $1.45 | $1.50 | $1.45 | $1.50 | $1.50 | 27,464 |
2020-01-17 | $1.45 | $1.47 | $1.45 | $1.45 | $1.45 | 5,410 |
2020-01-16 | $1.43 | $1.47 | $1.43 | $1.45 | $1.45 | 73,432 |
2020-01-15 | $1.37 | $1.42 | $1.37 | $1.42 | $1.42 | 2,600 |
2020-01-14 | $1.40 | $1.41 | $1.37 | $1.41 | $1.41 | 13,269 |
2020-01-13 | $1.45 | $1.46 | $1.37 | $1.40 | $1.40 | 15,000 |
2020-01-10 | $1.47 | $1.50 | $1.46 | $1.46 | $1.46 | 8,116 |
2020-01-09 | $1.53 | $1.60 | $1.46 | $1.50 | $1.50 | 21,579 |
2020-01-08 | $1.57 | $1.57 | $1.52 | $1.52 | $1.52 | 1,085 |
2020-01-07 | $1.47 | $1.62 | $1.47 | $1.58 | $1.58 | 19,334 |
2020-01-06 | $1.44 | $1.53 | $1.42 | $1.50 | $1.50 | 13,476 |
2020-01-03 | $1.46 | $1.50 | $1.46 | $1.47 | $1.47 | 6,052 |
2020-01-02 | $1.53 | $1.53 | $1.50 | $1.51 | $1.51 | 2,758 |
2019-12-31 | $1.47 | $1.57 | $1.46 | $1.50 | $1.50 | 32,661 |
2019-12-30 | $1.44 | $1.56 | $1.41 | $1.50 | $1.50 | 94,661 |
2019-12-27 | $1.61 | $1.62 | $1.54 | $1.60 | $1.60 | 4,393 |
2019-12-26 | $1.59 | $1.61 | $1.59 | $1.61 | $1.61 | 2,417 |
2019-12-24 | $1.62 | $1.62 | $1.61 | $1.62 | $1.62 | 3,360 |
2019-12-23 | $1.59 | $1.64 | $1.51 | $1.57 | $1.57 | 21,555 |
2019-12-20 | $1.63 | $1.66 | $1.60 | $1.60 | $1.60 | 3,368 |
2019-12-19 | $1.68 | $1.68 | $1.60 | $1.67 | $1.67 | 21,110 |
2019-12-18 | $1.66 | $1.69 | $1.62 | $1.66 | $1.66 | 5,652 |
2019-12-17 | $1.61 | $1.70 | $1.57 | $1.64 | $1.64 | 16,502 |
2019-12-16 | $1.62 | $1.73 | $1.60 | $1.60 | $1.60 | 16,187 |
2019-12-13 | $1.75 | $1.83 | $1.55 | $1.62 | $1.62 | 111,315 |
2019-12-12 | $1.44 | $1.78 | $1.43 | $1.75 | $1.75 | 176,921 |
2019-12-11 | $1.37 | $1.44 | $1.34 | $1.44 | $1.44 | 37,774 |
2019-12-10 | $1.37 | $1.37 | $1.33 | $1.33 | $1.33 | 12,840 |
2019-12-09 | $1.34 | $1.36 | $1.33 | $1.34 | $1.34 | 11,617 |
2019-12-06 | $1.34 | $1.38 | $1.34 | $1.34 | $1.34 | 11,430 |
2019-12-05 | $1.36 | $1.38 | $1.35 | $1.35 | $1.35 | 4,964 |
2019-12-04 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 17,748 |
2019-12-03 | $1.38 | $1.39 | $1.33 | $1.39 | $1.39 | 19,910 |
2019-12-02 | $1.45 | $1.49 | $1.31 | $1.34 | $1.34 | 63,048 |
2019-11-29 | $1.40 | $1.49 | $1.40 | $1.45 | $1.45 | 5,388 |
2019-11-27 | $1.41 | $1.48 | $1.35 | $1.44 | $1.44 | 13,455 |
2019-11-26 | $1.47 | $1.47 | $1.36 | $1.38 | $1.38 | 40,933 |
2019-11-25 | $1.47 | $1.48 | $1.45 | $1.45 | $1.45 | 4,564 |
2019-11-22 | $1.48 | $1.51 | $1.47 | $1.47 | $1.47 | 13,944 |
2019-11-21 | $1.45 | $1.49 | $1.45 | $1.48 | $1.48 | 24,601 |
2019-11-20 | $1.46 | $1.50 | $1.45 | $1.46 | $1.46 | 16,996 |
2019-11-19 | $1.48 | $1.49 | $1.45 | $1.49 | $1.49 | 48,234 |
2019-11-18 | $1.66 | $1.66 | $1.47 | $1.50 | $1.50 | 64,192 |
2019-11-15 | $1.52 | $1.61 | $1.51 | $1.61 | $1.61 | 87,985 |
2019-11-14 | $1.66 | $1.66 | $1.37 | $1.53 | $1.53 | 168,082 |
2019-11-13 | $1.75 | $1.78 | $1.68 | $1.74 | $1.74 | 135,250 |
2019-11-12 | $1.67 | $1.72 | $1.67 | $1.72 | $1.72 | 24,685 |
2019-11-11 | $1.70 | $1.70 | $1.60 | $1.67 | $1.67 | 29,537 |
2019-11-08 | $1.77 | $1.77 | $1.73 | $1.74 | $1.74 | 5,127 |
2019-11-07 | $1.79 | $1.79 | $1.70 | $1.75 | $1.75 | 41,701 |
2019-11-06 | $1.82 | $1.88 | $1.73 | $1.79 | $1.79 | 33,059 |
2019-11-05 | $1.76 | $1.94 | $1.76 | $1.82 | $1.82 | 60,122 |
2019-11-04 | $1.74 | $1.80 | $1.73 | $1.78 | $1.78 | 60,146 |
2019-11-01 | $1.74 | $1.77 | $1.73 | $1.74 | $1.74 | 30,773 |
2019-10-31 | $1.74 | $1.77 | $1.72 | $1.72 | $1.72 | 22,408 |
2019-10-30 | $1.69 | $1.72 | $1.69 | $1.72 | $1.72 | 16,787 |
2019-10-29 | $1.68 | $1.70 | $1.68 | $1.68 | $1.68 | 6,249 |
2019-10-28 | $1.70 | $1.73 | $1.65 | $1.67 | $1.67 | 30,280 |
2019-10-25 | $1.71 | $1.71 | $1.68 | $1.68 | $1.68 | 3,852 |
2019-10-24 | $1.70 | $1.72 | $1.67 | $1.70 | $1.70 | 12,736 |
2019-10-23 | $1.70 | $1.71 | $1.65 | $1.70 | $1.70 | 10,819 |
2019-10-22 | $1.68 | $1.70 | $1.62 | $1.70 | $1.70 | 20,175 |
2019-10-21 | $1.58 | $1.66 | $1.58 | $1.66 | $1.66 | 42,345 |
2019-10-18 | $1.53 | $1.61 | $1.53 | $1.57 | $1.57 | 12,050 |
2019-10-17 | $1.59 | $1.59 | $1.52 | $1.53 | $1.53 | 49,345 |
2019-10-16 | $1.62 | $1.62 | $1.54 | $1.56 | $1.56 | 52,761 |
2019-10-15 | $1.66 | $1.67 | $1.62 | $1.62 | $1.62 | 24,200 |
2019-10-14 | $1.68 | $1.70 | $1.65 | $1.65 | $1.65 | 28,186 |
2019-10-11 | $1.72 | $1.84 | $1.68 | $1.68 | $1.68 | 15,250 |
2019-10-10 | $1.80 | $1.95 | $1.71 | $1.71 | $1.71 | 153,256 |
2019-10-09 | $1.81 | $1.83 | $1.72 | $1.79 | $1.79 | 21,493 |
2019-10-08 | $1.78 | $1.86 | $1.65 | $1.82 | $1.82 | 104,722 |
2019-10-07 | $1.81 | $1.90 | $1.77 | $1.78 | $1.78 | 34,158 |
2019-10-04 | $1.68 | $1.85 | $1.68 | $1.81 | $1.81 | 60,695 |
2019-10-03 | $1.68 | $1.71 | $1.61 | $1.67 | $1.67 | 69,320 |
2019-10-02 | $1.75 | $1.84 | $1.70 | $1.72 | $1.72 | 89,752 |
2019-10-01 | $1.93 | $1.96 | $1.77 | $1.77 | $1.77 | 41,500 |
2019-09-30 | $1.97 | $1.98 | $1.93 | $1.93 | $1.93 | 8,790 |
2019-09-27 | $2.02 | $2.06 | $1.98 | $1.98 | $1.98 | 49,913 |
2019-09-26 | $2.04 | $2.07 | $1.98 | $2.07 | $2.07 | 16,109 |
2019-09-25 | $2.03 | $2.06 | $1.95 | $2.03 | $2.03 | 21,972 |
2019-09-24 | $2.03 | $2.09 | $1.95 | $1.98 | $1.98 | 74,853 |
2019-09-23 | $1.97 | $2.08 | $1.89 | $2.03 | $2.03 | 42,587 |
2019-09-20 | $1.92 | $2.05 | $1.87 | $1.98 | $1.98 | 102,457 |
2019-09-19 | $1.99 | $2.00 | $1.90 | $2.00 | $2.00 | 24,797 |
2019-09-18 | $1.75 | $2.07 | $1.75 | $1.94 | $1.94 | 112,728 |
2019-09-17 | $1.82 | $1.97 | $1.71 | $1.74 | $1.74 | 40,077 |
2019-09-16 | $1.90 | $1.90 | $1.83 | $1.84 | $1.84 | 48,353 |
2019-09-13 | $1.87 | $1.97 | $1.86 | $1.93 | $1.93 | 82,175 |
2019-09-12 | $1.89 | $1.89 | $1.85 | $1.88 | $1.88 | 35,153 |
2019-09-11 | $1.89 | $1.90 | $1.84 | $1.90 | $1.90 | 35,327 |
2019-09-10 | $1.85 | $1.89 | $1.77 | $1.85 | $1.85 | 57,542 |
2019-09-09 | $1.83 | $1.85 | $1.70 | $1.85 | $1.85 | 28,775 |
2019-09-06 | $1.69 | $1.82 | $1.69 | $1.80 | $1.80 | 144,904 |
2019-09-05 | $1.63 | $1.73 | $1.62 | $1.67 | $1.67 | 42,189 |
2019-09-04 | $1.69 | $1.75 | $1.55 | $1.63 | $1.63 | 30,368 |
2019-09-03 | $1.77 | $1.77 | $1.60 | $1.77 | $1.77 | 16,635 |
2019-08-30 | $1.59 | $1.60 | $1.56 | $1.59 | $1.59 | 40,551 |
2019-08-29 | $1.59 | $1.61 | $1.52 | $1.56 | $1.56 | 39,096 |
2019-08-28 | $1.50 | $1.62 | $1.50 | $1.58 | $1.58 | 30,047 |
2019-08-27 | $1.63 | $1.63 | $1.41 | $1.52 | $1.52 | 84,164 |
2019-08-26 | $1.65 | $1.68 | $1.57 | $1.57 | $1.57 | 83,460 |
2019-08-23 | $1.80 | $1.80 | $1.66 | $1.67 | $1.67 | 35,660 |
2019-08-22 | $1.80 | $1.80 | $1.72 | $1.80 | $1.80 | 32,507 |
2019-08-21 | $1.82 | $1.82 | $1.72 | $1.75 | $1.75 | 35,332 |
2019-08-20 | $1.72 | $1.86 | $1.72 | $1.79 | $1.79 | 101,431 |
2019-08-19 | $1.69 | $1.75 | $1.68 | $1.69 | $1.69 | 65,052 |
2019-08-16 | $1.64 | $1.75 | $1.60 | $1.68 | $1.68 | 149,770 |
2019-08-15 | $1.71 | $1.78 | $1.58 | $1.65 | $1.65 | 39,450 |
2019-08-14 | $1.69 | $1.75 | $1.68 | $1.71 | $1.71 | 94,378 |
2019-08-13 | $1.60 | $1.73 | $1.54 | $1.70 | $1.70 | 42,026 |
2019-08-12 | $1.78 | $1.79 | $1.55 | $1.62 | $1.62 | 93,870 |
2019-08-09 | $1.98 | $1.99 | $1.73 | $1.81 | $1.81 | 153,200 |
2019-08-08 | $1.75 | $2.10 | $1.74 | $1.95 | $1.95 | 163,610 |
2019-08-07 | $1.85 | $1.95 | $1.75 | $1.85 | $1.85 | 118,563 |
2019-08-06 | $1.94 | $1.95 | $1.73 | $1.90 | $1.90 | 182,439 |
2019-08-05 | $2.17 | $2.19 | $1.96 | $1.96 | $1.96 | 105,962 |
2019-08-02 | $2.26 | $2.26 | $2.10 | $2.20 | $2.20 | 79,099 |
2019-08-01 | $2.58 | $2.62 | $2.18 | $2.26 | $2.26 | 162,725 |
2019-07-31 | $2.15 | $2.56 | $2.15 | $2.53 | $2.53 | 285,632 |
2019-07-30 | $2.16 | $2.21 | $2.11 | $2.20 | $2.20 | 66,240 |
2019-07-29 | $2.13 | $2.29 | $2.11 | $2.17 | $2.17 | 76,523 |
2019-07-26 | $2.09 | $2.18 | $2.09 | $2.13 | $2.13 | 64,714 |
2019-07-25 | $2.10 | $2.20 | $2.03 | $2.10 | $2.10 | 73,175 |
2019-07-24 | $2.09 | $2.28 | $2.01 | $2.13 | $2.13 | 89,613 |
2019-07-23 | $1.97 | $2.20 | $1.97 | $2.11 | $2.11 | 119,641 |
2019-07-22 | $2.40 | $2.40 | $1.94 | $2.10 | $2.10 | 440,977 |
2019-07-19 | $2.26 | $2.54 | $2.20 | $2.40 | $2.40 | 276,662 |
2019-07-18 | $2.40 | $2.59 | $2.23 | $2.28 | $2.28 | 434,315 |
2019-07-17 | $3.23 | $3.23 | $2.52 | $2.69 | $2.69 | 720,797 |
2019-07-16 | $3.40 | $3.42 | $3.15 | $3.20 | $3.20 | 521,634 |
2019-07-15 | $3.20 | $3.50 | $3.12 | $3.50 | $3.50 | 546,390 |
2019-07-12 | $3.47 | $3.47 | $2.90 | $3.15 | $3.15 | 781,128 |
2019-07-11 | $2.85 | $3.30 | $2.85 | $3.30 | $3.30 | 520,117 |
2019-07-10 | $2.70 | $3.19 | $2.68 | $2.80 | $2.80 | 640,707 |
2019-07-09 | $2.26 | $2.65 | $2.26 | $2.64 | $2.64 | 295,858 |
2019-07-08 | $2.23 | $2.33 | $2.20 | $2.25 | $2.25 | 243,060 |
2019-07-05 | $2.20 | $2.25 | $1.97 | $2.16 | $2.16 | 246,291 |
2019-07-03 | $2.10 | $2.48 | $2.05 | $2.19 | $2.19 | 515,503 |
2019-07-02 | $1.67 | $2.15 | $1.67 | $2.10 | $2.10 | 562,494 |
2019-07-01 | $1.60 | $1.69 | $1.45 | $1.65 | $1.65 | 229,861 |
2019-06-28 | $1.49 | $1.68 | $1.45 | $1.45 | $1.45 | 116,682 |
2019-06-27 | $1.44 | $1.58 | $1.44 | $1.49 | $1.49 | 110,416 |
