Xtant Medical Holdings Inc (XTNT) Exchange: NYSE MKT
Data as of May 2, 2025
$0.49 ($-0.01) -1.44%
Xtant Medical Holdings Inc - Daily Information
Click for more stock information on Xtant Medical Holdings Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $0.50 |
Previous Close | $0.49 |
High | $0.51 |
Low | $0.47 |
Adjusted Open | $0.50 |
Previous Adjusted Close | $0.49 |
Adjusted High | $0.51 |
Adjusted Low | $0.47 |
About Xtant Medical Holdings Inc (XTNT)
Xtant Medical Holdings, Inc. ( www.xtantmedical.com ) is a global medical technology company focused on the design, development, and commercialization of a comprehensive portfolio of orthobiologics and spinal implant systems to facilitate spinal fusion in complex spine, deformity and degenerative procedures. Xtant people are dedicated and talented, operating with the highest integrity to serve our customers. The symbols ™ and ® denote trademarks and registered trademarks of Xtant Medical Holdings, Inc. or its affiliates, registered as indicated in the United States, and in other countries. All other trademarks and trade names referred to in this release are the property of their respective owners. Non-GAAP Financial Measures To supplement the Company’s consolidated financial statements prepared in accordance with U.S. generally accepted accounting principles (GAAP), the Company uses certain non-GAAP financial measures in this release, including Adjusted EBITDA. Reconciliations of the non-GAAP financial measures used in this release to the most comparable GAAP measures for the respective periods can be found in tables later in this release. The Company’s management believes that the presentation of these measures provides useful information to investors. These measures may assist investors in evaluating the Company’s operations, period over period. Management uses the non-GAAP measures in this release internally for evaluation of the performance of the business, including the allocation of resources. Investors should consider non-GAAP financial measures only as a supplement to, not as a substitute for or as superior to, measures of financial performance prepared in accordance with GAAP.
Invest in Xtant Medical Holdings Inc (XTNT)
Historical Stock Data for Xtant Medical Holdings Inc (XTNT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $0.50 | $0.51 | $0.47 | $0.49 | $0.49 | 12,094 |
2025-03-27 | $0.47 | $0.51 | $0.47 | $0.50 | $0.50 | 23,585 |
2025-03-26 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 7,528 |
2025-03-25 | $0.46 | $0.48 | $0.45 | $0.48 | $0.48 | 27,603 |
2025-03-24 | $0.52 | $0.52 | $0.47 | $0.49 | $0.49 | 31,064 |
2025-03-21 | $0.46 | $0.54 | $0.45 | $0.54 | $0.54 | 91,934 |
2025-03-20 | $0.45 | $0.51 | $0.45 | $0.48 | $0.48 | 80,129 |
2025-03-19 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 24,545 |
2025-03-18 | $0.50 | $0.50 | $0.46 | $0.48 | $0.48 | 16,727 |
2025-03-17 | $0.46 | $0.51 | $0.43 | $0.48 | $0.48 | 4,760 |
2025-03-14 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 3,825 |
2025-03-13 | $0.48 | $0.51 | $0.44 | $0.51 | $0.51 | 79,203 |
2025-03-12 | $0.44 | $0.50 | $0.44 | $0.49 | $0.49 | 35,828 |
2025-03-11 | $0.43 | $0.46 | $0.43 | $0.44 | $0.44 | 8,306 |
2025-03-10 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 31,815 |
2025-03-07 | $0.43 | $0.48 | $0.43 | $0.46 | $0.46 | 23,592 |
2025-03-06 | $0.51 | $0.51 | $0.43 | $0.48 | $0.48 | 95,866 |
2025-03-05 | $0.48 | $0.50 | $0.46 | $0.50 | $0.50 | 17,112 |
2025-03-04 | $0.43 | $0.47 | $0.43 | $0.45 | $0.45 | 98,895 |
2025-03-03 | $0.52 | $0.52 | $0.45 | $0.45 | $0.45 | 54,337 |
2025-02-28 | $0.48 | $0.51 | $0.46 | $0.51 | $0.51 | 79,894 |
2025-02-27 | $0.51 | $0.51 | $0.43 | $0.48 | $0.48 | 73,649 |
2025-02-26 | $0.52 | $0.56 | $0.49 | $0.54 | $0.54 | 275,590 |
2025-02-25 | $0.57 | $0.60 | $0.52 | $0.56 | $0.56 | 1,619,979 |
2025-02-24 | $0.60 | $0.60 | $0.53 | $0.57 | $0.57 | 26,331 |
2025-02-21 | $0.61 | $0.61 | $0.56 | $0.56 | $0.56 | 23,196 |
2025-02-20 | $0.62 | $0.62 | $0.57 | $0.59 | $0.59 | 14,499 |
2025-02-19 | $0.57 | $0.61 | $0.56 | $0.60 | $0.60 | 35,002 |
2025-02-18 | $0.58 | $0.61 | $0.55 | $0.57 | $0.57 | 34,640 |
2025-02-14 | $0.61 | $0.62 | $0.56 | $0.60 | $0.60 | 121,659 |
2025-02-13 | $0.56 | $0.60 | $0.55 | $0.60 | $0.60 | 29,387 |
2025-02-12 | $0.57 | $0.59 | $0.56 | $0.56 | $0.56 | 37,071 |
2025-02-11 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 42,348 |
2025-02-10 | $0.60 | $0.63 | $0.58 | $0.61 | $0.61 | 66,650 |
2025-02-07 | $0.63 | $0.63 | $0.56 | $0.58 | $0.58 | 37,931 |
2025-02-06 | $0.64 | $0.64 | $0.58 | $0.60 | $0.60 | 28,151 |
2025-02-05 | $0.62 | $0.65 | $0.60 | $0.60 | $0.60 | 54,456 |
2025-02-04 | $0.60 | $0.67 | $0.60 | $0.61 | $0.61 | 25,994 |
2025-02-03 | $0.62 | $0.62 | $0.58 | $0.60 | $0.60 | 50,453 |
2025-01-31 | $0.55 | $0.65 | $0.55 | $0.61 | $0.61 | 99,961 |
2025-01-30 | $0.55 | $0.55 | $0.51 | $0.53 | $0.53 | 5,443 |
2025-01-29 | $0.55 | $0.56 | $0.50 | $0.52 | $0.52 | 246,395 |
2025-01-28 | $0.62 | $0.65 | $0.53 | $0.56 | $0.56 | 23,295 |
2025-01-27 | $0.58 | $0.65 | $0.54 | $0.59 | $0.59 | 26,221 |
2025-01-24 | $0.55 | $0.62 | $0.55 | $0.58 | $0.58 | 3,765 |
2025-01-23 | $0.57 | $0.58 | $0.53 | $0.54 | $0.54 | 12,732 |
2025-01-22 | $0.58 | $0.65 | $0.57 | $0.57 | $0.57 | 66,086 |
2025-01-21 | $0.51 | $0.60 | $0.51 | $0.59 | $0.59 | 52,687 |
2025-01-17 | $0.52 | $0.55 | $0.51 | $0.52 | $0.52 | 27,933 |
2025-01-16 | $0.53 | $0.53 | $0.49 | $0.52 | $0.52 | 22,686 |
2025-01-15 | $0.52 | $0.53 | $0.51 | $0.53 | $0.53 | 10,641 |
2025-01-14 | $0.47 | $0.55 | $0.47 | $0.51 | $0.51 | 48,934 |
2025-01-13 | $0.51 | $0.51 | $0.46 | $0.50 | $0.50 | 53,551 |
2025-01-10 | $0.48 | $0.50 | $0.44 | $0.50 | $0.50 | 58,185 |
2025-01-08 | $0.49 | $0.58 | $0.45 | $0.47 | $0.47 | 110,922 |
2025-01-07 | $0.51 | $0.55 | $0.49 | $0.51 | $0.51 | 17,974 |
2025-01-06 | $0.57 | $0.58 | $0.50 | $0.51 | $0.51 | 56,785 |
2025-01-03 | $0.51 | $0.59 | $0.47 | $0.53 | $0.53 | 221,625 |
2025-01-02 | $0.49 | $0.50 | $0.44 | $0.47 | $0.47 | 35,963 |
2024-12-31 | $0.43 | $0.46 | $0.40 | $0.44 | $0.44 | 75,114 |
2024-12-30 | $0.47 | $0.50 | $0.43 | $0.46 | $0.46 | 73,304 |
2024-12-27 | $0.44 | $0.50 | $0.44 | $0.46 | $0.46 | 75,904 |
2024-12-26 | $0.40 | $0.45 | $0.37 | $0.43 | $0.43 | 122,162 |
2024-12-24 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 43,632 |
2024-12-23 | $0.37 | $0.41 | $0.35 | $0.40 | $0.40 | 196,466 |
2024-12-20 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 209,214 |
2024-12-19 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 87,696 |
2024-12-18 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 122,880 |
2024-12-17 | $0.35 | $0.39 | $0.35 | $0.36 | $0.36 | 211,769 |
2024-12-16 | $0.37 | $0.38 | $0.33 | $0.35 | $0.35 | 504,767 |
2024-12-13 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 500,466 |
2024-12-12 | $0.38 | $0.41 | $0.37 | $0.37 | $0.37 | 551,196 |
2024-12-11 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 283,756 |
2024-12-10 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 382,811 |
2024-12-09 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 216,652 |
2024-12-06 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 78,733 |
2024-12-05 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 165,350 |
2024-12-04 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 125,215 |
2024-12-03 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 71,800 |
2024-12-02 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 196,477 |
2024-11-29 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 20,493 |
2024-11-27 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 263,604 |
2024-11-26 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 129,781 |
2024-11-25 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 140,780 |
2024-11-22 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 219,536 |
2024-11-21 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 243,260 |
2024-11-20 | $0.43 | $0.45 | $0.39 | $0.41 | $0.41 | 183,311 |
2024-11-19 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 222,060 |
2024-11-18 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 189,991 |
2024-11-15 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 130,056 |
2024-11-14 | $0.50 | $0.50 | $0.43 | $0.45 | $0.45 | 321,453 |
2024-11-13 | $0.51 | $0.52 | $0.46 | $0.47 | $0.47 | 255,785 |
2024-11-12 | $0.52 | $0.54 | $0.49 | $0.54 | $0.54 | 388,373 |
2024-11-11 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 94,800 |
2024-11-08 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 50,447 |
2024-11-07 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 53,855 |
2024-11-06 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 13,895 |
2024-11-05 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 24,234 |
2024-11-04 | $0.53 | $0.55 | $0.53 | $0.53 | $0.53 | 33,874 |
2024-11-01 | $0.54 | $0.57 | $0.53 | $0.53 | $0.53 | 50,759 |
2024-10-31 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 15,484 |
2024-10-30 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 15,410 |
2024-10-29 | $0.56 | $0.56 | $0.54 | $0.56 | $0.56 | 17,820 |
2024-10-28 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 9,215 |
2024-10-25 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 20,508 |
2024-10-24 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 17,894 |
2024-10-23 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 37,406 |
2024-10-22 | $0.55 | $0.58 | $0.55 | $0.55 | $0.55 | 83,218 |
2024-10-21 | $0.55 | $0.58 | $0.55 | $0.55 | $0.55 | 17,361 |
2024-10-18 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 8,165 |
2024-10-17 | $0.57 | $0.58 | $0.53 | $0.58 | $0.58 | 8,631 |
2024-10-16 | $0.57 | $0.62 | $0.53 | $0.57 | $0.57 | 147,873 |
2024-10-15 | $0.59 | $0.60 | $0.55 | $0.59 | $0.59 | 84,164 |
2024-10-14 | $0.62 | $0.64 | $0.60 | $0.60 | $0.60 | 17,058 |
2024-10-11 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 28,252 |
2024-10-10 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 13,899 |
2024-10-09 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 57,742 |
2024-10-08 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 4,167 |
2024-10-07 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 8,679 |
2024-10-04 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 6,676 |
2024-10-03 | $0.64 | $0.66 | $0.63 | $0.63 | $0.63 | 15,412 |
2024-10-02 | $0.65 | $0.68 | $0.65 | $0.65 | $0.65 | 29,284 |
2024-10-01 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 1,284 |
2024-09-30 | $0.66 | $0.68 | $0.65 | $0.68 | $0.68 | 15,245 |
2024-09-27 | $0.67 | $0.67 | $0.65 | $0.67 | $0.67 | 8,988 |
2024-09-26 | $0.67 | $0.69 | $0.66 | $0.67 | $0.67 | 13,529 |
2024-09-25 | $0.68 | $0.71 | $0.68 | $0.68 | $0.68 | 5,902 |
2024-09-24 | $0.74 | $0.76 | $0.61 | $0.68 | $0.68 | 54,755 |
2024-09-23 | $0.71 | $0.75 | $0.70 | $0.74 | $0.74 | 55,575 |
2024-09-20 | $0.58 | $0.72 | $0.54 | $0.70 | $0.70 | 631,930 |
2024-09-19 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 41,751 |
2024-09-18 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 118,823 |
2024-09-17 | $0.57 | $0.60 | $0.57 | $0.57 | $0.57 | 13,702 |
2024-09-16 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 11,181 |
2024-09-13 | $0.63 | $0.63 | $0.57 | $0.58 | $0.58 | 29,363 |
2024-09-12 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 45,501 |
2024-09-11 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 21,589 |
2024-09-10 | $0.57 | $0.60 | $0.57 | $0.57 | $0.57 | 26,995 |
2024-09-09 | $0.55 | $0.60 | $0.55 | $0.59 | $0.59 | 40,361 |
2024-09-06 | $0.56 | $0.60 | $0.56 | $0.57 | $0.57 | 43,432 |
2024-09-05 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 28,207 |
2024-09-04 | $0.55 | $0.60 | $0.55 | $0.58 | $0.58 | 6,292 |
2024-09-03 | $0.72 | $0.74 | $0.51 | $0.55 | $0.55 | 435,723 |
2024-08-30 | $0.71 | $0.74 | $0.69 | $0.74 | $0.74 | 20,764 |
2024-08-29 | $0.72 | $0.72 | $0.68 | $0.71 | $0.71 | 6,694 |
2024-08-28 | $0.72 | $0.74 | $0.70 | $0.71 | $0.71 | 13,264 |
2024-08-27 | $0.68 | $0.74 | $0.68 | $0.71 | $0.71 | 45,284 |
2024-08-26 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 3,681 |
2024-08-23 | $0.64 | $0.67 | $0.64 | $0.66 | $0.66 | 28,132 |
2024-08-22 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 10,313 |
2024-08-21 | $0.63 | $0.65 | $0.60 | $0.65 | $0.65 | 27,750 |
2024-08-20 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 28,731 |
2024-08-19 | $0.62 | $0.63 | $0.60 | $0.62 | $0.62 | 27,148 |
2024-08-16 | $0.59 | $0.62 | $0.59 | $0.62 | $0.62 | 15,110 |
2024-08-15 | $0.62 | $0.63 | $0.58 | $0.60 | $0.60 | 44,580 |
2024-08-14 | $0.60 | $0.63 | $0.55 | $0.59 | $0.59 | 375,845 |
2024-08-13 | $0.62 | $0.63 | $0.58 | $0.59 | $0.59 | 367,024 |
2024-08-12 | $0.62 | $0.67 | $0.59 | $0.61 | $0.61 | 489,169 |
2024-08-09 | $0.66 | $0.68 | $0.60 | $0.62 | $0.62 | 524,230 |
2024-08-08 | $0.70 | $0.75 | $0.65 | $0.65 | $0.65 | 316,715 |
2024-08-07 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 41,584 |
2024-08-06 | $0.67 | $0.70 | $0.64 | $0.69 | $0.69 | 39,654 |
2024-08-05 | $0.63 | $0.67 | $0.63 | $0.64 | $0.64 | 79,689 |
2024-08-02 | $0.65 | $0.69 | $0.65 | $0.67 | $0.67 | 48,995 |
2024-08-01 | $0.74 | $0.74 | $0.67 | $0.69 | $0.69 | 23,907 |
2024-07-31 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 32,721 |
2024-07-30 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 37,276 |
2024-07-29 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 43,229 |
2024-07-26 | $0.80 | $0.80 | $0.73 | $0.74 | $0.74 | 6,828 |
2024-07-25 | $0.74 | $0.76 | $0.73 | $0.73 | $0.73 | 46,822 |
2024-07-24 | $0.74 | $0.78 | $0.73 | $0.73 | $0.73 | 30,852 |
2024-07-23 | $0.78 | $0.78 | $0.74 | $0.75 | $0.75 | 43,352 |
2024-07-22 | $0.76 | $0.80 | $0.73 | $0.80 | $0.80 | 18,506 |
2024-07-19 | $0.78 | $0.78 | $0.74 | $0.74 | $0.74 | 7,643 |
2024-07-18 | $0.75 | $0.80 | $0.72 | $0.74 | $0.74 | 7,005 |
2024-07-17 | $0.79 | $0.80 | $0.75 | $0.78 | $0.78 | 42,687 |
2024-07-16 | $0.74 | $0.83 | $0.72 | $0.80 | $0.80 | 86,990 |
2024-07-15 | $0.75 | $0.78 | $0.69 | $0.72 | $0.72 | 46,921 |
2024-07-12 | $0.65 | $0.71 | $0.65 | $0.71 | $0.71 | 86,536 |
2024-07-11 | $0.67 | $0.67 | $0.64 | $0.66 | $0.66 | 95,985 |
2024-07-10 | $0.69 | $0.69 | $0.63 | $0.67 | $0.67 | 44,643 |
2024-07-09 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 14,281 |
2024-07-08 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 14,705 |
2024-07-05 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 24,898 |
2024-07-03 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 7,652 |
2024-07-02 | $0.64 | $0.67 | $0.63 | $0.63 | $0.63 | 21,997 |
2024-07-01 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 55,396 |
2024-06-28 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 56,440 |
2024-06-27 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 24,925 |
2024-06-26 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 33,656 |
2024-06-25 | $0.64 | $0.68 | $0.64 | $0.65 | $0.65 | 30,512 |
2024-06-24 | $0.69 | $0.70 | $0.60 | $0.63 | $0.63 | 543,040 |
2024-06-21 | $0.70 | $0.72 | $0.68 | $0.68 | $0.68 | 91,762 |
2024-06-20 | $0.70 | $0.74 | $0.69 | $0.70 | $0.70 | 10,747 |
2024-06-18 | $0.75 | $0.76 | $0.70 | $0.70 | $0.70 | 74,125 |
2024-06-17 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 7,293 |
2024-06-14 | $0.72 | $0.76 | $0.72 | $0.75 | $0.75 | 61,185 |
2024-06-13 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 10,267 |
2024-06-12 | $0.71 | $0.76 | $0.70 | $0.74 | $0.74 | 153,839 |
2024-06-11 | $0.71 | $0.72 | $0.68 | $0.69 | $0.69 | 31,306 |
2024-06-10 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | 138,520 |
2024-06-07 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 21,989 |
2024-06-06 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 72,549 |
2024-06-05 | $0.72 | $0.73 | $0.70 | $0.70 | $0.70 | 40,925 |
2024-06-04 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 79,181 |
2024-06-03 | $0.73 | $0.73 | $0.71 | $0.73 | $0.73 | 166,209 |
2024-05-31 | $0.73 | $0.76 | $0.72 | $0.72 | $0.72 | 114,778 |
2024-05-30 | $0.73 | $0.76 | $0.72 | $0.75 | $0.75 | 79,402 |
2024-05-29 | $0.73 | $0.76 | $0.72 | $0.72 | $0.72 | 63,715 |
2024-05-28 | $0.73 | $0.81 | $0.72 | $0.75 | $0.75 | 84,520 |
2024-05-24 | $0.77 | $0.78 | $0.73 | $0.75 | $0.75 | 88,588 |
2024-05-23 | $0.78 | $0.83 | $0.77 | $0.77 | $0.77 | 29,373 |
2024-05-22 | $0.77 | $0.80 | $0.74 | $0.78 | $0.78 | 27,707 |
2024-05-21 | $0.74 | $0.80 | $0.74 | $0.75 | $0.75 | 44,440 |
2024-05-20 | $0.72 | $0.76 | $0.72 | $0.73 | $0.73 | 134,763 |
2024-05-17 | $0.72 | $0.77 | $0.70 | $0.72 | $0.72 | 46,577 |
2024-05-16 | $0.83 | $0.83 | $0.68 | $0.69 | $0.69 | 212,579 |
2024-05-15 | $0.78 | $0.83 | $0.78 | $0.79 | $0.79 | 230,039 |
2024-05-14 | $0.78 | $0.84 | $0.78 | $0.82 | $0.82 | 29,162 |
2024-05-13 | $0.83 | $0.85 | $0.78 | $0.80 | $0.80 | 65,219 |
2024-05-10 | $0.81 | $0.85 | $0.80 | $0.81 | $0.81 | 30,256 |
2024-05-09 | $0.81 | $0.88 | $0.80 | $0.81 | $0.81 | 17,501 |
2024-05-08 | $0.88 | $0.88 | $0.80 | $0.82 | $0.82 | 170,337 |
2024-05-07 | $0.90 | $0.92 | $0.76 | $0.82 | $0.82 | 402,288 |
2024-05-06 | $0.86 | $0.96 | $0.83 | $0.88 | $0.88 | 27,289 |
2024-05-03 | $0.85 | $0.90 | $0.83 | $0.85 | $0.85 | 275,024 |
2024-05-02 | $0.87 | $0.91 | $0.84 | $0.86 | $0.86 | 67,426 |
2024-05-01 | $0.89 | $0.94 | $0.85 | $0.86 | $0.86 | 27,922 |
2024-04-30 | $0.93 | $0.96 | $0.89 | $0.89 | $0.89 | 36,184 |
2024-04-29 | $0.97 | $0.97 | $0.91 | $0.93 | $0.93 | 50,997 |
2024-04-26 | $0.89 | $0.97 | $0.89 | $0.95 | $0.95 | 61,122 |
2024-04-25 | $0.89 | $0.94 | $0.87 | $0.90 | $0.90 | 18,428 |
2024-04-24 | $0.90 | $0.94 | $0.89 | $0.89 | $0.89 | 35,061 |
2024-04-23 | $0.85 | $0.91 | $0.83 | $0.91 | $0.91 | 86,088 |
2024-04-22 | $0.86 | $0.91 | $0.80 | $0.84 | $0.84 | 178,516 |
2024-04-19 | $0.83 | $0.90 | $0.80 | $0.83 | $0.83 | 123,193 |
2024-04-18 | $0.82 | $0.88 | $0.79 | $0.84 | $0.84 | 74,084 |
2024-04-17 | $0.79 | $0.84 | $0.76 | $0.78 | $0.78 | 183,927 |
2024-04-16 | $0.85 | $0.90 | $0.76 | $0.79 | $0.79 | 276,873 |
2024-04-15 | $0.86 | $0.90 | $0.83 | $0.86 | $0.86 | 64,665 |
2024-04-12 | $0.90 | $0.95 | $0.84 | $0.84 | $0.84 | 88,394 |
2024-04-11 | $0.88 | $0.91 | $0.86 | $0.88 | $0.88 | 108,380 |
2024-04-10 | $0.92 | $0.93 | $0.88 | $0.88 | $0.88 | 121,181 |
2024-04-09 | $0.99 | $0.99 | $0.92 | $0.93 | $0.93 | 182,235 |
2024-04-08 | $0.98 | $1.01 | $0.94 | $0.95 | $0.95 | 72,385 |
2024-04-05 | $0.97 | $1.00 | $0.91 | $0.95 | $0.95 | 197,644 |
2024-04-04 | $1.01 | $1.03 | $0.96 | $1.00 | $1.00 | 62,559 |
2024-04-03 | $1.00 | $1.02 | $0.95 | $0.98 | $0.98 | 706,175 |
2024-04-02 | $1.02 | $1.14 | $0.94 | $0.99 | $0.99 | 525,668 |
2024-04-01 | $1.18 | $1.18 | $1.01 | $1.03 | $1.03 | 949,662 |
2024-03-28 | $1.13 | $1.24 | $1.08 | $1.17 | $1.17 | 602,544 |
2024-03-27 | $1.05 | $1.15 | $1.05 | $1.11 | $1.11 | 349,766 |
2024-03-26 | $1.00 | $1.13 | $1.00 | $1.06 | $1.06 | 242,227 |
2024-03-25 | $1.02 | $1.06 | $0.93 | $1.04 | $1.04 | 633,071 |