2019-06-26 | $1.35 | $1.45 | $1.35 | $1.45 | $1.45 | 67,641 |
2019-06-25 | $1.33 | $1.35 | $1.32 | $1.34 | $1.34 | 69,404 |
2019-06-24 | $1.33 | $1.35 | $1.30 | $1.30 | $1.30 | 21,367 |
2019-06-21 | $1.32 | $1.35 | $1.30 | $1.30 | $1.30 | 38,747 |
2019-06-20 | $1.29 | $1.34 | $1.27 | $1.30 | $1.30 | 158,419 |
2019-06-19 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 1,746 |
2019-06-18 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 3,521 |
2019-06-17 | $1.33 | $1.34 | $1.22 | $1.30 | $1.30 | 8,412 |
2019-06-14 | $1.30 | $1.35 | $1.20 | $1.35 | $1.35 | 13,283 |
2019-06-13 | $1.30 | $1.30 | $1.25 | $1.29 | $1.29 | 24,859 |
2019-06-12 | $1.34 | $1.34 | $1.28 | $1.34 | $1.34 | 15,177 |
2019-06-11 | $1.29 | $1.30 | $1.25 | $1.30 | $1.30 | 9,123 |
2019-06-10 | $1.29 | $1.30 | $1.21 | $1.29 | $1.29 | 56,055 |
2019-06-07 | $1.25 | $1.29 | $1.19 | $1.19 | $1.19 | 58,120 |
2019-06-06 | $1.29 | $1.31 | $1.25 | $1.25 | $1.25 | 19,896 |
2019-06-05 | $1.30 | $1.33 | $1.28 | $1.30 | $1.30 | 38,574 |
2019-06-04 | $1.30 | $1.30 | $1.23 | $1.30 | $1.30 | 13,933 |
2019-06-03 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 10,653 |
2019-05-31 | $1.31 | $1.31 | $1.22 | $1.25 | $1.25 | 19,891 |
2019-05-30 | $1.37 | $1.37 | $1.23 | $1.36 | $1.36 | 62,768 |
2019-05-29 | $1.44 | $1.44 | $1.29 | $1.36 | $1.36 | 94,524 |
2019-05-28 | $1.31 | $1.31 | $1.26 | $1.29 | $1.29 | 15,090 |
2019-05-24 | $1.24 | $1.30 | $1.23 | $1.30 | $1.30 | 2,919 |
2019-05-23 | $1.29 | $1.29 | $1.22 | $1.22 | $1.22 | 7,579 |
2019-05-22 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 2,123 |
2019-05-21 | $1.28 | $1.32 | $1.27 | $1.30 | $1.30 | 10,784 |
2019-05-20 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 8,752 |
2019-05-17 | $1.27 | $1.31 | $1.27 | $1.29 | $1.29 | 23,199 |
2019-05-16 | $1.28 | $1.30 | $1.27 | $1.30 | $1.30 | 41,882 |
2019-05-15 | $1.22 | $1.30 | $1.22 | $1.30 | $1.30 | 3,530 |
2019-05-14 | $1.26 | $1.30 | $1.15 | $1.25 | $1.25 | 54,018 |
2019-05-13 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 33,920 |
2019-05-10 | $1.31 | $1.32 | $1.30 | $1.32 | $1.32 | 1,054 |
2019-05-09 | $1.35 | $1.35 | $1.28 | $1.30 | $1.30 | 7,535 |
2019-05-08 | $1.30 | $1.44 | $1.30 | $1.44 | $1.44 | 13,438 |
2019-05-07 | $1.32 | $1.34 | $1.31 | $1.34 | $1.34 | 4,607 |
2019-05-06 | $1.38 | $1.38 | $1.29 | $1.32 | $1.32 | 14,831 |
2019-05-03 | $1.28 | $1.38 | $1.28 | $1.36 | $1.36 | 68,994 |
2019-05-02 | $1.41 | $1.41 | $1.34 | $1.39 | $1.39 | 53,768 |
2019-05-01 | $1.37 | $1.40 | $1.36 | $1.38 | $1.38 | 3,460 |
2019-04-30 | $1.32 | $1.35 | $1.26 | $1.29 | $1.29 | 28,843 |
2019-04-29 | $1.23 | $1.26 | $1.20 | $1.25 | $1.25 | 7,240 |
2019-04-26 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 38,594 |
2019-04-25 | $1.26 | $1.28 | $1.25 | $1.25 | $1.25 | 4,949 |
2019-04-24 | $1.33 | $1.40 | $1.28 | $1.28 | $1.28 | 26,011 |
2019-04-23 | $1.41 | $1.41 | $1.38 | $1.38 | $1.38 | 3,001 |
2019-04-22 | $1.42 | $1.43 | $1.35 | $1.43 | $1.43 | 11,274 |
2019-04-18 | $1.39 | $1.44 | $1.36 | $1.44 | $1.44 | 8,398 |
2019-04-17 | $1.40 | $1.42 | $1.37 | $1.40 | $1.40 | 2,615 |
2019-04-16 | $1.39 | $1.42 | $1.33 | $1.42 | $1.42 | 11,932 |
2019-04-15 | $1.44 | $1.44 | $1.40 | $1.40 | $1.40 | 3,789 |
2019-04-12 | $1.43 | $1.46 | $1.40 | $1.44 | $1.44 | 3,005 |
2019-04-11 | $1.43 | $1.46 | $1.41 | $1.46 | $1.46 | 4,516 |
2019-04-10 | $1.50 | $1.57 | $1.47 | $1.48 | $1.48 | 11,001 |
2019-04-09 | $1.58 | $1.58 | $1.54 | $1.55 | $1.55 | 12,139 |
2019-04-08 | $1.58 | $1.62 | $1.52 | $1.60 | $1.60 | 4,895 |
2019-04-05 | $1.65 | $1.65 | $1.58 | $1.58 | $1.58 | 528 |
2019-04-04 | $1.58 | $1.67 | $1.58 | $1.67 | $1.67 | 1,663 |
2019-04-03 | $1.68 | $1.68 | $1.60 | $1.65 | $1.65 | 12,196 |
2019-04-02 | $1.69 | $1.70 | $1.60 | $1.68 | $1.68 | 21,145 |
2019-04-01 | $1.70 | $1.70 | $1.67 | $1.70 | $1.70 | 3,498 |
2019-03-29 | $1.50 | $1.70 | $1.50 | $1.70 | $1.70 | 33,637 |
2019-03-28 | $1.58 | $1.61 | $1.58 | $1.60 | $1.60 | 35,365 |
2019-03-27 | $1.62 | $1.62 | $1.58 | $1.60 | $1.60 | 16,740 |
2019-03-26 | $1.63 | $1.63 | $1.60 | $1.61 | $1.61 | 11,957 |
2019-03-25 | $1.67 | $1.71 | $1.60 | $1.63 | $1.63 | 22,341 |
2019-03-22 | $1.60 | $1.71 | $1.59 | $1.71 | $1.71 | 48,229 |
2019-03-21 | $1.65 | $1.68 | $1.60 | $1.61 | $1.61 | 17,335 |
2019-03-20 | $1.71 | $1.73 | $1.64 | $1.66 | $1.66 | 6,900 |
2019-03-19 | $1.70 | $1.73 | $1.67 | $1.73 | $1.73 | 2,799 |
2019-03-18 | $1.75 | $1.75 | $1.68 | $1.68 | $1.68 | 8,850 |
2019-03-15 | $1.76 | $1.80 | $1.76 | $1.80 | $1.80 | 2,096 |
2019-03-14 | $1.72 | $1.80 | $1.72 | $1.80 | $1.80 | 12,732 |
2019-03-13 | $1.74 | $1.74 | $1.63 | $1.73 | $1.73 | 51,315 |
2019-03-12 | $1.63 | $1.68 | $1.63 | $1.68 | $1.68 | 6,143 |
2019-03-11 | $1.61 | $1.72 | $1.61 | $1.69 | $1.69 | 7,568 |
2019-03-08 | $1.65 | $1.65 | $1.60 | $1.64 | $1.64 | 16,269 |
2019-03-07 | $1.70 | $1.73 | $1.60 | $1.69 | $1.69 | 4,838 |
2019-03-06 | $1.71 | $1.74 | $1.70 | $1.74 | $1.74 | 1,344 |
2019-03-05 | $1.68 | $1.74 | $1.66 | $1.73 | $1.73 | 3,285 |
2019-03-04 | $1.70 | $1.71 | $1.67 | $1.69 | $1.69 | 11,205 |
2019-03-01 | $1.69 | $1.75 | $1.67 | $1.74 | $1.74 | 8,998 |
2019-02-28 | $1.71 | $1.75 | $1.65 | $1.70 | $1.70 | 37,669 |
2019-02-27 | $1.73 | $1.78 | $1.65 | $1.72 | $1.72 | 24,772 |
2019-02-26 | $1.50 | $1.70 | $1.49 | $1.62 | $1.62 | 39,695 |
2019-02-25 | $1.43 | $1.53 | $1.43 | $1.50 | $1.50 | 34,310 |
2019-02-22 | $1.41 | $1.43 | $1.40 | $1.42 | $1.42 | 14,120 |
2019-02-21 | $1.39 | $1.39 | $1.37 | $1.39 | $1.39 | 4,386 |
2019-02-20 | $1.37 | $1.40 | $1.37 | $1.39 | $1.39 | 11,310 |
2019-02-19 | $1.36 | $1.39 | $1.34 | $1.39 | $1.39 | 8,010 |
2019-02-15 | $1.36 | $1.39 | $1.30 | $1.39 | $1.39 | 40,744 |
2019-02-14 | $1.39 | $1.39 | $1.35 | $1.35 | $1.35 | 4,394 |
2019-02-13 | $1.36 | $1.38 | $1.36 | $1.37 | $1.37 | 3,965 |
2019-02-12 | $1.32 | $1.39 | $1.27 | $1.36 | $1.36 | 31,115 |
2019-02-11 | $1.27 | $1.36 | $1.27 | $1.32 | $1.32 | 33,255 |
2019-02-08 | $1.29 | $1.30 | $1.25 | $1.28 | $1.28 | 61,816 |
2019-02-07 | $1.25 | $1.34 | $1.25 | $1.33 | $1.33 | 3,080 |
2019-02-06 | $1.26 | $1.30 | $1.25 | $1.30 | $1.30 | 11,897 |
2019-02-05 | $1.25 | $1.30 | $1.24 | $1.24 | $1.24 | 18,541 |
2019-02-04 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 3,754 |
2019-02-01 | $1.27 | $1.27 | $1.23 | $1.25 | $1.25 | 47,725 |
2019-01-31 | $1.27 | $1.28 | $1.25 | $1.25 | $1.25 | 9,704 |
2019-01-30 | $1.22 | $1.29 | $1.22 | $1.27 | $1.27 | 16,447 |
2019-01-29 | $1.22 | $1.25 | $1.22 | $1.23 | $1.23 | 11,719 |
2019-01-28 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 8,232 |
2019-01-25 | $1.22 | $1.34 | $1.22 | $1.33 | $1.33 | 3,458 |
2019-01-24 | $1.35 | $1.35 | $1.25 | $1.32 | $1.32 | 42,470 |
2019-01-23 | $1.38 | $1.38 | $1.32 | $1.34 | $1.34 | 16,343 |
2019-01-22 | $1.43 | $1.43 | $1.31 | $1.40 | $1.40 | 28,656 |
2019-01-18 | $1.37 | $1.40 | $1.37 | $1.40 | $1.40 | 8,689 |
2019-01-17 | $1.37 | $1.40 | $1.34 | $1.35 | $1.35 | 10,849 |
2019-01-16 | $1.35 | $1.43 | $1.34 | $1.35 | $1.35 | 17,904 |
2019-01-15 | $1.38 | $1.40 | $1.34 | $1.40 | $1.40 | 14,109 |
2019-01-14 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 2,308 |
2019-01-11 | $1.35 | $1.41 | $1.33 | $1.37 | $1.37 | 17,201 |
2019-01-10 | $1.45 | $1.45 | $1.34 | $1.43 | $1.43 | 37,082 |
2019-01-09 | $1.39 | $1.46 | $1.35 | $1.46 | $1.46 | 61,365 |
2019-01-08 | $1.46 | $1.46 | $1.25 | $1.39 | $1.39 | 29,068 |
2019-01-07 | $1.32 | $1.32 | $1.25 | $1.32 | $1.32 | 14,891 |
2019-01-04 | $1.32 | $1.34 | $1.23 | $1.31 | $1.31 | 18,366 |
2019-01-03 | $1.23 | $1.28 | $1.14 | $1.28 | $1.28 | 33,000 |
2019-01-02 | $1.10 | $1.18 | $1.10 | $1.18 | $1.18 | 10,368 |
2018-12-31 | $1.07 | $1.20 | $1.04 | $1.13 | $1.13 | 227,211 |
2018-12-28 | $1.03 | $1.14 | $1.02 | $1.07 | $1.07 | 99,899 |
2018-12-27 | $1.00 | $1.10 | $1.00 | $1.03 | $1.03 | 93,015 |
2018-12-26 | $1.06 | $1.13 | $1.00 | $1.00 | $1.00 | 266,791 |
2018-12-24 | $1.11 | $1.11 | $1.04 | $1.08 | $1.08 | 27,821 |
2018-12-21 | $1.17 | $1.17 | $1.11 | $1.14 | $1.14 | 61,567 |
2018-12-20 | $1.20 | $1.20 | $1.06 | $1.18 | $1.18 | 142,537 |
2018-12-19 | $1.01 | $1.35 | $1.01 | $1.20 | $1.20 | 329,238 |
2018-12-18 | $1.33 | $1.33 | $1.00 | $1.18 | $1.18 | 260,639 |
2018-12-17 | $1.40 | $1.43 | $1.08 | $1.43 | $1.43 | 44,818 |
2018-12-14 | $1.55 | $1.55 | $1.36 | $1.39 | $1.39 | 96,677 |
2018-12-13 | $1.60 | $1.63 | $1.32 | $1.37 | $1.37 | 301,678 |
2018-12-12 | $1.69 | $1.69 | $1.29 | $1.46 | $1.46 | 97,793 |
2018-12-11 | $1.75 | $1.75 | $1.47 | $1.69 | $1.69 | 23,350 |
2018-12-10 | $1.77 | $1.79 | $1.60 | $1.75 | $1.75 | 7,729 |
2018-12-07 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 1,079 |
2018-12-06 | $1.80 | $1.94 | $1.60 | $1.77 | $1.77 | 8,925 |
2018-12-04 | $1.85 | $1.87 | $1.63 | $1.80 | $1.80 | 5,672 |
2018-12-03 | $2.04 | $2.04 | $1.72 | $1.85 | $1.85 | 44,581 |
2018-11-30 | $2.09 | $2.11 | $1.95 | $2.07 | $2.07 | 7,417 |