2024-03-22 | $1.05 | $1.07 | $1.00 | $1.03 | $1.03 | 96,758 |
2024-03-21 | $1.08 | $1.08 | $1.04 | $1.04 | $1.04 | 83,781 |
2024-03-20 | $1.05 | $1.10 | $1.05 | $1.06 | $1.06 | 99,619 |
2024-03-19 | $1.11 | $1.12 | $1.04 | $1.06 | $1.06 | 214,661 |
2024-03-18 | $1.15 | $1.16 | $1.05 | $1.10 | $1.10 | 105,394 |
2024-03-15 | $1.14 | $1.18 | $1.06 | $1.16 | $1.16 | 364,210 |
2024-03-14 | $1.16 | $1.20 | $1.09 | $1.14 | $1.14 | 137,690 |
2024-03-13 | $1.13 | $1.17 | $1.11 | $1.12 | $1.12 | 48,268 |
2024-03-12 | $1.14 | $1.17 | $1.11 | $1.12 | $1.12 | 24,745 |
2024-03-11 | $1.20 | $1.20 | $1.12 | $1.12 | $1.12 | 81,050 |
2024-03-08 | $1.14 | $1.21 | $1.11 | $1.18 | $1.18 | 144,347 |
2024-03-07 | $1.11 | $1.18 | $1.11 | $1.14 | $1.14 | 87,675 |
2024-03-06 | $1.13 | $1.18 | $1.04 | $1.12 | $1.12 | 180,673 |
2024-03-05 | $1.19 | $1.21 | $1.09 | $1.15 | $1.15 | 97,547 |
2024-03-04 | $1.17 | $1.22 | $1.10 | $1.20 | $1.20 | 69,897 |
2024-03-01 | $1.09 | $1.21 | $1.09 | $1.17 | $1.17 | 49,632 |
2024-02-29 | $1.27 | $1.30 | $1.07 | $1.10 | $1.10 | 114,120 |
2024-02-28 | $1.16 | $1.28 | $1.16 | $1.27 | $1.27 | 102,553 |
2024-02-27 | $1.10 | $1.20 | $1.10 | $1.18 | $1.18 | 97,991 |
2024-02-26 | $1.03 | $1.17 | $0.99 | $1.11 | $1.11 | 183,408 |
2024-02-23 | $0.95 | $1.04 | $0.93 | $1.04 | $1.04 | 159,580 |
2024-02-22 | $0.97 | $1.00 | $0.92 | $0.92 | $0.92 | 128,857 |
2024-02-21 | $1.00 | $1.02 | $0.95 | $0.97 | $0.97 | 89,689 |
2024-02-20 | $1.05 | $1.07 | $1.01 | $1.04 | $1.04 | 37,290 |
2024-02-16 | $1.05 | $1.08 | $1.04 | $1.06 | $1.06 | 10,582 |
2024-02-15 | $1.06 | $1.09 | $1.04 | $1.06 | $1.06 | 35,942 |
2024-02-14 | $1.01 | $1.06 | $1.01 | $1.06 | $1.06 | 45,573 |
2024-02-13 | $1.02 | $1.04 | $1.00 | $1.03 | $1.03 | 19,655 |
2024-02-12 | $1.07 | $1.09 | $1.03 | $1.03 | $1.03 | 28,366 |
2024-02-09 | $1.04 | $1.10 | $1.04 | $1.07 | $1.07 | 64,077 |
2024-02-08 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 23,134 |
2024-02-07 | $1.06 | $1.07 | $1.04 | $1.07 | $1.07 | 68,140 |
2024-02-06 | $1.06 | $1.08 | $1.01 | $1.08 | $1.08 | 118,042 |
2024-02-05 | $1.05 | $1.08 | $1.04 | $1.08 | $1.08 | 23,018 |
2024-02-02 | $1.09 | $1.10 | $0.99 | $1.07 | $1.07 | 45,788 |
2024-02-01 | $0.91 | $1.10 | $0.91 | $1.06 | $1.06 | 270,377 |
2024-01-31 | $0.96 | $1.00 | $0.92 | $0.92 | $0.92 | 75,264 |
2024-01-30 | $1.03 | $1.07 | $0.96 | $0.98 | $0.98 | 127,219 |
2024-01-29 | $1.04 | $1.06 | $1.01 | $1.05 | $1.05 | 14,425 |
2024-01-26 | $1.05 | $1.09 | $1.02 | $1.04 | $1.04 | 44,313 |
2024-01-25 | $1.05 | $1.11 | $1.03 | $1.08 | $1.08 | 24,574 |
2024-01-24 | $1.05 | $1.13 | $1.03 | $1.07 | $1.07 | 18,730 |
2024-01-23 | $0.99 | $1.14 | $0.98 | $1.06 | $1.06 | 237,615 |
2024-01-22 | $1.06 | $1.09 | $0.99 | $0.99 | $0.99 | 39,517 |
2024-01-19 | $1.07 | $1.11 | $1.02 | $1.09 | $1.09 | 38,956 |
2024-01-18 | $1.08 | $1.10 | $1.02 | $1.09 | $1.09 | 33,458 |
2024-01-17 | $1.07 | $1.11 | $0.91 | $1.09 | $1.09 | 97,324 |
2024-01-16 | $1.13 | $1.13 | $1.04 | $1.09 | $1.09 | 78,471 |
2024-01-12 | $1.16 | $1.16 | $1.10 | $1.12 | $1.12 | 46,701 |
2024-01-11 | $1.17 | $1.17 | $1.09 | $1.14 | $1.14 | 119,757 |
2024-01-10 | $1.21 | $1.21 | $1.14 | $1.18 | $1.18 | 47,788 |
2024-01-09 | $1.19 | $1.20 | $1.11 | $1.20 | $1.20 | 95,780 |
2024-01-08 | $1.15 | $1.21 | $1.15 | $1.16 | $1.16 | 40,555 |
2024-01-05 | $1.28 | $1.30 | $1.19 | $1.19 | $1.19 | 174,869 |
2024-01-04 | $1.19 | $1.31 | $1.19 | $1.28 | $1.28 | 524,854 |
2024-01-03 | $1.20 | $1.22 | $1.16 | $1.20 | $1.20 | 46,575 |
2024-01-02 | $1.14 | $1.24 | $1.12 | $1.21 | $1.21 | 98,906 |
2023-12-29 | $1.18 | $1.19 | $1.13 | $1.13 | $1.13 | 121,472 |
2023-12-28 | $1.23 | $1.24 | $1.18 | $1.20 | $1.20 | 35,753 |
2023-12-27 | $1.19 | $1.24 | $1.16 | $1.20 | $1.20 | 98,861 |
2023-12-26 | $1.18 | $1.24 | $1.17 | $1.21 | $1.21 | 25,413 |
2023-12-22 | $1.12 | $1.22 | $1.11 | $1.22 | $1.22 | 51,673 |
2023-12-21 | $1.13 | $1.17 | $1.05 | $1.14 | $1.14 | 52,238 |
2023-12-20 | $1.14 | $1.19 | $1.10 | $1.14 | $1.14 | 67,493 |
2023-12-19 | $1.09 | $1.19 | $1.09 | $1.13 | $1.13 | 87,271 |
2023-12-18 | $1.09 | $1.17 | $1.09 | $1.10 | $1.10 | 34,559 |
2023-12-15 | $1.16 | $1.24 | $1.10 | $1.10 | $1.10 | 116,801 |
2023-12-14 | $1.17 | $1.21 | $1.13 | $1.16 | $1.16 | 86,791 |
2023-12-13 | $1.19 | $1.25 | $1.18 | $1.19 | $1.19 | 57,142 |
2023-12-12 | $1.22 | $1.24 | $1.17 | $1.19 | $1.19 | 54,057 |
2023-12-11 | $1.30 | $1.30 | $1.16 | $1.25 | $1.25 | 160,262 |
2023-12-08 | $1.32 | $1.36 | $1.26 | $1.27 | $1.27 | 41,002 |
2023-12-07 | $1.32 | $1.36 | $1.29 | $1.32 | $1.32 | 37,193 |
2023-12-06 | $1.40 | $1.42 | $1.30 | $1.31 | $1.31 | 53,323 |
2023-12-05 | $1.33 | $1.45 | $1.29 | $1.39 | $1.39 | 364,333 |
2023-12-04 | $1.29 | $1.35 | $1.27 | $1.31 | $1.31 | 135,014 |
2023-12-01 | $1.26 | $1.35 | $1.20 | $1.30 | $1.30 | 109,865 |
2023-11-30 | $1.34 | $1.36 | $1.21 | $1.24 | $1.24 | 100,962 |
2023-11-29 | $1.41 | $1.45 | $1.30 | $1.31 | $1.31 | 205,896 |
2023-11-28 | $1.43 | $1.45 | $1.34 | $1.37 | $1.37 | 169,163 |
2023-11-27 | $1.29 | $1.43 | $1.23 | $1.35 | $1.35 | 225,908 |
2023-11-24 | $1.25 | $1.35 | $1.23 | $1.28 | $1.28 | 66,096 |
2023-11-22 | $1.22 | $1.27 | $1.19 | $1.24 | $1.24 | 80,812 |
2023-11-21 | $1.21 | $1.23 | $1.15 | $1.19 | $1.19 | 48,644 |
2023-11-20 | $1.33 | $1.33 | $1.15 | $1.23 | $1.23 | 76,586 |
2023-11-17 | $1.18 | $1.24 | $1.13 | $1.15 | $1.15 | 107,387 |
2023-11-16 | $1.17 | $1.20 | $1.15 | $1.19 | $1.19 | 13,196 |
2023-11-15 | $1.17 | $1.21 | $1.15 | $1.15 | $1.15 | 185,607 |
2023-11-14 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 215,304 |
2023-11-13 | $1.20 | $1.28 | $1.16 | $1.17 | $1.17 | 50,891 |
2023-11-10 | $1.18 | $1.19 | $1.15 | $1.17 | $1.17 | 12,351 |
2023-11-09 | $1.26 | $1.32 | $1.14 | $1.18 | $1.18 | 129,376 |
2023-11-08 | $1.16 | $1.23 | $1.16 | $1.21 | $1.21 | 98,026 |
2023-11-07 | $1.21 | $1.21 | $1.13 | $1.18 | $1.18 | 34,368 |
2023-11-06 | $1.20 | $1.23 | $1.17 | $1.18 | $1.18 | 61,115 |
2023-11-03 | $1.21 | $1.22 | $1.16 | $1.17 | $1.17 | 45,368 |
2023-11-02 | $1.15 | $1.23 | $1.13 | $1.19 | $1.19 | 41,798 |
2023-11-01 | $1.18 | $1.18 | $1.10 | $1.17 | $1.17 | 22,020 |
2023-10-31 | $1.09 | $1.18 | $1.09 | $1.17 | $1.17 | 7,675 |
2023-10-30 | $1.12 | $1.12 | $1.08 | $1.11 | $1.11 | 13,428 |
2023-10-27 | $1.09 | $1.11 | $1.07 | $1.09 | $1.09 | 36,908 |
2023-10-26 | $1.12 | $1.15 | $1.08 | $1.11 | $1.11 | 7,634 |
2023-10-25 | $1.13 | $1.17 | $1.08 | $1.12 | $1.12 | 35,838 |
2023-10-24 | $1.02 | $1.14 | $1.02 | $1.08 | $1.08 | 104,305 |
2023-10-23 | $1.10 | $1.10 | $0.97 | $1.04 | $1.04 | 124,086 |
2023-10-20 | $1.12 | $1.12 | $1.03 | $1.08 | $1.08 | 13,358 |
2023-10-19 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 16,129 |
2023-10-18 | $1.11 | $1.14 | $1.08 | $1.09 | $1.09 | 22,187 |
2023-10-17 | $1.12 | $1.20 | $1.09 | $1.10 | $1.10 | 33,721 |
2023-10-16 | $1.10 | $1.16 | $1.05 | $1.09 | $1.09 | 19,927 |
2023-10-13 | $1.06 | $1.09 | $1.06 | $1.08 | $1.08 | 14,805 |
2023-10-12 | $1.05 | $1.12 | $1.05 | $1.09 | $1.09 | 9,456 |
2023-10-11 | $1.12 | $1.15 | $1.05 | $1.05 | $1.05 | 19,058 |
2023-10-10 | $1.12 | $1.21 | $1.12 | $1.15 | $1.15 | 15,175 |
2023-10-09 | $1.12 | $1.19 | $1.12 | $1.17 | $1.17 | 9,982 |
2023-10-06 | $1.09 | $1.17 | $1.09 | $1.15 | $1.15 | 14,681 |
2023-10-05 | $1.10 | $1.12 | $1.09 | $1.11 | $1.11 | 23,750 |
2023-10-04 | $1.08 | $1.15 | $1.04 | $1.12 | $1.12 | 25,941 |
2023-10-03 | $1.15 | $1.17 | $1.10 | $1.10 | $1.10 | 36,193 |
2023-10-02 | $1.12 | $1.18 | $1.11 | $1.15 | $1.15 | 62,487 |
2023-09-29 | $1.09 | $1.17 | $1.08 | $1.10 | $1.10 | 91,906 |
2023-09-28 | $1.14 | $1.18 | $1.10 | $1.10 | $1.10 | 40,345 |
2023-09-27 | $1.17 | $1.20 | $1.13 | $1.13 | $1.13 | 46,876 |
2023-09-26 | $1.09 | $1.20 | $1.09 | $1.15 | $1.15 | 35,292 |
2023-09-25 | $1.01 | $1.17 | $1.00 | $1.12 | $1.12 | 125,158 |
2023-09-22 | $1.07 | $1.09 | $1.01 | $1.04 | $1.04 | 149,648 |
2023-09-21 | $1.18 | $1.18 | $1.09 | $1.09 | $1.09 | 152,567 |
2023-09-20 | $1.13 | $1.18 | $1.11 | $1.14 | $1.14 | 60,671 |
2023-09-19 | $1.16 | $1.20 | $1.15 | $1.15 | $1.15 | 112,643 |
2023-09-18 | $1.31 | $1.31 | $1.19 | $1.19 | $1.19 | 23,246 |
2023-09-15 | $1.18 | $1.35 | $1.11 | $1.25 | $1.25 | 622,978 |
2023-09-14 | $1.21 | $1.24 | $1.21 | $1.21 | $1.21 | 42,602 |
2023-09-13 | $1.26 | $1.26 | $1.20 | $1.21 | $1.21 | 51,813 |
2023-09-12 | $1.25 | $1.32 | $1.25 | $1.26 | $1.26 | 32,150 |
2023-09-11 | $1.24 | $1.30 | $1.20 | $1.28 | $1.28 | 41,009 |
2023-09-08 | $1.21 | $1.25 | $1.17 | $1.25 | $1.25 | 50,012 |
2023-09-07 | $1.24 | $1.27 | $1.22 | $1.22 | $1.22 | 107,136 |
2023-09-06 | $1.32 | $1.33 | $1.23 | $1.29 | $1.29 | 75,705 |
2023-09-05 | $1.33 | $1.38 | $1.31 | $1.35 | $1.35 | 168,390 |
2023-09-01 | $1.20 | $1.32 | $1.18 | $1.32 | $1.32 | 341,515 |
2023-08-31 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 46,016 |
2023-08-30 | $1.17 | $1.21 | $1.17 | $1.21 | $1.21 | 81,315 |
2023-08-29 | $1.17 | $1.19 | $1.16 | $1.18 | $1.18 | 160,709 |
2023-08-28 | $1.16 | $1.22 | $1.16 | $1.18 | $1.18 | 124,356 |
2023-08-25 | $1.20 | $1.20 | $1.13 | $1.17 | $1.17 | 72,088 |
2023-08-24 | $1.20 | $1.20 | $1.15 | $1.18 | $1.18 | 34,526 |
2023-08-23 | $1.18 | $1.24 | $1.10 | $1.18 | $1.18 | 588,007 |
2023-08-22 | $1.20 | $1.21 | $1.17 | $1.19 | $1.19 | 86,547 |
2023-08-21 | $1.16 | $1.22 | $1.16 | $1.19 | $1.19 | 122,328 |
2023-08-18 | $1.15 | $1.19 | $1.14 | $1.18 | $1.18 | 33,519 |
2023-08-17 | $1.13 | $1.20 | $1.13 | $1.16 | $1.16 | 130,198 |
2023-08-16 | $1.17 | $1.19 | $1.11 | $1.13 | $1.13 | 90,859 |
2023-08-15 | $1.18 | $1.20 | $1.16 | $1.18 | $1.18 | 163,015 |
2023-08-14 | $1.17 | $1.27 | $1.17 | $1.20 | $1.20 | 225,496 |
2023-08-11 | $1.19 | $1.31 | $1.17 | $1.18 | $1.18 | 245,972 |
2023-08-10 | $1.13 | $1.26 | $1.10 | $1.19 | $1.19 | 155,968 |
2023-08-09 | $1.38 | $1.38 | $1.10 | $1.15 | $1.15 | 509,929 |
2023-08-08 | $1.07 | $1.33 | $1.07 | $1.30 | $1.30 | 456,617 |
2023-08-07 | $1.03 | $1.20 | $1.03 | $1.12 | $1.12 | 284,663 |
2023-08-04 | $1.07 | $1.12 | $1.03 | $1.03 | $1.03 | 113,118 |
2023-08-03 | $1.06 | $1.07 | $1.02 | $1.05 | $1.05 | 42,288 |
2023-08-02 | $1.08 | $1.09 | $1.00 | $1.09 | $1.09 | 171,943 |
2023-08-01 | $1.00 | $1.07 | $0.98 | $1.05 | $1.05 | 286,011 |
2023-07-31 | $0.89 | $0.97 | $0.89 | $0.93 | $0.93 | 321,152 |
2023-07-28 | $0.92 | $0.92 | $0.85 | $0.85 | $0.85 | 168,255 |
2023-07-27 | $0.90 | $0.91 | $0.88 | $0.89 | $0.89 | 42,154 |
2023-07-26 | $0.88 | $0.90 | $0.83 | $0.90 | $0.90 | 104,032 |
2023-07-25 | $0.89 | $0.90 | $0.85 | $0.86 | $0.86 | 11,884 |
2023-07-24 | $0.90 | $0.91 | $0.87 | $0.89 | $0.89 | 12,130 |
2023-07-21 | $0.91 | $0.95 | $0.87 | $0.88 | $0.88 | 381,353 |
2023-07-20 | $0.95 | $0.95 | $0.87 | $0.90 | $0.90 | 33,850 |
2023-07-19 | $0.83 | $0.94 | $0.83 | $0.90 | $0.90 | 130,050 |
2023-07-18 | $0.82 | $0.84 | $0.80 | $0.84 | $0.84 | 34,944 |
2023-07-17 | $0.89 | $0.89 | $0.81 | $0.83 | $0.83 | 66,075 |
2023-07-14 | $0.86 | $1.00 | $0.86 | $0.89 | $0.89 | 790,270 |
2023-07-13 | $0.81 | $0.87 | $0.81 | $0.85 | $0.85 | 24,299 |
2023-07-12 | $0.80 | $0.82 | $0.78 | $0.81 | $0.81 | 21,044 |
2023-07-11 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 20,767 |
2023-07-10 | $0.80 | $0.82 | $0.79 | $0.80 | $0.80 | 15,116 |
2023-07-07 | $0.86 | $0.86 | $0.81 | $0.82 | $0.82 | 20,652 |
2023-07-06 | $0.83 | $0.85 | $0.80 | $0.84 | $0.84 | 12,202 |
2023-07-05 | $0.81 | $0.84 | $0.80 | $0.80 | $0.80 | 62,842 |
2023-07-03 | $0.90 | $0.96 | $0.77 | $0.78 | $0.78 | 85,167 |
2023-06-30 | $0.90 | $0.93 | $0.80 | $0.93 | $0.93 | 128,473 |
2023-06-29 | $0.90 | $0.92 | $0.89 | $0.92 | $0.92 | 59,310 |
2023-06-28 | $0.85 | $0.94 | $0.85 | $0.90 | $0.90 | 66,964 |
2023-06-27 | $0.86 | $0.88 | $0.69 | $0.86 | $0.86 | 63,826 |
2023-06-26 | $0.85 | $0.88 | $0.84 | $0.85 | $0.85 | 100,687 |
2023-06-23 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 13,985 |
2023-06-22 | $0.81 | $0.84 | $0.80 | $0.81 | $0.81 | 15,475 |
2023-06-21 | $0.88 | $0.88 | $0.79 | $0.84 | $0.84 | 24,238 |
2023-06-20 | $0.71 | $0.84 | $0.69 | $0.83 | $0.83 | 50,986 |
2023-06-16 | $0.69 | $0.71 | $0.68 | $0.71 | $0.71 | 11,460 |
2023-06-15 | $0.66 | $0.69 | $0.64 | $0.69 | $0.69 | 22,821 |
2023-06-14 | $0.65 | $0.69 | $0.64 | $0.69 | $0.69 | 22,659 |
2023-06-13 | $0.65 | $0.69 | $0.64 | $0.64 | $0.64 | 7,011 |
2023-06-12 | $0.62 | $0.67 | $0.62 | $0.67 | $0.67 | 13,921 |
2023-06-09 | $0.67 | $0.69 | $0.64 | $0.64 | $0.64 | 4,563 |
2023-06-08 | $0.66 | $0.66 | $0.64 | $0.66 | $0.66 | 11,329 |
2023-06-07 | $0.67 | $0.70 | $0.65 | $0.66 | $0.66 | 8,720 |
2023-06-06 | $0.67 | $0.69 | $0.66 | $0.66 | $0.66 | 26,951 |
2023-06-05 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 12,564 |
2023-06-02 | $0.65 | $0.66 | $0.64 | $0.66 | $0.66 | 18,949 |
2023-06-01 | $0.60 | $0.66 | $0.60 | $0.62 | $0.62 | 6,001 |
2023-05-31 | $0.61 | $0.65 | $0.61 | $0.62 | $0.62 | 4,239 |
2023-05-30 | $0.65 | $0.67 | $0.61 | $0.61 | $0.61 | 5,272 |
2023-05-26 | $0.67 | $0.67 | $0.61 | $0.62 | $0.62 | 8,284 |
2023-05-25 | $0.67 | $0.67 | $0.64 | $0.64 | $0.64 | 9,178 |
2023-05-24 | $0.66 | $0.67 | $0.64 | $0.67 | $0.67 | 5,507 |
2023-05-23 | $0.65 | $0.68 | $0.63 | $0.63 | $0.63 | 18,642 |
2023-05-22 | $0.63 | $0.63 | $0.60 | $0.63 | $0.63 | 5,290 |
2023-05-19 | $0.62 | $0.64 | $0.60 | $0.64 | $0.64 | 4,070 |
2023-05-18 | $0.65 | $0.66 | $0.60 | $0.60 | $0.60 | 4,080 |
2023-05-17 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 7,639 |
2023-05-16 | $0.67 | $0.67 | $0.63 | $0.63 | $0.63 | 4,480 |
2023-05-15 | $0.64 | $0.67 | $0.60 | $0.67 | $0.67 | 54,111 |
2023-05-12 | $0.61 | $0.63 | $0.61 | $0.61 | $0.61 | 1,532 |
2023-05-11 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 3,202 |
2023-05-10 | $0.64 | $0.65 | $0.62 | $0.65 | $0.65 | 4,784 |
2023-05-09 | $0.68 | $0.68 | $0.61 | $0.65 | $0.65 | 9,491 |
2023-05-08 | $0.66 | $0.66 | $0.61 | $0.65 | $0.65 | 2,488 |
2023-05-05 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 1,430 |
2023-05-04 | $0.64 | $0.65 | $0.62 | $0.64 | $0.64 | 6,075 |
2023-05-03 | $0.65 | $0.66 | $0.60 | $0.60 | $0.60 | 23,874 |
2023-05-02 | $0.65 | $0.65 | $0.62 | $0.65 | $0.65 | 4,331 |
2023-05-01 | $0.62 | $0.65 | $0.62 | $0.62 | $0.62 | 2,771 |
2023-04-28 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 5,509 |
2023-04-27 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 28,683 |
2023-04-26 | $0.62 | $0.63 | $0.60 | $0.63 | $0.63 | 3,683 |
2023-04-25 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 3,994 |
2023-04-24 | $0.61 | $0.63 | $0.61 | $0.61 | $0.61 | 3,029 |
2023-04-21 | $0.61 | $0.64 | $0.61 | $0.64 | $0.64 | 7,204 |
2023-04-20 | $0.61 | $0.65 | $0.60 | $0.61 | $0.61 | 7,459 |
2023-04-19 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 445 |
2023-04-18 | $0.60 | $0.66 | $0.60 | $0.63 | $0.63 | 20,299 |
2023-04-17 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 9,739 |
2023-04-14 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 10,359 |
2023-04-13 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 37,064 |
2023-04-12 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 6,591 |
2023-04-11 | $0.62 | $0.63 | $0.60 | $0.60 | $0.60 | 11,007 |
2023-04-10 | $0.64 | $0.66 | $0.60 | $0.62 | $0.62 | 16,339 |
2023-04-06 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 2,864 |
2023-04-05 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 1,719 |
2023-04-04 | $0.61 | $0.67 | $0.61 | $0.66 | $0.66 | 3,228 |
2023-04-03 | $0.61 | $0.67 | $0.61 | $0.64 | $0.64 | 36,446 |
2023-03-31 | $0.61 | $0.64 | $0.59 | $0.64 | $0.64 | 17,138 |
2023-03-30 | $0.66 | $0.68 | $0.56 | $0.62 | $0.62 | 74,963 |
2023-03-29 | $0.67 | $0.69 | $0.60 | $0.65 | $0.65 | 92,680 |
2023-03-28 | $0.68 | $0.73 | $0.68 | $0.68 | $0.68 | 9,989 |
2023-03-27 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 27,896 |
2023-03-24 | $0.68 | $0.69 | $0.66 | $0.69 | $0.69 | 18,798 |
2023-03-23 | $0.74 | $0.74 | $0.67 | $0.67 | $0.67 | 25,625 |
2023-03-22 | $0.73 | $0.74 | $0.71 | $0.73 | $0.73 | 14,663 |
2023-03-21 | $0.76 | $0.76 | $0.71 | $0.71 | $0.71 | 26,685 |
2023-03-20 | $0.82 | $0.82 | $0.71 | $0.73 | $0.73 | 34,077 |
2023-03-17 | $0.75 | $0.77 | $0.72 | $0.77 | $0.77 | 21,076 |
2023-03-16 | $0.69 | $0.78 | $0.69 | $0.74 | $0.74 | 69,898 |
2023-03-15 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 33,836 |
2023-03-14 | $0.69 | $0.72 | $0.69 | $0.69 | $0.69 | 18,062 |
2023-03-13 | $0.74 | $0.77 | $0.66 | $0.68 | $0.68 | 35,712 |
2023-03-10 | $0.77 | $0.81 | $0.73 | $0.74 | $0.74 | 37,590 |
2023-03-09 | $0.84 | $0.87 | $0.76 | $0.77 | $0.77 | 119,417 |
2023-03-08 | $1.01 | $1.01 | $0.86 | $0.88 | $0.88 | 34,570 |
2023-03-07 | $1.11 | $1.11 | $0.89 | $0.95 | $0.95 | 136,879 |
2023-03-06 | $1.20 | $1.20 | $0.82 | $0.92 | $0.92 | 182,440 |
2023-03-03 | $1.18 | $1.18 | $1.02 | $1.02 | $1.02 | 150,531 |
2023-03-02 | $1.00 | $1.19 | $1.00 | $1.18 | $1.18 | 517,442 |
2023-03-01 | $0.92 | $1.04 | $0.91 | $0.98 | $0.98 | 251,503 |
2023-02-28 | $0.90 | $0.92 | $0.86 | $0.91 | $0.91 | 131,368 |
2023-02-27 | $0.88 | $0.90 | $0.83 | $0.88 | $0.88 | 173,925 |
2023-02-24 | $0.83 | $0.86 | $0.83 | $0.83 | $0.83 | 121,234 |
2023-02-23 | $0.81 | $0.86 | $0.76 | $0.79 | $0.79 | 87,038 |
2023-02-22 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 38,392 |
2023-02-21 | $0.80 | $0.82 | $0.78 | $0.79 | $0.79 | 37,056 |
2023-02-17 | $0.80 | $0.80 | $0.76 | $0.78 | $0.78 | 6,154 |
2023-02-16 | $0.71 | $0.78 | $0.71 | $0.77 | $0.77 | 65,330 |
2023-02-15 | $0.80 | $0.80 | $0.72 | $0.73 | $0.73 | 65,295 |
2023-02-14 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 39,156 |
2023-02-13 | $0.80 | $0.81 | $0.75 | $0.75 | $0.75 | 44,459 |
2023-02-10 | $0.80 | $0.80 | $0.74 | $0.77 | $0.77 | 39,521 |
2023-02-09 | $0.78 | $0.79 | $0.75 | $0.77 | $0.77 | 59,604 |
2023-02-08 | $0.70 | $0.80 | $0.70 | $0.80 | $0.80 | 147,873 |
2023-02-07 | $0.68 | $0.71 | $0.65 | $0.70 | $0.70 | 45,878 |
2023-02-06 | $0.69 | $0.71 | $0.67 | $0.71 | $0.71 | 12,880 |
2023-02-03 | $0.69 | $0.70 | $0.66 | $0.68 | $0.68 | 227,644 |
2023-02-02 | $0.68 | $0.72 | $0.67 | $0.68 | $0.68 | 15,154 |
2023-02-01 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 14,481 |
2023-01-31 | $0.70 | $0.71 | $0.69 | $0.71 | $0.71 | 6,288 |
2023-01-30 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 47,274 |
2023-01-27 | $0.67 | $0.72 | $0.66 | $0.69 | $0.69 | 128,261 |
2023-01-26 | $0.64 | $0.67 | $0.61 | $0.64 | $0.64 | 36,264 |
2023-01-25 | $0.65 | $0.67 | $0.63 | $0.67 | $0.67 | 20,653 |
2023-01-24 | $0.62 | $0.67 | $0.62 | $0.65 | $0.65 | 16,607 |
2023-01-23 | $0.60 | $0.66 | $0.59 | $0.65 | $0.65 | 34,369 |
2023-01-20 | $0.60 | $0.63 | $0.60 | $0.60 | $0.60 | 6,716 |
2023-01-19 | $0.59 | $0.63 | $0.59 | $0.63 | $0.63 | 42,033 |
2023-01-18 | $0.65 | $0.67 | $0.59 | $0.59 | $0.59 | 42,513 |
2023-01-17 | $0.64 | $0.66 | $0.63 | $0.64 | $0.64 | 43,260 |
2023-01-13 | $0.59 | $0.68 | $0.59 | $0.66 | $0.66 | 18,618 |
2023-01-12 | $0.62 | $0.64 | $0.61 | $0.62 | $0.62 | 7,295 |
2023-01-11 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 6,161 |