2018-11-29 | $2.06 | $2.11 | $1.82 | $2.11 | $2.11 | 14,502 |
2018-11-28 | $2.09 | $2.11 | $2.00 | $2.11 | $2.11 | 7,784 |
2018-11-27 | $2.06 | $2.10 | $2.00 | $2.10 | $2.10 | 2,778 |
2018-11-26 | $2.13 | $2.16 | $2.03 | $2.05 | $2.05 | 5,750 |
2018-11-23 | $2.20 | $2.20 | $2.01 | $2.12 | $2.12 | 4,561 |
2018-11-21 | $2.20 | $2.25 | $2.07 | $2.25 | $2.25 | 7,327 |
2018-11-20 | $2.15 | $2.20 | $2.01 | $2.20 | $2.20 | 8,956 |
2018-11-19 | $2.20 | $2.20 | $2.16 | $2.20 | $2.20 | 3,786 |
2018-11-16 | $2.30 | $2.38 | $2.16 | $2.25 | $2.25 | 4,886 |
2018-11-15 | $2.20 | $2.30 | $2.20 | $2.30 | $2.30 | 1,864 |
2018-11-14 | $2.12 | $2.30 | $2.11 | $2.30 | $2.30 | 5,901 |
2018-11-13 | $2.28 | $2.29 | $2.13 | $2.26 | $2.26 | 6,734 |
2018-11-12 | $2.25 | $2.35 | $2.25 | $2.30 | $2.30 | 2,252 |
2018-11-09 | $2.36 | $2.40 | $2.25 | $2.40 | $2.40 | 3,069 |
2018-11-08 | $2.11 | $2.35 | $2.11 | $2.35 | $2.35 | 4,051 |
2018-11-07 | $2.15 | $2.20 | $2.10 | $2.10 | $2.10 | 7,934 |
2018-11-06 | $2.29 | $2.29 | $2.03 | $2.11 | $2.11 | 5,094 |
2018-11-05 | $2.21 | $2.28 | $2.11 | $2.11 | $2.11 | 3,915 |
2018-11-02 | $2.16 | $2.32 | $2.16 | $2.23 | $2.23 | 6,126 |
2018-11-01 | $2.14 | $2.40 | $2.14 | $2.31 | $2.31 | 17,617 |
2018-10-31 | $2.12 | $2.20 | $2.12 | $2.17 | $2.17 | 11,847 |
2018-10-30 | $2.20 | $2.20 | $2.18 | $2.18 | $2.18 | 1,045 |
2018-10-29 | $2.14 | $2.15 | $2.14 | $2.15 | $2.15 | 1,034 |
2018-10-26 | $2.10 | $2.19 | $2.09 | $2.15 | $2.15 | 4,615 |
2018-10-25 | $2.20 | $2.20 | $2.10 | $2.14 | $2.14 | 2,116 |
2018-10-24 | $2.14 | $2.18 | $2.12 | $2.14 | $2.14 | 2,901 |
2018-10-23 | $2.17 | $2.18 | $2.01 | $2.13 | $2.13 | 11,777 |
2018-10-22 | $2.15 | $2.20 | $2.15 | $2.20 | $2.20 | 3,979 |
2018-10-19 | $2.20 | $2.20 | $2.15 | $2.20 | $2.20 | 1,406 |
2018-10-18 | $2.14 | $2.20 | $2.07 | $2.16 | $2.16 | 6,576 |
2018-10-17 | $2.13 | $2.20 | $2.12 | $2.14 | $2.14 | 3,243 |
2018-10-16 | $2.00 | $2.15 | $2.00 | $2.14 | $2.14 | 31,053 |
2018-10-15 | $2.02 | $2.10 | $2.02 | $2.04 | $2.04 | 3,824 |
2018-10-12 | $2.00 | $2.10 | $2.00 | $2.10 | $2.10 | 54,466 |
2018-10-11 | $1.98 | $2.07 | $1.97 | $2.07 | $2.07 | 5,045 |
2018-10-10 | $1.97 | $2.05 | $1.97 | $1.99 | $1.99 | 7,631 |
2018-10-09 | $2.07 | $2.09 | $1.95 | $1.95 | $1.95 | 12,444 |
2018-10-08 | $2.12 | $2.14 | $1.95 | $2.12 | $2.12 | 11,345 |
2018-10-05 | $2.20 | $2.23 | $2.17 | $2.21 | $2.21 | 3,768 |
2018-10-04 | $2.11 | $2.20 | $2.11 | $2.20 | $2.20 | 5,456 |
2018-10-03 | $2.30 | $2.30 | $2.24 | $2.26 | $2.26 | 1,373 |
2018-10-02 | $2.30 | $2.31 | $2.03 | $2.30 | $2.30 | 9,722 |
2018-10-01 | $2.35 | $2.38 | $2.35 | $2.38 | $2.38 | 716 |
2018-09-28 | $2.25 | $2.35 | $2.25 | $2.35 | $2.35 | 1,666 |
2018-09-27 | $2.35 | $2.35 | $2.30 | $2.30 | $2.30 | 1,750 |
2018-09-26 | $2.25 | $2.35 | $2.25 | $2.30 | $2.30 | 2,867 |
2018-09-25 | $2.20 | $2.30 | $2.20 | $2.30 | $2.30 | 2,727 |
2018-09-24 | $2.15 | $2.25 | $2.05 | $2.25 | $2.25 | 51,590 |
2018-09-21 | $2.15 | $2.30 | $2.05 | $2.05 | $2.05 | 13,655 |
2018-09-20 | $2.25 | $2.30 | $2.20 | $2.25 | $2.25 | 7,903 |
2018-09-19 | $2.20 | $2.30 | $2.05 | $2.30 | $2.30 | 19,331 |
2018-09-18 | $2.15 | $2.20 | $2.15 | $2.20 | $2.20 | 898 |
2018-09-17 | $2.00 | $2.15 | $1.98 | $2.15 | $2.15 | 7,920 |
2018-09-14 | $2.05 | $2.20 | $1.95 | $2.05 | $2.05 | 83,044 |
2018-09-13 | $2.10 | $2.15 | $2.10 | $2.15 | $2.15 | 7,001 |
2018-09-12 | $2.10 | $2.15 | $2.00 | $2.15 | $2.15 | 6,373 |
2018-09-11 | $2.15 | $2.15 | $2.05 | $2.15 | $2.15 | 4,751 |
2018-09-10 | $2.15 | $2.15 | $2.05 | $2.15 | $2.15 | 10,300 |
2018-09-07 | $2.15 | $2.20 | $2.11 | $2.20 | $2.20 | 6,230 |
2018-09-06 | $2.15 | $2.25 | $2.11 | $2.20 | $2.20 | 13,012 |
2018-09-05 | $2.10 | $2.28 | $2.10 | $2.15 | $2.15 | 13,531 |
2018-09-04 | $2.23 | $2.25 | $2.05 | $2.20 | $2.20 | 13,335 |
2018-08-31 | $2.20 | $2.20 | $2.11 | $2.15 | $2.15 | 13,248 |
2018-08-30 | $2.30 | $2.30 | $2.13 | $2.20 | $2.20 | 27,453 |
2018-08-29 | $2.30 | $2.40 | $2.18 | $2.30 | $2.30 | 23,821 |
2018-08-28 | $2.40 | $2.45 | $2.31 | $2.35 | $2.35 | 13,823 |
2018-08-27 | $2.60 | $2.60 | $2.50 | $2.50 | $2.50 | 6,638 |
2018-08-24 | $2.50 | $2.60 | $2.46 | $2.60 | $2.60 | 9,446 |
2018-08-23 | $2.60 | $2.60 | $2.59 | $2.60 | $2.60 | 1,060 |
2018-08-22 | $2.53 | $2.60 | $2.40 | $2.60 | $2.60 | 13,278 |
2018-08-21 | $2.55 | $2.60 | $2.50 | $2.50 | $2.50 | 6,326 |
2018-08-20 | $2.50 | $2.60 | $2.41 | $2.60 | $2.60 | 13,305 |
2018-08-17 | $2.40 | $2.50 | $2.36 | $2.50 | $2.50 | 3,381 |
2018-08-16 | $2.40 | $2.40 | $2.22 | $2.35 | $2.35 | 28,749 |
2018-08-15 | $2.48 | $2.48 | $2.45 | $2.45 | $2.45 | 2,354 |
2018-08-14 | $2.57 | $2.60 | $2.50 | $2.50 | $2.50 | 10,152 |
2018-08-13 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 2,236 |
2018-08-10 | $2.60 | $2.70 | $2.41 | $2.65 | $2.65 | 19,933 |
2018-08-09 | $2.60 | $2.75 | $2.54 | $2.65 | $2.65 | 22,163 |
2018-08-08 | $2.58 | $2.65 | $2.57 | $2.65 | $2.65 | 1,960 |
2018-08-07 | $2.54 | $2.60 | $2.54 | $2.60 | $2.60 | 2,549 |
2018-08-06 | $2.50 | $2.50 | $2.40 | $2.45 | $2.45 | 214,304 |
2018-08-03 | $2.26 | $2.60 | $2.20 | $2.60 | $2.60 | 18,866 |
2018-08-02 | $2.52 | $2.52 | $2.35 | $2.45 | $2.45 | 16,766 |
2018-08-01 | $2.70 | $2.70 | $2.50 | $2.60 | $2.60 | 11,286 |
2018-07-31 | $2.70 | $2.70 | $2.65 | $2.70 | $2.70 | 2,230 |
2018-07-30 | $2.75 | $2.75 | $2.65 | $2.70 | $2.70 | 2,502 |
2018-07-27 | $2.71 | $2.75 | $2.51 | $2.75 | $2.75 | 9,329 |
2018-07-26 | $2.75 | $2.75 | $2.65 | $2.70 | $2.70 | 4,649 |
2018-07-25 | $2.84 | $2.84 | $2.70 | $2.75 | $2.75 | 9,600 |
2018-07-24 | $2.89 | $2.89 | $2.75 | $2.75 | $2.75 | 4,238 |
2018-07-23 | $2.68 | $2.70 | $2.62 | $2.70 | $2.70 | 3,312 |
2018-07-20 | $2.74 | $2.79 | $2.61 | $2.70 | $2.70 | 12,772 |
2018-07-19 | $2.80 | $2.80 | $2.65 | $2.70 | $2.70 | 2,388 |
2018-07-18 | $2.80 | $2.90 | $2.65 | $2.75 | $2.75 | 27,902 |
2018-07-17 | $2.80 | $2.85 | $2.80 | $2.85 | $2.85 | 3,594 |
2018-07-16 | $2.90 | $2.90 | $2.84 | $2.85 | $2.85 | 4,960 |
2018-07-13 | $2.79 | $2.95 | $2.77 | $2.95 | $2.95 | 15,796 |
2018-07-12 | $2.66 | $2.75 | $2.66 | $2.75 | $2.75 | 2,539 |
2018-07-11 | $2.79 | $2.80 | $2.66 | $2.75 | $2.75 | 7,940 |
2018-07-10 | $2.66 | $2.75 | $2.55 | $2.75 | $2.75 | 20,515 |
2018-07-09 | $2.55 | $2.65 | $2.51 | $2.65 | $2.65 | 28,019 |
2018-07-06 | $2.51 | $2.60 | $2.50 | $2.60 | $2.60 | 14,475 |
2018-07-05 | $2.45 | $2.55 | $2.41 | $2.50 | $2.50 | 17,967 |
2018-07-03 | $2.35 | $2.50 | $2.35 | $2.50 | $2.50 | 53,201 |
2018-07-02 | $2.20 | $2.35 | $2.10 | $2.30 | $2.30 | 25,272 |
2018-06-29 | $2.25 | $2.39 | $2.25 | $2.35 | $2.35 | 25,551 |
2018-06-28 | $2.50 | $2.50 | $1.80 | $2.25 | $2.25 | 238,373 |
2018-06-27 | $2.50 | $2.65 | $2.20 | $2.50 | $2.50 | 22,805 |
2018-06-26 | $2.25 | $2.50 | $2.20 | $2.45 | $2.45 | 51,944 |
2018-06-25 | $2.30 | $2.35 | $2.23 | $2.25 | $2.25 | 27,516 |
2018-06-22 | $2.25 | $2.25 | $2.15 | $2.25 | $2.25 | 19,995 |
2018-06-21 | $2.45 | $2.45 | $2.20 | $2.25 | $2.25 | 44,124 |
2018-06-20 | $2.45 | $2.51 | $2.40 | $2.40 | $2.40 | 19,628 |
2018-06-19 | $2.55 | $2.55 | $2.46 | $2.50 | $2.50 | 4,261 |
2018-06-18 | $2.65 | $2.65 | $2.50 | $2.55 | $2.55 | 9,086 |
2018-06-15 | $2.60 | $2.65 | $2.60 | $2.65 | $2.65 | 4,005 |
2018-06-14 | $2.80 | $2.80 | $2.60 | $2.60 | $2.60 | 10,188 |
2018-06-13 | $2.83 | $2.85 | $2.75 | $2.75 | $2.75 | 4,670 |
2018-06-12 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1,196 |
2018-06-11 | $2.90 | $2.98 | $2.80 | $2.90 | $2.90 | 10,436 |
2018-06-08 | $2.95 | $2.95 | $2.90 | $2.90 | $2.90 | 12,555 |
2018-06-07 | $2.85 | $2.95 | $2.85 | $2.95 | $2.95 | 22,822 |
2018-06-06 | $2.95 | $3.00 | $2.80 | $2.80 | $2.80 | 280,508 |
2018-06-05 | $3.00 | $3.10 | $2.85 | $3.10 | $3.10 | 3,066 |
2018-06-04 | $2.85 | $2.85 | $2.70 | $2.80 | $2.80 | 2,108 |
2018-06-01 | $2.72 | $2.85 | $2.70 | $2.85 | $2.85 | 2,688 |
2018-05-31 | $2.85 | $2.85 | $2.75 | $2.80 | $2.80 | 6,125 |
2018-05-30 | $2.95 | $2.95 | $2.76 | $2.90 | $2.90 | 16,071 |
2018-05-29 | $2.75 | $2.90 | $2.70 | $2.90 | $2.90 | 3,157 |
2018-05-25 | $2.75 | $2.80 | $2.65 | $2.80 | $2.80 | 1,570 |
2018-05-24 | $2.90 | $2.90 | $2.75 | $2.75 | $2.75 | 2,512 |
2018-05-23 | $2.86 | $2.95 | $2.75 | $2.95 | $2.95 | 5,731 |
2018-05-22 | $2.85 | $2.90 | $2.85 | $2.90 | $2.90 | 782 |
2018-05-21 | $2.66 | $2.85 | $2.62 | $2.85 | $2.85 | 2,267 |
2018-05-18 | $2.55 | $2.60 | $2.51 | $2.60 | $2.60 | 12,671 |
2018-05-17 | $2.65 | $2.65 | $2.51 | $2.55 | $2.55 | 5,643 |
2018-05-16 | $2.90 | $2.90 | $2.45 | $2.65 | $2.65 | 9,079 |
2018-05-15 | $2.80 | $2.90 | $2.65 | $2.90 | $2.90 | 26,232 |
2018-05-14 | $2.65 | $2.65 | $2.50 | $2.65 | $2.65 | 8,772 |
2018-05-11 | $2.51 | $2.65 | $2.51 | $2.65 | $2.65 | 2,582 |
2018-05-10 | $2.70 | $2.70 | $2.53 | $2.65 | $2.65 | 11,078 |
2018-05-09 | $2.70 | $2.70 | $2.60 | $2.70 | $2.70 | 1,963 |
2018-05-08 | $2.75 | $2.75 | $2.70 | $2.70 | $2.70 | 1,989 |