2023-01-10 | $0.59 | $0.65 | $0.59 | $0.64 | $0.64 | 10,471 |
2023-01-09 | $0.57 | $0.63 | $0.57 | $0.61 | $0.61 | 20,543 |
2023-01-06 | $0.61 | $0.68 | $0.58 | $0.63 | $0.63 | 18,016 |
2023-01-05 | $0.64 | $0.65 | $0.60 | $0.64 | $0.64 | 20,254 |
2023-01-04 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 3,810 |
2023-01-03 | $0.65 | $0.67 | $0.63 | $0.67 | $0.67 | 4,713 |
2022-12-30 | $0.63 | $0.66 | $0.62 | $0.66 | $0.66 | 12,482 |
2022-12-29 | $0.61 | $0.66 | $0.58 | $0.66 | $0.66 | 41,958 |
2022-12-28 | $0.63 | $0.65 | $0.62 | $0.63 | $0.63 | 25,814 |
2022-12-27 | $0.66 | $0.66 | $0.63 | $0.66 | $0.66 | 2,065 |
2022-12-23 | $0.65 | $0.66 | $0.64 | $0.66 | $0.66 | 10,018 |
2022-12-22 | $0.65 | $0.68 | $0.64 | $0.68 | $0.68 | 40,206 |
2022-12-21 | $0.66 | $0.69 | $0.66 | $0.66 | $0.66 | 26,058 |
2022-12-20 | $0.66 | $0.69 | $0.64 | $0.69 | $0.69 | 83,536 |
2022-12-19 | $0.66 | $0.69 | $0.63 | $0.68 | $0.68 | 50,097 |
2022-12-16 | $0.66 | $0.69 | $0.62 | $0.66 | $0.66 | 202,398 |
2022-12-15 | $0.64 | $0.69 | $0.58 | $0.68 | $0.68 | 126,885 |
2022-12-14 | $0.62 | $0.64 | $0.54 | $0.64 | $0.64 | 43,524 |
2022-12-13 | $0.53 | $0.62 | $0.48 | $0.60 | $0.60 | 97,831 |
2022-12-12 | $0.57 | $0.60 | $0.50 | $0.50 | $0.50 | 46,375 |
2022-12-09 | $0.60 | $0.61 | $0.54 | $0.54 | $0.54 | 51,650 |
2022-12-08 | $0.62 | $0.62 | $0.58 | $0.59 | $0.59 | 32,294 |
2022-12-07 | $0.59 | $0.63 | $0.54 | $0.62 | $0.62 | 53,626 |
2022-12-06 | $0.58 | $0.62 | $0.56 | $0.56 | $0.56 | 47,723 |
2022-12-05 | $0.60 | $0.61 | $0.57 | $0.58 | $0.58 | 36,631 |
2022-12-02 | $0.57 | $0.61 | $0.57 | $0.60 | $0.60 | 16,046 |
2022-12-01 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 2,426 |
2022-11-30 | $0.61 | $0.63 | $0.58 | $0.61 | $0.61 | 92,591 |
2022-11-29 | $0.64 | $0.65 | $0.62 | $0.64 | $0.64 | 12,942 |
2022-11-28 | $0.62 | $0.68 | $0.60 | $0.60 | $0.60 | 72,039 |
2022-11-25 | $0.63 | $0.69 | $0.63 | $0.68 | $0.68 | 29,372 |
2022-11-23 | $0.64 | $0.66 | $0.61 | $0.66 | $0.66 | 45,582 |
2022-11-22 | $0.63 | $0.65 | $0.62 | $0.62 | $0.62 | 13,235 |
2022-11-21 | $0.64 | $0.70 | $0.61 | $0.64 | $0.64 | 60,407 |
2022-11-18 | $0.65 | $0.68 | $0.62 | $0.67 | $0.67 | 12,867 |
2022-11-17 | $0.65 | $0.66 | $0.62 | $0.62 | $0.62 | 2,443 |
2022-11-16 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 20,058 |
2022-11-15 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 11,740 |
2022-11-14 | $0.61 | $0.66 | $0.61 | $0.64 | $0.64 | 14,020 |
2022-11-11 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 6,529 |
2022-11-10 | $0.60 | $0.66 | $0.60 | $0.66 | $0.66 | 24,148 |
2022-11-09 | $0.69 | $0.69 | $0.64 | $0.64 | $0.64 | 3,509 |
2022-11-08 | $0.72 | $0.72 | $0.67 | $0.67 | $0.67 | 23,423 |
2022-11-07 | $0.61 | $0.67 | $0.61 | $0.66 | $0.66 | 13,559 |
2022-11-04 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 4,163 |
2022-11-03 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 18,856 |
2022-11-02 | $0.68 | $0.68 | $0.64 | $0.67 | $0.67 | 7,915 |
2022-11-01 | $0.65 | $0.68 | $0.63 | $0.65 | $0.65 | 16,929 |
2022-10-31 | $0.63 | $0.67 | $0.63 | $0.63 | $0.63 | 18,593 |
2022-10-28 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 8,223 |
2022-10-27 | $0.62 | $0.67 | $0.62 | $0.66 | $0.66 | 30,027 |
2022-10-26 | $0.63 | $0.64 | $0.61 | $0.61 | $0.61 | 6,312 |
2022-10-25 | $0.63 | $0.66 | $0.62 | $0.65 | $0.65 | 10,788 |
2022-10-24 | $0.63 | $0.66 | $0.62 | $0.65 | $0.65 | 9,235 |
2022-10-21 | $0.64 | $0.66 | $0.63 | $0.64 | $0.64 | 16,995 |
2022-10-20 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 15,019 |
2022-10-19 | $0.65 | $0.65 | $0.60 | $0.62 | $0.62 | 117,113 |
2022-10-18 | $0.79 | $0.79 | $0.65 | $0.65 | $0.65 | 165,657 |
2022-10-17 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 29,046 |
2022-10-14 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 43,397 |
2022-10-13 | $0.76 | $0.78 | $0.74 | $0.77 | $0.77 | 46,958 |
2022-10-12 | $0.72 | $0.76 | $0.72 | $0.76 | $0.76 | 45,469 |
2022-10-11 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 72,531 |
2022-10-10 | $0.72 | $0.73 | $0.70 | $0.72 | $0.72 | 42,434 |
2022-10-07 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 16,537 |
2022-10-06 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 11,727 |
2022-10-05 | $0.71 | $0.73 | $0.71 | $0.71 | $0.71 | 2,758 |
2022-10-04 | $0.69 | $0.74 | $0.68 | $0.73 | $0.73 | 73,723 |
2022-10-03 | $0.73 | $0.73 | $0.65 | $0.70 | $0.70 | 36,217 |
2022-09-30 | $0.69 | $0.72 | $0.69 | $0.72 | $0.72 | 21,919 |
2022-09-29 | $0.67 | $0.70 | $0.65 | $0.70 | $0.70 | 20,044 |
2022-09-28 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 13,568 |
2022-09-27 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 127,692 |
2022-09-26 | $0.62 | $0.67 | $0.60 | $0.64 | $0.64 | 68,985 |
2022-09-23 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 137,141 |
2022-09-22 | $0.61 | $0.63 | $0.58 | $0.61 | $0.61 | 56,087 |
2022-09-21 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 8,894 |
2022-09-20 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 295,307 |
2022-09-19 | $0.62 | $0.66 | $0.60 | $0.64 | $0.64 | 259,448 |
2022-09-16 | $0.65 | $0.69 | $0.61 | $0.67 | $0.67 | 171,341 |
2022-09-15 | $0.63 | $0.67 | $0.59 | $0.65 | $0.65 | 227,703 |
2022-09-14 | $0.62 | $0.64 | $0.59 | $0.63 | $0.63 | 270,697 |
2022-09-13 | $0.66 | $0.67 | $0.59 | $0.61 | $0.61 | 76,028 |
2022-09-12 | $0.67 | $0.69 | $0.65 | $0.68 | $0.68 | 62,347 |
2022-09-09 | $0.64 | $0.71 | $0.60 | $0.69 | $0.69 | 123,398 |
2022-09-08 | $0.64 | $0.68 | $0.64 | $0.66 | $0.66 | 137,010 |
2022-09-07 | $0.56 | $0.64 | $0.56 | $0.62 | $0.62 | 118,340 |
2022-09-06 | $0.53 | $0.63 | $0.50 | $0.61 | $0.61 | 327,953 |
2022-09-02 | $0.58 | $0.59 | $0.51 | $0.58 | $0.58 | 254,952 |
2022-09-01 | $0.50 | $0.58 | $0.49 | $0.58 | $0.58 | 99,640 |
2022-08-31 | $0.55 | $0.55 | $0.49 | $0.52 | $0.52 | 83,899 |
2022-08-30 | $0.53 | $0.53 | $0.51 | $0.53 | $0.53 | 73,431 |
2022-08-29 | $0.53 | $0.57 | $0.49 | $0.51 | $0.51 | 171,345 |
2022-08-26 | $0.50 | $0.53 | $0.49 | $0.51 | $0.51 | 90,102 |
2022-08-25 | $0.48 | $0.54 | $0.47 | $0.51 | $0.51 | 125,361 |
2022-08-24 | $0.48 | $0.51 | $0.47 | $0.49 | $0.49 | 47,638 |
2022-08-23 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 20,915 |
2022-08-22 | $0.46 | $0.49 | $0.43 | $0.48 | $0.48 | 49,615 |
2022-08-19 | $0.46 | $0.49 | $0.45 | $0.48 | $0.48 | 50,651 |
2022-08-18 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 48,751 |
2022-08-17 | $0.51 | $0.51 | $0.46 | $0.47 | $0.47 | 118,747 |
2022-08-16 | $0.52 | $0.53 | $0.47 | $0.49 | $0.49 | 169,185 |
2022-08-15 | $0.49 | $0.54 | $0.49 | $0.52 | $0.52 | 27,496 |
2022-08-12 | $0.53 | $0.53 | $0.49 | $0.51 | $0.51 | 75,473 |
2022-08-11 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 41,550 |
2022-08-10 | $0.51 | $0.53 | $0.49 | $0.53 | $0.53 | 19,081 |
2022-08-09 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 12,668 |
2022-08-08 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 26,079 |
2022-08-05 | $0.45 | $0.54 | $0.45 | $0.52 | $0.52 | 9,693 |
2022-08-04 | $0.50 | $0.55 | $0.48 | $0.52 | $0.52 | 81,221 |
2022-08-03 | $0.53 | $0.55 | $0.52 | $0.52 | $0.52 | 49,396 |
2022-08-02 | $0.53 | $0.53 | $0.49 | $0.51 | $0.51 | 20,459 |
2022-08-01 | $0.49 | $0.51 | $0.48 | $0.51 | $0.51 | 22,756 |
2022-07-29 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 4,390 |
2022-07-28 | $0.49 | $0.50 | $0.49 | $0.49 | $0.49 | 14,799 |
2022-07-27 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 7,777 |
2022-07-26 | $0.48 | $0.53 | $0.48 | $0.51 | $0.51 | 4,638 |
2022-07-25 | $0.53 | $0.54 | $0.50 | $0.50 | $0.50 | 14,999 |
2022-07-22 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 10,030 |
2022-07-21 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 6,801 |
2022-07-20 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 19,289 |
2022-07-19 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 13,443 |
2022-07-18 | $0.49 | $0.53 | $0.49 | $0.49 | $0.49 | 21,861 |
2022-07-15 | $0.50 | $0.51 | $0.48 | $0.51 | $0.51 | 8,358 |
2022-07-14 | $0.47 | $0.50 | $0.45 | $0.48 | $0.48 | 48,206 |
2022-07-13 | $0.50 | $0.53 | $0.48 | $0.50 | $0.50 | 8,585 |
2022-07-12 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 10,128 |
2022-07-11 | $0.54 | $0.54 | $0.50 | $0.50 | $0.50 | 19,021 |
2022-07-08 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 15,769 |
2022-07-07 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 33,804 |
2022-07-06 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 19,781 |
2022-07-05 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 4,345 |
2022-07-01 | $0.51 | $0.51 | $0.45 | $0.48 | $0.48 | 40,993 |
2022-06-30 | $0.50 | $0.52 | $0.48 | $0.52 | $0.52 | 19,968 |
2022-06-29 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 26,456 |
2022-06-28 | $0.51 | $0.51 | $0.49 | $0.51 | $0.51 | 6,500 |
2022-06-27 | $0.54 | $0.54 | $0.47 | $0.49 | $0.49 | 55,913 |
2022-06-24 | $0.50 | $0.53 | $0.47 | $0.47 | $0.47 | 30,621 |
2022-06-23 | $0.52 | $0.54 | $0.48 | $0.51 | $0.51 | 30,304 |
2022-06-22 | $0.52 | $0.53 | $0.49 | $0.49 | $0.49 | 95,686 |
2022-06-21 | $0.51 | $0.53 | $0.49 | $0.49 | $0.49 | 58,036 |
2022-06-17 | $0.51 | $0.53 | $0.49 | $0.49 | $0.49 | 78,763 |
2022-06-16 | $0.54 | $0.56 | $0.51 | $0.51 | $0.51 | 31,886 |
2022-06-15 | $0.52 | $0.57 | $0.52 | $0.52 | $0.52 | 14,062 |
2022-06-14 | $0.55 | $0.56 | $0.50 | $0.54 | $0.54 | 31,087 |
2022-06-13 | $0.55 | $0.55 | $0.49 | $0.51 | $0.51 | 100,779 |
2022-06-10 | $0.54 | $0.57 | $0.53 | $0.57 | $0.57 | 16,893 |
2022-06-09 | $0.60 | $0.63 | $0.55 | $0.58 | $0.58 | 25,567 |
2022-06-08 | $0.64 | $0.64 | $0.61 | $0.63 | $0.63 | 13,967 |
2022-06-07 | $0.69 | $0.69 | $0.59 | $0.60 | $0.60 | 58,131 |
2022-06-06 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 166,717 |
2022-06-03 | $0.62 | $0.65 | $0.60 | $0.65 | $0.65 | 36,424 |
2022-06-02 | $0.59 | $0.64 | $0.55 | $0.62 | $0.62 | 69,494 |
2022-06-01 | $0.57 | $0.59 | $0.55 | $0.59 | $0.59 | 2,969 |
2022-05-31 | $0.54 | $0.59 | $0.54 | $0.58 | $0.58 | 55,274 |
2022-05-27 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 10,320 |
2022-05-26 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 4,721 |
2022-05-25 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 21,888 |
2022-05-24 | $0.56 | $0.56 | $0.53 | $0.56 | $0.56 | 24,912 |
2022-05-23 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 7,322 |
2022-05-20 | $0.56 | $0.57 | $0.54 | $0.54 | $0.54 | 20,627 |
2022-05-19 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 16,068 |
2022-05-18 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 11,785 |
2022-05-17 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 10,530 |
2022-05-16 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 24,267 |
2022-05-13 | $0.53 | $0.53 | $0.48 | $0.51 | $0.51 | 119,557 |
2022-05-12 | $0.53 | $0.57 | $0.53 | $0.53 | $0.53 | 59,763 |
2022-05-11 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 19,459 |
2022-05-10 | $0.54 | $0.57 | $0.53 | $0.56 | $0.56 | 24,396 |
2022-05-09 | $0.58 | $0.60 | $0.54 | $0.56 | $0.56 | 29,547 |
2022-05-06 | $0.59 | $0.62 | $0.58 | $0.60 | $0.60 | 6,449 |
2022-05-05 | $0.63 | $0.64 | $0.60 | $0.60 | $0.60 | 40,879 |
2022-05-04 | $0.62 | $0.65 | $0.62 | $0.63 | $0.63 | 12,434 |
2022-05-03 | $0.63 | $0.65 | $0.62 | $0.65 | $0.65 | 8,879 |
2022-05-02 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 25,955 |
2022-04-29 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 3,378 |
2022-04-28 | $0.61 | $0.65 | $0.60 | $0.64 | $0.64 | 20,651 |
2022-04-27 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 13,215 |
2022-04-26 | $0.64 | $0.64 | $0.61 | $0.64 | $0.64 | 29,815 |
2022-04-25 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 6,977 |
2022-04-22 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 13,286 |
2022-04-21 | $0.69 | $0.69 | $0.63 | $0.66 | $0.66 | 66,574 |
2022-04-20 | $0.70 | $0.70 | $0.67 | $0.70 | $0.70 | 10,347 |
2022-04-19 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 12,647 |
2022-04-18 | $0.68 | $0.70 | $0.66 | $0.67 | $0.67 | 23,782 |
2022-04-14 | $0.68 | $0.71 | $0.66 | $0.69 | $0.69 | 50,840 |
2022-04-13 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 10,935 |
2022-04-12 | $0.70 | $0.70 | $0.65 | $0.66 | $0.66 | 32,834 |
2022-04-11 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 39,143 |
2022-04-08 | $0.67 | $0.70 | $0.65 | $0.68 | $0.68 | 50,640 |
2022-04-07 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 6,586 |
2022-04-06 | $0.65 | $0.70 | $0.65 | $0.67 | $0.67 | 44,205 |
2022-04-05 | $0.70 | $0.71 | $0.67 | $0.70 | $0.70 | 16,930 |
2022-04-04 | $0.66 | $0.70 | $0.63 | $0.70 | $0.70 | 48,641 |
2022-04-01 | $0.69 | $0.71 | $0.68 | $0.70 | $0.70 | 19,306 |
2022-03-31 | $0.68 | $0.70 | $0.66 | $0.68 | $0.68 | 15,408 |
2022-03-30 | $0.63 | $0.69 | $0.63 | $0.69 | $0.69 | 20,691 |
2022-03-29 | $0.66 | $0.68 | $0.63 | $0.67 | $0.67 | 50,597 |
2022-03-28 | $0.67 | $0.67 | $0.64 | $0.67 | $0.67 | 27,613 |
2022-03-25 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 12,510 |
2022-03-24 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 21,321 |
2022-03-23 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 32,646 |
2022-03-22 | $0.66 | $0.66 | $0.63 | $0.65 | $0.65 | 24,837 |
2022-03-21 | $0.63 | $0.67 | $0.63 | $0.66 | $0.66 | 22,946 |
2022-03-18 | $0.66 | $0.68 | $0.63 | $0.64 | $0.64 | 80,309 |
2022-03-17 | $0.65 | $0.65 | $0.63 | $0.65 | $0.65 | 24,443 |
2022-03-16 | $0.63 | $0.66 | $0.63 | $0.63 | $0.63 | 15,480 |
2022-03-15 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 59,459 |
2022-03-14 | $0.65 | $0.68 | $0.63 | $0.63 | $0.63 | 46,601 |
2022-03-11 | $0.70 | $0.71 | $0.66 | $0.66 | $0.66 | 95,597 |
2022-03-10 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 22,089 |
2022-03-09 | $0.74 | $0.77 | $0.64 | $0.69 | $0.69 | 193,763 |
2022-03-08 | $0.90 | $0.91 | $0.73 | $0.75 | $0.75 | 156,781 |
2022-03-07 | $0.88 | $0.92 | $0.80 | $0.88 | $0.88 | 142,722 |
2022-03-04 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 41,207 |
2022-03-03 | $0.78 | $0.86 | $0.77 | $0.83 | $0.83 | 68,395 |
2022-03-02 | $0.75 | $0.79 | $0.75 | $0.77 | $0.77 | 25,459 |
2022-03-01 | $0.76 | $0.79 | $0.76 | $0.76 | $0.76 | 19,676 |
2022-02-28 | $0.75 | $0.79 | $0.72 | $0.78 | $0.78 | 94,541 |
2022-02-25 | $0.67 | $0.73 | $0.65 | $0.71 | $0.71 | 36,385 |
2022-02-24 | $0.65 | $0.69 | $0.65 | $0.67 | $0.67 | 56,071 |
2022-02-23 | $0.67 | $0.72 | $0.66 | $0.72 | $0.72 | 99,163 |
2022-02-22 | $0.68 | $0.72 | $0.66 | $0.69 | $0.69 | 99,756 |
2022-02-18 | $0.65 | $0.67 | $0.63 | $0.66 | $0.66 | 61,059 |
2022-02-17 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 36,955 |
2022-02-16 | $0.64 | $0.64 | $0.61 | $0.62 | $0.62 | 10,634 |
2022-02-15 | $0.62 | $0.67 | $0.60 | $0.62 | $0.62 | 47,048 |
2022-02-14 | $0.68 | $0.68 | $0.63 | $0.63 | $0.63 | 8,494 |
2022-02-11 | $0.64 | $0.67 | $0.64 | $0.64 | $0.64 | 68,612 |
2022-02-10 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 21,715 |
2022-02-09 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 71,699 |
2022-02-08 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 22,152 |
2022-02-07 | $0.61 | $0.64 | $0.60 | $0.62 | $0.62 | 48,160 |
2022-02-04 | $0.61 | $0.63 | $0.59 | $0.63 | $0.63 | 28,848 |
2022-02-03 | $0.61 | $0.61 | $0.59 | $0.61 | $0.61 | 31,057 |
2022-02-02 | $0.62 | $0.63 | $0.58 | $0.61 | $0.61 | 50,182 |
2022-02-01 | $0.59 | $0.60 | $0.58 | $0.60 | $0.60 | 21,386 |
2022-01-31 | $0.58 | $0.59 | $0.56 | $0.58 | $0.58 | 28,943 |
2022-01-28 | $0.60 | $0.60 | $0.56 | $0.57 | $0.57 | 48,135 |
2022-01-27 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 17,993 |
2022-01-26 | $0.57 | $0.60 | $0.56 | $0.59 | $0.59 | 54,346 |
2022-01-25 | $0.60 | $0.61 | $0.56 | $0.57 | $0.57 | 25,555 |
2022-01-24 | $0.63 | $0.65 | $0.56 | $0.58 | $0.58 | 150,798 |
2022-01-21 | $0.63 | $0.65 | $0.61 | $0.64 | $0.64 | 60,588 |
2022-01-20 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 25,906 |
2022-01-19 | $0.60 | $0.64 | $0.60 | $0.63 | $0.63 | 43,893 |
2022-01-18 | $0.64 | $0.64 | $0.61 | $0.63 | $0.63 | 22,797 |
2022-01-14 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 51,014 |
2022-01-13 | $0.63 | $0.66 | $0.61 | $0.65 | $0.65 | 109,476 |
2022-01-12 | $0.64 | $0.68 | $0.62 | $0.64 | $0.64 | 88,671 |
2022-01-11 | $0.58 | $0.64 | $0.58 | $0.63 | $0.63 | 71,101 |
2022-01-10 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 75,307 |
2022-01-07 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 70,585 |
2022-01-06 | $0.61 | $0.63 | $0.57 | $0.60 | $0.60 | 95,446 |
2022-01-05 | $0.65 | $0.66 | $0.59 | $0.59 | $0.59 | 105,795 |
2022-01-04 | $0.61 | $0.65 | $0.61 | $0.64 | $0.64 | 102,783 |
2022-01-03 | $0.53 | $0.62 | $0.53 | $0.61 | $0.61 | 123,582 |
2021-12-31 | $0.56 | $0.59 | $0.56 | $0.56 | $0.56 | 273,959 |
2021-12-30 | $0.60 | $0.62 | $0.56 | $0.56 | $0.56 | 111,197 |
2021-12-29 | $0.60 | $0.63 | $0.56 | $0.58 | $0.58 | 225,786 |
2021-12-28 | $0.62 | $0.66 | $0.60 | $0.61 | $0.61 | 145,732 |
2021-12-27 | $0.69 | $0.70 | $0.62 | $0.63 | $0.63 | 296,179 |
2021-12-23 | $0.73 | $0.73 | $0.66 | $0.66 | $0.66 | 147,139 |
2021-12-22 | $0.72 | $0.73 | $0.69 | $0.72 | $0.72 | 59,491 |
2021-12-21 | $0.69 | $0.72 | $0.68 | $0.69 | $0.69 | 23,432 |
2021-12-20 | $0.73 | $0.75 | $0.65 | $0.68 | $0.68 | 89,656 |
2021-12-17 | $0.72 | $0.75 | $0.69 | $0.73 | $0.73 | 52,294 |
2021-12-16 | $0.77 | $0.77 | $0.72 | $0.72 | $0.72 | 37,386 |
2021-12-15 | $0.72 | $0.76 | $0.71 | $0.73 | $0.73 | 62,973 |
2021-12-14 | $0.74 | $0.74 | $0.71 | $0.73 | $0.73 | 12,875 |
2021-12-13 | $0.72 | $0.75 | $0.72 | $0.73 | $0.73 | 30,279 |
2021-12-10 | $0.78 | $0.78 | $0.73 | $0.73 | $0.73 | 31,727 |
2021-12-09 | $0.76 | $0.79 | $0.74 | $0.75 | $0.75 | 26,904 |
2021-12-08 | $0.77 | $0.77 | $0.71 | $0.75 | $0.75 | 73,181 |
2021-12-07 | $0.71 | $0.76 | $0.68 | $0.76 | $0.76 | 72,076 |
2021-12-06 | $0.70 | $0.72 | $0.65 | $0.71 | $0.71 | 67,331 |
2021-12-03 | $0.80 | $0.80 | $0.67 | $0.70 | $0.70 | 64,947 |
2021-12-02 | $0.71 | $0.75 | $0.71 | $0.74 | $0.74 | 47,018 |
2021-12-01 | $0.68 | $0.75 | $0.68 | $0.71 | $0.71 | 111,354 |
2021-11-30 | $0.74 | $0.74 | $0.66 | $0.70 | $0.70 | 230,502 |
2021-11-29 | $0.78 | $0.79 | $0.72 | $0.74 | $0.74 | 120,308 |
2021-11-26 | $0.78 | $0.83 | $0.76 | $0.78 | $0.78 | 26,901 |
2021-11-24 | $0.84 | $0.84 | $0.72 | $0.81 | $0.81 | 250,314 |
2021-11-23 | $0.80 | $0.87 | $0.80 | $0.83 | $0.83 | 18,649 |
2021-11-22 | $0.92 | $0.95 | $0.81 | $0.82 | $0.82 | 163,895 |
2021-11-19 | $0.93 | $0.96 | $0.87 | $0.89 | $0.89 | 92,598 |
2021-11-18 | $1.00 | $1.01 | $0.92 | $0.92 | $0.92 | 167,511 |
2021-11-17 | $1.01 | $1.03 | $1.00 | $1.00 | $1.00 | 59,345 |
2021-11-16 | $1.03 | $1.05 | $1.00 | $1.00 | $1.00 | 231,131 |
2021-11-15 | $1.10 | $1.10 | $1.06 | $1.06 | $1.06 | 80,240 |
2021-11-12 | $1.09 | $1.13 | $1.09 | $1.10 | $1.10 | 70,524 |
2021-11-11 | $1.11 | $1.13 | $1.09 | $1.11 | $1.11 | 73,824 |
2021-11-10 | $1.12 | $1.14 | $1.11 | $1.12 | $1.12 | 71,372 |