2018-05-07 | $2.75 | $2.95 | $2.60 | $2.75 | $2.75 | 8,913 |
2018-05-04 | $3.00 | $3.00 | $2.66 | $2.80 | $2.80 | 27,939 |
2018-05-03 | $2.76 | $3.10 | $2.74 | $3.10 | $3.10 | 12,321 |
2018-05-02 | $2.82 | $3.00 | $2.75 | $2.90 | $2.90 | 15,498 |
2018-05-01 | $3.00 | $3.08 | $2.87 | $3.00 | $3.00 | 10,816 |
2018-04-30 | $2.85 | $3.15 | $2.85 | $3.10 | $3.10 | 5,640 |
2018-04-27 | $2.90 | $3.00 | $2.90 | $2.90 | $2.90 | 1,589 |
2018-04-26 | $2.90 | $3.00 | $2.90 | $3.00 | $3.00 | 4,846 |
2018-04-25 | $2.60 | $2.95 | $2.60 | $2.90 | $2.90 | 906 |
2018-04-24 | $2.75 | $2.80 | $2.41 | $2.75 | $2.75 | 11,096 |
2018-04-23 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 399 |
2018-04-20 | $2.70 | $2.70 | $2.65 | $2.70 | $2.70 | 912 |
2018-04-19 | $2.70 | $2.85 | $2.70 | $2.80 | $2.80 | 2,892 |
2018-04-18 | $2.85 | $2.85 | $2.75 | $2.75 | $2.75 | 1,411 |
2018-04-17 | $2.75 | $2.90 | $2.69 | $2.85 | $2.85 | 6,376 |
2018-04-16 | $2.80 | $2.80 | $2.60 | $2.75 | $2.75 | 10,099 |
2018-04-13 | $2.85 | $2.85 | $2.71 | $2.80 | $2.80 | 2,984 |
2018-04-12 | $2.80 | $2.85 | $2.50 | $2.85 | $2.85 | 3,844 |
2018-04-11 | $2.65 | $2.80 | $2.65 | $2.80 | $2.80 | 1,083 |
2018-04-10 | $2.75 | $2.75 | $2.55 | $2.70 | $2.70 | 10,184 |
2018-04-09 | $2.75 | $2.75 | $2.65 | $2.75 | $2.75 | 1,269 |
2018-04-06 | $2.55 | $2.79 | $2.51 | $2.75 | $2.75 | 13,030 |
2018-04-05 | $2.70 | $2.70 | $2.60 | $2.60 | $2.60 | 4,063 |
2018-04-04 | $2.85 | $2.85 | $2.61 | $2.70 | $2.70 | 2,300 |
2018-04-03 | $3.00 | $3.00 | $2.75 | $2.75 | $2.75 | 6,880 |
2018-04-02 | $3.10 | $3.10 | $2.83 | $3.00 | $3.00 | 5,893 |
2018-03-29 | $3.20 | $3.20 | $3.01 | $3.20 | $3.20 | 4,388 |
2018-03-28 | $3.35 | $3.35 | $3.10 | $3.20 | $3.20 | 1,834 |
2018-03-27 | $3.35 | $3.35 | $3.01 | $3.35 | $3.35 | 11,987 |
2018-03-26 | $3.35 | $3.35 | $3.20 | $3.35 | $3.35 | 1,283 |
2018-03-23 | $3.35 | $3.35 | $3.19 | $3.30 | $3.30 | 2,838 |
2018-03-22 | $3.13 | $3.35 | $3.05 | $3.35 | $3.35 | 3,645 |
2018-03-21 | $3.40 | $3.40 | $3.25 | $3.25 | $3.25 | 1,521 |
2018-03-20 | $3.20 | $3.45 | $3.20 | $3.45 | $3.45 | 2,981 |
2018-03-19 | $3.20 | $3.20 | $3.15 | $3.20 | $3.20 | 2,528 |
2018-03-16 | $3.30 | $3.40 | $3.30 | $3.30 | $3.30 | 4,641 |
2018-03-15 | $3.33 | $3.33 | $3.20 | $3.30 | $3.30 | 3,567 |
2018-03-14 | $3.35 | $3.40 | $3.25 | $3.40 | $3.40 | 6,279 |
2018-03-13 | $3.31 | $3.35 | $3.30 | $3.35 | $3.35 | 1,161 |
2018-03-12 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 211 |
2018-03-09 | $3.44 | $3.44 | $3.25 | $3.30 | $3.30 | 5,174 |
2018-03-08 | $3.35 | $3.35 | $3.30 | $3.35 | $3.35 | 2,009 |
2018-03-07 | $3.45 | $3.50 | $3.25 | $3.25 | $3.25 | 3,171 |
2018-03-06 | $3.25 | $3.40 | $3.25 | $3.25 | $3.25 | 40,906 |
2018-03-05 | $3.10 | $3.20 | $3.05 | $3.20 | $3.20 | 1,788 |
2018-03-02 | $3.16 | $3.30 | $3.05 | $3.15 | $3.15 | 57,535 |
2018-03-01 | $3.20 | $3.40 | $3.20 | $3.40 | $3.40 | 1,012 |
2018-02-28 | $3.18 | $3.45 | $3.18 | $3.45 | $3.45 | 4,711 |
2018-02-27 | $3.35 | $3.44 | $3.34 | $3.35 | $3.35 | 1,666 |
2018-02-26 | $3.45 | $3.46 | $3.06 | $3.35 | $3.35 | 13,736 |
2018-02-23 | $3.20 | $3.45 | $3.15 | $3.45 | $3.45 | 9,670 |
2018-02-22 | $3.16 | $3.30 | $3.16 | $3.25 | $3.25 | 3,143 |
2018-02-21 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 475 |
2018-02-20 | $3.05 | $3.50 | $3.05 | $3.25 | $3.25 | 7,740 |
2018-02-16 | $3.10 | $3.15 | $2.97 | $3.10 | $3.10 | 17,287 |
2018-02-15 | $3.15 | $3.15 | $3.00 | $3.10 | $3.10 | 7,076 |
2018-02-14 | $3.15 | $3.15 | $3.09 | $3.10 | $3.10 | 2,804 |
2018-02-13 | $3.02 | $3.20 | $3.01 | $3.15 | $3.15 | 2,043 |
2018-02-12 | $3.20 | $3.20 | $3.05 | $3.05 | $3.05 | 3,306 |
2018-02-09 | $3.00 | $3.20 | $2.85 | $3.15 | $3.15 | 15,353 |
2018-02-08 | $3.10 | $3.45 | $3.02 | $3.05 | $3.05 | 16,035 |
2018-02-07 | $3.25 | $3.38 | $2.95 | $3.05 | $3.05 | 6,265 |
2018-02-06 | $3.30 | $3.50 | $3.10 | $3.30 | $3.30 | 23,897 |
2018-02-05 | $2.90 | $2.93 | $2.80 | $2.85 | $2.85 | 7,014 |
2018-02-02 | $3.20 | $3.20 | $2.95 | $3.05 | $3.05 | 5,246 |
2018-02-01 | $3.45 | $3.45 | $3.06 | $3.20 | $3.20 | 4,544 |
2018-01-31 | $3.10 | $3.45 | $3.10 | $3.45 | $3.45 | 6,188 |
2018-01-30 | $3.10 | $3.20 | $3.01 | $3.20 | $3.20 | 8,289 |
2018-01-29 | $3.08 | $3.10 | $3.00 | $3.05 | $3.05 | 10,098 |
2018-01-26 | $3.05 | $3.15 | $2.95 | $3.10 | $3.10 | 15,180 |
2018-01-25 | $2.95 | $3.15 | $2.95 | $3.15 | $3.15 | 24,396 |
2018-01-24 | $2.85 | $3.05 | $2.85 | $3.00 | $3.00 | 18,373 |
2018-01-23 | $3.00 | $3.00 | $2.75 | $2.95 | $2.95 | 11,838 |
2018-01-22 | $2.80 | $2.90 | $2.75 | $2.90 | $2.90 | 3,822 |
2018-01-19 | $2.50 | $2.80 | $2.40 | $2.80 | $2.80 | 18,839 |
2018-01-18 | $2.70 | $2.75 | $2.40 | $2.40 | $2.40 | 24,470 |
2018-01-17 | $3.00 | $3.00 | $2.65 | $2.70 | $2.70 | 14,189 |
2018-01-16 | $2.92 | $2.95 | $2.80 | $2.95 | $2.95 | 3,700 |
2018-01-12 | $3.25 | $3.25 | $3.00 | $3.10 | $3.10 | 6,367 |
2018-01-11 | $3.20 | $3.25 | $2.87 | $3.25 | $3.25 | 2,570 |
2018-01-10 | $2.80 | $3.20 | $2.80 | $3.20 | $3.20 | 5,158 |
2018-01-09 | $3.00 | $3.00 | $2.85 | $2.85 | $2.85 | 3,770 |
2018-01-08 | $3.00 | $3.03 | $3.00 | $3.03 | $3.03 | 2,349 |
2018-01-05 | $3.15 | $3.15 | $2.84 | $3.00 | $3.00 | 6,651 |
2018-01-04 | $3.15 | $3.30 | $3.05 | $3.25 | $3.25 | 11,005 |
2018-01-03 | $3.26 | $3.35 | $3.05 | $3.35 | $3.35 | 3,590 |
2018-01-02 | $3.45 | $3.45 | $3.25 | $3.30 | $3.30 | 8,537 |
2017-12-29 | $3.25 | $3.40 | $3.20 | $3.30 | $3.30 | 15,865 |
2017-12-28 | $3.00 | $3.25 | $2.70 | $3.25 | $3.25 | 20,999 |
2017-12-27 | $2.80 | $3.05 | $2.80 | $3.05 | $3.05 | 26,183 |
2017-12-26 | $2.80 | $2.85 | $2.56 | $2.85 | $2.85 | 4,367 |
2017-12-22 | $2.75 | $2.80 | $2.70 | $2.80 | $2.80 | 13,467 |
2017-12-21 | $2.57 | $2.75 | $2.57 | $2.75 | $2.75 | 8,041 |
2017-12-20 | $2.46 | $2.75 | $2.46 | $2.75 | $2.75 | 9,136 |
2017-12-19 | $2.45 | $2.65 | $2.45 | $2.65 | $2.65 | 10,816 |
2017-12-18 | $2.60 | $2.70 | $2.40 | $2.45 | $2.45 | 6,120 |
2017-12-15 | $2.55 | $2.60 | $2.54 | $2.60 | $2.60 | 7,403 |
2017-12-14 | $2.40 | $2.60 | $2.40 | $2.55 | $2.55 | 9,619 |
2017-12-13 | $2.50 | $2.55 | $2.50 | $2.50 | $2.50 | 4,573 |
2017-12-12 | $2.55 | $2.55 | $2.35 | $2.40 | $2.40 | 10,488 |
2017-12-11 | $2.75 | $2.75 | $2.50 | $2.65 | $2.65 | 14,536 |
2017-12-08 | $2.70 | $2.75 | $2.59 | $2.66 | $2.66 | 8,563 |
2017-12-07 | $2.75 | $2.80 | $2.66 | $2.70 | $2.70 | 6,302 |
2017-12-06 | $2.65 | $2.80 | $2.51 | $2.80 | $2.80 | 6,829 |
2017-12-05 | $2.70 | $3.00 | $2.46 | $3.00 | $3.00 | 9,339 |
2017-12-04 | $2.50 | $2.75 | $2.50 | $2.75 | $2.75 | 7,144 |
2017-12-01 | $2.40 | $2.55 | $2.40 | $2.55 | $2.55 | 4,353 |
2017-11-30 | $2.45 | $2.55 | $2.40 | $2.55 | $2.55 | 5,777 |
2017-11-29 | $2.50 | $2.55 | $2.45 | $2.50 | $2.50 | 5,477 |
2017-11-28 | $2.55 | $2.60 | $2.25 | $2.55 | $2.55 | 17,060 |
2017-11-27 | $2.65 | $2.75 | $2.55 | $2.60 | $2.60 | 5,398 |
2017-11-24 | $2.40 | $2.85 | $2.26 | $2.65 | $2.65 | 20,793 |
2017-11-22 | $2.40 | $2.41 | $2.10 | $2.24 | $2.24 | 33,107 |
2017-11-21 | $2.50 | $2.50 | $2.35 | $2.40 | $2.40 | 9,088 |
2017-11-20 | $2.70 | $2.70 | $2.45 | $2.55 | $2.55 | 45,488 |
2017-11-17 | $2.70 | $2.75 | $2.50 | $2.70 | $2.70 | 15,004 |
2017-11-16 | $2.60 | $2.70 | $2.57 | $2.70 | $2.70 | 7,289 |
2017-11-15 | $2.56 | $2.60 | $2.50 | $2.60 | $2.60 | 4,908 |
2017-11-14 | $2.40 | $2.55 | $2.40 | $2.55 | $2.55 | 9,764 |
2017-11-13 | $2.55 | $2.60 | $2.40 | $2.50 | $2.50 | 9,510 |
2017-11-10 | $2.58 | $2.60 | $2.29 | $2.55 | $2.55 | 6,563 |
2017-11-09 | $2.75 | $2.78 | $2.59 | $2.59 | $2.59 | 5,212 |
2017-11-08 | $2.71 | $2.75 | $2.70 | $2.75 | $2.75 | 570 |
2017-11-07 | $2.75 | $2.80 | $2.65 | $2.80 | $2.80 | 2,057 |
2017-11-06 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 34 |
2017-11-03 | $2.89 | $2.95 | $2.80 | $2.80 | $2.80 | 2,009 |
2017-11-02 | $2.85 | $2.85 | $2.80 | $2.80 | $2.80 | 4,775 |
2017-11-01 | $3.20 | $3.20 | $2.83 | $2.85 | $2.85 | 16,687 |
2017-10-31 | $3.50 | $3.50 | $3.15 | $3.20 | $3.20 | 13,098 |
2017-10-30 | $3.50 | $3.50 | $3.30 | $3.50 | $3.50 | 4,344 |
2017-10-27 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 652 |
2017-10-26 | $3.45 | $3.55 | $3.40 | $3.50 | $3.50 | 4,707 |
2017-10-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 12 |
2017-10-24 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 12 |
2017-10-23 | $3.55 | $3.55 | $3.50 | $3.50 | $3.50 | 609 |
2017-10-20 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 987 |
2017-10-19 | $3.41 | $3.55 | $3.41 | $3.55 | $3.55 | 1,620 |
2017-10-18 | $3.44 | $3.50 | $3.44 | $3.50 | $3.50 | 4,755 |
2017-10-17 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 5 |
2017-10-16 | $3.48 | $3.55 | $3.45 | $3.51 | $3.51 | 10,841 |
2017-10-13 | $3.45 | $3.60 | $3.40 | $3.45 | $3.45 | 1,703 |
2017-10-12 | $3.70 | $3.70 | $3.45 | $3.45 | $3.45 | 6,461 |
2017-10-11 | $3.60 | $3.75 | $3.60 | $3.70 | $3.70 | 30,288 |
2017-10-10 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,446 |