2021-11-09 | $1.11 | $1.15 | $1.10 | $1.14 | $1.14 | 51,911 |
2021-11-08 | $1.13 | $1.15 | $1.12 | $1.12 | $1.12 | 56,191 |
2021-11-05 | $1.16 | $1.17 | $1.04 | $1.14 | $1.14 | 188,895 |
2021-11-04 | $1.24 | $1.25 | $1.14 | $1.15 | $1.15 | 344,998 |
2021-11-03 | $1.23 | $1.26 | $1.22 | $1.26 | $1.26 | 77,137 |
2021-11-02 | $1.21 | $1.27 | $1.19 | $1.23 | $1.23 | 374,656 |
2021-11-01 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 51,254 |
2021-10-29 | $1.15 | $1.17 | $1.13 | $1.15 | $1.15 | 83,763 |
2021-10-28 | $1.18 | $1.21 | $1.15 | $1.15 | $1.15 | 98,298 |
2021-10-27 | $1.22 | $1.24 | $1.16 | $1.19 | $1.19 | 197,048 |
2021-10-26 | $1.22 | $1.27 | $1.16 | $1.19 | $1.19 | 228,726 |
2021-10-25 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 119,426 |
2021-10-22 | $1.17 | $1.21 | $1.13 | $1.18 | $1.18 | 70,533 |
2021-10-21 | $1.24 | $1.26 | $1.18 | $1.18 | $1.18 | 85,419 |
2021-10-20 | $1.18 | $1.26 | $1.18 | $1.26 | $1.26 | 281,095 |
2021-10-19 | $1.12 | $1.18 | $1.10 | $1.17 | $1.17 | 174,277 |
2021-10-18 | $1.12 | $1.13 | $1.08 | $1.12 | $1.12 | 63,060 |
2021-10-15 | $1.13 | $1.15 | $1.11 | $1.11 | $1.11 | 64,108 |
2021-10-14 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 46,991 |
2021-10-13 | $1.09 | $1.11 | $1.08 | $1.09 | $1.09 | 64,056 |
2021-10-12 | $1.04 | $1.11 | $1.04 | $1.10 | $1.10 | 236,791 |
2021-10-11 | $1.09 | $1.11 | $1.06 | $1.07 | $1.07 | 183,898 |
2021-10-08 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 202,861 |
2021-10-07 | $1.11 | $1.15 | $1.11 | $1.12 | $1.12 | 156,195 |
2021-10-06 | $1.10 | $1.13 | $1.07 | $1.11 | $1.11 | 87,745 |
2021-10-05 | $1.17 | $1.20 | $1.11 | $1.13 | $1.13 | 277,773 |
2021-10-04 | $1.12 | $1.26 | $1.11 | $1.16 | $1.16 | 633,224 |
2021-10-01 | $1.14 | $1.14 | $1.10 | $1.12 | $1.12 | 31,029 |
2021-09-30 | $1.11 | $1.14 | $1.08 | $1.11 | $1.11 | 69,363 |
2021-09-29 | $1.13 | $1.14 | $1.10 | $1.10 | $1.10 | 58,278 |
2021-09-28 | $1.15 | $1.15 | $1.12 | $1.14 | $1.14 | 55,541 |
2021-09-27 | $1.18 | $1.19 | $1.14 | $1.17 | $1.17 | 76,882 |
2021-09-24 | $1.16 | $1.20 | $1.15 | $1.19 | $1.19 | 76,613 |
2021-09-23 | $1.17 | $1.19 | $1.13 | $1.19 | $1.19 | 215,984 |
2021-09-22 | $1.13 | $1.17 | $1.12 | $1.15 | $1.15 | 119,902 |
2021-09-21 | $1.08 | $1.19 | $1.06 | $1.14 | $1.14 | 207,027 |
2021-09-20 | $1.11 | $1.15 | $1.03 | $1.05 | $1.05 | 176,773 |
2021-09-17 | $1.14 | $1.17 | $1.11 | $1.11 | $1.11 | 235,999 |
2021-09-16 | $1.17 | $1.19 | $1.15 | $1.15 | $1.15 | 140,996 |
2021-09-15 | $1.20 | $1.22 | $1.17 | $1.18 | $1.18 | 86,740 |
2021-09-14 | $1.22 | $1.23 | $1.19 | $1.20 | $1.20 | 85,291 |
2021-09-13 | $1.22 | $1.24 | $1.17 | $1.23 | $1.23 | 66,320 |
2021-09-10 | $1.18 | $1.24 | $1.18 | $1.21 | $1.21 | 106,431 |
2021-09-09 | $1.19 | $1.22 | $1.16 | $1.18 | $1.18 | 135,055 |
2021-09-08 | $1.20 | $1.23 | $1.18 | $1.19 | $1.19 | 94,535 |
2021-09-07 | $1.24 | $1.26 | $1.20 | $1.21 | $1.21 | 150,547 |
2021-09-03 | $1.24 | $1.26 | $1.22 | $1.24 | $1.24 | 112,085 |
2021-09-02 | $1.26 | $1.26 | $1.22 | $1.23 | $1.23 | 157,303 |
2021-09-01 | $1.26 | $1.28 | $1.23 | $1.25 | $1.25 | 85,923 |
2021-08-31 | $1.25 | $1.28 | $1.25 | $1.26 | $1.26 | 91,206 |
2021-08-30 | $1.30 | $1.32 | $1.25 | $1.25 | $1.25 | 125,777 |
2021-08-27 | $1.27 | $1.31 | $1.25 | $1.31 | $1.31 | 189,009 |
2021-08-26 | $1.25 | $1.28 | $1.22 | $1.28 | $1.28 | 158,390 |
2021-08-25 | $1.25 | $1.26 | $1.21 | $1.25 | $1.25 | 260,716 |
2021-08-24 | $1.26 | $1.26 | $1.22 | $1.25 | $1.25 | 371,507 |
2021-08-23 | $1.20 | $1.27 | $1.17 | $1.25 | $1.25 | 164,039 |
2021-08-20 | $1.16 | $1.23 | $1.15 | $1.21 | $1.21 | 84,393 |
2021-08-19 | $1.19 | $1.19 | $1.16 | $1.17 | $1.17 | 80,390 |
2021-08-18 | $1.16 | $1.22 | $1.16 | $1.19 | $1.19 | 122,761 |
2021-08-17 | $1.20 | $1.22 | $1.15 | $1.16 | $1.16 | 179,867 |
2021-08-16 | $1.27 | $1.28 | $1.19 | $1.20 | $1.20 | 227,686 |
2021-08-13 | $1.34 | $1.36 | $1.27 | $1.27 | $1.27 | 108,624 |
2021-08-12 | $1.32 | $1.35 | $1.31 | $1.34 | $1.34 | 171,290 |
2021-08-11 | $1.30 | $1.34 | $1.28 | $1.33 | $1.33 | 294,050 |
2021-08-10 | $1.33 | $1.35 | $1.29 | $1.31 | $1.31 | 306,719 |
2021-08-09 | $1.30 | $1.37 | $1.27 | $1.35 | $1.35 | 293,698 |
2021-08-06 | $1.28 | $1.32 | $1.23 | $1.32 | $1.32 | 211,486 |
2021-08-05 | $1.26 | $1.33 | $1.25 | $1.29 | $1.29 | 414,701 |
2021-08-04 | $1.31 | $1.33 | $1.23 | $1.33 | $1.33 | 350,676 |
2021-08-03 | $1.33 | $1.33 | $1.26 | $1.32 | $1.32 | 320,636 |
2021-08-02 | $1.23 | $1.32 | $1.22 | $1.30 | $1.30 | 307,526 |
2021-07-30 | $1.25 | $1.26 | $1.21 | $1.23 | $1.23 | 299,109 |
2021-07-29 | $1.28 | $1.28 | $1.21 | $1.26 | $1.26 | 175,897 |
2021-07-28 | $1.18 | $1.27 | $1.16 | $1.24 | $1.24 | 399,631 |
2021-07-27 | $1.21 | $1.21 | $1.14 | $1.19 | $1.19 | 585,748 |
2021-07-26 | $1.17 | $1.24 | $1.16 | $1.23 | $1.23 | 620,790 |
2021-07-23 | $1.28 | $1.30 | $1.18 | $1.21 | $1.21 | 1,282,027 |
2021-07-22 | $1.35 | $1.37 | $1.26 | $1.33 | $1.33 | 2,490,219 |
2021-07-21 | $1.67 | $1.85 | $1.33 | $1.41 | $1.41 | 21,190,406 |
2021-07-20 | $1.24 | $1.44 | $1.23 | $1.42 | $1.42 | 6,778,221 |
2021-07-19 | $1.26 | $1.28 | $1.21 | $1.26 | $1.26 | 146,325 |
2021-07-16 | $1.36 | $1.37 | $1.26 | $1.29 | $1.29 | 239,734 |
2021-07-15 | $1.48 | $1.50 | $1.36 | $1.37 | $1.37 | 552,720 |
2021-07-14 | $1.62 | $1.64 | $1.42 | $1.42 | $1.42 | 627,784 |
2021-07-13 | $1.91 | $1.94 | $1.61 | $1.65 | $1.65 | 1,229,342 |
2021-07-12 | $1.75 | $2.38 | $1.75 | $2.00 | $2.00 | 5,162,571 |
2021-07-09 | $1.63 | $1.96 | $1.63 | $1.74 | $1.74 | 677,422 |
2021-07-08 | $1.47 | $1.91 | $1.43 | $1.85 | $1.85 | 1,696,758 |
2021-07-07 | $1.60 | $1.61 | $1.45 | $1.50 | $1.50 | 184,701 |
2021-07-06 | $1.56 | $1.65 | $1.52 | $1.61 | $1.61 | 159,151 |
2021-07-02 | $1.67 | $1.74 | $1.63 | $1.66 | $1.66 | 205,826 |
2021-07-01 | $1.65 | $1.89 | $1.61 | $1.78 | $1.78 | 793,309 |
2021-06-30 | $1.75 | $1.76 | $1.60 | $1.63 | $1.63 | 136,281 |
2021-06-29 | $1.73 | $1.75 | $1.65 | $1.73 | $1.73 | 80,609 |
2021-06-28 | $1.78 | $1.80 | $1.63 | $1.70 | $1.70 | 80,392 |
2021-06-25 | $1.70 | $1.79 | $1.66 | $1.77 | $1.77 | 108,666 |
2021-06-24 | $1.79 | $1.79 | $1.66 | $1.69 | $1.69 | 73,804 |
2021-06-23 | $1.63 | $1.75 | $1.63 | $1.72 | $1.72 | 83,493 |
2021-06-22 | $1.60 | $1.65 | $1.60 | $1.61 | $1.61 | 145,938 |
2021-06-21 | $1.63 | $1.65 | $1.60 | $1.62 | $1.62 | 61,565 |
2021-06-18 | $1.70 | $1.71 | $1.61 | $1.62 | $1.62 | 52,538 |
2021-06-17 | $1.72 | $1.75 | $1.68 | $1.72 | $1.72 | 47,542 |
2021-06-16 | $1.72 | $1.73 | $1.67 | $1.68 | $1.68 | 59,611 |
2021-06-15 | $1.85 | $1.89 | $1.72 | $1.75 | $1.75 | 117,014 |
2021-06-14 | $1.88 | $1.88 | $1.78 | $1.83 | $1.83 | 110,018 |
2021-06-11 | $1.71 | $1.80 | $1.68 | $1.78 | $1.78 | 90,011 |
2021-06-10 | $1.80 | $1.80 | $1.67 | $1.72 | $1.72 | 66,355 |
2021-06-09 | $1.63 | $1.84 | $1.61 | $1.75 | $1.75 | 226,236 |
2021-06-08 | $1.61 | $1.70 | $1.59 | $1.64 | $1.64 | 123,725 |
2021-06-07 | $1.66 | $1.73 | $1.60 | $1.63 | $1.63 | 137,432 |
2021-06-04 | $1.59 | $1.69 | $1.59 | $1.68 | $1.68 | 186,327 |
2021-06-03 | $1.50 | $1.72 | $1.44 | $1.59 | $1.59 | 313,903 |
2021-06-02 | $1.47 | $1.54 | $1.43 | $1.50 | $1.50 | 103,553 |
2021-06-01 | $1.46 | $1.47 | $1.40 | $1.45 | $1.45 | 102,989 |
2021-05-28 | $1.44 | $1.55 | $1.43 | $1.46 | $1.46 | 140,503 |
2021-05-27 | $1.47 | $1.49 | $1.44 | $1.45 | $1.45 | 99,710 |
2021-05-26 | $1.39 | $1.50 | $1.35 | $1.49 | $1.49 | 143,233 |
2021-05-25 | $1.50 | $1.51 | $1.35 | $1.38 | $1.38 | 162,746 |
2021-05-24 | $1.52 | $1.56 | $1.43 | $1.43 | $1.43 | 264,937 |
2021-05-21 | $1.48 | $1.51 | $1.45 | $1.51 | $1.51 | 57,559 |
2021-05-20 | $1.55 | $1.55 | $1.47 | $1.47 | $1.47 | 53,390 |
2021-05-19 | $1.47 | $1.54 | $1.47 | $1.50 | $1.50 | 17,337 |
2021-05-18 | $1.53 | $1.60 | $1.48 | $1.52 | $1.52 | 90,509 |
2021-05-17 | $1.51 | $1.55 | $1.44 | $1.51 | $1.51 | 47,716 |
2021-05-14 | $1.49 | $1.55 | $1.43 | $1.44 | $1.44 | 94,757 |
2021-05-13 | $1.52 | $1.61 | $1.43 | $1.52 | $1.52 | 88,490 |
2021-05-12 | $1.57 | $1.63 | $1.52 | $1.52 | $1.52 | 69,936 |
2021-05-11 | $1.50 | $1.69 | $1.41 | $1.61 | $1.61 | 312,795 |
2021-05-10 | $1.68 | $1.80 | $1.61 | $1.67 | $1.67 | 101,131 |
2021-05-07 | $1.69 | $1.87 | $1.68 | $1.68 | $1.68 | 201,965 |
2021-05-06 | $1.69 | $1.73 | $1.61 | $1.70 | $1.70 | 163,919 |
2021-05-05 | $1.71 | $1.75 | $1.69 | $1.69 | $1.69 | 45,658 |
2021-05-04 | $1.75 | $1.78 | $1.71 | $1.73 | $1.73 | 80,521 |
2021-05-03 | $1.81 | $1.87 | $1.78 | $1.80 | $1.80 | 107,674 |
2021-04-30 | $1.90 | $1.94 | $1.82 | $1.82 | $1.82 | 188,026 |
2021-04-29 | $1.99 | $2.00 | $1.87 | $1.93 | $1.93 | 87,539 |
2021-04-28 | $1.99 | $2.06 | $1.93 | $1.97 | $1.97 | 74,726 |
2021-04-27 | $2.07 | $2.07 | $1.97 | $1.99 | $1.99 | 119,339 |
2021-04-26 | $2.02 | $2.11 | $1.97 | $2.04 | $2.04 | 166,100 |
2021-04-23 | $2.15 | $2.15 | $1.96 | $2.03 | $2.03 | 114,657 |
2021-04-22 | $2.00 | $2.05 | $1.92 | $1.96 | $1.96 | 114,039 |
2021-04-21 | $1.80 | $2.02 | $1.80 | $1.94 | $1.94 | 145,604 |
2021-04-20 | $1.90 | $1.94 | $1.82 | $1.84 | $1.84 | 122,425 |
2021-04-19 | $1.92 | $1.96 | $1.81 | $1.91 | $1.91 | 282,519 |
2021-04-16 | $2.06 | $2.09 | $1.82 | $1.92 | $1.92 | 585,349 |
2021-04-15 | $2.22 | $2.28 | $2.10 | $2.14 | $2.14 | 210,069 |
2021-04-14 | $2.40 | $2.49 | $2.16 | $2.16 | $2.16 | 784,624 |
2021-04-13 | $2.19 | $2.47 | $2.12 | $2.46 | $2.46 | 1,340,293 |
2021-04-12 | $2.21 | $3.25 | $2.11 | $2.32 | $2.32 | 16,205,634 |
2021-04-09 | $2.28 | $2.31 | $2.22 | $2.23 | $2.23 | 64,013 |
2021-04-08 | $2.26 | $2.40 | $2.21 | $2.32 | $2.32 | 115,855 |
2021-04-07 | $2.31 | $2.42 | $2.20 | $2.20 | $2.20 | 93,516 |
2021-04-06 | $2.29 | $2.45 | $2.26 | $2.32 | $2.32 | 112,742 |
2021-04-05 | $2.29 | $2.34 | $2.25 | $2.34 | $2.34 | 80,666 |
2021-04-01 | $2.40 | $2.43 | $2.28 | $2.31 | $2.31 | 86,870 |
2021-03-31 | $2.33 | $2.51 | $2.33 | $2.36 | $2.36 | 84,746 |
2021-03-30 | $2.22 | $2.35 | $2.16 | $2.33 | $2.33 | 119,503 |
2021-03-29 | $2.54 | $2.54 | $2.23 | $2.26 | $2.26 | 95,362 |
2021-03-26 | $2.52 | $2.60 | $2.42 | $2.46 | $2.46 | 96,312 |
2021-03-25 | $2.36 | $2.54 | $2.22 | $2.49 | $2.49 | 158,438 |
2021-03-24 | $2.81 | $2.87 | $2.40 | $2.42 | $2.42 | 319,344 |
2021-03-23 | $2.96 | $2.98 | $2.75 | $2.81 | $2.81 | 260,784 |
2021-03-22 | $3.10 | $3.60 | $3.00 | $3.02 | $3.02 | 882,432 |
2021-03-19 | $2.82 | $2.98 | $2.74 | $2.98 | $2.98 | 153,709 |
2021-03-18 | $2.82 | $2.95 | $2.79 | $2.81 | $2.81 | 191,300 |
2021-03-17 | $2.70 | $2.90 | $2.70 | $2.82 | $2.82 | 162,127 |
2021-03-16 | $2.81 | $2.96 | $2.73 | $2.77 | $2.77 | 393,394 |
2021-03-15 | $2.80 | $3.02 | $2.72 | $2.90 | $2.90 | 245,801 |
2021-03-12 | $2.92 | $2.92 | $2.80 | $2.84 | $2.84 | 190,359 |
2021-03-11 | $2.70 | $3.05 | $2.65 | $2.90 | $2.90 | 593,224 |
2021-03-10 | $2.80 | $2.87 | $2.54 | $2.67 | $2.67 | 390,051 |
2021-03-09 | $2.80 | $2.87 | $2.66 | $2.78 | $2.78 | 422,090 |
2021-03-08 | $2.74 | $2.83 | $2.54 | $2.66 | $2.66 | 669,730 |
2021-03-05 | $3.07 | $3.07 | $2.44 | $2.84 | $2.84 | 767,434 |
2021-03-04 | $3.75 | $3.95 | $2.60 | $2.80 | $2.80 | 1,738,156 |
2021-03-03 | $3.90 | $4.90 | $3.80 | $3.86 | $3.86 | 3,856,245 |
2021-03-02 | $3.71 | $4.27 | $3.71 | $3.85 | $3.85 | 2,595,798 |
2021-03-01 | $3.63 | $4.78 | $3.53 | $4.09 | $4.09 | 9,415,011 |
2021-02-26 | $2.01 | $6.58 | $1.97 | $4.33 | $4.33 | 214,640,052 |
2021-02-25 | $1.86 | $2.05 | $1.86 | $1.93 | $1.93 | 288,223 |
2021-02-24 | $1.70 | $1.95 | $1.70 | $1.90 | $1.90 | 129,691 |
2021-02-23 | $1.83 | $1.92 | $1.64 | $1.74 | $1.74 | 310,157 |
2021-02-22 | $2.06 | $2.11 | $2.03 | $2.08 | $2.08 | 102,640 |
2021-02-19 | $1.99 | $2.15 | $1.99 | $2.12 | $2.12 | 297,060 |
2021-02-18 | $2.29 | $2.29 | $2.03 | $2.08 | $2.08 | 321,641 |
2021-02-17 | $1.96 | $2.31 | $1.87 | $2.29 | $2.29 | 603,288 |
2021-02-16 | $1.95 | $1.98 | $1.83 | $1.96 | $1.96 | 249,498 |
2021-02-12 | $1.79 | $1.93 | $1.74 | $1.92 | $1.92 | 175,510 |
2021-02-11 | $2.00 | $2.01 | $1.79 | $1.82 | $1.82 | 269,417 |
2021-02-10 | $1.90 | $2.15 | $1.66 | $1.99 | $1.99 | 1,628,059 |
2021-02-09 | $1.70 | $1.91 | $1.70 | $1.84 | $1.84 | 286,790 |
2021-02-08 | $1.70 | $1.76 | $1.67 | $1.69 | $1.69 | 193,451 |
2021-02-05 | $1.77 | $1.77 | $1.60 | $1.72 | $1.72 | 338,315 |
2021-02-04 | $1.64 | $1.80 | $1.61 | $1.77 | $1.77 | 527,160 |
2021-02-03 | $1.63 | $1.67 | $1.59 | $1.60 | $1.60 | 204,705 |
2021-02-02 | $1.47 | $1.65 | $1.47 | $1.63 | $1.63 | 293,238 |
2021-02-01 | $1.47 | $1.49 | $1.43 | $1.49 | $1.49 | 77,643 |
2021-01-29 | $1.55 | $1.55 | $1.47 | $1.47 | $1.47 | 99,793 |
2021-01-28 | $1.51 | $1.51 | $1.38 | $1.46 | $1.46 | 185,415 |
2021-01-27 | $1.55 | $1.62 | $1.49 | $1.51 | $1.51 | 155,099 |
2021-01-26 | $1.60 | $1.63 | $1.58 | $1.63 | $1.63 | 331,927 |
2021-01-25 | $1.51 | $1.60 | $1.48 | $1.58 | $1.58 | 222,471 |
2021-01-22 | $1.47 | $1.55 | $1.47 | $1.48 | $1.48 | 215,298 |
2021-01-21 | $1.39 | $1.56 | $1.38 | $1.52 | $1.52 | 702,553 |
2021-01-20 | $1.40 | $1.44 | $1.34 | $1.36 | $1.36 | 142,620 |
2021-01-19 | $1.31 | $1.40 | $1.27 | $1.39 | $1.39 | 235,249 |
2021-01-15 | $1.37 | $1.38 | $1.22 | $1.26 | $1.26 | 188,286 |
2021-01-14 | $1.45 | $1.48 | $1.36 | $1.40 | $1.40 | 190,610 |
2021-01-13 | $1.38 | $1.46 | $1.35 | $1.44 | $1.44 | 212,782 |
2021-01-12 | $1.33 | $1.40 | $1.32 | $1.37 | $1.37 | 145,813 |
2021-01-11 | $1.33 | $1.40 | $1.29 | $1.34 | $1.34 | 309,181 |
2021-01-08 | $1.34 | $1.34 | $1.27 | $1.33 | $1.33 | 83,589 |
2021-01-07 | $1.30 | $1.34 | $1.28 | $1.30 | $1.30 | 83,638 |
2021-01-06 | $1.32 | $1.35 | $1.26 | $1.28 | $1.28 | 77,289 |
2021-01-05 | $1.24 | $1.35 | $1.23 | $1.33 | $1.33 | 209,930 |
2021-01-04 | $1.24 | $1.25 | $1.18 | $1.23 | $1.23 | 82,833 |
2020-12-31 | $1.24 | $1.25 | $1.19 | $1.20 | $1.20 | 53,382 |
2020-12-30 | $1.23 | $1.25 | $1.21 | $1.24 | $1.24 | 105,382 |
2020-12-29 | $1.25 | $1.25 | $1.17 | $1.18 | $1.18 | 297,185 |
2020-12-28 | $1.24 | $1.25 | $1.20 | $1.22 | $1.22 | 113,429 |
2020-12-24 | $1.17 | $1.23 | $1.17 | $1.20 | $1.20 | 39,911 |
2020-12-23 | $1.17 | $1.24 | $1.14 | $1.17 | $1.17 | 201,686 |
2020-12-22 | $1.14 | $1.17 | $1.14 | $1.15 | $1.15 | 98,689 |
2020-12-21 | $1.15 | $1.17 | $1.13 | $1.16 | $1.16 | 105,294 |
2020-12-18 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 129,034 |
2020-12-17 | $1.18 | $1.20 | $1.16 | $1.19 | $1.19 | 79,968 |
2020-12-16 | $1.19 | $1.22 | $1.16 | $1.20 | $1.20 | 117,714 |
2020-12-15 | $1.17 | $1.33 | $1.17 | $1.21 | $1.21 | 624,252 |
2020-12-14 | $1.25 | $1.25 | $1.16 | $1.17 | $1.17 | 200,321 |
2020-12-11 | $1.27 | $1.31 | $1.21 | $1.27 | $1.27 | 361,901 |
2020-12-10 | $1.49 | $1.50 | $1.29 | $1.32 | $1.32 | 517,391 |
2020-12-09 | $1.36 | $1.60 | $1.27 | $1.48 | $1.48 | 1,355,868 |
2020-12-08 | $1.28 | $1.34 | $1.28 | $1.30 | $1.30 | 89,582 |
2020-12-07 | $1.30 | $1.35 | $1.29 | $1.29 | $1.29 | 92,545 |
2020-12-04 | $1.32 | $1.35 | $1.28 | $1.29 | $1.29 | 94,983 |
2020-12-03 | $1.35 | $1.37 | $1.26 | $1.29 | $1.29 | 130,297 |
2020-12-02 | $1.25 | $1.28 | $1.22 | $1.26 | $1.26 | 124,178 |
2020-12-01 | $1.21 | $1.27 | $1.20 | $1.26 | $1.26 | 115,174 |
2020-11-30 | $1.19 | $1.25 | $1.18 | $1.20 | $1.20 | 125,975 |
2020-11-27 | $1.25 | $1.25 | $1.22 | $1.24 | $1.24 | 48,424 |
2020-11-25 | $1.20 | $1.26 | $1.19 | $1.19 | $1.19 | 65,907 |
2020-11-24 | $1.19 | $1.32 | $1.16 | $1.22 | $1.22 | 225,936 |
2020-11-23 | $1.28 | $1.28 | $1.22 | $1.23 | $1.23 | 59,028 |
2020-11-20 | $1.29 | $1.29 | $1.24 | $1.29 | $1.29 | 72,635 |
2020-11-19 | $1.28 | $1.29 | $1.24 | $1.29 | $1.29 | 45,345 |
2020-11-18 | $1.26 | $1.33 | $1.24 | $1.29 | $1.29 | 122,098 |
2020-11-17 | $1.23 | $1.27 | $1.21 | $1.26 | $1.26 | 95,376 |
2020-11-16 | $1.36 | $1.36 | $1.25 | $1.26 | $1.26 | 66,465 |
2020-11-13 | $1.27 | $1.36 | $1.23 | $1.26 | $1.26 | 260,402 |
2020-11-12 | $1.15 | $1.35 | $1.15 | $1.28 | $1.28 | 194,853 |
2020-11-11 | $1.21 | $1.22 | $1.16 | $1.16 | $1.16 | 76,537 |
2020-11-10 | $1.10 | $1.20 | $1.10 | $1.17 | $1.17 | 81,978 |
2020-11-09 | $1.11 | $1.14 | $1.11 | $1.12 | $1.12 | 70,916 |
2020-11-06 | $1.14 | $1.14 | $1.10 | $1.11 | $1.11 | 71,729 |
2020-11-05 | $1.10 | $1.18 | $1.10 | $1.15 | $1.15 | 46,825 |
2020-11-04 | $1.14 | $1.14 | $1.11 | $1.12 | $1.12 | 80,924 |
2020-11-03 | $1.11 | $1.19 | $1.11 | $1.15 | $1.15 | 69,022 |
2020-11-02 | $1.24 | $1.24 | $1.10 | $1.12 | $1.12 | 85,034 |
2020-10-30 | $1.26 | $1.31 | $1.12 | $1.16 | $1.16 | 226,346 |
2020-10-29 | $1.30 | $1.40 | $1.26 | $1.36 | $1.36 | 256,200 |
2020-10-28 | $1.38 | $1.42 | $1.27 | $1.28 | $1.28 | 123,190 |
2020-10-27 | $1.39 | $1.43 | $1.38 | $1.43 | $1.43 | 144,109 |
2020-10-26 | $1.41 | $1.44 | $1.39 | $1.43 | $1.43 | 99,995 |
2020-10-23 | $1.31 | $1.43 | $1.31 | $1.40 | $1.40 | 172,103 |
2020-10-22 | $1.36 | $1.50 | $1.36 | $1.46 | $1.46 | 139,288 |
2020-10-21 | $1.46 | $1.49 | $1.37 | $1.40 | $1.40 | 160,771 |
2020-10-20 | $1.54 | $1.59 | $1.47 | $1.50 | $1.50 | 300,424 |
2020-10-19 | $1.64 | $1.65 | $1.53 | $1.57 | $1.57 | 305,384 |
2020-10-16 | $1.54 | $1.63 | $1.53 | $1.63 | $1.63 | 260,850 |
2020-10-15 | $1.45 | $1.59 | $1.45 | $1.59 | $1.59 | 255,157 |
2020-10-14 | $1.57 | $1.57 | $1.45 | $1.50 | $1.50 | 315,247 |
2020-10-13 | $1.39 | $1.56 | $1.39 | $1.56 | $1.56 | 450,982 |
2020-10-12 | $1.34 | $1.45 | $1.34 | $1.44 | $1.44 | 428,661 |
2020-10-09 | $1.30 | $1.41 | $1.30 | $1.33 | $1.33 | 696,578 |
2020-10-08 | $1.27 | $1.34 | $1.25 | $1.31 | $1.31 | 669,575 |
2020-10-07 | $1.42 | $1.51 | $1.26 | $1.30 | $1.30 | 1,871,921 |
2020-10-06 | $1.95 | $2.28 | $1.50 | $1.53 | $1.53 | 17,902,665 |
2020-10-05 | $1.37 | $1.52 | $1.24 | $1.52 | $1.52 | 6,680,427 |
2020-10-02 | $2.25 | $2.50 | $1.34 | $1.57 | $1.57 | 111,925,233 |
2020-10-01 | $0.87 | $0.88 | $0.81 | $0.82 | $0.82 | 2,294,643 |
2020-09-30 | $0.85 | $0.85 | $0.80 | $0.82 | $0.82 | 109,691 |
2020-09-29 | $0.76 | $0.81 | $0.76 | $0.79 | $0.79 | 41,069 |
2020-09-28 | $0.80 | $0.80 | $0.74 | $0.80 | $0.80 | 40,153 |
2020-09-25 | $0.74 | $0.80 | $0.74 | $0.76 | $0.76 | 68,536 |
2020-09-24 | $0.79 | $0.82 | $0.71 | $0.80 | $0.80 | 83,815 |
2020-09-23 | $0.79 | $0.83 | $0.78 | $0.80 | $0.80 | 38,283 |
2020-09-22 | $0.82 | $0.85 | $0.79 | $0.81 | $0.81 | 29,847 |
2020-09-21 | $0.89 | $0.89 | $0.82 | $0.82 | $0.82 | 34,649 |
2020-09-18 | $0.88 | $0.90 | $0.85 | $0.85 | $0.85 | 52,628 |
2020-09-17 | $0.86 | $0.90 | $0.85 | $0.90 | $0.90 | 50,204 |
2020-09-16 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 77,451 |
2020-09-15 | $0.85 | $0.90 | $0.84 | $0.90 | $0.90 | 52,955 |
2020-09-14 | $0.85 | $0.89 | $0.85 | $0.88 | $0.88 | 154,360 |
2020-09-11 | $0.83 | $0.89 | $0.81 | $0.88 | $0.88 | 134,129 |
2020-09-10 | $0.79 | $0.88 | $0.79 | $0.83 | $0.83 | 64,809 |
2020-09-09 | $0.78 | $0.79 | $0.75 | $0.78 | $0.78 | 83,952 |
2020-09-08 | $0.78 | $0.79 | $0.76 | $0.78 | $0.78 | 59,112 |
2020-09-04 | $0.84 | $0.87 | $0.75 | $0.80 | $0.80 | 182,268 |
2020-09-03 | $0.87 | $0.91 | $0.86 | $0.87 | $0.87 | 53,103 |
2020-09-02 | $0.94 | $0.97 | $0.84 | $0.87 | $0.87 | 143,240 |
2020-09-01 | $0.95 | $0.98 | $0.91 | $0.94 | $0.94 | 114,341 |
2020-08-31 | $0.94 | $1.01 | $0.94 | $0.95 | $0.95 | 256,660 |
2020-08-28 | $0.95 | $0.99 | $0.92 | $0.92 | $0.92 | 273,509 |
2020-08-27 | $0.99 | $1.01 | $0.94 | $0.95 | $0.95 | 260,179 |
2020-08-26 | $1.00 | $1.05 | $0.96 | $0.99 | $0.99 | 237,383 |
2020-08-25 | $1.02 | $1.09 | $1.02 | $1.08 | $1.08 | 584,141 |
2020-08-24 | $1.32 | $1.33 | $0.95 | $1.04 | $1.04 | 5,984,629 |
2020-08-21 | $0.94 | $0.96 | $0.89 | $0.92 | $0.92 | 95,850 |
2020-08-20 | $0.86 | $0.96 | $0.86 | $0.93 | $0.93 | 135,898 |
2020-08-19 | $0.97 | $1.02 | $0.80 | $0.91 | $0.91 | 351,981 |
2020-08-18 | $1.07 | $1.10 | $0.95 | $0.97 | $0.97 | 362,789 |
2020-08-17 | $1.14 | $1.15 | $1.07 | $1.11 | $1.11 | 197,314 |
2020-08-14 | $1.22 | $1.25 | $1.09 | $1.13 | $1.13 | 276,983 |
2020-08-13 | $1.26 | $1.40 | $1.22 | $1.23 | $1.23 | 349,981 |
2020-08-12 | $1.46 | $1.60 | $1.25 | $1.31 | $1.31 | 744,302 |
2020-08-11 | $1.26 | $1.67 | $1.22 | $1.60 | $1.60 | 2,510,901 |
2020-08-10 | $1.13 | $2.87 | $1.10 | $1.47 | $1.47 | 45,590,316 |
2020-08-07 | $1.10 | $1.18 | $1.06 | $1.11 | $1.11 | 147,301 |
2020-08-06 | $1.08 | $1.09 | $1.04 | $1.08 | $1.08 | 57,273 |
2020-08-05 | $1.05 | $1.09 | $1.05 | $1.07 | $1.07 | 75,745 |
2020-08-04 | $1.08 | $1.08 | $1.01 | $1.04 | $1.04 | 244,589 |
2020-08-03 | $1.08 | $1.23 | $1.07 | $1.20 | $1.20 | 272,026 |
2020-07-31 | $1.14 | $1.14 | $1.06 | $1.07 | $1.07 | 76,809 |
2020-07-30 | $1.02 | $1.10 | $1.01 | $1.05 | $1.05 | 36,344 |
2020-07-29 | $1.05 | $1.10 | $1.01 | $1.02 | $1.02 | 86,349 |
2020-07-28 | $1.04 | $1.13 | $1.02 | $1.10 | $1.10 | 59,746 |
2020-07-27 | $1.06 | $1.10 | $1.02 | $1.03 | $1.03 | 58,764 |
2020-07-24 | $1.12 | $1.14 | $1.01 | $1.09 | $1.09 | 123,574 |
2020-07-23 | $1.20 | $1.28 | $1.11 | $1.13 | $1.13 | 291,521 |
2020-07-22 | $1.04 | $1.19 | $1.04 | $1.15 | $1.15 | 332,556 |
2020-07-21 | $1.02 | $1.03 | $0.98 | $1.00 | $1.00 | 80,369 |
2020-07-20 | $1.08 | $1.08 | $0.95 | $1.02 | $1.02 | 223,161 |
2020-07-17 | $0.92 | $1.24 | $0.90 | $1.12 | $1.12 | 742,088 |
2020-07-16 | $0.92 | $0.92 | $0.88 | $0.90 | $0.90 | 31,765 |
2020-07-15 | $0.87 | $0.91 | $0.87 | $0.90 | $0.90 | 55,775 |
2020-07-14 | $0.93 | $0.93 | $0.87 | $0.88 | $0.88 | 57,660 |
2020-07-13 | $0.93 | $0.98 | $0.92 | $0.93 | $0.93 | 59,271 |
2020-07-10 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 40,501 |
2020-07-09 | $0.94 | $0.99 | $0.92 | $0.94 | $0.94 | 40,941 |
2020-07-08 | $1.00 | $1.00 | $0.92 | $0.95 | $0.95 | 21,736 |
2020-07-07 | $0.95 | $1.00 | $0.95 | $0.97 | $0.97 | 19,023 |
2020-07-06 | $1.00 | $1.02 | $0.97 | $0.98 | $0.98 | 42,257 |
2020-07-02 | $1.07 | $1.07 | $0.96 | $0.97 | $0.97 | 71,135 |
2020-07-01 | $0.99 | $1.05 | $0.91 | $0.98 | $0.98 | 72,262 |
2020-06-30 | $1.02 | $1.02 | $0.90 | $0.90 | $0.90 | 107,584 |
2020-06-29 | $0.96 | $1.02 | $0.96 | $1.00 | $1.00 | 42,940 |
2020-06-26 | $0.95 | $0.99 | $0.95 | $0.96 | $0.96 | 49,198 |
2020-06-25 | $1.00 | $1.02 | $0.95 | $0.99 | $0.99 | 35,227 |
2020-06-24 | $1.03 | $1.05 | $0.98 | $1.03 | $1.03 | 86,107 |
2020-06-23 | $1.00 | $1.05 | $1.00 | $1.04 | $1.04 | 62,993 |
2020-06-22 | $1.06 | $1.06 | $0.98 | $0.99 | $0.99 | 92,903 |
2020-06-19 | $0.99 | $1.10 | $0.99 | $1.10 | $1.10 | 93,314 |
2020-06-18 | $1.02 | $1.06 | $1.01 | $1.06 | $1.06 | 35,737 |
2020-06-17 | $1.01 | $1.10 | $1.01 | $1.06 | $1.06 | 43,987 |
2020-06-16 | $1.01 | $1.07 | $1.01 | $1.06 | $1.06 | 81,917 |
2020-06-15 | $0.96 | $1.01 | $0.93 | $0.97 | $0.97 | 253,011 |
2020-06-12 | $1.16 | $1.22 | $1.07 | $1.09 | $1.09 | 128,888 |
2020-06-11 | $1.20 | $1.21 | $1.13 | $1.19 | $1.19 | 153,888 |
2020-06-10 | $1.22 | $1.28 | $1.22 | $1.26 | $1.26 | 206,397 |
2020-06-09 | $1.20 | $1.28 | $1.18 | $1.23 | $1.23 | 117,452 |
2020-06-08 | $1.24 | $1.30 | $1.17 | $1.30 | $1.30 | 184,755 |
2020-06-05 | $1.38 | $1.38 | $1.20 | $1.28 | $1.28 | 163,990 |
2020-06-04 | $1.15 | $1.43 | $1.13 | $1.33 | $1.33 | 580,607 |
2020-06-03 | $1.18 | $1.21 | $1.16 | $1.20 | $1.20 | 139,643 |
2020-06-02 | $1.19 | $1.24 | $1.15 | $1.20 | $1.20 | 138,664 |
2020-06-01 | $1.15 | $1.32 | $1.15 | $1.24 | $1.24 | 253,543 |
2020-05-29 | $1.22 | $1.30 | $1.16 | $1.23 | $1.23 | 217,584 |
2020-05-28 | $1.37 | $1.46 | $1.24 | $1.32 | $1.32 | 400,496 |
2020-05-27 | $1.34 | $1.56 | $1.25 | $1.47 | $1.47 | 745,994 |
2020-05-26 | $1.57 | $1.57 | $1.38 | $1.41 | $1.41 | 741,954 |
2020-05-22 | $1.59 | $1.63 | $1.35 | $1.55 | $1.55 | 2,280,625 |
2020-05-21 | $2.77 | $3.50 | $1.52 | $1.74 | $1.74 | 31,992,396 |
2020-05-20 | $0.63 | $0.68 | $0.63 | $0.67 | $0.67 | 785,949 |
2020-05-19 | $0.69 | $0.69 | $0.63 | $0.63 | $0.63 | 159,676 |
2020-05-18 | $0.67 | $0.67 | $0.64 | $0.67 | $0.67 | 40,177 |
2020-05-15 | $0.65 | $0.72 | $0.64 | $0.64 | $0.64 | 29,991 |
2020-05-14 | $0.69 | $0.69 | $0.63 | $0.66 | $0.66 | 70,511 |
2020-05-13 | $0.68 | $0.69 | $0.65 | $0.66 | $0.66 | 53,296 |
2020-05-12 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 48,978 |
2020-05-11 | $0.70 | $0.71 | $0.65 | $0.68 | $0.68 | 67,566 |
2020-05-08 | $0.71 | $0.72 | $0.66 | $0.70 | $0.70 | 81,052 |
2020-05-07 | $0.70 | $0.72 | $0.67 | $0.71 | $0.71 | 116,297 |
2020-05-06 | $0.76 | $0.76 | $0.70 | $0.72 | $0.72 | 88,787 |
2020-05-05 | $0.77 | $0.78 | $0.70 | $0.72 | $0.72 | 86,460 |
2020-05-04 | $0.78 | $0.78 | $0.74 | $0.74 | $0.74 | 31,687 |
2020-05-01 | $0.74 | $0.79 | $0.74 | $0.74 | $0.74 | 120,935 |
2020-04-30 | $0.79 | $0.80 | $0.73 | $0.75 | $0.75 | 88,560 |
2020-04-29 | $0.75 | $0.80 | $0.72 | $0.77 | $0.77 | 265,897 |
2020-04-28 | $0.75 | $0.79 | $0.75 | $0.75 | $0.75 | 213,494 |
2020-04-27 | $0.80 | $0.82 | $0.75 | $0.76 | $0.76 | 331,459 |
2020-04-24 | $0.73 | $0.80 | $0.70 | $0.74 | $0.74 | 685,658 |
2020-04-23 | $0.73 | $0.75 | $0.67 | $0.74 | $0.74 | 117,402 |
2020-04-22 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 23,042 |
2020-04-21 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 7,953 |
2020-04-20 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 3,082 |
2020-04-17 | $0.60 | $0.72 | $0.60 | $0.72 | $0.72 | 12,908 |
2020-04-16 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 9,070 |
2020-04-15 | $0.69 | $0.72 | $0.68 | $0.72 | $0.72 | 1,354 |
2020-04-14 | $0.75 | $0.75 | $0.67 | $0.71 | $0.71 | 22,324 |
2020-04-13 | $1.10 | $1.10 | $0.68 | $0.75 | $0.75 | 47,223 |
2020-04-09 | $0.75 | $0.78 | $0.72 | $0.76 | $0.76 | 2,562 |
2020-04-08 | $0.74 | $0.74 | $0.70 | $0.73 | $0.73 | 2,061 |
2020-04-07 | $0.67 | $0.72 | $0.67 | $0.70 | $0.70 | 3,691 |
2020-04-06 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 4,670 |
2020-04-03 | $0.60 | $0.68 | $0.60 | $0.65 | $0.65 | 3,795 |
2020-04-02 | $0.63 | $0.68 | $0.60 | $0.62 | $0.62 | 4,640 |
2020-04-01 | $0.75 | $0.75 | $0.61 | $0.68 | $0.68 | 5,623 |
2020-03-31 | $0.80 | $0.80 | $0.60 | $0.67 | $0.67 | 18,410 |
2020-03-30 | $0.71 | $0.85 | $0.71 | $0.82 | $0.82 | 21,528 |
2020-03-27 | $0.65 | $0.65 | $0.56 | $0.65 | $0.65 | 4,070 |
2020-03-26 | $0.66 | $0.71 | $0.64 | $0.64 | $0.64 | 12,047 |
2020-03-25 | $0.66 | $0.66 | $0.61 | $0.65 | $0.65 | 1,830 |
2020-03-24 | $0.65 | $0.67 | $0.60 | $0.63 | $0.63 | 5,695 |
2020-03-23 | $0.68 | $0.68 | $0.62 | $0.67 | $0.67 | 5,119 |
2020-03-20 | $0.71 | $0.72 | $0.60 | $0.67 | $0.67 | 14,452 |
2020-03-19 | $0.69 | $0.75 | $0.67 | $0.68 | $0.68 | 4,617 |
2020-03-18 | $0.67 | $0.75 | $0.55 | $0.67 | $0.67 | 8,810 |
2020-03-17 | $0.80 | $0.80 | $0.70 | $0.70 | $0.70 | 5,905 |
2020-03-16 | $0.83 | $0.88 | $0.75 | $0.80 | $0.80 | 2,286 |
2020-03-13 | $0.75 | $0.84 | $0.75 | $0.80 | $0.80 | 7,901 |
2020-03-12 | $0.79 | $0.95 | $0.65 | $0.85 | $0.85 | 11,357 |
2020-03-11 | $1.00 | $1.05 | $0.77 | $0.83 | $0.83 | 16,971 |
2020-03-10 | $0.98 | $1.15 | $0.98 | $1.00 | $1.00 | 6,776 |
2020-03-09 | $1.00 | $1.23 | $0.95 | $1.10 | $1.10 | 4,272 |
2020-03-06 | $1.16 | $1.25 | $1.13 | $1.13 | $1.13 | 3,216 |
2020-03-05 | $1.36 | $1.39 | $1.15 | $1.20 | $1.20 | 5,704 |
2020-03-04 | $1.22 | $1.30 | $1.22 | $1.28 | $1.28 | 6,235 |
2020-03-03 | $1.38 | $1.40 | $1.17 | $1.21 | $1.21 | 3,841 |
2020-03-02 | $1.49 | $1.49 | $1.40 | $1.43 | $1.43 | 12,927 |
2020-02-28 | $1.20 | $1.50 | $1.20 | $1.40 | $1.40 | 22,095 |
2020-02-27 | $1.20 | $1.21 | $1.10 | $1.20 | $1.20 | 12,159 |
2020-02-26 | $1.13 | $1.20 | $1.10 | $1.17 | $1.17 | 4,020 |
2020-02-25 | $1.24 | $1.24 | $1.17 | $1.20 | $1.20 | 3,913 |
2020-02-24 | $1.09 | $1.21 | $1.09 | $1.21 | $1.21 | 4,544 |
2020-02-21 | $1.18 | $1.29 | $1.07 | $1.12 | $1.12 | 43,467 |
2020-02-20 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 8,656 |
2020-02-19 | $1.11 | $1.20 | $1.11 | $1.20 | $1.20 | 3,533 |
2020-02-18 | $1.23 | $1.23 | $1.13 | $1.19 | $1.19 | 5,541 |
2020-02-14 | $1.48 | $1.48 | $1.27 | $1.27 | $1.27 | 23,791 |
2020-02-13 | $1.27 | $1.28 | $1.20 | $1.22 | $1.22 | 20,141 |
2020-02-12 | $1.32 | $1.35 | $1.26 | $1.29 | $1.29 | 10,040 |
2020-02-11 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 453 |
2020-02-10 | $1.31 | $1.40 | $1.31 | $1.40 | $1.40 | 4,822 |
2020-02-07 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 1,001 |
2020-02-06 | $1.37 | $1.42 | $1.37 | $1.39 | $1.39 | 8,504 |
2020-02-05 | $1.42 | $1.47 | $1.42 | $1.45 | $1.45 | 2,636 |
2020-02-04 | $1.39 | $1.42 | $1.30 | $1.42 | $1.42 | 1,370 |
2020-02-03 | $1.31 | $1.39 | $1.31 | $1.39 | $1.39 | 2,309 |
2020-01-31 | $1.37 | $1.39 | $1.25 | $1.34 | $1.34 | 9,930 |
2020-01-30 | $1.35 | $1.41 | $1.35 | $1.39 | $1.39 | 1,206 |
2020-01-29 | $1.40 | $1.43 | $1.35 | $1.41 | $1.41 | 12,583 |
2020-01-28 | $1.53 | $1.53 | $1.47 | $1.48 | $1.48 | 1,615 |
2020-01-27 | $1.51 | $1.51 | $1.45 | $1.50 | $1.50 | 3,331 |
2020-01-24 | $1.44 | $1.50 | $1.44 | $1.50 | $1.50 | 4,809 |
2020-01-23 | $1.50 | $1.53 | $1.47 | $1.53 | $1.53 | 1,508 |
2020-01-22 | $1.60 | $1.63 | $1.54 | $1.58 | $1.58 | 3,365 |
2020-01-21 | $1.57 | $1.59 | $1.44 | $1.49 | $1.49 | 10,838 |
2020-01-17 | $1.58 | $1.58 | $1.45 | $1.50 | $1.50 | 9,988 |
2020-01-16 | $1.60 | $1.62 | $1.58 | $1.58 | $1.58 | 8,984 |
2020-01-15 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 271 |
2020-01-14 | $1.62 | $1.70 | $1.62 | $1.64 | $1.64 | 1,119 |
2020-01-13 | $1.65 | $1.65 | $1.58 | $1.62 | $1.62 | 5,452 |
2020-01-10 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 25 |
2020-01-09 | $1.58 | $1.60 | $1.58 | $1.60 | $1.60 | 4,519 |
2020-01-08 | $1.57 | $1.59 | $1.57 | $1.58 | $1.58 | 771 |
2020-01-07 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 547 |
2020-01-06 | $1.50 | $1.55 | $1.43 | $1.55 | $1.55 | 8,587 |
2020-01-03 | $1.49 | $1.53 | $1.49 | $1.53 | $1.53 | 686 |
2020-01-02 | $1.55 | $1.58 | $1.50 | $1.58 | $1.58 | 5,230 |
2019-12-31 | $1.60 | $1.61 | $1.55 | $1.60 | $1.60 | 10,994 |
2019-12-30 | $1.65 | $1.65 | $1.60 | $1.60 | $1.60 | 8,440 |
2019-12-27 | $1.68 | $1.68 | $1.66 | $1.67 | $1.67 | 2,071 |
2019-12-26 | $1.65 | $1.70 | $1.55 | $1.70 | $1.70 | 8,270 |
2019-12-24 | $1.51 | $1.55 | $1.49 | $1.55 | $1.55 | 12,023 |
2019-12-23 | $1.56 | $1.57 | $1.42 | $1.55 | $1.55 | 7,445 |
2019-12-20 | $1.58 | $1.60 | $1.58 | $1.59 | $1.59 | 3,065 |
2019-12-19 | $1.63 | $1.67 | $1.50 | $1.57 | $1.57 | 13,636 |
2019-12-18 | $1.73 | $1.74 | $1.61 | $1.63 | $1.63 | 1,662 |
2019-12-17 | $1.74 | $1.77 | $1.66 | $1.66 | $1.66 | 6,696 |
2019-12-16 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 40 |
2019-12-13 | $1.67 | $1.78 | $1.67 | $1.70 | $1.70 | 1,705 |
2019-12-12 | $1.60 | $1.93 | $1.59 | $1.78 | $1.78 | 9,561 |
2019-12-11 | $1.63 | $1.73 | $1.53 | $1.70 | $1.70 | 7,878 |
2019-12-10 | $1.66 | $2.23 | $1.66 | $1.68 | $1.68 | 64,995 |
2019-12-09 | $1.57 | $1.67 | $1.57 | $1.67 | $1.67 | 864 |
2019-12-06 | $1.70 | $1.70 | $1.66 | $1.68 | $1.68 | 1,023 |
2019-12-05 | $1.68 | $1.69 | $1.66 | $1.66 | $1.66 | 8,099 |
2019-12-04 | $1.66 | $1.72 | $1.65 | $1.65 | $1.65 | 975 |
2019-12-03 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 308 |
2019-12-02 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 467 |
2019-11-29 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 299 |
2019-11-27 | $1.65 | $1.70 | $1.65 | $1.69 | $1.69 | 1,320 |
2019-11-26 | $1.67 | $1.70 | $1.67 | $1.69 | $1.69 | 907 |
2019-11-25 | $1.92 | $1.92 | $1.67 | $1.71 | $1.71 | 10,429 |
2019-11-22 | $1.95 | $1.95 | $1.80 | $1.82 | $1.82 | 1,484 |
2019-11-21 | $2.00 | $2.00 | $1.88 | $1.88 | $1.88 | 344 |
2019-11-20 | $1.88 | $1.95 | $1.83 | $1.91 | $1.91 | 2,961 |
2019-11-19 | $1.94 | $1.95 | $1.81 | $1.84 | $1.84 | 2,551 |
2019-11-18 | $2.20 | $2.45 | $2.00 | $2.00 | $2.00 | 26,190 |
2019-11-15 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 494 |
2019-11-14 | $1.70 | $1.99 | $1.70 | $1.80 | $1.80 | 12,820 |
2019-11-13 | $2.25 | $2.25 | $1.70 | $1.70 | $1.70 | 5,164 |
2019-11-12 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 418 |
2019-11-11 | $2.20 | $2.20 | $2.12 | $2.19 | $2.19 | 1,236 |
2019-11-08 | $2.22 | $2.22 | $2.11 | $2.12 | $2.12 | 6,577 |
2019-11-07 | $2.34 | $2.34 | $2.16 | $2.16 | $2.16 | 1,507 |
2019-11-06 | $2.45 | $2.45 | $2.23 | $2.23 | $2.23 | 1,819 |
2019-11-05 | $2.35 | $2.42 | $2.29 | $2.30 | $2.30 | 3,429 |
2019-11-04 | $2.28 | $2.28 | $2.27 | $2.27 | $2.27 | 437 |
2019-11-01 | $2.25 | $2.25 | $2.22 | $2.24 | $2.24 | 2,287 |
2019-10-31 | $2.10 | $2.27 | $2.10 | $2.27 | $2.27 | 6,240 |
2019-10-30 | $2.10 | $2.19 | $2.08 | $2.08 | $2.08 | 3,707 |
2019-10-29 | $2.26 | $2.26 | $2.10 | $2.10 | $2.10 | 1,795 |
2019-10-28 | $2.16 | $2.25 | $2.16 | $2.20 | $2.20 | 2,563 |
2019-10-25 | $2.12 | $2.29 | $2.12 | $2.16 | $2.16 | 9,996 |
2019-10-24 | $2.25 | $2.35 | $2.25 | $2.25 | $2.25 | 5,898 |
2019-10-23 | $2.12 | $2.24 | $2.12 | $2.12 | $2.12 | 2,869 |
2019-10-22 | $2.46 | $2.46 | $2.11 | $2.12 | $2.12 | 7,411 |
2019-10-21 | $2.43 | $2.45 | $2.36 | $2.45 | $2.45 | 3,187 |
2019-10-18 | $2.50 | $2.55 | $2.36 | $2.42 | $2.42 | 26,969 |
2019-10-17 | $2.51 | $2.56 | $2.44 | $2.44 | $2.44 | 3,934 |
2019-10-16 | $2.70 | $2.70 | $2.52 | $2.52 | $2.52 | 1,266 |
2019-10-15 | $2.56 | $2.64 | $2.50 | $2.64 | $2.64 | 3,601 |
2019-10-14 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 119 |
2019-10-11 | $2.65 | $2.70 | $2.65 | $2.70 | $2.70 | 331 |
2019-10-10 | $2.66 | $2.73 | $2.62 | $2.62 | $2.62 | 1,939 |
2019-10-09 | $2.74 | $2.74 | $2.53 | $2.53 | $2.53 | 398 |
2019-10-08 | $2.89 | $2.89 | $2.41 | $2.60 | $2.60 | 10,480 |
2019-10-07 | $2.85 | $2.85 | $2.75 | $2.80 | $2.80 | 2,668 |
2019-10-04 | $2.85 | $2.90 | $2.80 | $2.80 | $2.80 | 3,915 |
2019-10-03 | $2.78 | $2.94 | $2.78 | $2.81 | $2.81 | 6,524 |
2019-10-02 | $3.07 | $3.07 | $2.76 | $2.76 | $2.76 | 1,180 |
2019-10-01 | $2.99 | $3.00 | $2.89 | $2.89 | $2.89 | 1,850 |
2019-09-30 | $2.65 | $2.85 | $2.65 | $2.84 | $2.84 | 3,621 |
2019-09-27 | $2.97 | $2.98 | $2.81 | $2.82 | $2.82 | 7,462 |
2019-09-26 | $2.57 | $2.90 | $2.55 | $2.88 | $2.88 | 15,054 |
2019-09-25 | $2.55 | $2.70 | $2.55 | $2.70 | $2.70 | 7,609 |
2019-09-24 | $2.65 | $2.70 | $2.56 | $2.56 | $2.56 | 3,393 |
2019-09-23 | $2.80 | $2.80 | $2.70 | $2.70 | $2.70 | 1,760 |
2019-09-20 | $2.38 | $2.80 | $2.31 | $2.80 | $2.80 | 8,323 |
2019-09-19 | $2.42 | $2.53 | $2.37 | $2.41 | $2.41 | 3,992 |
2019-09-18 | $2.59 | $2.60 | $2.40 | $2.42 | $2.42 | 4,798 |
2019-09-17 | $2.36 | $2.57 | $2.36 | $2.51 | $2.51 | 5,057 |
2019-09-16 | $2.50 | $2.55 | $2.36 | $2.44 | $2.44 | 8,811 |
2019-09-13 | $2.55 | $2.64 | $2.50 | $2.51 | $2.51 | 2,596 |
2019-09-12 | $2.60 | $2.70 | $2.40 | $2.42 | $2.42 | 7,285 |
2019-09-11 | $2.76 | $2.76 | $2.66 | $2.70 | $2.70 | 2,000 |
2019-09-10 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 338 |
2019-09-09 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 362 |
2019-09-06 | $2.87 | $2.87 | $2.59 | $2.60 | $2.60 | 7,162 |
2019-09-05 | $2.60 | $2.64 | $2.57 | $2.61 | $2.61 | 2,924 |
2019-09-04 | $2.46 | $2.58 | $2.46 | $2.58 | $2.58 | 1,217 |
2019-09-03 | $2.54 | $2.60 | $2.54 | $2.60 | $2.60 | 1,492 |
2019-08-30 | $2.53 | $2.55 | $2.53 | $2.55 | $2.55 | 578 |
2019-08-29 | $2.65 | $2.66 | $2.61 | $2.65 | $2.65 | 6,295 |
2019-08-28 | $2.85 | $2.87 | $2.51 | $2.53 | $2.53 | 13,812 |
2019-08-27 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 187 |
2019-08-26 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 2,968 |
2019-08-23 | $3.00 | $3.00 | $2.81 | $2.81 | $2.81 | 1,944 |
2019-08-22 | $2.91 | $2.94 | $2.76 | $2.93 | $2.93 | 2,332 |
2019-08-21 | $2.96 | $2.97 | $2.75 | $2.75 | $2.75 | 1,031 |
2019-08-20 | $2.98 | $3.00 | $2.80 | $2.85 | $2.85 | 1,440 |
2019-08-19 | $2.77 | $2.98 | $2.77 | $2.86 | $2.86 | 1,552 |
2019-08-16 | $2.90 | $2.93 | $2.80 | $2.90 | $2.90 | 3,085 |
2019-08-15 | $2.85 | $2.95 | $2.75 | $2.75 | $2.75 | 2,875 |
2019-08-14 | $2.95 | $2.97 | $2.76 | $2.76 | $2.76 | 3,747 |
2019-08-13 | $2.85 | $3.00 | $2.85 | $2.86 | $2.86 | 1,418 |
2019-08-12 | $2.97 | $3.00 | $2.78 | $3.00 | $3.00 | 1,678 |
2019-08-09 | $2.97 | $3.08 | $2.87 | $2.90 | $2.90 | 1,894 |
2019-08-08 | $2.88 | $2.97 | $2.77 | $2.80 | $2.80 | 2,958 |
2019-08-07 | $3.05 | $3.10 | $2.87 | $2.89 | $2.89 | 5,458 |
2019-08-06 | $2.83 | $3.05 | $2.83 | $3.00 | $3.00 | 1,752 |
2019-08-05 | $3.02 | $3.05 | $2.78 | $2.83 | $2.83 | 1,420 |
2019-08-02 | $2.95 | $2.98 | $2.82 | $2.90 | $2.90 | 2,795 |
2019-08-01 | $2.85 | $2.85 | $2.76 | $2.76 | $2.76 | 2,018 |
2019-07-31 | $2.85 | $2.98 | $2.80 | $2.80 | $2.80 | 2,085 |
2019-07-30 | $2.99 | $3.05 | $2.90 | $2.90 | $2.90 | 2,818 |
2019-07-29 | $2.90 | $2.94 | $2.82 | $2.82 | $2.82 | 3,201 |
2019-07-26 | $2.96 | $2.97 | $2.81 | $2.81 | $2.81 | 3,088 |
2019-07-25 | $2.85 | $2.85 | $2.84 | $2.84 | $2.84 | 1,039 |
2019-07-24 | $3.01 | $3.01 | $2.94 | $2.99 | $2.99 | 681 |
2019-07-23 | $2.95 | $2.96 | $2.95 | $2.95 | $2.95 | 3,446 |
2019-07-22 | $2.90 | $2.91 | $2.90 | $2.90 | $2.90 | 808 |
2019-07-19 | $2.92 | $2.99 | $2.81 | $2.85 | $2.85 | 2,661 |
2019-07-18 | $3.03 | $3.04 | $2.91 | $2.96 | $2.96 | 1,751 |
2019-07-17 | $2.90 | $3.04 | $2.90 | $3.04 | $3.04 | 1,222 |
2019-07-16 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 357 |
2019-07-15 | $2.96 | $3.04 | $2.85 | $2.85 | $2.85 | 1,244 |
2019-07-12 | $2.88 | $3.05 | $2.87 | $3.05 | $3.05 | 1,995 |
2019-07-11 | $3.03 | $3.05 | $2.93 | $2.95 | $2.95 | 3,843 |
2019-07-10 | $2.83 | $2.91 | $2.75 | $2.91 | $2.91 | 3,758 |
2019-07-09 | $2.71 | $2.75 | $2.61 | $2.75 | $2.75 | 2,146 |
2019-07-08 | $2.60 | $2.70 | $2.60 | $2.61 | $2.61 | 1,227 |
2019-07-05 | $2.63 | $2.77 | $2.63 | $2.70 | $2.70 | 1,144 |
2019-07-03 | $2.75 | $2.80 | $2.61 | $2.62 | $2.62 | 5,498 |
2019-07-02 | $2.84 | $2.84 | $2.72 | $2.80 | $2.80 | 2,446 |
2019-07-01 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 3,952 |
2019-06-28 | $2.41 | $3.00 | $2.40 | $3.00 | $3.00 | 6,487 |
2019-06-27 | $2.61 | $2.65 | $2.35 | $2.45 | $2.45 | 13,923 |
2019-06-26 | $2.77 | $2.77 | $2.55 | $2.61 | $2.61 | 7,303 |
2019-06-25 | $2.75 | $2.80 | $2.70 | $2.80 | $2.80 | 4,183 |
2019-06-24 | $2.93 | $2.97 | $2.77 | $2.79 | $2.79 | 4,202 |
2019-06-21 | $3.03 | $3.03 | $2.91 | $2.98 | $2.98 | 651 |
2019-06-20 | $2.93 | $2.99 | $2.91 | $2.98 | $2.98 | 1,485 |
2019-06-19 | $2.95 | $2.97 | $2.93 | $2.97 | $2.97 | 810 |