2017-10-09 | $3.70 | $3.70 | $3.58 | $3.58 | $3.58 | 697 |
2017-10-06 | $3.75 | $3.75 | $3.41 | $3.65 | $3.65 | 19,426 |
2017-10-05 | $3.70 | $4.00 | $3.55 | $3.70 | $3.70 | 26,324 |
2017-10-04 | $3.35 | $3.70 | $3.15 | $3.70 | $3.70 | 31,717 |
2017-10-03 | $3.75 | $3.75 | $3.21 | $3.50 | $3.50 | 11,211 |
2017-10-02 | $3.40 | $3.50 | $3.30 | $3.50 | $3.50 | 9,784 |
2017-09-29 | $3.55 | $3.75 | $3.47 | $3.70 | $3.70 | 23,045 |
2017-09-28 | $3.70 | $3.73 | $3.40 | $3.50 | $3.50 | 6,610 |
2017-09-27 | $3.55 | $3.75 | $3.53 | $3.75 | $3.75 | 5,670 |
2017-09-26 | $3.60 | $3.95 | $3.50 | $3.95 | $3.95 | 11,496 |
2017-09-25 | $3.65 | $3.80 | $3.65 | $3.75 | $3.75 | 8,593 |
2017-09-22 | $3.75 | $3.90 | $3.65 | $3.90 | $3.90 | 5,312 |
2017-09-21 | $3.75 | $3.95 | $3.70 | $3.95 | $3.95 | 4,046 |
2017-09-20 | $3.51 | $3.80 | $3.50 | $3.75 | $3.75 | 4,866 |
2017-09-19 | $3.75 | $3.80 | $3.55 | $3.80 | $3.80 | 14,373 |
2017-09-18 | $3.85 | $3.85 | $3.35 | $3.60 | $3.60 | 16,023 |
2017-09-15 | $3.20 | $4.25 | $2.95 | $4.25 | $4.25 | 25,136 |
2017-09-14 | $3.00 | $3.25 | $2.90 | $3.25 | $3.25 | 7,144 |
2017-09-13 | $2.95 | $3.20 | $2.80 | $2.95 | $2.95 | 6,816 |
2017-09-12 | $2.95 | $2.98 | $2.88 | $2.88 | $2.88 | 4,547 |
2017-09-11 | $3.05 | $3.10 | $2.85 | $3.10 | $3.10 | 5,964 |
2017-09-08 | $3.00 | $3.20 | $3.00 | $3.15 | $3.15 | 10,677 |
2017-09-07 | $3.05 | $3.25 | $3.05 | $3.25 | $3.25 | 6,965 |
2017-09-06 | $3.20 | $3.20 | $2.85 | $3.20 | $3.20 | 7,421 |
2017-09-05 | $3.40 | $3.40 | $2.88 | $3.05 | $3.05 | 4,526 |
2017-09-01 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 851 |
2017-08-31 | $3.46 | $3.65 | $3.11 | $3.55 | $3.55 | 5,885 |
2017-08-30 | $3.95 | $3.95 | $3.45 | $3.55 | $3.55 | 6,674 |
2017-08-29 | $3.90 | $4.00 | $3.50 | $4.00 | $4.00 | 6,627 |
2017-08-28 | $4.01 | $4.01 | $3.85 | $3.90 | $3.90 | 8,984 |
2017-08-25 | $4.24 | $4.24 | $4.00 | $4.15 | $4.15 | 1,885 |
2017-08-24 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,423 |
2017-08-23 | $4.11 | $4.15 | $4.05 | $4.15 | $4.15 | 4,448 |
2017-08-22 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 102 |
2017-08-21 | $4.25 | $4.25 | $4.10 | $4.20 | $4.20 | 2,077 |
2017-08-18 | $4.10 | $4.40 | $4.06 | $4.25 | $4.25 | 7,095 |
2017-08-17 | $4.75 | $4.75 | $4.05 | $4.40 | $4.40 | 14,520 |
2017-08-16 | $4.05 | $4.80 | $4.05 | $4.80 | $4.80 | 3,015 |
2017-08-15 | $4.30 | $4.50 | $4.30 | $4.50 | $4.50 | 995 |
2017-08-14 | $4.30 | $5.00 | $3.75 | $4.25 | $4.25 | 12,198 |
2017-08-11 | $4.45 | $4.45 | $3.91 | $4.30 | $4.30 | 9,243 |
2017-08-10 | $3.95 | $4.00 | $3.86 | $4.00 | $4.00 | 13,965 |
2017-08-09 | $3.65 | $3.94 | $3.56 | $3.90 | $3.90 | 13,577 |
2017-08-08 | $3.65 | $3.75 | $3.45 | $3.75 | $3.75 | 7,819 |
2017-08-07 | $3.40 | $3.40 | $3.16 | $3.40 | $3.40 | 3,575 |
2017-08-04 | $3.45 | $3.65 | $3.15 | $3.25 | $3.25 | 7,932 |
2017-08-03 | $3.65 | $3.65 | $3.30 | $3.65 | $3.65 | 6,753 |
2017-08-02 | $3.65 | $3.75 | $3.38 | $3.50 | $3.50 | 5,883 |
2017-08-01 | $3.65 | $3.75 | $3.44 | $3.70 | $3.70 | 3,573 |
2017-07-31 | $3.65 | $3.70 | $3.61 | $3.70 | $3.70 | 5,299 |
2017-07-28 | $3.55 | $3.70 | $3.51 | $3.70 | $3.70 | 4,881 |
2017-07-27 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,334 |
2017-07-26 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 2,116 |
2017-07-25 | $3.60 | $3.60 | $3.40 | $3.40 | $3.40 | 1,691 |
2017-07-24 | $3.70 | $3.70 | $3.40 | $3.50 | $3.50 | 3,237 |
2017-07-21 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 2,396 |
2017-07-20 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 13 |
2017-07-19 | $3.40 | $3.45 | $3.35 | $3.45 | $3.45 | 3,739 |
2017-07-18 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 81 |
2017-07-17 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 201 |
2017-07-14 | $3.30 | $3.45 | $3.30 | $3.45 | $3.45 | 3,307 |
2017-07-13 | $3.45 | $3.45 | $3.05 | $3.30 | $3.30 | 12,264 |
2017-07-12 | $3.25 | $3.45 | $3.10 | $3.40 | $3.40 | 8,089 |
2017-07-11 | $3.19 | $3.25 | $3.19 | $3.25 | $3.25 | 3,135 |
2017-07-10 | $3.00 | $3.20 | $3.00 | $3.20 | $3.20 | 4,192 |
2017-07-07 | $2.98 | $3.20 | $2.95 | $3.20 | $3.20 | 7,271 |
2017-07-06 | $3.05 | $3.10 | $2.95 | $3.10 | $3.10 | 2,560 |
2017-07-05 | $3.10 | $3.16 | $3.05 | $3.05 | $3.05 | 11,365 |
2017-07-03 | $2.90 | $3.05 | $2.76 | $3.05 | $3.05 | 6,638 |
2017-06-30 | $2.65 | $3.10 | $2.65 | $3.05 | $3.05 | 19,272 |
2017-06-29 | $2.75 | $2.75 | $2.73 | $2.75 | $2.75 | 4,300 |
2017-06-28 | $3.00 | $3.00 | $2.65 | $2.75 | $2.75 | 16,243 |
2017-06-27 | $2.80 | $3.10 | $2.80 | $2.85 | $2.85 | 8,869 |
2017-06-26 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 246 |
2017-06-23 | $2.52 | $2.75 | $2.52 | $2.75 | $2.75 | 21,490 |
2017-06-22 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 256 |
2017-06-21 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 3,078 |
2017-06-20 | $2.65 | $2.70 | $2.65 | $2.70 | $2.70 | 2,504 |
2017-06-19 | $2.78 | $2.85 | $2.75 | $2.75 | $2.75 | 1,206 |
2017-06-16 | $3.10 | $3.10 | $2.80 | $2.80 | $2.80 | 30,171 |
2017-06-15 | $3.10 | $3.15 | $2.86 | $3.10 | $3.10 | 14,235 |
2017-06-14 | $2.85 | $3.25 | $2.80 | $3.10 | $3.10 | 10,190 |
2017-06-13 | $3.10 | $3.10 | $2.96 | $3.05 | $3.05 | 10,109 |
2017-06-12 | $3.00 | $3.13 | $3.00 | $3.10 | $3.10 | 11,174 |
2017-06-09 | $3.00 | $3.00 | $2.65 | $2.90 | $2.90 | 12,133 |
2017-06-08 | $2.55 | $3.00 | $2.55 | $3.00 | $3.00 | 20,216 |
2017-06-07 | $2.50 | $2.60 | $2.50 | $2.50 | $2.50 | 11,147 |
2017-06-06 | $2.40 | $2.45 | $2.25 | $2.45 | $2.45 | 13,964 |
2017-06-05 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 180 |
2017-06-02 | $2.55 | $2.60 | $2.40 | $2.60 | $2.60 | 9,522 |
2017-06-01 | $2.55 | $2.60 | $2.50 | $2.55 | $2.55 | 5,120 |
2017-05-31 | $2.55 | $2.60 | $2.43 | $2.60 | $2.60 | 8,987 |
2017-05-30 | $2.40 | $2.55 | $2.35 | $2.55 | $2.55 | 25,665 |
2017-05-26 | $2.15 | $2.40 | $2.15 | $2.40 | $2.40 | 5,296 |
2017-05-25 | $2.20 | $2.20 | $2.05 | $2.20 | $2.20 | 7,917 |
2017-05-24 | $2.20 | $2.20 | $2.15 | $2.20 | $2.20 | 7,430 |
2017-05-23 | $2.03 | $2.25 | $2.03 | $2.23 | $2.23 | 2,171 |
2017-05-22 | $2.25 | $2.25 | $2.00 | $2.20 | $2.20 | 3,522 |
2017-05-19 | $2.01 | $2.25 | $2.01 | $2.25 | $2.25 | 9,034 |
2017-05-18 | $2.20 | $2.25 | $2.15 | $2.15 | $2.15 | 5,600 |
2017-05-17 | $2.25 | $2.26 | $2.15 | $2.20 | $2.20 | 11,663 |
2017-05-16 | $2.20 | $2.25 | $2.15 | $2.25 | $2.25 | 5,454 |
2017-05-15 | $2.30 | $2.30 | $2.20 | $2.30 | $2.30 | 11,115 |
2017-05-12 | $2.30 | $2.30 | $2.20 | $2.30 | $2.30 | 12,900 |
2017-05-11 | $2.26 | $2.35 | $2.26 | $2.31 | $2.31 | 1,700 |
2017-05-10 | $2.60 | $2.70 | $2.15 | $2.35 | $2.35 | 42,700 |
2017-05-09 | $2.30 | $2.60 | $2.25 | $2.60 | $2.60 | 53,700 |
2017-05-08 | $2.40 | $2.40 | $2.25 | $2.25 | $2.25 | 1,900 |
2017-05-05 | $2.45 | $2.45 | $2.29 | $2.40 | $2.40 | 13,600 |
2017-05-04 | $2.30 | $2.48 | $2.05 | $2.45 | $2.45 | 62,500 |
2017-05-03 | $2.30 | $2.40 | $2.30 | $2.40 | $2.40 | 18,700 |
2017-05-02 | $2.30 | $2.31 | $2.05 | $2.30 | $2.30 | 17,700 |
2017-05-01 | $2.35 | $2.35 | $2.00 | $2.25 | $2.25 | 21,500 |
2017-04-28 | $2.15 | $2.35 | $2.00 | $2.35 | $2.35 | 102,600 |
2017-04-27 | $2.24 | $2.24 | $2.10 | $2.10 | $2.10 | 7,300 |
2017-04-26 | $2.28 | $2.28 | $2.15 | $2.25 | $2.25 | 41,700 |
2017-04-25 | $2.25 | $2.35 | $2.20 | $2.20 | $2.20 | 32,800 |
2017-04-24 | $2.35 | $2.40 | $2.30 | $2.35 | $2.35 | 2,700 |
2017-04-21 | $2.40 | $2.46 | $2.35 | $2.35 | $2.35 | 23,800 |
2017-04-20 | $2.40 | $2.55 | $2.40 | $2.40 | $2.40 | 13,000 |
2017-04-19 | $2.35 | $2.45 | $2.35 | $2.43 | $2.43 | 10,300 |
2017-04-18 | $2.40 | $2.45 | $2.30 | $2.30 | $2.30 | 12,900 |
2017-04-17 | $2.40 | $2.60 | $2.40 | $2.40 | $2.40 | 9,200 |
2017-04-13 | $2.60 | $2.60 | $2.21 | $2.45 | $2.45 | 54,400 |
2017-04-12 | $2.60 | $2.85 | $2.50 | $2.65 | $2.65 | 78,700 |
2017-04-11 | $2.80 | $2.80 | $2.40 | $2.45 | $2.45 | 32,200 |
2017-04-10 | $2.75 | $2.85 | $2.45 | $2.85 | $2.85 | 22,300 |
2017-04-07 | $2.75 | $3.10 | $2.30 | $2.75 | $2.75 | 252,000 |
2017-04-06 | $2.60 | $4.00 | $2.60 | $3.06 | $3.06 | 937,400 |
2017-04-05 | $2.50 | $2.60 | $2.50 | $2.55 | $2.55 | 11,000 |
2017-04-04 | $2.60 | $2.60 | $2.50 | $2.55 | $2.55 | 10,500 |
2017-04-03 | $2.70 | $2.85 | $2.45 | $2.60 | $2.60 | 47,400 |
2017-03-31 | $2.70 | $2.90 | $2.50 | $2.70 | $2.70 | 27,800 |
2017-03-30 | $2.50 | $2.95 | $2.50 | $2.75 | $2.75 | 100,000 |
2017-03-29 | $2.05 | $2.65 | $2.05 | $2.45 | $2.45 | 117,800 |
2017-03-28 | $2.30 | $2.30 | $1.80 | $2.00 | $2.00 | 65,800 |
2017-03-27 | $2.35 | $2.50 | $2.21 | $2.25 | $2.25 | 18,100 |
2017-03-24 | $2.60 | $2.70 | $2.30 | $2.30 | $2.30 | 15,100 |
2017-03-23 | $2.70 | $2.70 | $2.55 | $2.60 | $2.60 | 23,900 |
2017-03-22 | $3.15 | $3.15 | $2.65 | $2.65 | $2.65 | 72,400 |
2017-03-21 | $3.50 | $3.55 | $3.35 | $3.40 | $3.40 | 20,800 |
2017-03-20 | $3.65 | $3.90 | $3.35 | $3.40 | $3.40 | 25,800 |