2019-06-18 | $3.00 | $3.00 | $2.90 | $2.90 | $2.90 | 1,684 |
2019-06-17 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 126 |
2019-06-14 | $3.00 | $3.00 | $2.94 | $2.95 | $2.95 | 1,860 |
2019-06-13 | $3.05 | $3.08 | $2.98 | $2.98 | $2.98 | 2,080 |
2019-06-12 | $3.02 | $3.02 | $3.01 | $3.02 | $3.02 | 4,460 |
2019-06-11 | $3.20 | $3.20 | $2.99 | $2.99 | $2.99 | 676 |
2019-06-10 | $3.08 | $3.08 | $3.07 | $3.08 | $3.08 | 643 |
2019-06-07 | $2.92 | $2.94 | $2.86 | $2.91 | $2.91 | 4,165 |
2019-06-06 | $3.10 | $3.15 | $2.95 | $2.95 | $2.95 | 7,990 |
2019-06-05 | $3.40 | $3.40 | $3.17 | $3.20 | $3.20 | 4,922 |
2019-06-04 | $3.53 | $3.55 | $3.44 | $3.45 | $3.45 | 5,842 |
2019-06-03 | $3.46 | $3.50 | $3.37 | $3.50 | $3.50 | 11,746 |
2019-05-31 | $3.55 | $3.55 | $3.47 | $3.50 | $3.50 | 4,673 |
2019-05-30 | $3.45 | $3.47 | $3.41 | $3.46 | $3.46 | 7,642 |
2019-05-29 | $3.36 | $3.42 | $3.36 | $3.37 | $3.37 | 2,434 |
2019-05-28 | $3.40 | $3.50 | $3.40 | $3.41 | $3.41 | 2,160 |
2019-05-24 | $3.28 | $3.40 | $3.20 | $3.40 | $3.40 | 12,680 |
2019-05-23 | $3.42 | $3.42 | $3.30 | $3.40 | $3.40 | 7,552 |
2019-05-22 | $3.05 | $3.52 | $3.05 | $3.46 | $3.46 | 32,346 |
2019-05-21 | $3.10 | $3.10 | $3.04 | $3.04 | $3.04 | 488 |
2019-05-20 | $3.00 | $3.03 | $2.90 | $3.03 | $3.03 | 8,513 |
2019-05-17 | $3.08 | $3.08 | $3.05 | $3.06 | $3.06 | 3,100 |
2019-05-16 | $3.10 | $3.10 | $2.90 | $3.09 | $3.09 | 2,178 |
2019-05-15 | $3.09 | $3.09 | $3.03 | $3.08 | $3.08 | 1,465 |
2019-05-14 | $2.91 | $2.99 | $2.91 | $2.95 | $2.95 | 6,090 |
2019-05-13 | $3.07 | $3.07 | $2.91 | $2.93 | $2.93 | 3,551 |
2019-05-10 | $2.96 | $3.02 | $2.92 | $2.97 | $2.97 | 4,514 |
2019-05-09 | $2.90 | $3.05 | $2.90 | $2.97 | $2.97 | 4,264 |
2019-05-08 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 261 |
2019-05-07 | $3.06 | $3.07 | $3.00 | $3.01 | $3.01 | 1,751 |
2019-05-06 | $3.02 | $3.11 | $3.01 | $3.03 | $3.03 | 3,402 |
2019-05-03 | $3.17 | $3.19 | $3.17 | $3.19 | $3.19 | 469 |
2019-05-02 | $3.19 | $3.19 | $2.98 | $3.10 | $3.10 | 3,470 |
2019-05-01 | $2.97 | $3.05 | $2.53 | $3.05 | $3.05 | 17,080 |
2019-04-30 | $2.96 | $3.15 | $2.96 | $2.99 | $2.99 | 6,929 |
2019-04-29 | $3.00 | $3.00 | $2.96 | $2.99 | $2.99 | 11,712 |
2019-04-26 | $2.99 | $3.00 | $2.99 | $2.99 | $2.99 | 1,235 |
2019-04-25 | $2.97 | $3.00 | $2.95 | $2.95 | $2.95 | 3,454 |
2019-04-24 | $2.87 | $3.00 | $2.87 | $2.92 | $2.92 | 3,892 |
2019-04-23 | $2.94 | $3.00 | $2.93 | $2.94 | $2.94 | 6,516 |
2019-04-22 | $3.00 | $3.00 | $2.88 | $2.95 | $2.95 | 3,823 |
2019-04-18 | $3.10 | $3.15 | $2.95 | $3.00 | $3.00 | 3,567 |
2019-04-17 | $3.15 | $3.25 | $3.05 | $3.10 | $3.10 | 5,178 |
2019-04-16 | $3.06 | $3.26 | $3.06 | $3.26 | $3.26 | 5,502 |
2019-04-15 | $3.09 | $3.15 | $2.85 | $3.09 | $3.09 | 10,333 |
2019-04-12 | $3.00 | $3.10 | $2.89 | $3.10 | $3.10 | 4,810 |
2019-04-11 | $3.07 | $3.17 | $3.02 | $3.10 | $3.10 | 3,071 |
2019-04-10 | $3.15 | $3.15 | $3.08 | $3.08 | $3.08 | 888 |
2019-04-09 | $3.11 | $3.17 | $3.09 | $3.13 | $3.13 | 2,537 |
2019-04-08 | $3.45 | $3.45 | $3.00 | $3.08 | $3.08 | 15,638 |
2019-04-05 | $3.31 | $3.50 | $3.31 | $3.40 | $3.40 | 12,826 |
2019-04-04 | $3.17 | $3.27 | $3.10 | $3.27 | $3.27 | 9,746 |
2019-04-03 | $3.10 | $3.24 | $3.10 | $3.21 | $3.21 | 7,337 |
2019-04-02 | $2.92 | $3.24 | $2.72 | $3.11 | $3.11 | 22,710 |
2019-04-01 | $3.00 | $3.10 | $2.92 | $3.00 | $3.00 | 15,067 |
2019-03-29 | $3.10 | $3.13 | $3.05 | $3.05 | $3.05 | 5,402 |
2019-03-28 | $3.00 | $3.08 | $2.96 | $3.01 | $3.01 | 5,613 |
2019-03-27 | $2.99 | $3.10 | $2.94 | $2.95 | $2.95 | 4,100 |
2019-03-26 | $2.85 | $3.04 | $2.85 | $3.02 | $3.02 | 5,660 |
2019-03-25 | $2.99 | $3.07 | $2.80 | $2.80 | $2.80 | 2,287 |
2019-03-22 | $3.02 | $3.08 | $2.80 | $3.02 | $3.02 | 19,185 |
2019-03-21 | $3.18 | $3.27 | $3.02 | $3.02 | $3.02 | 9,381 |
2019-03-20 | $3.12 | $3.20 | $2.99 | $3.11 | $3.11 | 20,575 |
2019-03-19 | $3.13 | $3.28 | $3.05 | $3.05 | $3.05 | 21,994 |
2019-03-18 | $3.09 | $3.41 | $3.09 | $3.10 | $3.10 | 37,734 |
2019-03-15 | $3.83 | $3.90 | $2.93 | $2.93 | $2.93 | 46,554 |
2019-03-14 | $3.97 | $4.03 | $3.83 | $3.83 | $3.83 | 18,893 |
2019-03-13 | $3.92 | $4.19 | $3.90 | $3.96 | $3.96 | 13,301 |
2019-03-12 | $3.92 | $3.99 | $3.75 | $3.75 | $3.75 | 9,591 |
2019-03-11 | $4.41 | $4.46 | $3.85 | $4.00 | $4.00 | 34,162 |
2019-03-08 | $4.40 | $4.75 | $4.34 | $4.45 | $4.45 | 28,773 |
2019-03-07 | $4.20 | $4.62 | $4.20 | $4.40 | $4.40 | 32,188 |
2019-03-06 | $4.02 | $4.20 | $3.99 | $4.16 | $4.16 | 20,754 |
2019-03-05 | $3.79 | $3.94 | $3.75 | $3.94 | $3.94 | 15,222 |
2019-03-04 | $3.61 | $3.88 | $3.61 | $3.80 | $3.80 | 5,571 |
2019-03-01 | $3.78 | $3.82 | $3.71 | $3.77 | $3.77 | 6,432 |
2019-02-28 | $3.82 | $3.83 | $3.66 | $3.71 | $3.71 | 3,320 |
2019-02-27 | $3.74 | $3.77 | $3.51 | $3.69 | $3.69 | 4,228 |
2019-02-26 | $3.63 | $3.85 | $3.60 | $3.61 | $3.61 | 21,146 |
2019-02-25 | $3.72 | $3.81 | $3.50 | $3.75 | $3.75 | 11,404 |
2019-02-22 | $3.55 | $3.59 | $3.46 | $3.59 | $3.59 | 7,576 |
2019-02-21 | $3.58 | $3.81 | $3.57 | $3.57 | $3.57 | 11,751 |
2019-02-20 | $3.33 | $4.32 | $3.21 | $3.41 | $3.41 | 97,945 |
2019-02-19 | $3.27 | $3.34 | $3.20 | $3.31 | $3.31 | 6,464 |
2019-02-15 | $3.07 | $3.20 | $3.03 | $3.17 | $3.17 | 9,617 |
2019-02-14 | $2.85 | $2.97 | $2.85 | $2.92 | $2.92 | 8,017 |
2019-02-13 | $2.79 | $2.89 | $2.78 | $2.85 | $2.85 | 4,792 |
2019-02-12 | $2.69 | $2.79 | $2.66 | $2.73 | $2.73 | 3,119 |
2019-02-11 | $2.70 | $2.74 | $2.62 | $2.66 | $2.66 | 4,008 |
2019-02-08 | $2.61 | $2.70 | $2.54 | $2.65 | $2.65 | 13,610 |
2019-02-07 | $2.53 | $2.57 | $2.50 | $2.57 | $2.57 | 1,953 |
2019-02-06 | $2.34 | $2.53 | $2.34 | $2.53 | $2.53 | 24,423 |
2019-02-05 | $2.40 | $2.45 | $2.40 | $2.41 | $2.41 | 2,944 |
2019-02-04 | $2.30 | $2.40 | $2.30 | $2.36 | $2.36 | 9,163 |
2019-02-01 | $2.31 | $2.31 | $2.21 | $2.25 | $2.25 | 1,274 |
2019-01-31 | $2.15 | $2.24 | $2.15 | $2.20 | $2.20 | 4,390 |
2019-01-30 | $2.30 | $2.31 | $2.22 | $2.24 | $2.24 | 3,529 |
2019-01-29 | $2.35 | $2.47 | $2.25 | $2.25 | $2.25 | 8,710 |
2019-01-28 | $2.25 | $2.39 | $2.25 | $2.34 | $2.34 | 5,237 |
2019-01-25 | $2.15 | $2.37 | $2.15 | $2.36 | $2.36 | 6,887 |
2019-01-24 | $2.10 | $2.19 | $2.10 | $2.19 | $2.19 | 3,006 |
2019-01-23 | $2.24 | $2.24 | $2.10 | $2.16 | $2.16 | 14,749 |
2019-01-22 | $2.22 | $2.29 | $2.21 | $2.21 | $2.21 | 3,435 |
2019-01-18 | $2.22 | $2.28 | $2.21 | $2.24 | $2.24 | 2,870 |
2019-01-17 | $2.22 | $2.35 | $2.21 | $2.21 | $2.21 | 16,900 |
2019-01-16 | $2.19 | $2.27 | $2.19 | $2.26 | $2.26 | 4,233 |
2019-01-15 | $2.21 | $2.27 | $2.16 | $2.16 | $2.16 | 4,869 |
2019-01-14 | $2.21 | $2.25 | $2.20 | $2.24 | $2.24 | 8,318 |
2019-01-11 | $2.28 | $2.28 | $2.18 | $2.20 | $2.20 | 9,013 |
2019-01-10 | $2.26 | $2.26 | $2.18 | $2.23 | $2.23 | 2,597 |
2019-01-09 | $2.35 | $2.39 | $2.25 | $2.25 | $2.25 | 7,182 |
2019-01-08 | $2.25 | $2.29 | $2.24 | $2.24 | $2.24 | 3,948 |
2019-01-07 | $2.21 | $2.26 | $2.21 | $2.25 | $2.25 | 7,584 |
2019-01-04 | $2.35 | $2.35 | $2.00 | $2.20 | $2.20 | 9,351 |
2019-01-03 | $2.19 | $2.23 | $2.00 | $2.09 | $2.09 | 19,882 |
2019-01-02 | $2.00 | $2.25 | $1.95 | $2.25 | $2.25 | 22,302 |
2018-12-31 | $2.26 | $2.50 | $1.61 | $1.61 | $1.61 | 46,907 |
2018-12-28 | $2.27 | $2.33 | $2.24 | $2.27 | $2.27 | 21,525 |
2018-12-27 | $2.48 | $2.51 | $2.27 | $2.27 | $2.27 | 14,740 |
2018-12-26 | $3.22 | $3.22 | $2.48 | $2.48 | $2.48 | 23,231 |
2018-12-24 | $3.32 | $3.32 | $3.20 | $3.21 | $3.21 | 2,312 |
2018-12-21 | $3.35 | $3.45 | $3.10 | $3.45 | $3.45 | 42,628 |
2018-12-20 | $3.23 | $3.45 | $3.23 | $3.45 | $3.45 | 17,391 |
2018-12-19 | $3.25 | $3.35 | $3.21 | $3.35 | $3.35 | 15,897 |
2018-12-18 | $3.45 | $3.45 | $3.16 | $3.36 | $3.36 | 15,929 |
2018-12-17 | $3.38 | $3.45 | $3.20 | $3.45 | $3.45 | 8,289 |
2018-12-14 | $3.21 | $3.35 | $3.20 | $3.33 | $3.33 | 8,153 |
2018-12-13 | $3.34 | $3.42 | $3.20 | $3.20 | $3.20 | 9,246 |
2018-12-12 | $3.50 | $3.50 | $3.30 | $3.31 | $3.31 | 2,770 |
2018-12-11 | $3.41 | $3.45 | $3.33 | $3.37 | $3.37 | 4,990 |
2018-12-10 | $3.50 | $3.50 | $3.38 | $3.43 | $3.43 | 1,749 |
2018-12-07 | $3.53 | $3.53 | $3.34 | $3.35 | $3.35 | 4,594 |
2018-12-06 | $3.50 | $3.51 | $3.40 | $3.40 | $3.40 | 3,740 |
2018-12-04 | $3.40 | $3.50 | $3.40 | $3.49 | $3.49 | 1,919 |
2018-12-03 | $3.32 | $3.42 | $3.32 | $3.42 | $3.42 | 6,664 |
2018-11-30 | $3.39 | $3.55 | $3.28 | $3.28 | $3.28 | 7,588 |
2018-11-29 | $3.30 | $3.31 | $3.27 | $3.27 | $3.27 | 5,122 |
2018-11-28 | $3.23 | $3.49 | $3.16 | $3.24 | $3.24 | 8,954 |
2018-11-27 | $3.15 | $3.21 | $3.15 | $3.21 | $3.21 | 3,204 |
2018-11-26 | $3.11 | $3.20 | $3.10 | $3.19 | $3.19 | 7,020 |
2018-11-23 | $3.10 | $3.18 | $3.10 | $3.18 | $3.18 | 906 |
2018-11-21 | $3.18 | $3.20 | $3.14 | $3.14 | $3.14 | 1,652 |
2018-11-20 | $3.16 | $3.19 | $3.06 | $3.16 | $3.16 | 3,788 |
2018-11-19 | $3.05 | $3.20 | $3.05 | $3.19 | $3.19 | 3,399 |
2018-11-16 | $3.10 | $3.15 | $2.97 | $3.15 | $3.15 | 3,363 |
2018-11-15 | $2.90 | $3.12 | $2.81 | $3.00 | $3.00 | 20,021 |
2018-11-14 | $3.09 | $3.22 | $3.09 | $3.17 | $3.17 | 9,278 |
2018-11-13 | $3.25 | $3.25 | $3.02 | $3.07 | $3.07 | 6,357 |
2018-11-12 | $3.18 | $3.18 | $3.00 | $3.11 | $3.11 | 11,355 |
2018-11-09 | $3.25 | $3.25 | $3.15 | $3.21 | $3.21 | 2,478 |
2018-11-08 | $3.20 | $3.25 | $3.12 | $3.19 | $3.19 | 6,335 |
2018-11-07 | $3.24 | $3.25 | $3.16 | $3.16 | $3.16 | 3,806 |
2018-11-06 | $3.14 | $3.25 | $3.14 | $3.25 | $3.25 | 739 |
2018-11-05 | $3.31 | $3.31 | $3.12 | $3.12 | $3.12 | 4,164 |
2018-11-02 | $3.23 | $3.26 | $3.20 | $3.20 | $3.20 | 2,607 |
2018-11-01 | $3.21 | $3.21 | $3.20 | $3.21 | $3.21 | 3,744 |
2018-10-31 | $3.17 | $3.19 | $3.15 | $3.19 | $3.19 | 7,141 |
2018-10-30 | $3.23 | $3.23 | $3.10 | $3.10 | $3.10 | 3,642 |
2018-10-29 | $3.32 | $3.39 | $3.25 | $3.25 | $3.25 | 3,993 |
2018-10-26 | $3.27 | $3.42 | $3.27 | $3.35 | $3.35 | 6,591 |
2018-10-25 | $3.26 | $3.53 | $3.26 | $3.27 | $3.27 | 3,290 |
2018-10-24 | $3.16 | $3.48 | $3.16 | $3.28 | $3.28 | 12,994 |
2018-10-23 | $3.10 | $3.25 | $3.10 | $3.22 | $3.22 | 4,632 |
2018-10-22 | $3.21 | $3.25 | $3.10 | $3.13 | $3.13 | 14,395 |
2018-10-19 | $3.16 | $3.33 | $3.16 | $3.25 | $3.25 | 10,363 |
2018-10-18 | $3.37 | $3.40 | $3.15 | $3.17 | $3.17 | 18,370 |
2018-10-17 | $3.38 | $3.55 | $3.31 | $3.51 | $3.51 | 13,821 |
2018-10-16 | $3.45 | $3.50 | $3.40 | $3.40 | $3.40 | 2,571 |
2018-10-15 | $3.24 | $3.49 | $3.22 | $3.45 | $3.45 | 10,801 |
2018-10-12 | $3.33 | $3.36 | $3.22 | $3.22 | $3.22 | 8,141 |
2018-10-11 | $3.10 | $3.30 | $3.00 | $3.30 | $3.30 | 8,745 |
2018-10-10 | $3.29 | $3.36 | $3.06 | $3.08 | $3.08 | 19,714 |
2018-10-09 | $3.20 | $3.49 | $3.20 | $3.35 | $3.35 | 23,767 |
2018-10-08 | $3.45 | $3.48 | $3.18 | $3.20 | $3.20 | 22,396 |
2018-10-05 | $3.47 | $3.50 | $3.46 | $3.48 | $3.48 | 4,432 |
2018-10-04 | $3.60 | $3.65 | $3.39 | $3.42 | $3.42 | 31,857 |
2018-10-03 | $4.05 | $4.05 | $3.32 | $3.67 | $3.67 | 66,531 |
2018-10-02 | $3.99 | $4.05 | $3.87 | $4.00 | $4.00 | 17,816 |
2018-10-01 | $3.85 | $4.11 | $3.85 | $3.97 | $3.97 | 20,207 |
2018-09-28 | $3.96 | $3.99 | $3.85 | $3.85 | $3.85 | 35,010 |
2018-09-27 | $4.00 | $4.09 | $3.95 | $3.98 | $3.98 | 7,672 |
2018-09-26 | $4.02 | $4.04 | $3.97 | $4.00 | $4.00 | 16,781 |
2018-09-25 | $4.07 | $4.17 | $4.00 | $4.02 | $4.02 | 16,524 |
2018-09-24 | $4.27 | $4.29 | $3.80 | $4.00 | $4.00 | 30,910 |
2018-09-21 | $4.52 | $4.52 | $3.96 | $4.33 | $4.33 | 51,595 |
2018-09-20 | $4.59 | $4.59 | $4.25 | $4.55 | $4.55 | 51,581 |
2018-09-19 | $3.83 | $4.63 | $3.77 | $4.51 | $4.51 | 140,287 |
2018-09-18 | $4.17 | $4.17 | $3.90 | $3.98 | $3.98 | 53,631 |
2018-09-17 | $4.69 | $4.79 | $4.07 | $4.26 | $4.26 | 55,851 |
2018-09-14 | $4.83 | $4.88 | $4.39 | $4.66 | $4.66 | 71,562 |
2018-09-13 | $4.13 | $4.65 | $4.02 | $4.58 | $4.58 | 111,845 |
2018-09-12 | $4.21 | $4.24 | $3.83 | $4.00 | $4.00 | 39,265 |
2018-09-11 | $4.04 | $4.20 | $4.02 | $4.20 | $4.20 | 5,666 |
2018-09-10 | $4.13 | $4.23 | $4.00 | $4.02 | $4.02 | 8,549 |
2018-09-07 | $4.07 | $4.25 | $4.06 | $4.14 | $4.14 | 7,738 |
2018-09-06 | $4.25 | $4.35 | $3.98 | $4.05 | $4.05 | 26,649 |
2018-09-05 | $4.59 | $4.59 | $4.20 | $4.33 | $4.33 | 27,664 |
2018-09-04 | $4.67 | $4.72 | $4.61 | $4.62 | $4.62 | 5,667 |
2018-08-31 | $4.82 | $4.82 | $4.66 | $4.71 | $4.71 | 8,068 |
2018-08-30 | $4.87 | $4.88 | $4.74 | $4.82 | $4.82 | 9,576 |
2018-08-29 | $4.88 | $4.88 | $4.65 | $4.81 | $4.81 | 15,169 |
2018-08-28 | $4.92 | $5.04 | $4.75 | $4.84 | $4.84 | 14,751 |
2018-08-27 | $5.02 | $5.05 | $4.87 | $4.92 | $4.92 | 15,342 |
2018-08-24 | $5.02 | $5.30 | $4.80 | $5.00 | $5.00 | 44,845 |
2018-08-23 | $5.25 | $5.40 | $5.01 | $5.15 | $5.15 | 24,647 |
2018-08-22 | $5.88 | $5.88 | $5.15 | $5.15 | $5.15 | 41,795 |
2018-08-21 | $5.87 | $5.90 | $5.75 | $5.75 | $5.75 | 7,966 |
2018-08-20 | $5.91 | $5.99 | $5.75 | $5.75 | $5.75 | 7,710 |
2018-08-17 | $6.04 | $6.04 | $5.95 | $6.00 | $6.00 | 5,374 |
2018-08-16 | $6.05 | $6.05 | $6.00 | $6.04 | $6.04 | 957 |
2018-08-15 | $6.19 | $6.20 | $6.09 | $6.15 | $6.15 | 3,248 |
2018-08-14 | $6.10 | $6.20 | $5.92 | $6.20 | $6.20 | 9,022 |
2018-08-13 | $6.10 | $6.12 | $5.92 | $6.04 | $6.04 | 8,097 |
2018-08-10 | $5.75 | $6.08 | $5.59 | $6.05 | $6.05 | 12,339 |
2018-08-09 | $5.83 | $5.97 | $5.79 | $5.94 | $5.94 | 5,494 |
2018-08-08 | $5.87 | $5.95 | $5.74 | $5.90 | $5.90 | 2,822 |
2018-08-07 | $5.91 | $5.99 | $5.86 | $5.86 | $5.86 | 6,924 |
2018-08-06 | $5.93 | $5.93 | $5.71 | $5.84 | $5.84 | 3,142 |
2018-08-03 | $5.77 | $5.95 | $5.76 | $5.80 | $5.80 | 4,250 |
2018-08-02 | $5.85 | $5.97 | $5.79 | $5.82 | $5.82 | 3,675 |
2018-08-01 | $5.78 | $5.90 | $5.75 | $5.82 | $5.82 | 4,905 |
2018-07-31 | $5.83 | $5.94 | $5.74 | $5.75 | $5.75 | 5,228 |
2018-07-30 | $5.88 | $5.90 | $5.70 | $5.70 | $5.70 | 2,991 |
2018-07-27 | $6.05 | $6.16 | $5.83 | $5.97 | $5.97 | 5,961 |
2018-07-26 | $6.02 | $6.13 | $5.89 | $5.99 | $5.99 | 4,583 |
2018-07-25 | $6.06 | $6.18 | $6.01 | $6.05 | $6.05 | 2,477 |
2018-07-24 | $5.96 | $6.07 | $5.96 | $6.05 | $6.05 | 2,293 |
2018-07-23 | $6.05 | $6.10 | $6.02 | $6.09 | $6.09 | 2,404 |
2018-07-20 | $5.98 | $6.17 | $5.64 | $6.13 | $6.13 | 18,949 |
2018-07-19 | $6.03 | $6.20 | $5.94 | $6.05 | $6.05 | 5,528 |
2018-07-18 | $6.11 | $6.18 | $6.03 | $6.10 | $6.10 | 8,407 |
2018-07-17 | $6.01 | $6.08 | $5.92 | $6.08 | $6.08 | 6,995 |
2018-07-16 | $5.96 | $6.10 | $5.96 | $6.05 | $6.05 | 4,823 |
2018-07-13 | $6.02 | $6.25 | $5.90 | $5.90 | $5.90 | 9,195 |
2018-07-12 | $5.98 | $6.15 | $5.79 | $6.15 | $6.15 | 4,042 |
2018-07-11 | $6.05 | $6.18 | $5.83 | $5.85 | $5.85 | 8,622 |
2018-07-10 | $5.99 | $6.25 | $5.96 | $6.05 | $6.05 | 5,112 |
2018-07-09 | $5.97 | $6.37 | $5.87 | $5.87 | $5.87 | 18,961 |
2018-07-06 | $5.85 | $5.99 | $5.77 | $5.98 | $5.98 | 4,781 |
2018-07-05 | $5.53 | $5.95 | $5.53 | $5.86 | $5.86 | 18,063 |
2018-07-03 | $5.41 | $5.63 | $5.41 | $5.45 | $5.45 | 3,118 |
2018-07-02 | $5.46 | $5.65 | $5.41 | $5.43 | $5.43 | 12,158 |
2018-06-29 | $5.52 | $5.55 | $5.45 | $5.55 | $5.55 | 3,997 |
2018-06-28 | $5.47 | $5.60 | $5.43 | $5.60 | $5.60 | 5,484 |
2018-06-27 | $5.86 | $5.86 | $5.50 | $5.50 | $5.50 | 23,009 |
2018-06-26 | $6.05 | $6.05 | $5.65 | $6.00 | $6.00 | 9,943 |
2018-06-25 | $6.12 | $6.12 | $5.60 | $5.60 | $5.60 | 20,940 |
2018-06-22 | $5.86 | $6.19 | $5.65 | $6.19 | $6.19 | 40,605 |
2018-06-21 | $5.88 | $5.90 | $5.77 | $5.86 | $5.86 | 11,102 |
2018-06-20 | $6.21 | $6.21 | $5.71 | $5.80 | $5.80 | 27,552 |
2018-06-19 | $6.51 | $6.51 | $6.19 | $6.21 | $6.21 | 37,042 |
2018-06-18 | $6.51 | $6.60 | $6.31 | $6.54 | $6.54 | 91,876 |
2018-06-15 | $6.52 | $6.58 | $6.30 | $6.58 | $6.58 | 59,318 |
2018-06-14 | $6.13 | $6.50 | $6.13 | $6.50 | $6.50 | 70,763 |
2018-06-13 | $6.07 | $6.43 | $6.07 | $6.13 | $6.13 | 89,580 |
2018-06-12 | $6.35 | $6.37 | $6.10 | $6.10 | $6.10 | 23,731 |
2018-06-11 | $6.04 | $6.30 | $6.02 | $6.17 | $6.17 | 22,366 |
2018-06-08 | $6.00 | $6.05 | $5.90 | $5.99 | $5.99 | 25,311 |
2018-06-07 | $5.93 | $6.05 | $5.85 | $6.04 | $6.04 | 17,043 |
2018-06-06 | $6.17 | $6.17 | $5.86 | $5.96 | $5.96 | 124,107 |
2018-06-05 | $5.71 | $6.10 | $5.71 | $6.06 | $6.06 | 42,583 |
2018-06-04 | $5.40 | $5.85 | $5.40 | $5.76 | $5.76 | 29,744 |
2018-06-01 | $5.77 | $5.90 | $5.26 | $5.33 | $5.33 | 23,565 |
2018-05-31 | $5.67 | $5.75 | $5.60 | $5.74 | $5.74 | 14,551 |
2018-05-30 | $6.03 | $6.03 | $5.74 | $5.74 | $5.74 | 31,629 |
2018-05-29 | $6.03 | $6.06 | $5.91 | $5.91 | $5.91 | 24,093 |
2018-05-25 | $6.00 | $6.32 | $5.95 | $6.15 | $6.15 | 21,746 |
2018-05-24 | $6.29 | $6.29 | $6.02 | $6.02 | $6.02 | 8,238 |
2018-05-23 | $6.05 | $6.34 | $5.76 | $6.34 | $6.34 | 27,004 |
2018-05-22 | $6.67 | $6.67 | $6.00 | $6.05 | $6.05 | 62,415 |
2018-05-21 | $7.32 | $7.70 | $6.27 | $6.41 | $6.41 | 367,462 |
2018-05-18 | $6.05 | $6.15 | $5.86 | $5.95 | $5.95 | 22,688 |
2018-05-17 | $5.85 | $6.21 | $5.85 | $5.95 | $5.95 | 15,306 |
2018-05-16 | $6.39 | $6.50 | $5.95 | $5.95 | $5.95 | 94,439 |
2018-05-15 | $6.37 | $6.63 | $6.37 | $6.44 | $6.44 | 7,649 |
2018-05-14 | $6.26 | $6.61 | $6.26 | $6.45 | $6.45 | 6,953 |
2018-05-11 | $6.80 | $6.80 | $6.46 | $6.56 | $6.56 | 3,535 |
2018-05-10 | $6.76 | $6.85 | $6.38 | $6.85 | $6.85 | 14,851 |
2018-05-09 | $7.05 | $7.05 | $6.68 | $6.68 | $6.68 | 7,489 |
2018-05-08 | $6.70 | $6.97 | $6.60 | $6.85 | $6.85 | 4,614 |
2018-05-07 | $6.55 | $6.74 | $6.55 | $6.64 | $6.64 | 15,199 |
2018-05-04 | $6.70 | $6.80 | $6.41 | $6.50 | $6.50 | 19,994 |
2018-05-03 | $7.06 | $7.06 | $6.65 | $6.70 | $6.70 | 22,096 |
2018-05-02 | $7.19 | $7.19 | $6.88 | $6.98 | $6.98 | 14,593 |
2018-05-01 | $7.14 | $7.19 | $6.96 | $7.02 | $7.02 | 6,980 |
2018-04-30 | $7.21 | $7.24 | $7.00 | $7.00 | $7.00 | 12,018 |
2018-04-27 | $7.20 | $7.35 | $7.00 | $7.05 | $7.05 | 9,488 |
2018-04-26 | $7.20 | $7.39 | $7.10 | $7.15 | $7.15 | 8,611 |
2018-04-25 | $7.73 | $7.73 | $7.12 | $7.25 | $7.25 | 22,384 |
2018-04-24 | $7.63 | $7.78 | $7.50 | $7.69 | $7.69 | 20,959 |
2018-04-23 | $7.81 | $8.03 | $7.58 | $7.58 | $7.58 | 10,941 |
2018-04-20 | $8.20 | $8.20 | $7.80 | $7.95 | $7.95 | 10,726 |
2018-04-19 | $8.80 | $8.89 | $8.04 | $8.10 | $8.10 | 40,012 |
2018-04-18 | $8.17 | $8.35 | $7.86 | $7.93 | $7.93 | 32,530 |
2018-04-17 | $8.45 | $8.45 | $8.16 | $8.21 | $8.21 | 19,273 |
2018-04-16 | $8.40 | $8.45 | $8.18 | $8.25 | $8.25 | 27,938 |
2018-04-13 | $8.15 | $8.31 | $8.00 | $8.31 | $8.31 | 22,350 |
2018-04-12 | $7.99 | $8.54 | $7.82 | $8.07 | $8.07 | 33,193 |
2018-04-11 | $7.94 | $8.30 | $7.84 | $8.00 | $8.00 | 17,269 |
2018-04-10 | $8.07 | $8.37 | $7.81 | $7.88 | $7.88 | 27,329 |
2018-04-09 | $7.50 | $7.93 | $7.50 | $7.80 | $7.80 | 33,517 |
2018-04-06 | $7.94 | $8.19 | $7.36 | $7.36 | $7.36 | 13,830 |
2018-04-05 | $7.80 | $8.58 | $7.79 | $8.29 | $8.29 | 43,821 |
2018-04-04 | $7.24 | $7.84 | $7.17 | $7.84 | $7.84 | 14,659 |
2018-04-03 | $7.64 | $7.95 | $7.25 | $7.32 | $7.32 | 31,940 |
2018-04-02 | $7.96 | $8.07 | $7.25 | $7.57 | $7.57 | 15,327 |
2018-03-29 | $7.49 | $7.93 | $7.40 | $7.89 | $7.89 | 17,974 |
2018-03-28 | $8.03 | $8.09 | $7.15 | $7.29 | $7.29 | 31,256 |
2018-03-27 | $8.29 | $8.59 | $7.63 | $8.08 | $8.08 | 35,563 |