2017-03-17 | $3.55 | $3.70 | $3.40 | $3.70 | $3.70 | 11,300 |
2017-03-16 | $3.75 | $3.96 | $3.55 | $3.55 | $3.55 | 13,500 |
2017-03-15 | $3.85 | $3.85 | $3.59 | $3.70 | $3.70 | 10,700 |
2017-03-14 | $3.62 | $3.80 | $3.60 | $3.75 | $3.75 | 8,100 |
2017-03-13 | $3.85 | $3.95 | $3.70 | $3.85 | $3.85 | 26,500 |
2017-03-10 | $4.10 | $4.20 | $3.60 | $3.70 | $3.70 | 26,900 |
2017-03-09 | $3.85 | $4.05 | $3.55 | $3.85 | $3.85 | 31,300 |
2017-03-08 | $3.80 | $3.80 | $3.55 | $3.70 | $3.70 | 6,000 |
2017-03-07 | $4.14 | $4.14 | $3.80 | $3.80 | $3.80 | 16,500 |
2017-03-06 | $4.45 | $4.45 | $3.95 | $3.95 | $3.95 | 16,400 |
2017-03-03 | $4.35 | $4.45 | $4.35 | $4.40 | $4.40 | 5,200 |
2017-03-02 | $4.40 | $4.50 | $4.40 | $4.50 | $4.50 | 200 |
2017-03-01 | $4.45 | $4.75 | $4.35 | $4.40 | $4.40 | 27,800 |
2017-02-28 | $4.71 | $4.85 | $4.65 | $4.75 | $4.75 | 3,000 |
2017-02-27 | $4.85 | $4.85 | $4.80 | $4.85 | $4.85 | 1,000 |
2017-02-24 | $4.75 | $4.85 | $4.45 | $4.85 | $4.85 | 9,000 |
2017-02-23 | $4.40 | $4.85 | $4.40 | $4.70 | $4.70 | 8,200 |
2017-02-22 | $4.57 | $4.70 | $4.45 | $4.65 | $4.65 | 5,700 |
2017-02-21 | $4.63 | $4.75 | $4.60 | $4.75 | $4.75 | 1,200 |
2017-02-17 | $4.50 | $4.75 | $4.50 | $4.75 | $4.75 | 2,200 |
2017-02-16 | $4.50 | $4.75 | $4.35 | $4.45 | $4.45 | 2,000 |
2017-02-15 | $4.25 | $4.50 | $4.25 | $4.50 | $4.50 | 7,500 |
2017-02-14 | $4.10 | $4.45 | $4.05 | $4.45 | $4.45 | 3,600 |
2017-02-13 | $3.84 | $4.29 | $3.84 | $4.15 | $4.15 | 3,800 |
2017-02-10 | $3.80 | $3.85 | $3.80 | $3.85 | $3.85 | 1,700 |
2017-02-09 | $3.70 | $3.75 | $3.70 | $3.75 | $3.75 | 1,200 |
2017-02-08 | $3.75 | $3.77 | $3.50 | $3.70 | $3.70 | 21,200 |
2017-02-07 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 2,000 |
2017-02-06 | $3.85 | $3.85 | $3.75 | $3.80 | $3.80 | 9,300 |
2017-02-03 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 61 |
2017-02-02 | $3.75 | $3.85 | $3.75 | $3.85 | $3.85 | 4,800 |
2017-02-01 | $3.80 | $3.80 | $3.60 | $3.75 | $3.75 | 6,900 |
2017-01-31 | $3.60 | $3.85 | $3.55 | $3.85 | $3.85 | 12,400 |
2017-01-30 | $3.80 | $3.80 | $3.60 | $3.75 | $3.75 | 6,200 |
2017-01-27 | $4.00 | $4.00 | $3.55 | $3.85 | $3.85 | 21,200 |
2017-01-26 | $4.30 | $4.30 | $3.61 | $3.98 | $3.98 | 17,100 |
2017-01-25 | $4.35 | $4.64 | $4.10 | $4.30 | $4.30 | 8,300 |
2017-01-24 | $4.40 | $4.40 | $4.25 | $4.25 | $4.25 | 1,400 |
2017-01-23 | $4.45 | $4.45 | $4.15 | $4.35 | $4.35 | 4,600 |
2017-01-20 | $4.35 | $4.45 | $4.20 | $4.45 | $4.45 | 6,600 |
2017-01-19 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,098 |
2017-01-18 | $4.40 | $4.80 | $4.20 | $4.40 | $4.40 | 93,900 |
2017-01-17 | $4.50 | $4.50 | $4.25 | $4.30 | $4.30 | 25,000 |
2017-01-13 | $4.55 | $4.60 | $4.40 | $4.55 | $4.55 | 11,100 |
2017-01-12 | $4.55 | $4.70 | $4.35 | $4.70 | $4.70 | 19,600 |
2017-01-11 | $4.40 | $4.70 | $4.20 | $4.70 | $4.70 | 14,400 |
2017-01-10 | $4.45 | $4.70 | $4.40 | $4.70 | $4.70 | 9,800 |
2017-01-09 | $4.37 | $4.60 | $4.20 | $4.45 | $4.45 | 6,500 |
2017-01-06 | $4.45 | $4.45 | $4.35 | $4.35 | $4.35 | 3,400 |
2017-01-05 | $4.50 | $4.55 | $4.40 | $4.55 | $4.55 | 4,000 |
2017-01-04 | $4.25 | $4.85 | $4.25 | $4.45 | $4.45 | 28,500 |
2017-01-03 | $4.33 | $4.35 | $4.00 | $4.30 | $4.30 | 55,900 |
2016-12-30 | $4.35 | $4.40 | $4.10 | $4.40 | $4.40 | 9,800 |
2016-12-29 | $4.50 | $4.50 | $4.15 | $4.35 | $4.35 | 14,600 |
2016-12-28 | $4.26 | $4.55 | $4.15 | $4.55 | $4.55 | 9,100 |
2016-12-27 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 1,300 |
2016-12-23 | $4.40 | $4.55 | $4.40 | $4.55 | $4.55 | 3,700 |
2016-12-22 | $4.00 | $4.35 | $3.98 | $4.35 | $4.35 | 5,100 |
2016-12-21 | $3.91 | $4.20 | $3.80 | $4.20 | $4.20 | 4,300 |
2016-12-20 | $4.00 | $4.05 | $3.85 | $3.95 | $3.95 | 8,500 |
2016-12-19 | $4.45 | $4.57 | $4.00 | $4.00 | $4.00 | 14,800 |
2016-12-16 | $4.45 | $4.55 | $4.35 | $4.50 | $4.50 | 11,600 |
2016-12-15 | $4.45 | $4.50 | $4.35 | $4.45 | $4.45 | 4,900 |
2016-12-14 | $4.70 | $4.70 | $4.35 | $4.50 | $4.50 | 8,000 |
2016-12-13 | $4.60 | $4.80 | $4.45 | $4.75 | $4.75 | 14,400 |
2016-12-12 | $4.45 | $4.75 | $4.40 | $4.75 | $4.75 | 10,300 |
2016-12-09 | $4.90 | $4.90 | $4.25 | $4.50 | $4.50 | 13,300 |
2016-12-08 | $5.00 | $5.00 | $4.85 | $4.85 | $4.85 | 5,400 |
2016-12-07 | $4.90 | $4.90 | $4.85 | $4.85 | $4.85 | 9,200 |
2016-12-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 200 |
2016-12-05 | $5.00 | $5.00 | $4.85 | $5.00 | $5.00 | 4,400 |
2016-12-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 8 |
2016-12-01 | $4.95 | $5.05 | $4.95 | $5.05 | $5.05 | 800 |
2016-11-30 | $4.95 | $4.95 | $4.90 | $4.95 | $4.95 | 2,800 |
2016-11-29 | $4.93 | $4.95 | $4.90 | $4.90 | $4.90 | 1,900 |
2016-11-28 | $4.80 | $4.95 | $4.80 | $4.90 | $4.90 | 2,000 |
2016-11-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 100 |
2016-11-23 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
2016-11-22 | $4.85 | $5.00 | $4.85 | $4.95 | $4.95 | 2,200 |
2016-11-21 | $4.95 | $4.95 | $4.55 | $4.95 | $4.95 | 7,300 |
2016-11-18 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 6,200 |
2016-11-17 | $4.83 | $5.00 | $4.83 | $5.00 | $5.00 | 1,700 |
2016-11-16 | $4.80 | $4.95 | $4.70 | $4.95 | $4.95 | 3,400 |
2016-11-15 | $4.85 | $5.05 | $4.80 | $5.00 | $5.00 | 12,800 |
2016-11-14 | $5.00 | $5.00 | $4.75 | $4.85 | $4.85 | 8,000 |
2016-11-11 | $4.50 | $5.05 | $4.50 | $5.05 | $5.05 | 5,600 |
2016-11-10 | $4.85 | $5.00 | $4.83 | $5.00 | $5.00 | 2,500 |
2016-11-09 | $4.85 | $5.00 | $4.80 | $5.00 | $5.00 | 5,000 |
2016-11-08 | $5.05 | $5.05 | $4.70 | $5.05 | $5.05 | 5,200 |
2016-11-07 | $4.80 | $4.80 | $4.77 | $4.80 | $4.80 | 1,900 |
2016-11-04 | $4.85 | $5.05 | $4.85 | $5.05 | $5.05 | 3,000 |
2016-11-03 | $4.95 | $5.02 | $4.75 | $5.00 | $5.00 | 8,300 |
2016-11-02 | $4.80 | $5.05 | $4.58 | $5.05 | $5.05 | 3,700 |
2016-11-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2016-10-31 | $4.90 | $5.00 | $4.90 | $5.00 | $5.00 | 5,400 |
2016-10-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2016-10-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2016-10-26 | $4.94 | $5.01 | $4.85 | $5.00 | $5.00 | 7,200 |
2016-10-25 | $5.01 | $5.01 | $4.98 | $5.00 | $5.00 | 6,900 |
2016-10-24 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 4 |
2016-10-21 | $4.96 | $5.05 | $4.92 | $5.05 | $5.05 | 3,900 |
2016-10-20 | $5.11 | $5.12 | $4.95 | $5.00 | $5.00 | 13,000 |
2016-10-19 | $5.21 | $5.28 | $5.19 | $5.22 | $5.22 | 2,700 |
2016-10-18 | $5.25 | $5.26 | $5.03 | $5.24 | $5.24 | 15,000 |
2016-10-17 | $5.28 | $5.30 | $4.97 | $5.22 | $5.22 | 41,800 |
2016-10-14 | $5.04 | $5.11 | $5.04 | $5.10 | $5.10 | 5,200 |
2016-10-13 | $5.01 | $5.01 | $4.97 | $4.97 | $4.97 | 400 |
2016-10-12 | $5.11 | $5.11 | $4.96 | $5.01 | $5.01 | 2,600 |
2016-10-11 | $5.01 | $5.15 | $4.99 | $5.15 | $5.15 | 700 |
2016-10-10 | $5.11 | $5.17 | $5.00 | $5.09 | $5.09 | 5,900 |
2016-10-07 | $5.09 | $5.20 | $5.09 | $5.20 | $5.20 | 2,900 |
2016-10-06 | $5.08 | $5.08 | $4.93 | $4.93 | $4.93 | 2,600 |
2016-10-05 | $4.90 | $5.15 | $4.90 | $5.15 | $5.15 | 8,000 |
2016-10-04 | $5.00 | $5.03 | $4.75 | $5.03 | $5.03 | 9,000 |
2016-10-03 | $4.99 | $5.13 | $4.95 | $5.13 | $5.13 | 16,700 |
2016-09-30 | $4.84 | $5.29 | $4.84 | $4.99 | $4.99 | 17,900 |
2016-09-29 | $4.36 | $4.84 | $4.15 | $4.84 | $4.84 | 29,000 |
2016-09-28 | $4.43 | $4.43 | $4.33 | $4.36 | $4.36 | 5,900 |
2016-09-27 | $4.18 | $4.44 | $4.18 | $4.44 | $4.44 | 4,000 |
2016-09-26 | $4.48 | $4.48 | $4.21 | $4.34 | $4.34 | 6,000 |
2016-09-23 | $4.40 | $4.49 | $4.30 | $4.47 | $4.47 | 7,200 |
2016-09-22 | $4.25 | $4.44 | $4.24 | $4.36 | $4.36 | 5,900 |
2016-09-21 | $4.20 | $4.20 | $4.19 | $4.19 | $4.19 | 1,700 |
2016-09-20 | $4.01 | $4.22 | $4.00 | $4.10 | $4.10 | 16,700 |
2016-09-19 | $4.59 | $4.62 | $4.05 | $4.35 | $4.35 | 11,400 |
2016-09-16 | $4.90 | $4.96 | $4.48 | $4.48 | $4.48 | 48,800 |
2016-09-15 | $5.00 | $5.03 | $4.90 | $5.03 | $5.03 | 8,300 |
2016-09-14 | $4.96 | $5.00 | $4.82 | $5.00 | $5.00 | 38,200 |
2016-09-13 | $4.86 | $4.99 | $4.85 | $4.98 | $4.98 | 9,300 |
2016-09-12 | $4.95 | $4.99 | $4.59 | $4.90 | $4.90 | 12,800 |
2016-09-09 | $4.74 | $5.00 | $4.74 | $5.00 | $5.00 | 1,500 |
2016-09-08 | $4.85 | $4.94 | $4.73 | $4.94 | $4.94 | 8,800 |
2016-09-07 | $4.90 | $4.98 | $4.65 | $4.83 | $4.83 | 24,400 |
2016-09-06 | $4.77 | $4.98 | $4.75 | $4.84 | $4.84 | 24,700 |
2016-09-02 | $4.90 | $4.90 | $4.77 | $4.77 | $4.77 | 2,900 |
2016-09-01 | $4.93 | $4.93 | $4.82 | $4.82 | $4.82 | 1,700 |
2016-08-31 | $5.00 | $5.02 | $4.87 | $4.96 | $4.96 | 17,400 |
2016-08-30 | $5.11 | $5.21 | $5.04 | $5.09 | $5.09 | 23,800 |
2016-08-29 | $5.12 | $5.17 | $5.08 | $5.14 | $5.14 | 4,700 |
2016-08-26 | $5.02 | $5.10 | $5.02 | $5.10 | $5.10 | 800 |
2016-08-25 | $5.10 | $5.10 | $5.08 | $5.08 | $5.08 | 700 |
2016-08-24 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 6,800 |
2016-08-23 | $5.08 | $5.12 | $5.00 | $5.03 | $5.03 | 1,400 |
2016-08-22 | $5.00 | $5.15 | $5.00 | $5.11 | $5.11 | 3,700 |
2016-08-19 | $5.28 | $5.28 | $5.06 | $5.06 | $5.06 | 5,600 |
2016-08-18 | $5.25 | $5.49 | $5.25 | $5.28 | $5.28 | 22,800 |
2016-08-17 | $5.25 | $5.43 | $5.25 | $5.43 | $5.43 | 5,600 |
2016-08-16 | $5.08 | $5.59 | $4.98 | $5.53 | $5.53 | 40,100 |
2016-08-15 | $5.19 | $5.19 | $5.06 | $5.08 | $5.08 | 1,800 |
2016-08-12 | $5.15 | $5.30 | $5.13 | $5.20 | $5.20 | 14,100 |
2016-08-11 | $4.98 | $5.23 | $4.97 | $5.15 | $5.15 | 21,200 |
2016-08-10 | $5.25 | $5.25 | $4.94 | $5.15 | $5.15 | 13,900 |
2016-08-09 | $5.00 | $5.10 | $4.98 | $4.98 | $4.98 | 2,900 |
2016-08-08 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 7,000 |
2016-08-05 | $5.45 | $5.45 | $5.11 | $5.28 | $5.28 | 7,300 |
2016-08-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 500 |
2016-08-03 | $5.42 | $5.84 | $5.38 | $5.56 | $5.56 | 3,100 |
2016-08-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
2016-08-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 11 |
2016-07-29 | $5.21 | $5.65 | $5.18 | $5.56 | $5.56 | 7,400 |
2016-07-28 | $5.45 | $5.45 | $5.15 | $5.44 | $5.44 | 6,700 |
2016-07-27 | $5.21 | $5.45 | $5.21 | $5.45 | $5.45 | 2,000 |
2016-07-26 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 2,300 |
2016-07-25 | $5.50 | $5.50 | $5.32 | $5.32 | $5.32 | 200 |
2016-07-22 | $5.35 | $5.50 | $5.35 | $5.50 | $5.50 | 1,400 |
2016-07-21 | $5.27 | $5.35 | $4.98 | $5.25 | $5.25 | 6,200 |
2016-07-20 | $5.26 | $5.35 | $5.22 | $5.35 | $5.35 | 3,800 |
2016-07-19 | $5.25 | $5.37 | $5.25 | $5.31 | $5.31 | 2,800 |
2016-07-18 | $5.43 | $5.43 | $5.24 | $5.24 | $5.24 | 1,600 |
2016-07-15 | $5.23 | $5.35 | $5.20 | $5.21 | $5.21 | 2,700 |
2016-07-14 | $4.96 | $5.25 | $4.48 | $5.15 | $5.15 | 19,000 |
2016-07-13 | $5.20 | $5.29 | $4.95 | $4.95 | $4.95 | 1,400 |
2016-07-12 | $4.94 | $5.04 | $4.90 | $5.04 | $5.04 | 5,700 |
2016-07-11 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 200 |
2016-07-08 | $4.85 | $5.05 | $4.85 | $5.04 | $5.04 | 3,800 |
2016-07-07 | $5.00 | $5.00 | $4.75 | $4.75 | $4.75 | 600 |
2016-07-06 | $5.00 | $5.05 | $5.00 | $5.00 | $5.00 | 1,400 |
2016-07-05 | $5.13 | $5.13 | $5.00 | $5.00 | $5.00 | 600 |
2016-07-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 300 |
2016-06-30 | $5.20 | $5.20 | $4.77 | $5.03 | $5.03 | 14,500 |
2016-06-29 | $5.15 | $5.37 | $4.66 | $5.32 | $5.32 | 15,500 |
2016-06-28 | $5.10 | $5.30 | $5.10 | $5.12 | $5.12 | 4,000 |
2016-06-27 | $5.30 | $5.30 | $5.09 | $5.09 | $5.09 | 1,700 |
2016-06-24 | $5.26 | $5.50 | $5.26 | $5.37 | $5.37 | 7,700 |
2016-06-23 | $5.34 | $5.70 | $5.34 | $5.60 | $5.60 | 7,500 |
2016-06-22 | $5.50 | $5.73 | $5.50 | $5.73 | $5.73 | 300 |
2016-06-21 | $5.45 | $5.45 | $5.41 | $5.41 | $5.41 | 400 |
2016-06-20 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
2016-06-17 | $5.43 | $5.51 | $5.30 | $5.39 | $5.39 | 65,200 |
2016-06-16 | $5.23 | $6.10 | $4.91 | $5.41 | $5.41 | 16,700 |
2016-06-15 | $5.00 | $5.22 | $5.00 | $5.16 | $5.16 | 5,900 |
2016-06-14 | $5.07 | $5.13 | $4.91 | $4.91 | $4.91 | 5,000 |
2016-06-13 | $5.18 | $5.27 | $4.91 | $4.95 | $4.95 | 6,000 |
2016-06-10 | $5.47 | $5.47 | $4.93 | $4.94 | $4.94 | 4,800 |
2016-06-09 | $5.25 | $5.25 | $4.60 | $4.62 | $4.62 | 4,000 |
2016-06-08 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 100 |
2016-06-07 | $5.75 | $5.75 | $5.20 | $5.26 | $5.26 | 7,900 |
2016-06-06 | $5.84 | $5.93 | $5.75 | $5.75 | $5.75 | 8,100 |
2016-06-03 | $5.94 | $6.18 | $5.80 | $6.03 | $6.03 | 36,200 |
2016-06-02 | $5.90 | $6.10 | $5.90 | $6.10 | $6.10 | 300 |
2016-06-01 | $6.36 | $6.36 | $5.80 | $5.80 | $5.80 | 4,800 |
2016-05-31 | $5.93 | $6.00 | $5.85 | $6.00 | $6.00 | 8,400 |
2016-05-27 | $6.22 | $6.30 | $5.85 | $5.92 | $5.92 | 18,600 |
2016-05-26 | $6.03 | $6.25 | $5.85 | $6.23 | $6.23 | 4,100 |
2016-05-25 | $6.00 | $6.27 | $6.00 | $6.27 | $6.27 | 800 |
2016-05-24 | $6.40 | $6.75 | $6.25 | $6.30 | $6.30 | 2,400 |
2016-05-23 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 100 |
2016-05-20 | $6.22 | $6.25 | $5.90 | $6.18 | $6.18 | 5,400 |
2016-05-19 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 60 |
2016-05-18 | $5.96 | $6.21 | $5.96 | $6.20 | $6.20 | 11,300 |
2016-05-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 800 |
2016-05-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 200 |
2016-05-13 | $6.15 | $6.25 | $6.00 | $6.20 | $6.20 | 10,400 |
2016-05-12 | $5.96 | $6.15 | $5.96 | $6.15 | $6.15 | 4,100 |
2016-05-11 | $6.01 | $6.20 | $6.00 | $6.13 | $6.13 | 1,700 |
2016-05-10 | $5.89 | $6.45 | $5.89 | $6.19 | $6.19 | 19,200 |
2016-05-09 | $6.00 | $6.58 | $5.96 | $6.10 | $6.10 | 25,000 |
2016-05-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 400 |
2016-05-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 100 |
2016-05-04 | $6.00 | $6.05 | $5.80 | $6.04 | $6.04 | 1,700 |
2016-05-03 | $6.03 | $6.03 | $6.00 | $6.00 | $6.00 | 1,300 |
2016-05-02 | $6.05 | $6.05 | $5.88 | $5.88 | $5.88 | 12,400 |
2016-04-29 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 100 |
2016-04-28 | $6.00 | $6.06 | $5.99 | $6.04 | $6.04 | 12,200 |
2016-04-27 | $5.92 | $6.05 | $5.92 | $6.00 | $6.00 | 500 |
2016-04-26 | $5.92 | $6.04 | $5.92 | $6.00 | $6.00 | 1,300 |
2016-04-25 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1,800 |
2016-04-22 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
2016-04-21 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
2016-04-20 | $6.15 | $6.15 | $6.09 | $6.09 | $6.09 | 3,100 |
2016-04-19 | $6.09 | $6.19 | $6.08 | $6.09 | $6.09 | 2,200 |
2016-04-18 | $6.04 | $6.20 | $5.80 | $5.99 | $5.99 | 19,200 |
2016-04-15 | $6.29 | $6.30 | $6.10 | $6.19 | $6.19 | 3,800 |
2016-04-14 | $5.84 | $6.30 | $5.84 | $6.18 | $6.18 | 10,700 |
2016-04-13 | $6.06 | $6.30 | $5.86 | $6.19 | $6.19 | 4,700 |
2016-04-12 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 45 |
2016-04-11 | $6.06 | $6.06 | $5.91 | $5.99 | $5.99 | 4,700 |
2016-04-08 | $5.59 | $6.00 | $5.54 | $6.00 | $6.00 | 11,300 |
2016-04-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
2016-04-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 1 |
2016-04-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 1 |
2016-04-04 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
2016-04-01 | $5.95 | $6.00 | $5.90 | $5.99 | $5.99 | 3,700 |
2016-03-31 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1 |
2016-03-30 | $5.41 | $5.82 | $5.40 | $5.80 | $5.80 | 5,100 |
2016-03-29 | $5.65 | $5.75 | $5.55 | $5.55 | $5.55 | 600 |
2016-03-28 | $6.00 | $6.00 | $5.30 | $5.50 | $5.50 | 8,400 |
2016-03-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 100 |
2016-03-23 | $5.88 | $5.88 | $5.30 | $5.74 | $5.74 | 1,400 |
2016-03-22 | $5.95 | $5.95 | $5.85 | $5.90 | $5.90 | 700 |
2016-03-21 | $5.96 | $5.96 | $5.83 | $5.95 | $5.95 | 1,000 |
2016-03-18 | $5.95 | $5.99 | $5.74 | $5.88 | $5.88 | 2,900 |
2016-03-17 | $5.90 | $5.90 | $5.82 | $5.84 | $5.84 | 1,600 |
2016-03-16 | $5.75 | $5.97 | $5.75 | $5.85 | $5.85 | 9,300 |
2016-03-15 | $5.49 | $5.52 | $5.25 | $5.48 | $5.48 | 11,600 |
2016-03-14 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 1 |
2016-03-11 | $5.10 | $5.24 | $5.10 | $5.24 | $5.24 | 4,100 |
2016-03-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
2016-03-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 700 |
2016-03-08 | $5.50 | $5.50 | $5.10 | $5.10 | $5.10 | 8,100 |
2016-03-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,000 |
2016-03-04 | $5.14 | $5.50 | $5.14 | $5.16 | $5.16 | 1,600 |
2016-03-03 | $5.20 | $5.20 | $5.10 | $5.10 | $5.10 | 800 |
2016-03-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 40 |
2016-03-01 | $5.32 | $5.32 | $5.30 | $5.30 | $5.30 | 400 |
2016-02-29 | $5.00 | $5.50 | $4.98 | $5.37 | $5.37 | 28,400 |
2016-02-26 | $5.00 | $5.26 | $4.98 | $5.25 | $5.25 | 8,900 |
2016-02-25 | $5.05 | $5.10 | $4.72 | $5.05 | $5.05 | 8,900 |
2016-02-24 | $5.03 | $5.25 | $5.01 | $5.24 | $5.24 | 2,100 |
2016-02-23 | $5.20 | $5.20 | $5.19 | $5.19 | $5.19 | 1,500 |
2016-02-22 | $5.30 | $5.30 | $5.00 | $5.10 | $5.10 | 1,300 |
2016-02-19 | $5.11 | $5.20 | $5.11 | $5.20 | $5.20 | 300 |
2016-02-18 | $5.15 | $5.37 | $5.15 | $5.20 | $5.20 | 2,000 |
2016-02-17 | $5.20 | $5.46 | $5.01 | $5.20 | $5.20 | 6,200 |
2016-02-16 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 100 |
2016-02-12 | $5.35 | $5.50 | $4.66 | $4.80 | $4.80 | 1,700 |
2016-02-11 | $4.92 | $5.07 | $4.91 | $5.07 | $5.07 | 900 |
2016-02-10 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
2016-02-09 | $5.35 | $5.35 | $5.15 | $5.15 | $5.15 | 2,000 |
2016-02-08 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
2016-02-05 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
2016-02-04 | $5.30 | $5.30 | $5.01 | $5.01 | $5.01 | 700 |
2016-02-03 | $5.26 | $5.29 | $5.20 | $5.29 | $5.29 | 1,700 |
2016-02-02 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
2016-02-01 | $5.49 | $5.49 | $5.15 | $5.16 | $5.16 | 1,200 |