2018-03-26 | $8.29 | $8.37 | $7.97 | $8.19 | $8.19 | 21,479 |
2018-03-23 | $8.44 | $8.44 | $8.01 | $8.17 | $8.17 | 29,474 |
2018-03-22 | $9.00 | $9.00 | $8.25 | $8.57 | $8.57 | 42,468 |
2018-03-21 | $8.70 | $9.18 | $8.56 | $9.00 | $9.00 | 36,854 |
2018-03-20 | $9.55 | $9.91 | $8.61 | $8.64 | $8.64 | 124,433 |
2018-03-19 | $9.15 | $11.50 | $9.11 | $9.75 | $9.75 | 687,449 |
2018-03-16 | $8.17 | $9.10 | $8.10 | $8.96 | $8.96 | 86,149 |
2018-03-15 | $8.44 | $9.22 | $7.53 | $8.26 | $8.26 | 179,239 |
2018-03-14 | $6.70 | $8.86 | $6.65 | $8.20 | $8.20 | 418,945 |
2018-03-13 | $6.81 | $6.83 | $6.40 | $6.71 | $6.71 | 37,561 |
2018-03-12 | $6.65 | $6.90 | $6.40 | $6.75 | $6.75 | 100,691 |
2018-03-09 | $6.25 | $6.65 | $6.18 | $6.59 | $6.59 | 57,080 |
2018-03-08 | $6.42 | $6.64 | $6.06 | $6.20 | $6.20 | 36,206 |
2018-03-07 | $6.20 | $6.75 | $6.20 | $6.45 | $6.45 | 107,189 |
2018-03-06 | $6.18 | $7.00 | $6.13 | $6.20 | $6.20 | 147,151 |
2018-03-05 | $6.45 | $6.53 | $6.05 | $6.09 | $6.09 | 44,950 |
2018-03-02 | $6.69 | $6.69 | $6.31 | $6.41 | $6.41 | 31,541 |
2018-03-01 | $6.79 | $6.79 | $6.51 | $6.65 | $6.65 | 11,827 |
2018-02-28 | $7.10 | $7.12 | $6.46 | $6.84 | $6.84 | 36,437 |
2018-02-27 | $6.94 | $7.60 | $6.60 | $7.05 | $7.05 | 123,265 |
2018-02-26 | $6.15 | $6.90 | $6.14 | $6.88 | $6.88 | 93,909 |
2018-02-23 | $6.04 | $6.04 | $5.84 | $5.97 | $5.97 | 22,115 |
2018-02-22 | $6.16 | $6.26 | $5.71 | $6.05 | $6.05 | 37,566 |
2018-02-21 | $7.25 | $7.28 | $5.96 | $6.11 | $6.11 | 107,610 |
2018-02-20 | $6.48 | $7.95 | $6.48 | $7.30 | $7.30 | 424,302 |
2018-02-16 | $4.75 | $7.93 | $4.70 | $6.55 | $6.55 | 832,384 |
2018-02-15 | $4.78 | $4.86 | $4.60 | $4.75 | $4.75 | 25,150 |
2018-02-14 | $4.83 | $4.88 | $4.71 | $4.78 | $4.78 | 16,768 |
2018-02-13 | $0.43 | $0.43 | $0.39 | $0.40 | $4.79 | 16,098 |
2018-02-12 | $0.40 | $0.42 | $0.40 | $0.41 | $4.92 | 11,632 |
2018-02-09 | $0.40 | $0.40 | $0.39 | $0.39 | $4.62 | 15,035 |
2018-02-08 | $0.43 | $0.45 | $0.33 | $0.38 | $4.62 | 32,623 |
2018-02-07 | $0.43 | $0.44 | $0.43 | $0.44 | $5.25 | 11,275 |
2018-02-06 | $0.41 | $0.45 | $0.38 | $0.40 | $4.80 | 30,004 |
2018-02-05 | $0.44 | $0.46 | $0.42 | $0.44 | $5.31 | 8,832 |
2018-02-02 | $0.45 | $0.51 | $0.43 | $0.45 | $5.34 | 31,103 |
2018-02-01 | $0.49 | $0.52 | $0.47 | $0.47 | $5.65 | 12,482 |
2018-01-31 | $0.48 | $0.52 | $0.48 | $0.49 | $5.87 | 13,235 |
2018-01-30 | $0.46 | $0.52 | $0.46 | $0.49 | $5.83 | 6,216 |
2018-01-29 | $0.47 | $0.52 | $0.45 | $0.47 | $5.59 | 15,872 |
2018-01-26 | $0.48 | $0.49 | $0.46 | $0.47 | $5.60 | 10,352 |
2018-01-25 | $0.52 | $0.52 | $0.45 | $0.48 | $5.76 | 21,776 |
2018-01-24 | $0.54 | $0.54 | $0.50 | $0.51 | $6.14 | 12,030 |
2018-01-23 | $0.51 | $0.57 | $0.51 | $0.53 | $6.32 | 28,739 |
2018-01-22 | $0.55 | $0.55 | $0.50 | $0.53 | $6.36 | 7,925 |
2018-01-19 | $0.53 | $0.56 | $0.53 | $0.55 | $6.60 | 14,520 |
2018-01-18 | $0.53 | $0.56 | $0.50 | $0.55 | $6.60 | 30,267 |
2018-01-17 | $0.56 | $0.56 | $0.52 | $0.53 | $6.35 | 13,465 |
2018-01-16 | $0.55 | $0.56 | $0.52 | $0.56 | $6.72 | 18,914 |
2018-01-12 | $0.57 | $0.57 | $0.54 | $0.56 | $6.72 | 17,627 |
2018-01-11 | $0.56 | $0.59 | $0.56 | $0.58 | $6.91 | 5,983 |
2018-01-10 | $0.55 | $0.57 | $0.55 | $0.57 | $6.84 | 5,806 |
2018-01-09 | $0.55 | $0.58 | $0.55 | $0.55 | $6.60 | 3,204 |
2018-01-08 | $0.57 | $0.57 | $0.56 | $0.56 | $6.72 | 4,060 |
2018-01-05 | $0.56 | $0.58 | $0.56 | $0.58 | $6.91 | 10,597 |
2018-01-04 | $0.58 | $0.59 | $0.56 | $0.56 | $6.72 | 7,335 |
2018-01-03 | $0.58 | $0.59 | $0.57 | $0.58 | $6.96 | 4,599 |
2018-01-02 | $0.57 | $0.59 | $0.57 | $0.57 | $6.84 | 7,760 |
2017-12-29 | $0.57 | $0.58 | $0.49 | $0.57 | $6.87 | 37,598 |
2017-12-28 | $0.56 | $0.59 | $0.56 | $0.57 | $6.84 | 15,372 |
2017-12-27 | $0.59 | $0.59 | $0.55 | $0.56 | $6.77 | 7,750 |
2017-12-26 | $0.58 | $0.60 | $0.54 | $0.54 | $6.48 | 18,768 |
2017-12-22 | $0.54 | $0.58 | $0.50 | $0.57 | $6.87 | 14,450 |
2017-12-21 | $0.51 | $0.54 | $0.47 | $0.54 | $6.43 | 33,868 |
2017-12-20 | $0.56 | $0.56 | $0.52 | $0.54 | $6.44 | 14,397 |
2017-12-19 | $0.57 | $0.60 | $0.52 | $0.56 | $6.72 | 20,079 |
2017-12-18 | $0.55 | $0.57 | $0.54 | $0.56 | $6.68 | 9,499 |
2017-12-15 | $0.55 | $0.57 | $0.55 | $0.57 | $6.84 | 19,877 |
2017-12-14 | $0.57 | $0.58 | $0.56 | $0.57 | $6.84 | 13,857 |
2017-12-13 | $0.59 | $0.62 | $0.58 | $0.58 | $6.95 | 5,462 |
2017-12-12 | $0.59 | $0.60 | $0.57 | $0.58 | $6.95 | 23,225 |
2017-12-11 | $0.61 | $0.67 | $0.57 | $0.59 | $7.07 | 50,688 |
2017-12-08 | $0.60 | $0.62 | $0.60 | $0.62 | $7.49 | 9,008 |
2017-12-07 | $0.61 | $0.61 | $0.59 | $0.61 | $7.32 | 12,594 |
2017-12-06 | $0.62 | $0.63 | $0.61 | $0.62 | $7.50 | 8,613 |
2017-12-05 | $0.61 | $0.64 | $0.60 | $0.62 | $7.48 | 17,883 |
2017-12-04 | $0.64 | $0.64 | $0.60 | $0.61 | $7.32 | 23,638 |
2017-12-01 | $0.62 | $0.62 | $0.60 | $0.61 | $7.32 | 7,625 |
2017-11-30 | $0.62 | $0.62 | $0.61 | $0.61 | $7.35 | 7,709 |
2017-11-29 | $0.61 | $0.62 | $0.59 | $0.62 | $7.43 | 11,781 |
2017-11-28 | $0.61 | $0.62 | $0.60 | $0.61 | $7.27 | 7,401 |
2017-11-27 | $0.61 | $0.64 | $0.57 | $0.61 | $7.34 | 20,348 |
2017-11-24 | $0.60 | $0.64 | $0.60 | $0.62 | $7.47 | 14,471 |
2017-11-22 | $0.64 | $0.64 | $0.60 | $0.62 | $7.44 | 39,927 |
2017-11-21 | $0.65 | $0.68 | $0.59 | $0.63 | $7.56 | 83,679 |
2017-11-20 | $0.77 | $0.78 | $0.73 | $0.75 | $9.00 | 22,378 |
2017-11-17 | $0.77 | $0.79 | $0.77 | $0.78 | $9.33 | 17,558 |
2017-11-16 | $0.76 | $0.79 | $0.76 | $0.77 | $9.20 | 13,590 |
2017-11-15 | $0.74 | $0.78 | $0.74 | $0.76 | $9.08 | 13,350 |
2017-11-14 | $0.73 | $0.81 | $0.73 | $0.74 | $8.84 | 44,646 |
2017-11-13 | $0.72 | $0.74 | $0.70 | $0.73 | $8.74 | 7,326 |
2017-11-10 | $0.72 | $0.72 | $0.68 | $0.71 | $8.52 | 12,873 |
2017-11-09 | $0.67 | $0.70 | $0.65 | $0.69 | $8.28 | 18,594 |
2017-11-08 | $0.66 | $0.69 | $0.66 | $0.69 | $8.24 | 13,868 |
2017-11-07 | $0.71 | $0.73 | $0.65 | $0.71 | $8.52 | 18,695 |
2017-11-06 | $0.75 | $0.75 | $0.72 | $0.73 | $8.75 | 12,013 |
2017-11-03 | $0.75 | $0.76 | $0.70 | $0.72 | $8.64 | 9,427 |
2017-11-02 | $0.75 | $0.78 | $0.71 | $0.74 | $8.82 | 25,791 |
2017-11-01 | $0.68 | $0.75 | $0.68 | $0.71 | $8.48 | 56,530 |
2017-10-31 | $0.69 | $0.70 | $0.68 | $0.69 | $8.28 | 9,457 |
2017-10-30 | $0.63 | $0.69 | $0.63 | $0.69 | $8.26 | 16,455 |
2017-10-27 | $0.63 | $0.65 | $0.63 | $0.64 | $7.68 | 5,490 |
2017-10-26 | $0.64 | $0.65 | $0.62 | $0.63 | $7.56 | 12,872 |
2017-10-25 | $0.68 | $0.68 | $0.60 | $0.64 | $7.68 | 16,516 |
2017-10-24 | $0.69 | $0.69 | $0.65 | $0.68 | $8.10 | 8,210 |
2017-10-23 | $0.69 | $0.69 | $0.67 | $0.68 | $8.16 | 14,809 |
2017-10-20 | $0.67 | $0.70 | $0.65 | $0.67 | $8.05 | 19,016 |
2017-10-19 | $0.70 | $0.70 | $0.65 | $0.67 | $7.98 | 6,682 |
2017-10-18 | $0.68 | $0.69 | $0.68 | $0.68 | $8.11 | 8,069 |
2017-10-17 | $0.67 | $0.69 | $0.67 | $0.69 | $8.24 | 10,382 |
2017-10-16 | $0.70 | $0.70 | $0.67 | $0.68 | $8.10 | 7,290 |
2017-10-13 | $0.69 | $0.72 | $0.67 | $0.67 | $8.04 | 25,413 |
2017-10-12 | $0.70 | $0.71 | $0.69 | $0.69 | $8.28 | 11,225 |
2017-10-11 | $0.70 | $0.71 | $0.69 | $0.70 | $8.37 | 16,363 |
2017-10-10 | $0.72 | $0.72 | $0.68 | $0.71 | $8.52 | 17,273 |
2017-10-09 | $0.74 | $0.75 | $0.71 | $0.72 | $8.64 | 28,319 |
2017-10-06 | $0.72 | $0.75 | $0.72 | $0.74 | $8.88 | 16,279 |
2017-10-05 | $0.73 | $0.75 | $0.72 | $0.74 | $8.88 | 27,225 |
2017-10-04 | $0.73 | $0.77 | $0.72 | $0.72 | $8.66 | 38,458 |
2017-10-03 | $0.78 | $0.78 | $0.73 | $0.75 | $8.98 | 57,779 |
2017-10-02 | $0.74 | $0.84 | $0.74 | $0.81 | $9.72 | 150,941 |
2017-09-29 | $0.73 | $0.75 | $0.72 | $0.72 | $8.65 | 8,233 |
2017-09-28 | $0.77 | $0.77 | $0.71 | $0.75 | $8.98 | 16,785 |
2017-09-27 | $0.73 | $0.77 | $0.72 | $0.74 | $8.90 | 10,464 |
2017-09-26 | $0.76 | $0.79 | $0.72 | $0.73 | $8.77 | 34,014 |
2017-09-25 | $0.80 | $0.80 | $0.76 | $0.78 | $9.38 | 10,210 |
2017-09-22 | $0.76 | $0.79 | $0.75 | $0.78 | $9.36 | 10,877 |
2017-09-21 | $0.79 | $0.80 | $0.76 | $0.76 | $9.12 | 15,402 |
2017-09-20 | $0.80 | $0.80 | $0.75 | $0.76 | $9.07 | 27,347 |
2017-09-19 | $0.81 | $0.81 | $0.78 | $0.79 | $9.48 | 14,610 |
2017-09-18 | $0.80 | $0.81 | $0.79 | $0.80 | $9.60 | 12,677 |
2017-09-15 | $0.79 | $0.82 | $0.78 | $0.78 | $9.36 | 30,138 |
2017-09-14 | $0.81 | $0.84 | $0.75 | $0.79 | $9.48 | 30,021 |
2017-09-13 | $0.82 | $0.84 | $0.80 | $0.82 | $9.79 | 19,955 |
2017-09-12 | $0.80 | $0.87 | $0.76 | $0.84 | $10.08 | 78,993 |
2017-09-11 | $0.79 | $0.79 | $0.75 | $0.79 | $9.43 | 18,033 |
2017-09-08 | $0.75 | $0.79 | $0.74 | $0.77 | $9.23 | 14,062 |
2017-09-07 | $0.79 | $0.79 | $0.71 | $0.77 | $9.23 | 28,756 |
2017-09-06 | $0.80 | $0.82 | $0.75 | $0.77 | $9.24 | 45,668 |
2017-09-05 | $0.73 | $0.89 | $0.73 | $0.80 | $9.59 | 99,383 |
2017-09-01 | $0.77 | $0.77 | $0.72 | $0.76 | $9.12 | 20,249 |
2017-08-31 | $0.68 | $0.77 | $0.68 | $0.75 | $8.97 | 38,594 |
2017-08-30 | $0.66 | $0.71 | $0.66 | $0.68 | $8.16 | 26,943 |
2017-08-29 | $0.74 | $0.74 | $0.70 | $0.71 | $8.52 | 10,116 |
2017-08-28 | $0.74 | $0.74 | $0.71 | $0.71 | $8.46 | 19,282 |
2017-08-25 | $0.66 | $0.71 | $0.66 | $0.71 | $8.46 | 18,209 |
2017-08-24 | $0.71 | $0.71 | $0.67 | $0.69 | $8.28 | 8,363 |
2017-08-23 | $0.65 | $0.70 | $0.65 | $0.69 | $8.27 | 23,512 |
2017-08-22 | $0.72 | $0.72 | $0.65 | $0.67 | $8.03 | 22,335 |
2017-08-21 | $0.69 | $0.71 | $0.64 | $0.69 | $8.28 | 44,804 |
2017-08-18 | $0.67 | $0.68 | $0.63 | $0.65 | $7.86 | 16,767 |
2017-08-17 | $0.64 | $0.69 | $0.63 | $0.65 | $7.80 | 26,921 |
2017-08-16 | $0.65 | $0.67 | $0.62 | $0.64 | $7.73 | 41,340 |
2017-08-15 | $0.73 | $0.73 | $0.60 | $0.66 | $7.92 | 57,861 |
2017-08-14 | $0.72 | $0.74 | $0.69 | $0.71 | $8.52 | 27,781 |
2017-08-11 | $0.75 | $0.75 | $0.66 | $0.71 | $8.52 | 58,374 |
2017-08-10 | $0.82 | $0.87 | $0.73 | $0.75 | $9.00 | 176,550 |
2017-08-09 | $1.07 | $1.21 | $0.96 | $1.00 | $12.00 | 681,734 |
2017-08-08 | $0.92 | $0.92 | $0.84 | $0.88 | $10.56 | 53,867 |
2017-08-07 | $0.85 | $0.93 | $0.80 | $0.89 | $10.68 | 163,223 |
2017-08-04 | $0.78 | $0.80 | $0.73 | $0.79 | $9.47 | 16,494 |
2017-08-03 | $0.70 | $0.77 | $0.70 | $0.76 | $9.12 | 15,446 |
2017-08-02 | $0.71 | $0.72 | $0.70 | $0.71 | $8.52 | 4,820 |
2017-08-01 | $0.72 | $0.72 | $0.67 | $0.71 | $8.54 | 21,411 |
2017-07-31 | $0.69 | $0.72 | $0.69 | $0.71 | $8.46 | 11,808 |
2017-07-28 | $0.73 | $0.75 | $0.65 | $0.72 | $8.64 | 32,127 |
2017-07-27 | $0.78 | $0.78 | $0.73 | $0.75 | $8.96 | 16,725 |
2017-07-26 | $0.79 | $0.80 | $0.76 | $0.78 | $9.35 | 12,330 |
2017-07-25 | $0.79 | $0.79 | $0.75 | $0.79 | $9.48 | 15,800 |
2017-07-24 | $0.79 | $0.82 | $0.77 | $0.77 | $9.20 | 18,420 |
2017-07-21 | $0.77 | $0.84 | $0.75 | $0.80 | $9.60 | 24,324 |
2017-07-20 | $0.80 | $0.80 | $0.77 | $0.79 | $9.48 | 13,912 |
2017-07-19 | $0.73 | $0.79 | $0.72 | $0.77 | $9.24 | 18,638 |
2017-07-18 | $0.72 | $0.77 | $0.72 | $0.74 | $8.88 | 19,770 |
2017-07-17 | $0.80 | $0.80 | $0.72 | $0.77 | $9.24 | 25,430 |
2017-07-14 | $0.73 | $0.81 | $0.72 | $0.76 | $9.12 | 36,839 |
2017-07-13 | $0.71 | $0.77 | $0.68 | $0.76 | $9.12 | 37,623 |
2017-07-12 | $0.80 | $0.80 | $0.67 | $0.69 | $8.28 | 54,666 |
2017-07-11 | $0.84 | $0.92 | $0.74 | $0.74 | $8.88 | 235,057 |
2017-07-10 | $0.64 | $0.94 | $0.64 | $0.81 | $9.72 | 713,481 |
2017-07-07 | $0.63 | $0.65 | $0.61 | $0.62 | $7.44 | 6,109 |
2017-07-06 | $0.63 | $0.65 | $0.62 | $0.64 | $7.68 | 8,626 |
2017-07-05 | $0.61 | $0.65 | $0.61 | $0.64 | $7.68 | 11,906 |
2017-07-03 | $0.64 | $0.65 | $0.62 | $0.62 | $7.44 | 7,964 |
2017-06-30 | $0.67 | $0.68 | $0.65 | $0.66 | $7.92 | 9,092 |
2017-06-29 | $0.70 | $0.70 | $0.64 | $0.67 | $8.04 | 15,116 |
2017-06-28 | $0.68 | $0.70 | $0.66 | $0.70 | $8.39 | 19,524 |
2017-06-27 | $0.65 | $0.70 | $0.64 | $0.68 | $8.16 | 12,377 |
2017-06-26 | $0.70 | $0.73 | $0.63 | $0.68 | $8.11 | 30,664 |
2017-06-23 | $0.64 | $0.71 | $0.62 | $0.69 | $8.25 | 37,507 |
2017-06-22 | $0.63 | $0.64 | $0.60 | $0.63 | $7.56 | 41,040 |
2017-06-21 | $0.58 | $0.63 | $0.58 | $0.63 | $7.56 | 13,411 |
2017-06-20 | $0.57 | $0.61 | $0.57 | $0.59 | $7.02 | 22,979 |
2017-06-19 | $0.59 | $0.60 | $0.57 | $0.58 | $6.91 | 8,466 |
2017-06-16 | $0.57 | $0.60 | $0.55 | $0.59 | $7.09 | 14,951 |
2017-06-15 | $0.60 | $0.61 | $0.58 | $0.58 | $6.96 | 16,981 |
2017-06-14 | $0.60 | $0.62 | $0.60 | $0.61 | $7.26 | 15,112 |
2017-06-13 | $0.67 | $0.67 | $0.58 | $0.62 | $7.44 | 24,484 |
2017-06-12 | $0.64 | $0.65 | $0.61 | $0.65 | $7.74 | 14,421 |
2017-06-09 | $0.67 | $0.71 | $0.61 | $0.64 | $7.67 | 45,267 |
2017-06-08 | $0.64 | $0.71 | $0.64 | $0.67 | $8.04 | 57,745 |
2017-06-07 | $0.57 | $0.64 | $0.56 | $0.63 | $7.56 | 46,167 |
2017-06-06 | $0.57 | $0.59 | $0.55 | $0.59 | $7.06 | 11,187 |
2017-06-05 | $0.64 | $0.64 | $0.54 | $0.59 | $7.06 | 29,481 |
2017-06-02 | $0.61 | $0.62 | $0.58 | $0.60 | $7.20 | 22,024 |
2017-06-01 | $0.59 | $0.63 | $0.57 | $0.62 | $7.44 | 54,393 |
2017-05-31 | $0.65 | $0.88 | $0.60 | $0.69 | $8.28 | 520,188 |
2017-05-30 | $0.50 | $0.54 | $0.46 | $0.52 | $6.29 | 66,588 |
2017-05-26 | $0.43 | $0.44 | $0.42 | $0.44 | $5.22 | 7,644 |
2017-05-25 | $0.43 | $0.45 | $0.42 | $0.43 | $5.15 | 15,673 |
2017-05-24 | $0.43 | $0.45 | $0.41 | $0.42 | $5.04 | 6,917 |
2017-05-23 | $0.45 | $0.45 | $0.40 | $0.44 | $5.28 | 17,827 |
2017-05-22 | $0.45 | $0.45 | $0.42 | $0.45 | $5.40 | 19,871 |
2017-05-19 | $0.47 | $0.47 | $0.42 | $0.45 | $5.37 | 30,573 |
2017-05-18 | $0.49 | $0.49 | $0.45 | $0.46 | $5.55 | 23,891 |
2017-05-17 | $0.55 | $0.55 | $0.48 | $0.50 | $6.00 | 26,389 |
2017-05-16 | $0.52 | $0.59 | $0.50 | $0.53 | $6.35 | 72,729 |
2017-05-15 | $0.58 | $0.63 | $0.48 | $0.50 | $6.00 | 130,737 |
2017-05-12 | $0.36 | $0.54 | $0.36 | $0.53 | $6.36 | 162,986 |
2017-05-11 | $0.40 | $0.40 | $0.36 | $0.36 | $4.32 | 28,211 |
2017-05-10 | $0.44 | $0.44 | $0.36 | $0.40 | $4.80 | 52,628 |
2017-05-09 | $0.47 | $0.49 | $0.43 | $0.43 | $5.16 | 27,703 |
2017-05-08 | $0.52 | $0.52 | $0.45 | $0.47 | $5.65 | 13,801 |
2017-05-05 | $0.51 | $0.51 | $0.45 | $0.49 | $5.88 | 27,178 |
2017-05-04 | $0.53 | $0.53 | $0.46 | $0.51 | $6.18 | 34,037 |
2017-05-03 | $0.51 | $0.52 | $0.50 | $0.52 | $6.21 | 20,027 |
2017-05-02 | $0.52 | $0.53 | $0.51 | $0.52 | $6.24 | 20,888 |
2017-05-01 | $0.50 | $0.55 | $0.50 | $0.52 | $6.23 | 16,024 |
2017-04-28 | $0.52 | $0.53 | $0.50 | $0.50 | $6.00 | 19,006 |
2017-04-27 | $0.53 | $0.53 | $0.50 | $0.51 | $6.12 | 12,358 |
2017-04-26 | $0.54 | $0.54 | $0.51 | $0.53 | $6.36 | 15,162 |
2017-04-25 | $0.52 | $0.55 | $0.50 | $0.52 | $6.23 | 15,088 |
2017-04-24 | $0.51 | $0.55 | $0.50 | $0.52 | $6.24 | 52,865 |
2017-04-21 | $0.61 | $0.61 | $0.55 | $0.57 | $6.83 | 18,832 |
2017-04-20 | $0.63 | $0.64 | $0.56 | $0.59 | $7.08 | 28,617 |
2017-04-19 | $0.56 | $0.64 | $0.55 | $0.62 | $7.41 | 77,768 |
2017-04-18 | $0.54 | $0.56 | $0.54 | $0.55 | $6.60 | 17,108 |
2017-04-17 | $0.56 | $0.56 | $0.53 | $0.54 | $6.48 | 9,783 |
2017-04-13 | $0.54 | $0.56 | $0.52 | $0.53 | $6.36 | 23,362 |
2017-04-12 | $0.51 | $0.56 | $0.51 | $0.53 | $6.30 | 14,233 |
2017-04-11 | $0.53 | $0.54 | $0.50 | $0.51 | $6.12 | 16,020 |
2017-04-10 | $0.55 | $0.56 | $0.53 | $0.54 | $6.42 | 16,172 |
2017-04-07 | $0.55 | $0.58 | $0.51 | $0.56 | $6.72 | 12,673 |
2017-04-06 | $0.55 | $0.56 | $0.48 | $0.54 | $6.42 | 39,866 |
2017-04-05 | $0.62 | $0.62 | $0.58 | $0.58 | $7.00 | 16,485 |
2017-04-04 | $0.66 | $0.66 | $0.60 | $0.61 | $7.32 | 16,392 |
2017-04-03 | $0.61 | $0.64 | $0.60 | $0.63 | $7.50 | 25,059 |
2017-03-31 | $0.64 | $0.65 | $0.58 | $0.62 | $7.47 | 15,789 |
2017-03-30 | $0.65 | $0.66 | $0.58 | $0.63 | $7.56 | 32,983 |
2017-03-29 | $0.62 | $0.70 | $0.58 | $0.65 | $7.76 | 84,641 |
2017-03-28 | $0.53 | $0.62 | $0.52 | $0.62 | $7.44 | 72,013 |
2017-03-27 | $0.56 | $0.56 | $0.51 | $0.53 | $6.36 | 26,317 |
2017-03-24 | $0.59 | $0.59 | $0.50 | $0.56 | $6.72 | 26,848 |
2017-03-23 | $0.63 | $0.63 | $0.53 | $0.56 | $6.77 | 41,058 |
2017-03-22 | $0.62 | $0.65 | $0.59 | $0.60 | $7.26 | 32,553 |
2017-03-21 | $0.66 | $0.67 | $0.52 | $0.60 | $7.18 | 71,521 |
2017-03-20 | $0.65 | $0.78 | $0.65 | $0.67 | $8.04 | 160,919 |
2017-03-17 | $0.52 | $0.69 | $0.52 | $0.64 | $7.65 | 209,182 |
2017-03-16 | $0.48 | $0.53 | $0.46 | $0.52 | $6.29 | 61,587 |
2017-03-15 | $0.48 | $0.53 | $0.45 | $0.47 | $5.66 | 37,436 |
2017-03-14 | $0.52 | $0.52 | $0.46 | $0.48 | $5.79 | 62,098 |
2017-03-13 | $0.57 | $0.58 | $0.49 | $0.52 | $6.18 | 99,508 |
2017-03-10 | $0.75 | $0.83 | $0.52 | $0.57 | $6.86 | 249,049 |
2017-03-09 | $1.00 | $1.01 | $0.85 | $0.86 | $10.28 | 223,836 |
2017-03-08 | $0.96 | $1.18 | $0.71 | $0.95 | $11.40 | 876,055 |
2017-03-07 | $0.64 | $0.95 | $0.63 | $0.83 | $9.96 | 650,150 |
2017-03-06 | $0.53 | $0.64 | $0.51 | $0.61 | $7.32 | 130,889 |
2017-03-03 | $0.53 | $0.53 | $0.50 | $0.51 | $6.12 | 24,528 |
2017-03-02 | $0.49 | $0.53 | $0.49 | $0.51 | $6.15 | 29,753 |
2017-03-01 | $0.49 | $0.50 | $0.42 | $0.48 | $5.82 | 26,005 |
2017-02-28 | $0.47 | $0.59 | $0.47 | $0.48 | $5.76 | 107,289 |
2017-02-27 | $0.43 | $0.48 | $0.41 | $0.47 | $5.64 | 83,502 |
2017-02-24 | $0.44 | $0.44 | $0.40 | $0.40 | $4.80 | 5,697 |
2017-02-23 | $0.39 | $0.41 | $0.35 | $0.39 | $4.74 | 4,913 |
2017-02-22 | $0.43 | $0.43 | $0.41 | $0.41 | $4.92 | 6,876 |
2017-02-21 | $0.41 | $0.43 | $0.41 | $0.42 | $5.04 | 6,334 |
2017-02-17 | $0.41 | $0.42 | $0.38 | $0.41 | $4.92 | 7,797 |
2017-02-16 | $0.46 | $0.46 | $0.41 | $0.42 | $5.04 | 9,538 |
2017-02-15 | $0.45 | $0.45 | $0.42 | $0.44 | $5.28 | 8,198 |
2017-02-14 | $0.45 | $0.45 | $0.40 | $0.45 | $5.39 | 12,351 |
2017-02-13 | $0.46 | $0.46 | $0.42 | $0.43 | $5.18 | 11,719 |
2017-02-10 | $0.46 | $0.46 | $0.42 | $0.44 | $5.28 | 11,363 |
2017-02-09 | $0.43 | $0.46 | $0.40 | $0.45 | $5.46 | 14,634 |
2017-02-08 | $0.45 | $0.45 | $0.42 | $0.43 | $5.20 | 10,173 |
2017-02-07 | $0.44 | $0.47 | $0.40 | $0.45 | $5.40 | 28,129 |
2017-02-06 | $0.42 | $0.46 | $0.42 | $0.43 | $5.16 | 26,179 |
2017-02-03 | $0.36 | $0.45 | $0.35 | $0.43 | $5.15 | 40,844 |
2017-02-02 | $0.38 | $0.38 | $0.35 | $0.37 | $4.44 | 10,912 |
2017-02-01 | $0.34 | $0.38 | $0.34 | $0.38 | $4.53 | 20,092 |
2017-01-31 | $0.35 | $0.36 | $0.29 | $0.36 | $4.31 | 30,588 |
2017-01-30 | $0.40 | $0.40 | $0.34 | $0.36 | $4.38 | 16,132 |
2017-01-27 | $0.39 | $0.40 | $0.37 | $0.38 | $4.57 | 20,685 |
2017-01-26 | $0.42 | $0.42 | $0.36 | $0.37 | $4.44 | 16,853 |
2017-01-25 | $0.36 | $0.45 | $0.34 | $0.40 | $4.80 | 54,264 |
2017-01-24 | $0.36 | $0.36 | $0.32 | $0.33 | $3.96 | 48,489 |
2017-01-23 | $0.45 | $0.47 | $0.34 | $0.34 | $4.08 | 74,951 |
2017-01-20 | $0.51 | $0.51 | $0.42 | $0.43 | $5.16 | 80,595 |
2017-01-19 | $0.52 | $0.52 | $0.48 | $0.48 | $5.80 | 23,096 |
2017-01-18 | $0.55 | $0.57 | $0.51 | $0.52 | $6.23 | 13,519 |
2017-01-17 | $0.58 | $0.58 | $0.53 | $0.54 | $6.48 | 29,508 |
2017-01-13 | $0.61 | $0.63 | $0.56 | $0.58 | $6.99 | 17,161 |
2017-01-12 | $0.66 | $0.80 | $0.54 | $0.59 | $7.09 | 68,439 |
2017-01-11 | $0.70 | $0.85 | $0.62 | $0.70 | $8.40 | 213,707 |
2017-01-10 | $0.55 | $0.60 | $0.52 | $0.56 | $6.72 | 38,991 |
2017-01-09 | $0.53 | $0.54 | $0.50 | $0.50 | $6.00 | 15,085 |
2017-01-06 | $0.56 | $0.57 | $0.54 | $0.54 | $6.48 | 6,393 |
2017-01-05 | $0.54 | $0.57 | $0.54 | $0.55 | $6.60 | 4,600 |