2016-01-29 | $5.39 | $5.49 | $5.00 | $5.48 | $5.48 | 11,600 |
2016-01-28 | $5.10 | $5.49 | $5.10 | $5.28 | $5.28 | 10,900 |
2016-01-27 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
2016-01-26 | $5.46 | $5.49 | $5.23 | $5.23 | $5.23 | 5,200 |
2016-01-25 | $5.45 | $5.45 | $5.06 | $5.06 | $5.06 | 1,700 |
2016-01-22 | $6.11 | $6.11 | $5.61 | $5.61 | $5.61 | 18,200 |
2016-01-21 | $6.25 | $6.35 | $6.04 | $6.04 | $6.04 | 500 |
2016-01-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
2016-01-19 | $6.90 | $6.90 | $6.00 | $6.00 | $6.00 | 1,200 |
2016-01-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 200 |
2016-01-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 200 |
2016-01-13 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 600 |
2016-01-12 | $6.79 | $7.00 | $6.60 | $6.99 | $6.99 | 1,700 |
2016-01-11 | $6.01 | $6.80 | $5.66 | $6.60 | $6.60 | 4,000 |
2016-01-08 | $5.80 | $7.00 | $5.25 | $7.00 | $7.00 | 5,400 |
2016-01-07 | $6.55 | $7.10 | $6.31 | $6.91 | $6.91 | 11,000 |
2016-01-06 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
2016-01-05 | $6.50 | $7.49 | $6.18 | $7.48 | $7.48 | 2,300 |
2016-01-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 125 |
2015-12-31 | $7.41 | $7.50 | $7.32 | $7.50 | $7.50 | 7,700 |
2015-12-30 | $7.37 | $7.60 | $7.36 | $7.55 | $7.55 | 3,500 |
2015-12-29 | $7.39 | $7.56 | $7.38 | $7.56 | $7.56 | 3,500 |
2015-12-28 | $7.36 | $7.38 | $7.36 | $7.38 | $7.38 | 600 |
2015-12-24 | $7.39 | $7.40 | $7.39 | $7.40 | $7.40 | 600 |
2015-12-23 | $7.40 | $7.40 | $7.31 | $7.39 | $7.39 | 4,400 |
2015-12-22 | $7.49 | $7.57 | $7.25 | $7.57 | $7.57 | 2,000 |
2015-12-21 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 1 |
2015-12-18 | $7.60 | $7.60 | $7.41 | $7.41 | $7.41 | 2,000 |
2015-12-17 | $6.90 | $7.27 | $6.52 | $7.05 | $7.05 | 2,000 |
2015-12-16 | $6.52 | $7.25 | $6.52 | $7.25 | $7.25 | 1,800 |
2015-12-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 400 |
2015-12-14 | $6.02 | $7.50 | $6.02 | $7.20 | $7.20 | 13,000 |
2015-12-11 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 77 |
2015-12-10 | $7.51 | $8.14 | $7.45 | $8.14 | $8.14 | 1,500 |
2015-12-09 | $7.81 | $7.81 | $7.22 | $7.60 | $7.60 | 2,500 |
2015-12-08 | $7.67 | $7.67 | $7.65 | $7.65 | $7.65 | 1,400 |
2015-12-07 | $8.25 | $8.25 | $7.71 | $7.71 | $7.71 | 500 |
2015-12-04 | $7.25 | $7.85 | $7.20 | $7.85 | $7.85 | 3,200 |
2015-12-03 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 100 |
2015-12-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 58 |
2015-12-01 | $7.40 | $7.40 | $6.70 | $7.00 | $7.00 | 32,600 |
2015-11-30 | $6.06 | $7.41 | $5.12 | $7.41 | $7.41 | 47,900 |
2015-11-27 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 400 |
2015-11-25 | $6.40 | $6.79 | $6.38 | $6.79 | $6.79 | 4,200 |
2015-11-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
2015-11-23 | $6.40 | $6.50 | $5.73 | $6.50 | $6.50 | 6,600 |
2015-11-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
2015-11-19 | $6.85 | $6.85 | $6.27 | $6.50 | $6.50 | 4,000 |
2015-11-18 | $6.89 | $7.06 | $6.89 | $7.02 | $7.02 | 3,700 |
2015-11-17 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 31 |
2015-11-16 | $6.20 | $7.28 | $6.20 | $7.28 | $7.28 | 4,900 |
2015-11-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 41 |
2015-11-12 | $7.00 | $7.09 | $6.80 | $7.00 | $7.00 | 4,800 |
2015-11-11 | $7.01 | $7.19 | $6.75 | $6.80 | $6.80 | 6,800 |
2015-11-10 | $7.01 | $7.24 | $6.75 | $7.24 | $7.24 | 1,100 |
2015-11-09 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 100 |
2015-11-06 | $7.01 | $7.10 | $6.76 | $7.04 | $7.04 | 5,000 |
2015-11-05 | $7.02 | $7.02 | $6.90 | $6.90 | $6.90 | 1,500 |
2015-11-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 300 |
2015-11-03 | $7.28 | $7.28 | $7.16 | $7.16 | $7.16 | 1,200 |
2015-11-02 | $6.15 | $7.27 | $6.15 | $7.22 | $7.22 | 11,500 |
2015-10-30 | $7.00 | $7.47 | $6.75 | $7.13 | $7.13 | 14,800 |
2015-10-29 | $7.29 | $7.46 | $6.97 | $7.45 | $7.45 | 2,800 |
2015-10-28 | $6.83 | $7.71 | $6.83 | $7.71 | $7.71 | 700 |
2015-10-27 | $7.48 | $7.50 | $7.48 | $7.50 | $7.50 | 2,000 |
2015-10-26 | $7.50 | $7.92 | $7.50 | $7.92 | $7.92 | 1,000 |
2015-10-23 | $7.90 | $7.95 | $7.88 | $7.90 | $7.90 | 1,000 |
2015-10-22 | $7.77 | $7.90 | $7.75 | $7.90 | $7.90 | 900 |
2015-10-21 | $7.78 | $8.00 | $7.76 | $7.97 | $7.97 | 4,100 |
2015-10-20 | $7.99 | $8.00 | $7.75 | $8.00 | $8.00 | 3,900 |
2015-10-19 | $7.91 | $8.08 | $7.90 | $8.08 | $8.08 | 6,400 |
2015-10-16 | $7.80 | $8.05 | $7.75 | $8.03 | $8.03 | 9,500 |
2015-10-15 | $7.87 | $8.28 | $7.85 | $8.28 | $8.28 | 12,100 |
2015-10-14 | $7.76 | $8.05 | $7.75 | $8.05 | $8.05 | 1,900 |
2015-10-13 | $8.00 | $8.10 | $8.00 | $8.05 | $8.05 | 3,400 |
2015-10-12 | $8.25 | $8.38 | $7.88 | $8.38 | $8.38 | 3,700 |
2015-10-09 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 100 |
2015-10-08 | $7.94 | $8.25 | $7.73 | $8.25 | $8.25 | 1,500 |
2015-10-07 | $7.50 | $8.38 | $7.50 | $8.36 | $8.36 | 9,300 |
2015-10-06 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 200 |
2015-10-05 | $7.74 | $8.38 | $7.70 | $8.36 | $8.36 | 700 |
2015-10-02 | $7.52 | $8.30 | $6.77 | $7.88 | $7.88 | 13,800 |
2015-10-01 | $8.41 | $8.50 | $8.08 | $8.08 | $8.08 | 3,100 |
2015-09-30 | $8.16 | $8.59 | $7.73 | $8.59 | $8.59 | 12,300 |
2015-09-29 | $8.26 | $8.26 | $7.51 | $7.70 | $7.70 | 8,400 |
2015-09-28 | $8.15 | $8.42 | $8.10 | $8.35 | $8.35 | 3,300 |
2015-09-25 | $8.12 | $8.90 | $8.12 | $8.36 | $8.36 | 10,400 |
2015-09-24 | $8.87 | $9.00 | $8.02 | $8.85 | $8.85 | 7,200 |
2015-09-23 | $8.52 | $8.97 | $8.28 | $8.36 | $8.36 | 2,400 |
2015-09-22 | $8.07 | $8.64 | $7.99 | $8.26 | $8.26 | 12,000 |
2015-09-21 | $8.14 | $8.99 | $7.95 | $8.31 | $8.31 | 11,500 |
2015-09-18 | $8.31 | $8.50 | $8.00 | $8.10 | $8.10 | 52,000 |
2015-09-17 | $8.74 | $9.08 | $8.25 | $8.62 | $8.62 | 23,600 |
2015-09-16 | $8.95 | $9.09 | $8.21 | $8.75 | $8.75 | 11,900 |
2015-09-15 | $9.00 | $9.10 | $9.00 | $9.05 | $9.05 | 6,700 |
2015-09-14 | $9.08 | $9.12 | $9.00 | $9.12 | $9.12 | 7,100 |
2015-09-11 | $9.03 | $9.10 | $8.96 | $9.10 | $9.10 | 6,800 |
2015-09-10 | $8.90 | $9.12 | $8.53 | $8.74 | $8.74 | 6,300 |
2015-09-09 | $9.15 | $9.15 | $8.87 | $9.13 | $9.13 | 13,100 |
2015-09-08 | $8.90 | $9.15 | $8.70 | $9.15 | $9.15 | 19,700 |
2015-09-04 | $8.84 | $8.84 | $8.79 | $8.80 | $8.80 | 2,000 |
2015-09-03 | $9.00 | $9.00 | $8.06 | $8.87 | $8.87 | 8,800 |
2015-09-02 | $8.90 | $9.00 | $8.50 | $9.00 | $9.00 | 27,600 |
2015-09-01 | $8.55 | $8.55 | $8.46 | $8.46 | $8.46 | 900 |
2015-08-31 | $8.55 | $8.60 | $8.53 | $8.53 | $8.53 | 2,000 |
2015-08-28 | $7.95 | $8.60 | $7.95 | $8.57 | $8.57 | 3,900 |
2015-08-27 | $8.52 | $8.70 | $8.50 | $8.70 | $8.70 | 700 |
2015-08-26 | $8.75 | $8.75 | $8.60 | $8.67 | $8.67 | 4,700 |
2015-08-25 | $8.50 | $8.75 | $8.50 | $8.71 | $8.71 | 5,300 |
2015-08-24 | $8.77 | $8.98 | $8.00 | $8.60 | $8.60 | 31,900 |
2015-08-21 | $8.74 | $8.92 | $8.70 | $8.73 | $8.73 | 11,600 |
2015-08-20 | $8.90 | $8.90 | $8.70 | $8.81 | $8.81 | 5,500 |
2015-08-19 | $9.00 | $9.00 | $8.90 | $8.90 | $8.90 | 2,800 |
2015-08-18 | $8.50 | $9.00 | $8.50 | $9.00 | $9.00 | 6,000 |
2015-08-17 | $8.90 | $8.95 | $8.90 | $8.95 | $8.95 | 1,500 |
2015-08-14 | $9.04 | $9.04 | $8.85 | $8.90 | $8.90 | 10,600 |
2015-08-13 | $9.04 | $9.04 | $9.00 | $9.00 | $9.00 | 10,700 |
2015-08-12 | $8.90 | $9.02 | $8.90 | $8.98 | $8.98 | 16,400 |
2015-08-11 | $8.98 | $8.98 | $8.90 | $8.90 | $8.90 | 6,900 |
2015-08-10 | $8.95 | $9.05 | $8.90 | $8.95 | $8.95 | 32,100 |
2015-08-07 | $9.05 | $9.05 | $8.90 | $8.95 | $8.95 | 16,200 |
2015-08-06 | $8.85 | $9.10 | $8.85 | $8.99 | $8.99 | 46,500 |
2015-08-05 | $8.78 | $8.78 | $8.70 | $8.75 | $8.75 | 38,600 |
Xcel Brands Inc (XELB) News Headlines
11 Undervalued Stocks Under $50 for February 2024
These inexpensive and undervalued stocks are top performers with strong upside potential based on the company’s price-to-book ratio.
investopedia.com Feb. 15, 2024Recent Xcel Brands Inc (XELB) News
Similar Companies to Xcel Brands Inc (XELB) in the Apparel Manufacturing Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Hanesbrands Inc | HBI | Apparel Manufacturing | Consumer Cyclical | 64,000 |
VF Corp | VFC | Apparel Manufacturing | Consumer Cyclical | 60,000 |
Gildan Activewear Inc | GIL | Apparel Manufacturing | Consumer Cyclical | 48,000 |
Oxford Industries Inc | OXM | Apparel Manufacturing | Consumer Cyclical | 35,000 |
PVH Corp | PVH | Apparel Manufacturing | Consumer Cyclical | 28,000 |
Capri Holdings Ltd | CPRI | Apparel Manufacturing | Consumer Cyclical | 18,600 |
Ralph Lauren Corp - Class A | RL | Apparel Manufacturing | Consumer Cyclical | 18,000 |
Under Armour Inc - Class C | UA | Apparel Manufacturing | Consumer Cyclical | 13,500 |
Columbia Sportswear Company | COLM | Apparel Manufacturing | Consumer Cyclical | 8,000 |
Superior Group of Companies Inc. | SGC | Apparel Manufacturing | Consumer Cyclical | 5,000 |