2017-01-04 | $0.56 | $0.57 | $0.54 | $0.55 | $6.60 | 1,757 |
2017-01-03 | $0.54 | $0.56 | $0.53 | $0.56 | $6.72 | 6,823 |
2016-12-30 | $0.56 | $0.58 | $0.54 | $0.55 | $6.60 | 12,453 |
2016-12-29 | $0.57 | $0.60 | $0.54 | $0.57 | $6.83 | 21,630 |
2016-12-28 | $0.56 | $0.59 | $0.56 | $0.59 | $7.08 | 14,842 |
2016-12-27 | $0.57 | $0.59 | $0.54 | $0.58 | $7.00 | 7,917 |
2016-12-23 | $0.54 | $0.57 | $0.54 | $0.57 | $6.87 | 7,213 |
2016-12-22 | $0.57 | $0.59 | $0.55 | $0.56 | $6.68 | 9,750 |
2016-12-21 | $0.55 | $0.59 | $0.55 | $0.56 | $6.72 | 7,549 |
2016-12-20 | $0.58 | $0.59 | $0.55 | $0.56 | $6.73 | 8,053 |
2016-12-19 | $0.60 | $0.61 | $0.55 | $0.59 | $7.06 | 7,330 |
2016-12-16 | $0.60 | $0.61 | $0.52 | $0.61 | $7.26 | 14,644 |
2016-12-15 | $0.59 | $0.60 | $0.53 | $0.57 | $6.79 | 34,756 |
2016-12-14 | $0.63 | $0.63 | $0.57 | $0.59 | $7.08 | 19,949 |
2016-12-13 | $0.60 | $0.65 | $0.52 | $0.63 | $7.54 | 74,740 |
2016-12-12 | $0.68 | $0.68 | $0.51 | $0.53 | $6.38 | 72,641 |
2016-12-09 | $0.67 | $0.70 | $0.57 | $0.68 | $8.16 | 68,662 |
2016-12-08 | $0.58 | $0.69 | $0.55 | $0.66 | $7.97 | 190,252 |
2016-12-07 | $0.48 | $0.56 | $0.47 | $0.54 | $6.48 | 20,503 |
2016-12-06 | $0.49 | $0.50 | $0.48 | $0.49 | $5.83 | 16,990 |
2016-12-05 | $0.50 | $0.53 | $0.48 | $0.49 | $5.88 | 11,796 |
2016-12-02 | $0.53 | $0.53 | $0.48 | $0.51 | $6.07 | 20,215 |
2016-12-01 | $0.57 | $0.57 | $0.50 | $0.52 | $6.19 | 19,862 |
2016-11-30 | $0.51 | $0.59 | $0.51 | $0.57 | $6.84 | 111,842 |
2016-11-29 | $0.51 | $0.51 | $0.48 | $0.49 | $5.92 | 6,810 |
2016-11-28 | $0.51 | $0.54 | $0.48 | $0.50 | $5.95 | 25,125 |
2016-11-25 | $0.48 | $0.52 | $0.48 | $0.52 | $6.22 | 2,904 |
2016-11-23 | $0.63 | $0.63 | $0.48 | $0.51 | $6.12 | 47,287 |
2016-11-22 | $0.52 | $0.54 | $0.48 | $0.52 | $6.24 | 12,353 |
2016-11-21 | $0.51 | $0.61 | $0.48 | $0.54 | $6.48 | 78,985 |
2016-11-18 | $0.50 | $0.51 | $0.48 | $0.50 | $6.00 | 6,251 |
2016-11-17 | $0.53 | $0.54 | $0.49 | $0.50 | $6.00 | 12,665 |
2016-11-16 | $0.58 | $0.59 | $0.45 | $0.50 | $6.00 | 10,720 |
2016-11-15 | $0.66 | $0.75 | $0.55 | $0.58 | $6.97 | 64,974 |
2016-11-14 | $0.60 | $0.64 | $0.55 | $0.63 | $7.56 | 5,150 |
2016-11-11 | $0.56 | $0.60 | $0.55 | $0.59 | $7.11 | 6,398 |
2016-11-10 | $0.67 | $0.67 | $0.57 | $0.59 | $7.08 | 14,096 |
2016-11-09 | $0.76 | $0.76 | $0.67 | $0.67 | $8.04 | 2,493 |
2016-11-08 | $0.77 | $0.78 | $0.69 | $0.76 | $9.12 | 3,738 |
2016-11-07 | $0.75 | $0.78 | $0.74 | $0.77 | $9.18 | 2,868 |
2016-11-04 | $0.70 | $0.74 | $0.67 | $0.73 | $8.76 | 5,130 |
2016-11-03 | $0.64 | $0.66 | $0.62 | $0.64 | $7.68 | 2,131 |
2016-11-02 | $0.65 | $0.66 | $0.61 | $0.62 | $7.40 | 4,392 |
2016-11-01 | $0.73 | $0.73 | $0.65 | $0.65 | $7.80 | 5,016 |
2016-10-31 | $0.84 | $0.84 | $0.68 | $0.75 | $9.00 | 1,852 |
2016-10-28 | $0.84 | $0.84 | $0.78 | $0.79 | $9.48 | 1,958 |
2016-10-27 | $0.82 | $0.88 | $0.80 | $0.84 | $10.08 | 10,808 |
2016-10-26 | $0.81 | $0.85 | $0.72 | $0.84 | $10.08 | 8,178 |
2016-10-25 | $0.87 | $0.88 | $0.80 | $0.84 | $10.08 | 2,021 |
2016-10-24 | $0.90 | $0.90 | $0.85 | $0.89 | $10.68 | 4,231 |
2016-10-21 | $0.92 | $0.92 | $0.86 | $0.90 | $10.80 | 1,375 |
2016-10-20 | $0.88 | $0.93 | $0.86 | $0.90 | $10.80 | 9,759 |
2016-10-19 | $0.97 | $0.97 | $0.88 | $0.92 | $11.04 | 7,886 |
2016-10-18 | $1.00 | $1.10 | $0.95 | $1.03 | $12.36 | 10,235 |
2016-10-17 | $0.96 | $1.03 | $0.96 | $1.00 | $12.00 | 4,453 |
2016-10-14 | $1.00 | $1.05 | $0.93 | $1.00 | $12.02 | 3,961 |
2016-10-13 | $1.13 | $1.14 | $1.02 | $1.05 | $12.60 | 40,046 |
2016-10-12 | $1.11 | $1.29 | $1.00 | $1.13 | $13.56 | 8,269 |
2016-10-11 | $1.22 | $1.25 | $1.06 | $1.09 | $13.08 | 4,042 |
2016-10-10 | $1.11 | $1.18 | $1.10 | $1.18 | $14.16 | 333 |
2016-10-07 | $1.09 | $1.16 | $1.07 | $1.16 | $13.92 | 1,169 |
2016-10-06 | $1.12 | $1.13 | $1.03 | $1.11 | $13.32 | 8,885 |
2016-10-05 | $1.21 | $1.22 | $1.16 | $1.17 | $14.04 | 476 |
2016-10-04 | $1.20 | $1.25 | $1.12 | $1.21 | $14.52 | 5,732 |
2016-10-03 | $1.15 | $1.30 | $1.13 | $1.19 | $14.28 | 15,901 |
2016-09-30 | $1.13 | $1.14 | $1.11 | $1.13 | $13.56 | 2,549 |
2016-09-29 | $1.12 | $1.13 | $1.11 | $1.13 | $13.56 | 964 |
2016-09-28 | $1.16 | $1.16 | $1.10 | $1.12 | $13.44 | 1,063 |
2016-09-27 | $1.06 | $1.15 | $1.03 | $1.15 | $13.80 | 1,965 |
2016-09-26 | $1.15 | $1.17 | $1.11 | $1.12 | $13.44 | 464 |
2016-09-23 | $1.20 | $1.22 | $1.11 | $1.11 | $13.32 | 1,105 |
2016-09-22 | $1.16 | $1.23 | $1.15 | $1.23 | $14.76 | 1,153 |
2016-09-21 | $1.22 | $1.22 | $1.10 | $1.14 | $13.68 | 1,069 |
2016-09-20 | $1.12 | $1.22 | $1.11 | $1.22 | $14.64 | 702 |
2016-09-19 | $1.20 | $1.24 | $1.13 | $1.20 | $14.40 | 2,434 |
2016-09-16 | $1.20 | $1.25 | $1.15 | $1.15 | $13.80 | 2,692 |
2016-09-15 | $1.24 | $1.25 | $1.06 | $1.25 | $15.00 | 11,196 |
2016-09-14 | $1.35 | $1.40 | $1.13 | $1.25 | $15.00 | 8,188 |
2016-09-13 | $1.36 | $1.44 | $1.24 | $1.37 | $16.44 | 15,802 |
2016-09-12 | $1.34 | $1.38 | $1.31 | $1.38 | $16.56 | 985 |
2016-09-09 | $1.42 | $1.44 | $1.18 | $1.28 | $15.36 | 18,703 |
2016-09-08 | $1.43 | $1.51 | $1.32 | $1.46 | $17.52 | 10,708 |
2016-09-07 | $1.38 | $1.59 | $1.35 | $1.50 | $18.00 | 25,774 |
2016-09-06 | $1.78 | $1.78 | $1.27 | $1.40 | $16.80 | 43,474 |
2016-09-02 | $0.99 | $1.35 | $0.99 | $1.34 | $16.08 | 24,502 |
2016-09-01 | $1.03 | $1.12 | $0.96 | $1.08 | $12.96 | 6,353 |
2016-08-31 | $1.15 | $1.15 | $0.93 | $1.07 | $12.84 | 11,470 |
2016-08-30 | $1.26 | $1.35 | $1.08 | $1.10 | $13.20 | 13,350 |
2016-08-29 | $1.34 | $1.39 | $1.15 | $1.24 | $14.88 | 4,277 |
2016-08-26 | $1.20 | $1.30 | $1.17 | $1.30 | $15.60 | 3,960 |
2016-08-25 | $1.30 | $1.31 | $1.20 | $1.23 | $14.76 | 1,569 |
2016-08-24 | $1.35 | $1.40 | $1.28 | $1.35 | $16.20 | 1,684 |
2016-08-23 | $1.34 | $1.36 | $1.21 | $1.35 | $16.20 | 11,207 |
2016-08-22 | $1.60 | $1.60 | $1.13 | $1.29 | $15.48 | 32,375 |
2016-08-19 | $1.50 | $1.63 | $1.50 | $1.55 | $18.60 | 730 |
2016-08-18 | $1.61 | $1.66 | $1.58 | $1.66 | $19.92 | 412 |
2016-08-17 | $1.66 | $1.69 | $1.58 | $1.69 | $20.28 | 150 |
2016-08-16 | $1.61 | $1.65 | $1.52 | $1.65 | $19.80 | 2,333 |
2016-08-15 | $1.51 | $1.62 | $1.51 | $1.58 | $18.96 | 348 |
2016-08-12 | $1.49 | $1.59 | $1.48 | $1.55 | $18.60 | 2,082 |
2016-08-11 | $1.63 | $1.69 | $1.48 | $1.55 | $18.62 | 3,109 |
2016-08-10 | $1.68 | $1.70 | $1.57 | $1.70 | $20.40 | 3,290 |
2016-08-09 | $1.62 | $1.75 | $1.61 | $1.70 | $20.40 | 6,214 |
2016-08-08 | $1.85 | $1.88 | $1.65 | $1.75 | $21.00 | 14,963 |
2016-08-05 | $1.83 | $1.87 | $1.83 | $1.86 | $22.32 | 1,585 |
2016-08-04 | $1.75 | $1.85 | $1.75 | $1.83 | $21.96 | 6,484 |
2016-08-03 | $1.64 | $1.80 | $1.54 | $1.80 | $21.60 | 7,453 |
2016-08-02 | $1.75 | $1.78 | $1.64 | $1.64 | $19.68 | 2,831 |
2016-08-01 | $1.80 | $1.98 | $1.78 | $1.78 | $21.36 | 3,799 |
2016-07-29 | $1.77 | $1.80 | $1.77 | $1.80 | $21.60 | 400 |
2016-07-28 | $1.78 | $1.80 | $1.77 | $1.77 | $21.24 | 416 |
2016-07-27 | $1.85 | $1.85 | $1.75 | $1.78 | $21.36 | 426 |
2016-07-26 | $1.79 | $1.80 | $1.77 | $1.79 | $21.48 | 2,556 |
2016-07-25 | $1.83 | $1.83 | $1.75 | $1.77 | $21.24 | 312 |
2016-07-22 | $1.77 | $1.85 | $1.77 | $1.79 | $21.48 | 1,502 |
2016-07-21 | $1.79 | $1.84 | $1.77 | $1.77 | $21.24 | 477 |
2016-07-20 | $1.88 | $1.88 | $1.75 | $1.80 | $21.60 | 1,064 |
2016-07-19 | $1.88 | $1.88 | $1.76 | $1.76 | $21.12 | 478 |
2016-07-18 | $1.88 | $1.88 | $1.84 | $1.88 | $22.56 | 1,276 |
2016-07-15 | $1.90 | $2.00 | $1.87 | $1.88 | $22.56 | 3,239 |
2016-07-14 | $1.90 | $1.97 | $1.88 | $1.90 | $22.80 | 1,500 |
2016-07-13 | $1.94 | $1.95 | $1.91 | $1.94 | $23.28 | 627 |
2016-07-12 | $1.90 | $1.99 | $1.75 | $1.92 | $23.04 | 4,649 |
2016-07-11 | $1.90 | $2.04 | $1.87 | $1.90 | $22.80 | 2,402 |
2016-07-08 | $1.88 | $1.88 | $1.82 | $1.86 | $22.32 | 1,411 |
2016-07-07 | $1.77 | $1.89 | $1.77 | $1.85 | $22.20 | 396 |
2016-07-06 | $1.94 | $1.94 | $1.76 | $1.85 | $22.20 | 1,411 |
2016-07-05 | $1.96 | $1.96 | $1.89 | $1.90 | $22.80 | 920 |
2016-07-01 | $1.93 | $2.05 | $1.93 | $1.99 | $23.88 | 642 |
2016-06-30 | $1.95 | $2.00 | $1.91 | $1.91 | $22.92 | 1,771 |
2016-06-29 | $1.92 | $2.04 | $1.91 | $1.96 | $23.54 | 3,497 |
2016-06-28 | $2.00 | $2.00 | $1.82 | $1.86 | $22.32 | 1,218 |
2016-06-27 | $2.04 | $2.04 | $1.96 | $1.99 | $23.88 | 2,332 |
2016-06-24 | $1.99 | $2.09 | $1.99 | $2.00 | $24.00 | 372 |
2016-06-23 | $2.05 | $2.14 | $2.05 | $2.05 | $24.60 | 895 |
2016-06-22 | $2.10 | $2.16 | $2.05 | $2.06 | $24.72 | 1,636 |
2016-06-21 | $2.11 | $2.17 | $2.03 | $2.11 | $25.32 | 3,066 |
2016-06-20 | $2.02 | $2.12 | $2.00 | $2.12 | $25.44 | 196 |
2016-06-17 | $2.10 | $2.22 | $2.02 | $2.05 | $24.60 | 736 |
2016-06-16 | $2.18 | $2.21 | $2.02 | $2.02 | $24.24 | 960 |
2016-06-15 | $2.12 | $2.24 | $2.00 | $2.16 | $25.92 | 3,542 |
2016-06-14 | $2.08 | $2.17 | $2.04 | $2.08 | $24.96 | 558 |
2016-06-13 | $2.11 | $2.14 | $2.04 | $2.14 | $25.68 | 1,229 |
2016-06-10 | $2.15 | $2.18 | $2.11 | $2.11 | $25.32 | 1,149 |
2016-06-09 | $2.26 | $2.30 | $2.15 | $2.18 | $26.16 | 2,005 |
2016-06-08 | $2.20 | $2.37 | $2.15 | $2.22 | $26.64 | 3,743 |
2016-06-07 | $2.20 | $2.20 | $2.15 | $2.19 | $26.31 | 1,211 |
2016-06-06 | $2.12 | $2.19 | $2.12 | $2.19 | $26.28 | 998 |
2016-06-03 | $2.10 | $2.19 | $2.09 | $2.15 | $25.80 | 696 |
2016-06-02 | $2.02 | $2.13 | $1.97 | $2.05 | $24.60 | 1,219 |
2016-06-01 | $2.13 | $2.13 | $1.91 | $2.10 | $25.20 | 1,994 |
2016-05-31 | $2.09 | $2.20 | $2.00 | $2.10 | $25.20 | 7,119 |
2016-05-27 | $1.96 | $2.12 | $1.96 | $2.11 | $25.32 | 4,191 |
2016-05-26 | $1.99 | $2.04 | $1.87 | $1.93 | $23.16 | 1,455 |
2016-05-25 | $1.94 | $2.02 | $1.90 | $1.91 | $22.92 | 2,229 |
2016-05-24 | $1.86 | $2.00 | $1.86 | $1.90 | $22.80 | 1,914 |
2016-05-23 | $1.85 | $1.85 | $1.81 | $1.85 | $22.20 | 581 |
2016-05-20 | $1.85 | $1.96 | $1.73 | $1.82 | $21.84 | 8,945 |
2016-05-19 | $1.74 | $2.08 | $1.73 | $1.81 | $21.72 | 6,574 |
2016-05-18 | $1.71 | $1.83 | $1.51 | $1.70 | $20.40 | 3,647 |
2016-05-17 | $1.75 | $1.80 | $1.65 | $1.69 | $20.28 | 2,047 |
2016-05-16 | $1.90 | $1.90 | $1.76 | $1.80 | $21.60 | 2,778 |
2016-05-13 | $2.20 | $2.20 | $1.78 | $1.85 | $22.20 | 7,978 |
2016-05-12 | $2.21 | $2.64 | $2.01 | $2.10 | $25.20 | 34,343 |
2016-05-11 | $2.19 | $2.54 | $2.19 | $2.24 | $26.88 | 3,180 |
2016-05-10 | $2.16 | $2.25 | $2.15 | $2.21 | $26.52 | 901 |
2016-05-09 | $2.00 | $2.44 | $1.99 | $2.15 | $25.82 | 2,840 |
2016-05-06 | $2.17 | $2.18 | $2.01 | $2.01 | $24.12 | 5,152 |
2016-05-05 | $2.26 | $2.37 | $2.18 | $2.23 | $26.76 | 3,594 |
2016-05-04 | $2.26 | $2.27 | $2.25 | $2.25 | $27.00 | 725 |
2016-05-03 | $2.35 | $2.35 | $2.25 | $2.26 | $27.12 | 1,852 |
2016-05-02 | $2.26 | $2.30 | $2.23 | $2.23 | $26.76 | 1,065 |
2016-04-29 | $2.38 | $2.44 | $2.20 | $2.20 | $26.40 | 600 |
2016-04-28 | $2.37 | $2.47 | $2.37 | $2.39 | $28.68 | 753 |
2016-04-27 | $2.45 | $2.47 | $2.36 | $2.38 | $28.56 | 631 |
2016-04-26 | $2.50 | $2.50 | $2.45 | $2.45 | $29.40 | 702 |
2016-04-25 | $2.41 | $2.47 | $2.40 | $2.47 | $29.64 | 1,387 |
2016-04-22 | $2.43 | $2.43 | $2.40 | $2.40 | $28.80 | 471 |
2016-04-21 | $2.49 | $2.49 | $2.39 | $2.43 | $29.16 | 1,509 |
2016-04-20 | $2.40 | $2.51 | $2.35 | $2.51 | $30.12 | 874 |
2016-04-19 | $2.50 | $2.65 | $2.46 | $2.52 | $30.24 | 1,287 |
2016-04-18 | $2.24 | $2.50 | $2.24 | $2.45 | $29.40 | 1,908 |
2016-04-15 | $2.54 | $2.54 | $2.25 | $2.25 | $27.00 | 2,207 |
2016-04-14 | $2.30 | $2.45 | $2.30 | $2.42 | $29.04 | 466 |
2016-04-13 | $2.30 | $2.51 | $2.19 | $2.37 | $28.44 | 1,206 |
2016-04-12 | $2.35 | $2.35 | $2.13 | $2.25 | $27.00 | 991 |
2016-04-11 | $2.15 | $2.20 | $2.08 | $2.19 | $26.28 | 2,258 |
2016-04-08 | $2.20 | $2.30 | $2.15 | $2.15 | $25.80 | 1,633 |
2016-04-07 | $2.20 | $2.22 | $2.10 | $2.17 | $26.04 | 3,331 |
2016-04-06 | $2.28 | $2.39 | $2.22 | $2.22 | $26.64 | 1,551 |
2016-04-05 | $2.50 | $2.50 | $2.30 | $2.30 | $27.60 | 4,742 |
2016-04-04 | $2.59 | $2.59 | $2.41 | $2.49 | $29.88 | 4,621 |
2016-04-01 | $2.72 | $2.72 | $2.50 | $2.57 | $30.84 | 4,292 |
2016-03-31 | $2.68 | $2.76 | $2.46 | $2.71 | $32.52 | 12,796 |
2016-03-30 | $2.87 | $3.70 | $2.66 | $2.70 | $32.40 | 133,764 |
2016-03-29 | $2.55 | $2.55 | $2.40 | $2.45 | $29.40 | 858 |
2016-03-28 | $2.55 | $2.63 | $2.40 | $2.50 | $30.00 | 1,190 |
2016-03-24 | $2.39 | $2.60 | $2.33 | $2.50 | $30.00 | 3,694 |
2016-03-23 | $2.40 | $2.42 | $2.30 | $2.38 | $28.56 | 635 |
2016-03-22 | $2.46 | $2.50 | $2.30 | $2.38 | $28.56 | 1,915 |
2016-03-21 | $2.78 | $2.85 | $2.42 | $2.49 | $29.88 | 5,416 |
2016-03-18 | $3.20 | $3.25 | $2.75 | $2.75 | $33.00 | 2,553 |
2016-03-17 | $3.30 | $3.30 | $2.90 | $3.25 | $39.00 | 6,326 |
2016-03-16 | $3.75 | $3.75 | $3.24 | $3.28 | $39.36 | 7,101 |
2016-03-15 | $3.55 | $3.75 | $3.40 | $3.51 | $42.12 | 4,697 |
2016-03-14 | $3.05 | $3.55 | $3.02 | $3.45 | $41.40 | 4,127 |
2016-03-11 | $3.05 | $3.05 | $2.98 | $3.03 | $36.40 | 196 |
2016-03-10 | $3.00 | $3.05 | $3.00 | $3.00 | $36.00 | 323 |
2016-03-09 | $3.02 | $3.17 | $3.01 | $3.02 | $36.24 | 1,298 |
2016-03-08 | $3.00 | $3.07 | $2.99 | $3.02 | $36.20 | 517 |
2016-03-07 | $2.91 | $3.05 | $2.91 | $3.00 | $36.00 | 347 |
2016-03-04 | $2.95 | $2.95 | $2.95 | $2.95 | $35.40 | 18 |
2016-03-03 | $2.86 | $3.00 | $2.85 | $2.89 | $34.62 | 420 |
2016-03-02 | $2.85 | $2.88 | $2.85 | $2.88 | $34.56 | 126 |
2016-03-01 | $3.01 | $3.03 | $2.90 | $2.90 | $34.80 | 688 |
2016-02-29 | $3.24 | $3.25 | $2.90 | $3.04 | $36.48 | 872 |
2016-02-26 | $2.99 | $3.23 | $2.98 | $3.23 | $38.72 | 754 |
2016-02-25 | $2.96 | $3.01 | $2.95 | $2.96 | $35.52 | 470 |
2016-02-24 | $2.95 | $2.95 | $2.90 | $2.93 | $35.16 | 749 |
2016-02-23 | $2.77 | $2.94 | $2.77 | $2.93 | $35.16 | 1,587 |
2016-02-22 | $2.69 | $2.70 | $2.67 | $2.70 | $32.40 | 347 |
2016-02-19 | $2.62 | $2.65 | $2.56 | $2.60 | $31.20 | 162 |
2016-02-18 | $2.50 | $2.55 | $2.50 | $2.55 | $30.60 | 142 |
2016-02-17 | $2.30 | $2.45 | $2.30 | $2.45 | $29.40 | 929 |
2016-02-16 | $2.20 | $2.23 | $2.20 | $2.23 | $26.76 | 27 |
2016-02-12 | $2.21 | $2.31 | $2.18 | $2.31 | $27.72 | 440 |
2016-02-11 | $2.31 | $2.31 | $2.30 | $2.31 | $27.71 | 275 |
2016-02-10 | $2.25 | $2.27 | $2.25 | $2.25 | $27.00 | 71 |
2016-02-09 | $2.20 | $2.25 | $2.10 | $2.25 | $27.00 | 312 |
2016-02-08 | $2.16 | $2.32 | $2.15 | $2.25 | $27.00 | 475 |
2016-02-05 | $2.33 | $2.38 | $2.33 | $2.38 | $28.56 | 24 |
2016-02-04 | $2.20 | $2.29 | $2.20 | $2.28 | $27.36 | 394 |
2016-02-03 | $2.10 | $2.27 | $2.10 | $2.25 | $27.00 | 571 |
2016-02-02 | $2.26 | $2.26 | $2.17 | $2.23 | $26.76 | 1,091 |
2016-02-01 | $2.33 | $2.33 | $2.33 | $2.33 | $27.96 | 35 |
2016-01-29 | $2.25 | $2.35 | $2.21 | $2.30 | $27.60 | 1,418 |
2016-01-28 | $2.35 | $2.35 | $2.11 | $2.34 | $28.08 | 549 |
2016-01-27 | $2.25 | $2.38 | $2.25 | $2.25 | $27.00 | 1,501 |
2016-01-26 | $2.40 | $2.40 | $2.25 | $2.29 | $27.48 | 2,651 |
2016-01-25 | $2.30 | $2.38 | $2.30 | $2.38 | $28.56 | 215 |
2016-01-22 | $2.39 | $2.42 | $2.02 | $2.42 | $29.04 | 3,500 |
2016-01-21 | $2.32 | $2.41 | $2.32 | $2.35 | $28.20 | 614 |
2016-01-20 | $2.65 | $2.65 | $2.32 | $2.39 | $28.72 | 2,864 |
2016-01-19 | $2.66 | $2.71 | $2.51 | $2.51 | $30.12 | 366 |
2016-01-15 | $2.68 | $2.73 | $2.65 | $2.71 | $32.56 | 218 |
2016-01-14 | $2.75 | $2.82 | $2.72 | $2.72 | $32.63 | 338 |
2016-01-13 | $2.84 | $2.85 | $2.75 | $2.75 | $33.00 | 527 |
2016-01-12 | $2.80 | $2.90 | $2.70 | $2.79 | $33.48 | 1,015 |
2016-01-11 | $2.85 | $2.94 | $2.80 | $2.91 | $34.92 | 877 |
2016-01-08 | $2.79 | $2.84 | $2.70 | $2.80 | $33.60 | 813 |
2016-01-07 | $2.65 | $2.78 | $2.61 | $2.72 | $32.64 | 1,829 |
2016-01-06 | $2.73 | $2.79 | $2.70 | $2.79 | $33.48 | 356 |
2016-01-05 | $2.70 | $2.78 | $2.70 | $2.75 | $33.00 | 524 |
2016-01-04 | $2.77 | $2.77 | $2.65 | $2.71 | $32.52 | 423 |
2015-12-31 | $2.55 | $2.83 | $2.55 | $2.80 | $33.60 | 1,856 |
2015-12-30 | $2.52 | $2.58 | $2.50 | $2.55 | $30.60 | 1,313 |
2015-12-29 | $2.50 | $2.60 | $2.46 | $2.55 | $30.60 | 1,338 |
2015-12-28 | $2.50 | $2.55 | $2.50 | $2.51 | $30.12 | 1,300 |
2015-12-24 | $2.51 | $2.55 | $2.50 | $2.50 | $30.00 | 952 |
2015-12-23 | $2.44 | $2.60 | $2.28 | $2.50 | $30.00 | 3,256 |
2015-12-22 | $2.56 | $2.56 | $2.38 | $2.51 | $30.12 | 1,306 |
2015-12-21 | $2.45 | $2.65 | $2.45 | $2.61 | $31.32 | 3,457 |
2015-12-18 | $2.80 | $2.87 | $2.39 | $2.39 | $28.68 | 6,614 |
2015-12-17 | $2.94 | $2.95 | $2.82 | $2.89 | $34.68 | 697 |
2015-12-16 | $3.10 | $3.13 | $2.89 | $3.00 | $36.00 | 1,492 |
2015-12-15 | $3.09 | $3.20 | $3.05 | $3.14 | $37.68 | 1,075 |
2015-12-14 | $3.15 | $3.20 | $3.12 | $3.15 | $37.74 | 439 |
2015-12-11 | $3.09 | $3.24 | $2.98 | $3.20 | $38.40 | 1,656 |
2015-12-10 | $2.99 | $3.12 | $2.95 | $3.12 | $37.44 | 1,071 |
2015-12-09 | $3.00 | $3.00 | $2.96 | $3.00 | $36.00 | 641 |
2015-12-08 | $2.99 | $3.00 | $2.98 | $3.00 | $36.00 | 1,461 |
2015-12-07 | $2.83 | $3.00 | $2.83 | $3.00 | $36.00 | 927 |
2015-12-04 | $2.81 | $2.85 | $2.81 | $2.83 | $33.96 | 268 |
2015-12-03 | $2.83 | $2.83 | $2.81 | $2.81 | $33.72 | 267 |
2015-12-02 | $2.83 | $2.83 | $2.80 | $2.80 | $33.60 | 375 |
2015-12-01 | $3.05 | $3.05 | $2.80 | $2.85 | $34.20 | 847 |
2015-11-30 | $2.96 | $2.98 | $2.71 | $2.75 | $33.00 | 1,197 |
2015-11-27 | $3.01 | $3.01 | $2.94 | $2.96 | $35.52 | 143 |
2015-11-25 | $2.85 | $2.98 | $2.85 | $2.98 | $35.76 | 771 |
2015-11-24 | $2.89 | $2.89 | $2.77 | $2.83 | $33.96 | 199 |
2015-11-23 | $2.85 | $2.90 | $2.84 | $2.87 | $34.44 | 364 |
2015-11-20 | $3.04 | $3.04 | $2.91 | $2.94 | $35.28 | 1,282 |
2015-11-19 | $2.94 | $3.00 | $2.91 | $2.98 | $35.76 | 1,466 |
2015-11-18 | $2.80 | $2.90 | $2.80 | $2.90 | $34.80 | 491 |
2015-11-17 | $2.73 | $2.80 | $2.72 | $2.75 | $33.00 | 99 |
2015-11-16 | $2.80 | $2.89 | $2.56 | $2.69 | $32.28 | 2,581 |
2015-11-13 | $2.59 | $2.71 | $2.59 | $2.65 | $31.80 | 345 |
2015-11-12 | $2.96 | $3.05 | $2.39 | $2.60 | $31.20 | 1,665 |
2015-11-11 | $3.00 | $3.02 | $2.99 | $3.01 | $36.12 | 835 |
2015-11-10 | $3.00 | $3.07 | $2.95 | $2.97 | $35.64 | 1,223 |
2015-11-09 | $3.00 | $3.07 | $3.00 | $3.05 | $36.60 | 1,190 |
2015-11-06 | $3.03 | $3.07 | $3.00 | $3.00 | $36.00 | 994 |
2015-11-05 | $2.86 | $3.08 | $2.85 | $3.07 | $36.84 | 390 |
2015-11-04 | $2.90 | $3.04 | $2.75 | $2.95 | $35.40 | 977 |
2015-11-03 | $3.00 | $3.09 | $2.72 | $3.01 | $36.11 | 1,517 |
2015-11-02 | $3.10 | $3.10 | $2.95 | $3.05 | $36.60 | 957 |
2015-10-30 | $3.15 | $3.21 | $3.10 | $3.15 | $37.80 | 912 |
2015-10-29 | $3.12 | $3.20 | $3.11 | $3.20 | $38.40 | 255 |
2015-10-28 | $3.25 | $3.25 | $3.06 | $3.24 | $38.88 | 1,666 |
2015-10-27 | $3.25 | $3.25 | $3.18 | $3.25 | $39.00 | 2,877 |
2015-10-26 | $3.40 | $3.40 | $3.20 | $3.25 | $39.00 | 1,168 |
2015-10-23 | $3.49 | $3.49 | $3.03 | $3.29 | $39.48 | 1,787 |
2015-10-22 | $3.25 | $3.35 | $3.25 | $3.30 | $39.60 | 357 |
2015-10-21 | $3.38 | $3.38 | $3.23 | $3.23 | $38.76 | 201 |
2015-10-20 | $3.25 | $3.40 | $3.25 | $3.30 | $39.60 | 1,031 |
2015-10-19 | $3.25 | $3.43 | $3.25 | $3.35 | $40.20 | 3,251 |
Xtant Medical Holdings Inc (XTNT) News Headlines
Recent Xtant Medical Holdings Inc (XTNT) News
Similar Companies to Xtant Medical Holdings Inc (XTNT) in the Medical Devices Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |