Yatra Online Inc (YTRA) Exchange: NASDAQ

Data as of July 12, 2024

$1.22 ($0.01) 0.41%

Yatra Online Inc - Daily Information
Click for more stock information on Yatra Online Inc.
Daily Information Data
Date July 12, 2024
Open $1.22
Previous Close $1.22
High $1.22
Low $1.19
Adjusted Open $1.22
Previous Adjusted Close $1.22
Adjusted High $1.22
Adjusted Low $1.19

About Yatra Online Inc (YTRA)

Yatra Online Inc (YTRA) is a travel company founded in 2006 in India. It is focused on providing an affordable, convenient and customized experience to customers by using technology to make the booking experience easier. Yatra enables customers to search and book flights, hotel rooms, holiday packages, buses, rail and cabs. Yatra also provides value added services such as travel insurance, visa assistance and foreign exchange. Since its inception, Yatra has seen tremendous growth. It went public in 2016 and is now listed on the National Stock Exchange of India (NSE) and Bombay Stock Exchange (BSE). Yatra has grown from 4 million customers in 2009 to 28 million customers in 2019, and its annual revenue has risen from $105 million in 2009 to $447 million in 2019.

Historical Stock Data for Yatra Online Inc (YTRA)

Date Open High Low Close Adj.Close Volume
2024-07-12 $1.22 $1.22 $1.19 $1.22 $1.22 82,591
2024-07-11 $1.16 $1.22 $1.16 $1.21 $1.21 88,081
2024-07-10 $1.18 $1.18 $1.13 $1.15 $1.15 126,045
2024-07-09 $1.20 $1.20 $1.17 $1.19 $1.19 23,303
2024-07-08 $1.22 $1.22 $1.19 $1.20 $1.20 44,139
2024-07-05 $1.18 $1.22 $1.18 $1.19 $1.19 52,852
2024-07-03 $1.20 $1.21 $1.17 $1.19 $1.19 45,087
2024-07-02 $1.21 $1.21 $1.18 $1.20 $1.20 56,716
2024-07-01 $1.19 $1.24 $1.17 $1.20 $1.20 97,206
2024-06-28 $1.21 $1.21 $1.19 $1.19 $1.19 106,855
2024-06-27 $1.18 $1.20 $1.14 $1.20 $1.20 142,476
2024-06-26 $1.19 $1.21 $1.15 $1.19 $1.19 284,608
2024-06-25 $1.23 $1.24 $1.18 $1.20 $1.20 135,065
2024-06-24 $1.15 $1.26 $1.15 $1.24 $1.24 259,220
2024-06-21 $1.12 $1.17 $1.10 $1.14 $1.14 167,826
2024-06-20 $1.12 $1.12 $1.10 $1.12 $1.12 86,735
2024-06-18 $1.12 $1.14 $1.10 $1.12 $1.12 106,544
2024-06-17 $1.16 $1.19 $1.10 $1.11 $1.11 140,191
2024-06-14 $1.18 $1.18 $1.11 $1.15 $1.15 241,736
2024-06-13 $1.27 $1.27 $1.15 $1.18 $1.18 160,300
2024-06-12 $1.35 $1.36 $1.23 $1.25 $1.25 217,299
2024-06-11 $1.30 $1.36 $1.26 $1.36 $1.36 206,013
2024-06-10 $1.17 $1.31 $1.11 $1.30 $1.30 553,833
2024-06-07 $1.24 $1.24 $1.07 $1.20 $1.20 1,322,062
2024-06-06 $1.31 $1.32 $1.14 $1.26 $1.26 520,424
2024-06-05 $1.31 $1.33 $1.30 $1.31 $1.31 108,781
2024-06-04 $1.32 $1.34 $1.29 $1.31 $1.31 47,915
2024-06-03 $1.30 $1.37 $1.29 $1.31 $1.31 182,106
2024-05-31 $1.46 $1.48 $1.19 $1.28 $1.28 747,039
2024-05-30 $1.62 $1.67 $1.60 $1.61 $1.61 332,676
2024-05-29 $1.55 $1.61 $1.55 $1.60 $1.60 204,176
2024-05-28 $1.55 $1.60 $1.55 $1.58 $1.58 311,901
2024-05-24 $1.54 $1.59 $1.49 $1.59 $1.59 236,146
2024-05-23 $1.56 $1.56 $1.52 $1.53 $1.53 73,085
2024-05-22 $1.57 $1.59 $1.55 $1.56 $1.56 17,639
2024-05-21 $1.54 $1.59 $1.54 $1.57 $1.57 35,410
2024-05-20 $1.60 $1.60 $1.53 $1.54 $1.54 64,739
2024-05-17 $1.64 $1.67 $1.60 $1.61 $1.61 189,264
2024-05-16 $1.48 $1.64 $1.48 $1.64 $1.64 200,130
2024-05-15 $1.49 $1.51 $1.47 $1.47 $1.47 116,552
2024-05-14 $1.47 $1.50 $1.47 $1.48 $1.48 97,266
2024-05-13 $1.46 $1.49 $1.43 $1.48 $1.48 103,281
2024-05-10 $1.45 $1.47 $1.39 $1.46 $1.46 130,196
2024-05-09 $1.46 $1.47 $1.45 $1.46 $1.46 39,916
2024-05-08 $1.46 $1.48 $1.45 $1.47 $1.47 69,759
2024-05-07 $1.54 $1.54 $1.45 $1.47 $1.47 191,636
2024-05-06 $1.45 $1.47 $1.42 $1.44 $1.44 133,484
2024-05-03 $1.48 $1.50 $1.44 $1.44 $1.44 271,891
2024-05-02 $1.46 $1.48 $1.46 $1.47 $1.47 82,019
2024-05-01 $1.44 $1.45 $1.42 $1.43 $1.43 91,843
2024-04-30 $1.42 $1.48 $1.42 $1.46 $1.46 93,350
2024-04-29 $1.32 $1.43 $1.32 $1.42 $1.42 197,557
2024-04-26 $1.27 $1.33 $1.25 $1.30 $1.30 130,764
2024-04-25 $1.26 $1.28 $1.23 $1.25 $1.25 123,795
2024-04-24 $1.29 $1.34 $1.24 $1.25 $1.25 476,373
2024-04-23 $1.30 $1.39 $1.28 $1.29 $1.29 458,229
2024-04-22 $1.31 $1.38 $1.29 $1.29 $1.29 636,994
2024-04-19 $1.44 $1.45 $1.38 $1.40 $1.40 390,913
2024-04-18 $1.42 $1.44 $1.41 $1.43 $1.43 183,150
2024-04-17 $1.46 $1.46 $1.40 $1.40 $1.40 196,136
2024-04-16 $1.41 $1.49 $1.40 $1.46 $1.46 219,674
2024-04-15 $1.50 $1.54 $1.41 $1.41 $1.41 238,978
2024-04-12 $1.50 $1.55 $1.49 $1.52 $1.52 125,995
2024-04-11 $1.54 $1.58 $1.48 $1.48 $1.48 294,323
2024-04-10 $1.54 $1.60 $1.53 $1.55 $1.55 128,663
2024-04-09 $1.60 $1.60 $1.47 $1.54 $1.54 123,057
2024-04-08 $1.60 $1.62 $1.57 $1.61 $1.61 64,584
2024-04-05 $1.63 $1.65 $1.60 $1.63 $1.63 213,285
2024-04-04 $1.63 $1.64 $1.61 $1.61 $1.61 125,827
2024-04-03 $1.63 $1.65 $1.61 $1.63 $1.63 139,111
2024-04-02 $1.66 $1.66 $1.60 $1.62 $1.62 149,507
2024-04-01 $1.65 $1.65 $1.63 $1.64 $1.64 197,374
2024-03-28 $1.64 $1.64 $1.58 $1.59 $1.59 90,486
2024-03-27 $1.64 $1.64 $1.60 $1.63 $1.63 111,358
2024-03-26 $1.60 $1.63 $1.59 $1.61 $1.61 99,416
2024-03-25 $1.58 $1.66 $1.56 $1.59 $1.59 145,360
2024-03-22 $1.48 $1.61 $1.48 $1.59 $1.59 177,418
2024-03-21 $1.42 $1.50 $1.42 $1.48 $1.48 91,009
2024-03-20 $1.43 $1.43 $1.39 $1.40 $1.40 716,131
2024-03-19 $1.44 $1.45 $1.39 $1.43 $1.43 304,455
2024-03-18 $1.47 $1.59 $1.43 $1.44 $1.44 614,468
2024-03-15 $1.56 $1.57 $1.46 $1.47 $1.47 589,156
2024-03-14 $1.53 $1.59 $1.53 $1.56 $1.56 76,876
2024-03-13 $1.56 $1.60 $1.49 $1.53 $1.53 200,672
2024-03-12 $1.49 $1.61 $1.49 $1.52 $1.52 482,218
2024-03-11 $1.47 $1.50 $1.45 $1.47 $1.47 93,519
2024-03-08 $1.53 $1.53 $1.46 $1.50 $1.50 65,576
2024-03-07 $1.50 $1.52 $1.46 $1.50 $1.50 68,873
2024-03-06 $1.50 $1.54 $1.48 $1.50 $1.50 82,330
2024-03-05 $1.58 $1.60 $1.49 $1.49 $1.49 178,390
2024-03-04 $1.60 $1.64 $1.59 $1.59 $1.59 107,306
2024-03-01 $1.59 $1.64 $1.59 $1.61 $1.61 57,461
2024-02-29 $1.67 $1.67 $1.59 $1.61 $1.61 116,330
2024-02-28 $1.60 $1.62 $1.60 $1.61 $1.61 72,228
2024-02-27 $1.58 $1.61 $1.58 $1.60 $1.60 83,021
2024-02-26 $1.58 $1.61 $1.58 $1.58 $1.58 46,651
2024-02-23 $1.58 $1.61 $1.58 $1.58 $1.58 69,847
2024-02-22 $1.61 $1.61 $1.58 $1.59 $1.59 88,389
2024-02-21 $1.62 $1.63 $1.60 $1.61 $1.61 150,832
2024-02-20 $1.61 $1.63 $1.61 $1.61 $1.61 147,642
2024-02-16 $1.61 $1.64 $1.61 $1.63 $1.63 191,604
2024-02-15 $1.63 $1.66 $1.61 $1.62 $1.62 118,117
2024-02-14 $1.65 $1.70 $1.61 $1.64 $1.64 247,293
2024-02-13 $1.60 $1.63 $1.59 $1.59 $1.59 175,985
2024-02-12 $1.61 $1.63 $1.61 $1.62 $1.62 99,784
2024-02-09 $1.62 $1.66 $1.61 $1.63 $1.63 39,957
2024-02-08 $1.61 $1.65 $1.59 $1.62 $1.62 75,767
2024-02-07 $1.64 $1.64 $1.61 $1.61 $1.61 49,054
2024-02-06 $1.64 $1.66 $1.61 $1.62 $1.62 58,181
2024-02-05 $1.65 $1.66 $1.62 $1.64 $1.64 63,638
2024-02-02 $1.66 $1.68 $1.61 $1.63 $1.63 144,352
2024-02-01 $1.70 $1.70 $1.65 $1.67 $1.67 62,224
2024-01-31 $1.68 $1.70 $1.67 $1.69 $1.69 54,323
2024-01-30 $1.69 $1.72 $1.68 $1.69 $1.69 48,952
2024-01-29 $1.84 $1.84 $1.69 $1.72 $1.72 131,820
2024-01-26 $1.80 $1.81 $1.72 $1.79 $1.79 49,756
2024-01-25 $1.87 $1.87 $1.77 $1.78 $1.78 54,605
2024-01-24 $1.85 $1.89 $1.81 $1.83 $1.83 38,056
2024-01-23 $1.91 $1.93 $1.82 $1.87 $1.87 153,313
2024-01-22 $1.88 $1.93 $1.85 $1.88 $1.88 215,741
2024-01-19 $1.87 $1.93 $1.85 $1.88 $1.88 90,625
2024-01-18 $1.78 $1.90 $1.78 $1.87 $1.87 168,307
2024-01-17 $1.78 $1.82 $1.76 $1.81 $1.81 108,132
2024-01-16 $1.72 $1.83 $1.70 $1.80 $1.80 159,104
2024-01-12 $1.68 $1.76 $1.68 $1.72 $1.72 92,400
2024-01-11 $1.69 $1.74 $1.62 $1.72 $1.72 185,389
2024-01-10 $1.62 $1.67 $1.58 $1.67 $1.67 116,301
2024-01-09 $1.62 $1.64 $1.56 $1.57 $1.57 96,104
2024-01-08 $1.62 $1.63 $1.57 $1.60 $1.60 94,943
2024-01-05 $1.62 $1.67 $1.60 $1.60 $1.60 64,157
2024-01-04 $1.61 $1.67 $1.60 $1.64 $1.64 33,866
2024-01-03 $1.70 $1.75 $1.63 $1.63 $1.63 70,836
2024-01-02 $1.60 $1.76 $1.60 $1.69 $1.69 113,167
2023-12-29 $1.64 $1.64 $1.60 $1.63 $1.63 86,572
2023-12-28 $1.63 $1.63 $1.60 $1.61 $1.61 98,428
2023-12-27 $1.64 $1.64 $1.59 $1.62 $1.62 104,041
2023-12-26 $1.60 $1.69 $1.58 $1.65 $1.65 78,809
2023-12-22 $1.58 $1.60 $1.54 $1.59 $1.59 41,880
2023-12-21 $1.56 $1.59 $1.51 $1.56 $1.56 128,931
2023-12-20 $1.61 $1.61 $1.51 $1.54 $1.54 106,510
2023-12-19 $1.59 $1.62 $1.55 $1.59 $1.59 79,602
2023-12-18 $1.61 $1.62 $1.57 $1.58 $1.58 57,831
2023-12-15 $1.67 $1.67 $1.57 $1.62 $1.62 52,259
2023-12-14 $1.56 $1.65 $1.56 $1.62 $1.62 65,669
2023-12-13 $1.60 $1.65 $1.55 $1.61 $1.61 65,009
2023-12-12 $1.62 $1.62 $1.56 $1.57 $1.57 42,749
2023-12-11 $1.54 $1.61 $1.51 $1.61 $1.61 85,551
2023-12-08 $1.51 $1.52 $1.49 $1.52 $1.52 48,491
2023-12-07 $1.48 $1.51 $1.47 $1.49 $1.49 62,680
2023-12-06 $1.53 $1.53 $1.47 $1.50 $1.50 50,089
2023-12-05 $1.48 $1.52 $1.46 $1.51 $1.51 46,125
2023-12-04 $1.54 $1.54 $1.50 $1.51 $1.51 50,686
2023-12-01 $1.50 $1.52 $1.47 $1.52 $1.52 37,987
2023-11-30 $1.52 $1.53 $1.48 $1.50 $1.50 34,286
2023-11-29 $1.52 $1.53 $1.49 $1.50 $1.50 112,952
2023-11-28 $1.52 $1.52 $1.47 $1.50 $1.50 52,776
2023-11-27 $1.51 $1.54 $1.48 $1.49 $1.49 21,344
2023-11-24 $1.52 $1.55 $1.50 $1.54 $1.54 37,029
2023-11-22 $1.51 $1.52 $1.47 $1.50 $1.50 40,249
2023-11-21 $1.50 $1.53 $1.47 $1.50 $1.50 19,071
2023-11-20 $1.54 $1.59 $1.48 $1.54 $1.54 26,558
2023-11-17 $1.59 $1.64 $1.52 $1.53 $1.53 190,207
2023-11-16 $1.55 $1.59 $1.46 $1.50 $1.50 115,179
2023-11-15 $1.65 $1.70 $1.57 $1.57 $1.57 64,189
2023-11-14 $1.65 $1.67 $1.60 $1.64 $1.64 66,372
2023-11-13 $1.63 $1.63 $1.59 $1.61 $1.61 35,427
2023-11-10 $1.57 $1.64 $1.55 $1.60 $1.60 94,114
2023-11-09 $1.52 $1.63 $1.51 $1.61 $1.61 109,239
2023-11-08 $1.45 $1.54 $1.40 $1.54 $1.54 135,723
2023-11-07 $1.50 $1.50 $1.40 $1.44 $1.44 87,665
2023-11-06 $1.51 $1.53 $1.48 $1.48 $1.48 34,852
2023-11-03 $1.51 $1.56 $1.50 $1.51 $1.51 43,095
2023-11-02 $1.53 $1.60 $1.49 $1.52 $1.52 32,294
2023-11-01 $1.54 $1.56 $1.46 $1.48 $1.48 46,209
2023-10-31 $1.59 $1.60 $1.50 $1.51 $1.51 69,165
2023-10-30 $1.52 $1.60 $1.51 $1.59 $1.59 31,802
2023-10-27 $1.57 $1.62 $1.48 $1.54 $1.54 42,172
2023-10-26 $1.59 $1.59 $1.47 $1.55 $1.55 141,328
2023-10-25 $1.60 $1.67 $1.54 $1.57 $1.57 95,600
2023-10-24 $1.64 $1.70 $1.60 $1.60 $1.60 44,232
2023-10-23 $1.66 $1.73 $1.61 $1.63 $1.63 52,723
2023-10-20 $1.66 $1.73 $1.60 $1.65 $1.65 62,909
2023-10-19 $1.77 $1.78 $1.65 $1.65 $1.65 59,230
2023-10-18 $1.86 $1.89 $1.68 $1.75 $1.75 88,579
2023-10-17 $1.86 $1.93 $1.86 $1.86 $1.86 56,209
2023-10-16 $2.06 $2.06 $1.84 $1.91 $1.91 70,861
2023-10-13 $2.00 $2.03 $1.96 $1.96 $1.96 111,879
2023-10-12 $2.13 $2.16 $1.97 $1.99 $1.99 58,102
2023-10-11 $2.13 $2.20 $2.13 $2.15 $2.15 25,851
2023-10-10 $2.09 $2.17 $2.09 $2.17 $2.17 44,029
2023-10-09 $1.93 $2.08 $1.93 $2.08 $2.08 69,802
2023-10-06 $1.94 $2.00 $1.91 $1.99 $1.99 39,489
2023-10-05 $1.94 $2.02 $1.91 $1.99 $1.99 41,454
2023-10-04 $1.90 $2.04 $1.88 $2.02 $2.02 44,031
2023-10-03 $1.90 $1.99 $1.83 $1.94 $1.94 128,441
2023-10-02 $2.03 $2.06 $1.90 $1.94 $1.94 43,685
2023-09-29 $1.97 $2.07 $1.89 $2.01 $2.01 123,875
2023-09-28 $2.19 $2.24 $1.98 $2.01 $2.01 229,077
2023-09-27 $2.30 $2.38 $2.15 $2.15 $2.15 61,180
2023-09-26 $2.21 $2.23 $2.11 $2.18 $2.18 256,672
2023-09-25 $2.24 $2.32 $2.13 $2.23 $2.23 151,818
2023-09-22 $2.21 $2.35 $2.19 $2.25 $2.25 140,964
2023-09-21 $2.25 $2.36 $2.10 $2.24 $2.24 325,245
2023-09-20 $2.39 $2.53 $2.35 $2.36 $2.36 69,423
2023-09-19 $2.60 $2.60 $2.36 $2.42 $2.42 213,508
2023-09-18 $2.60 $2.60 $2.46 $2.47 $2.47 111,155
2023-09-15 $2.59 $2.63 $2.52 $2.53 $2.53 407,766
2023-09-14 $2.45 $2.67 $2.42 $2.57 $2.57 347,857
2023-09-13 $2.35 $2.43 $2.23 $2.42 $2.42 193,800
2023-09-12 $2.51 $2.52 $2.31 $2.39 $2.39 657,515
2023-09-11 $2.42 $2.61 $2.41 $2.50 $2.50 194,614
2023-09-08 $2.51 $2.51 $2.35 $2.40 $2.40 108,132
2023-09-07 $2.52 $2.52 $2.44 $2.47 $2.47 24,943
2023-09-06 $2.48 $2.58 $2.39 $2.52 $2.52 84,212
2023-09-05 $2.38 $2.41 $2.32 $2.40 $2.40 65,007
2023-09-01 $2.36 $2.44 $2.34 $2.37 $2.37 42,326
2023-08-31 $2.38 $2.43 $2.28 $2.41 $2.41 61,634
2023-08-30 $2.49 $2.49 $2.32 $2.41 $2.41 62,183
2023-08-29 $2.44 $2.51 $2.44 $2.51 $2.51 50,601
2023-08-28 $2.43 $2.49 $2.39 $2.48 $2.48 74,620
2023-08-25 $2.37 $2.47 $2.36 $2.45 $2.45 51,940
2023-08-24 $2.45 $2.47 $2.36 $2.38 $2.38 90,027
2023-08-23 $2.36 $2.44 $2.31 $2.40 $2.40 36,783
2023-08-22 $2.47 $2.51 $2.38 $2.39 $2.39 54,997
2023-08-21 $2.45 $2.52 $2.42 $2.45 $2.45 124,838
2023-08-18 $2.39 $2.46 $2.35 $2.45 $2.45 59,670
2023-08-17 $2.33 $2.44 $2.30 $2.40 $2.40 93,578
2023-08-16 $2.34 $2.40 $2.34 $2.35 $2.35 59,102
2023-08-15 $2.35 $2.41 $2.35 $2.38 $2.38 63,990
2023-08-14 $2.44 $2.44 $2.36 $2.38 $2.38 54,393
2023-08-11 $2.38 $2.48 $2.35 $2.41 $2.41 165,149
2023-08-10 $2.21 $2.46 $2.16 $2.40 $2.40 507,812
2023-08-09 $2.00 $2.17 $1.99 $2.15 $2.15 115,235
2023-08-08 $2.00 $2.02 $1.99 $1.99 $1.99 5,754
2023-08-07 $2.02 $2.04 $2.00 $2.04 $2.04 44,851
2023-08-04 $2.00 $2.05 $1.92 $2.02 $2.02 62,811
2023-08-03 $1.90 $2.05 $1.86 $2.04 $2.04 212,775
2023-08-02 $1.88 $1.88 $1.86 $1.87 $1.87 20,724
2023-08-01 $1.82 $1.92 $1.82 $1.89 $1.89 91,397
2023-07-31 $1.99 $2.03 $1.44 $1.81 $1.81 232,703
2023-07-28 $2.00 $2.03 $1.98 $2.00 $2.00 42,628
2023-07-27 $2.01 $2.01 $1.98 $2.01 $2.01 36,068
2023-07-26 $1.98 $2.03 $1.96 $1.99 $1.99 64,317
2023-07-25 $2.00 $2.01 $1.98 $1.98 $1.98 42,808
2023-07-24 $2.02 $2.04 $1.99 $2.00 $2.00 14,743
2023-07-21 $2.02 $2.05 $1.99 $2.00 $2.00 33,544
2023-07-20 $2.04 $2.04 $2.00 $2.02 $2.02 33,563
2023-07-19 $2.04 $2.07 $1.98 $2.02 $2.02 37,386
2023-07-18 $2.01 $2.07 $1.98 $2.04 $2.04 53,783
2023-07-17 $2.02 $2.07 $1.96 $1.98 $1.98 20,849
2023-07-14 $1.97 $2.05 $1.97 $2.00 $2.00 13,804
2023-07-13 $1.98 $2.02 $1.97 $1.99 $1.99 53,802
2023-07-12 $1.99 $2.01 $1.94 $1.96 $1.96 41,111
2023-07-11 $1.99 $2.00 $1.95 $1.99 $1.99 8,708
2023-07-10 $1.96 $2.00 $1.95 $1.98 $1.98 26,054
2023-07-07 $1.94 $1.99 $1.90 $1.96 $1.96 7,930
2023-07-06 $1.95 $1.95 $1.86 $1.86 $1.86 43,815
2023-07-05 $1.96 $2.01 $1.96 $1.96 $1.96 35,048
2023-07-03 $1.97 $2.05 $1.97 $2.00 $2.00 18,990
2023-06-30 $1.99 $2.00 $1.97 $1.98 $1.98 50,619
2023-06-29 $2.06 $2.08 $1.96 $1.96 $1.96 91,947
2023-06-28 $2.06 $2.14 $1.99 $2.06 $2.06 154,769
2023-06-27 $2.04 $2.09 $2.00 $2.09 $2.09 95,774
2023-06-26 $2.22 $2.22 $2.03 $2.05 $2.05 36,216
2023-06-23 $1.96 $2.11 $1.96 $2.09 $2.09 89,171
2023-06-22 $2.08 $2.08 $1.98 $2.00 $2.00 108,743
2023-06-21 $2.08 $2.20 $2.07 $2.08 $2.08 167,101
2023-06-20 $2.12 $2.13 $2.07 $2.08 $2.08 45,856
2023-06-16 $2.17 $2.18 $2.09 $2.17 $2.17 43,046
2023-06-15 $2.21 $2.25 $2.18 $2.18 $2.18 29,063
2023-06-14 $2.23 $2.27 $2.22 $2.22 $2.22 20,483
2023-06-13 $2.28 $2.28 $2.20 $2.23 $2.23 19,327
2023-06-12 $2.21 $2.27 $2.20 $2.27 $2.27 11,160
2023-06-09 $2.29 $2.29 $2.20 $2.26 $2.26 27,261
2023-06-08 $2.20 $2.29 $2.17 $2.29 $2.29 23,615
2023-06-07 $2.17 $2.24 $2.16 $2.22 $2.22 67,050
2023-06-06 $2.15 $2.20 $2.10 $2.20 $2.20 29,559
2023-06-05 $2.14 $2.19 $2.13 $2.18 $2.18 14,718
2023-06-02 $2.13 $2.19 $1.99 $2.15 $2.15 93,838
2023-06-01 $2.12 $2.15 $2.06 $2.12 $2.12 56,346
2023-05-31 $2.01 $2.12 $1.96 $2.10 $2.10 112,363
2023-05-30 $2.21 $2.21 $1.87 $1.98 $1.98 159,716
2023-05-26 $1.97 $2.00 $1.93 $1.95 $1.95 16,612
2023-05-25 $1.91 $2.04 $1.84 $2.00 $2.00 44,487
2023-05-24 $1.96 $1.96 $1.89 $1.94 $1.94 13,109
2023-05-23 $1.87 $2.03 $1.83 $1.94 $1.94 93,553
2023-05-22 $1.90 $1.98 $1.90 $1.91 $1.91 8,418
2023-05-19 $1.96 $1.98 $1.89 $1.92 $1.92 29,331
2023-05-18 $2.00 $2.02 $1.93 $1.98 $1.98 28,448
2023-05-17 $1.87 $2.06 $1.87 $2.04 $2.04 98,732
2023-05-16 $1.91 $1.98 $1.91 $1.96 $1.96 61,166
2023-05-15 $1.99 $2.02 $1.98 $1.98 $1.98 16,393
2023-05-12 $1.99 $2.03 $1.99 $2.00 $2.00 6,987
2023-05-11 $2.03 $2.03 $1.98 $2.01 $2.01 12,708
2023-05-10 $2.02 $2.06 $1.95 $2.06 $2.06 10,493
2023-05-09 $2.00 $2.08 $1.99 $2.01 $2.01 13,204
2023-05-08 $2.07 $2.08 $2.01 $2.01 $2.01 4,328
2023-05-05 $2.02 $2.11 $1.99 $2.11 $2.11 68,966
2023-05-04 $2.00 $2.07 $1.88 $2.03 $2.03 81,135
2023-05-03 $2.07 $2.08 $2.02 $2.03 $2.03 12,748
2023-05-02 $2.03 $2.09 $1.98 $2.09 $2.09 32,311
2023-05-01 $2.02 $2.04 $2.00 $2.00 $2.00 8,230
2023-04-28 $2.02 $2.07 $1.99 $2.00 $2.00 35,481
2023-04-27 $2.07 $2.07 $2.00 $2.02 $2.02 17,443
2023-04-26 $2.00 $2.12 $1.96 $2.07 $2.07 59,711
2023-04-25 $2.09 $2.12 $2.02 $2.04 $2.04 22,740
2023-04-24 $2.03 $2.14 $1.91 $2.13 $2.13 14,201
2023-04-21 $2.05 $2.14 $2.00 $2.04 $2.04 6,437
2023-04-20 $2.10 $2.14 $2.01 $2.07 $2.07 6,229
2023-04-19 $2.09 $2.16 $2.06 $2.14 $2.14 4,765
2023-04-18 $2.07 $2.17 $2.01 $2.17 $2.17 17,290
2023-04-17 $2.06 $2.12 $2.03 $2.07 $2.07 12,857
2023-04-14 $2.11 $2.12 $2.06 $2.10 $2.10 13,845
2023-04-13 $2.06 $2.13 $2.06 $2.06 $2.06 14,461
2023-04-12 $2.08 $2.16 $2.05 $2.06 $2.06 15,807
2023-04-11 $2.11 $2.17 $2.08 $2.16 $2.16 8,893
2023-04-10 $2.04 $2.18 $2.04 $2.15 $2.15 18,132
2023-04-06 $2.01 $2.08 $2.01 $2.01 $2.01 6,906
2023-04-05 $2.08 $2.11 $2.00 $2.00 $2.00 17,545
2023-04-04 $2.20 $2.23 $2.10 $2.10 $2.10 17,957
2023-04-03 $2.33 $2.40 $2.18 $2.29 $2.29 28,996
2023-03-31 $2.02 $2.40 $1.94 $2.28 $2.28 280,892
2023-03-30 $2.03 $2.14 $1.99 $2.03 $2.03 32,435
2023-03-29 $1.91 $1.96 $1.87 $1.93 $1.93 9,526
2023-03-28 $1.87 $1.95 $1.77 $1.88 $1.88 83,683
2023-03-27 $1.90 $2.00 $1.81 $1.90 $1.90 98,865
2023-03-24 $1.77 $1.90 $1.68 $1.90 $1.90 26,181
2023-03-23 $1.67 $1.80 $1.64 $1.79 $1.79 104,779
2023-03-22 $1.79 $1.85 $1.62 $1.62 $1.62 210,322
2023-03-21 $1.72 $1.81 $1.67 $1.78 $1.78 183,175
2023-03-20 $1.85 $1.87 $1.64 $1.72 $1.72 96,001
2023-03-17 $1.94 $1.97 $1.75 $1.79 $1.79 133,958
2023-03-16 $1.92 $2.00 $1.89 $1.93 $1.93 106,226
2023-03-15 $2.01 $2.05 $1.90 $1.96 $1.96 105,246
2023-03-14 $2.06 $2.15 $2.00 $2.05 $2.05 82,858
2023-03-13 $2.14 $2.14 $1.80 $2.06 $2.06 194,172
2023-03-10 $2.16 $2.28 $2.13 $2.14 $2.14 60,589
2023-03-09 $2.19 $2.24 $2.14 $2.19 $2.19 29,314
2023-03-08 $2.18 $2.23 $2.14 $2.21 $2.21 23,577
2023-03-07 $2.15 $2.25 $2.12 $2.20 $2.20 69,490
2023-03-06 $2.20 $2.24 $2.15 $2.16 $2.16 75,853
2023-03-03 $2.20 $2.23 $2.19 $2.23 $2.23 64,917
2023-03-02 $2.24 $2.28 $2.21 $2.22 $2.22 36,434
2023-03-01 $2.20 $2.30 $2.20 $2.27 $2.27 25,743
2023-02-28 $2.26 $2.30 $2.20 $2.21 $2.21 53,057
2023-02-27 $2.31 $2.34 $2.26 $2.29 $2.29 15,253
2023-02-24 $2.29 $2.34 $2.24 $2.34 $2.34 12,508
2023-02-23 $2.22 $2.32 $2.21 $2.32 $2.32 27,375
2023-02-22 $2.27 $2.28 $2.25 $2.27 $2.27 14,881
2023-02-21 $2.26 $2.35 $2.26 $2.27 $2.27 16,292
2023-02-17 $2.24 $2.30 $2.23 $2.29 $2.29 7,799
2023-02-16 $2.36 $2.36 $2.20 $2.33 $2.33 28,166
2023-02-15 $2.27 $2.36 $2.26 $2.32 $2.32 63,539
2023-02-14 $2.30 $2.36 $2.26 $2.34 $2.34 8,386
2023-02-13 $2.26 $2.37 $2.23 $2.32 $2.32 101,908
2023-02-10 $2.22 $2.27 $2.18 $2.25 $2.25 91,123
2023-02-09 $2.26 $2.26 $2.18 $2.19 $2.19 107,247
2023-02-08 $2.31 $2.31 $2.21 $2.25 $2.25 86,812
2023-02-07 $2.24 $2.32 $2.24 $2.25 $2.25 36,557
2023-02-06 $2.33 $2.43 $2.28 $2.28 $2.28 22,742
2023-02-03 $2.38 $2.45 $2.32 $2.36 $2.36 72,350
2023-02-02 $2.39 $2.41 $2.28 $2.35 $2.35 46,239
2023-02-01 $2.38 $2.38 $2.26 $2.38 $2.38 56,953
2023-01-31 $2.27 $2.36 $2.24 $2.32 $2.32 53,494
2023-01-30 $2.35 $2.35 $2.21 $2.25 $2.25 38,940
2023-01-27 $2.32 $2.34 $2.28 $2.33 $2.33 27,329
2023-01-26 $2.19 $2.32 $2.17 $2.30 $2.30 52,513
2023-01-25 $2.26 $2.26 $2.14 $2.16 $2.16 73,060
2023-01-24 $2.27 $2.33 $2.24 $2.24 $2.24 37,226
2023-01-23 $2.29 $2.32 $2.19 $2.27 $2.27 324,642
2023-01-20 $2.40 $2.42 $2.29 $2.31 $2.31 120,678
2023-01-19 $2.45 $2.48 $2.40 $2.40 $2.40 36,113
2023-01-18 $2.49 $2.61 $2.45 $2.45 $2.45 54,369
2023-01-17 $2.54 $2.68 $2.43 $2.53 $2.53 66,727
2023-01-13 $2.53 $2.60 $2.49 $2.57 $2.57 70,603
2023-01-12 $2.56 $2.68 $2.51 $2.57 $2.57 98,270
2023-01-11 $2.55 $2.61 $2.55 $2.57 $2.57 46,605
2023-01-10 $2.47 $2.57 $2.44 $2.56 $2.56 30,266
2023-01-09 $2.47 $2.53 $2.41 $2.43 $2.43 34,226
2023-01-06 $2.37 $2.51 $2.35 $2.49 $2.49 67,132
2023-01-05 $2.33 $2.35 $2.29 $2.33 $2.33 19,644
2023-01-04 $2.38 $2.39 $2.29 $2.31 $2.31 12,236
2023-01-03 $2.44 $2.44 $2.26 $2.33 $2.33 28,459
2022-12-30 $2.45 $2.48 $2.36 $2.41 $2.41 30,000
2022-12-29 $2.50 $2.50 $2.38 $2.44 $2.44 49,909
2022-12-28 $2.39 $2.55 $2.32 $2.50 $2.50 131,471
2022-12-27 $2.37 $2.37 $2.31 $2.37 $2.37 31,997
2022-12-23 $2.39 $2.42 $2.34 $2.39 $2.39 41,853
2022-12-22 $2.49 $2.55 $2.32 $2.35 $2.35 83,986
2022-12-21 $2.60 $2.63 $2.46 $2.50 $2.50 75,082
2022-12-20 $2.50 $2.73 $2.47 $2.60 $2.60 444,273
2022-12-19 $2.58 $2.58 $2.36 $2.55 $2.55 161,986
2022-12-16 $2.24 $2.66 $2.17 $2.60 $2.60 615,458
2022-12-15 $2.14 $2.30 $2.06 $2.26 $2.26 128,393
2022-12-14 $2.13 $2.22 $2.13 $2.18 $2.18 55,844
2022-12-13 $2.26 $2.31 $2.11 $2.13 $2.13 127,401
2022-12-12 $2.20 $2.25 $2.15 $2.25 $2.25 38,211
2022-12-09 $2.21 $2.27 $2.11 $2.23 $2.23 181,489
2022-12-08 $2.31 $2.31 $2.16 $2.22 $2.22 111,740
2022-12-07 $2.20 $2.30 $2.20 $2.22 $2.22 77,594
2022-12-06 $2.21 $2.41 $2.18 $2.27 $2.27 81,064
2022-12-05 $2.36 $2.38 $2.18 $2.24 $2.24 83,127
2022-12-02 $2.44 $2.46 $2.26 $2.39 $2.39 192,895
2022-12-01 $2.60 $2.66 $2.44 $2.46 $2.46 114,680
2022-11-30 $2.62 $2.65 $2.51 $2.55 $2.55 156,484
2022-11-29 $2.58 $2.68 $2.48 $2.57 $2.57 243,435
2022-11-28 $2.72 $2.72 $2.56 $2.58 $2.58 255,694
2022-11-25 $2.70 $2.72 $2.65 $2.72 $2.72 59,527
2022-11-23 $2.75 $2.79 $2.46 $2.72 $2.72 188,029
2022-11-22 $2.82 $2.89 $2.64 $2.79 $2.79 388,108
2022-11-21 $2.89 $3.00 $2.75 $2.87 $2.87 705,936
2022-11-18 $2.51 $2.93 $2.45 $2.81 $2.81 6,686,380
2022-11-17 $2.14 $2.33 $2.10 $2.12 $2.12 42,472
2022-11-16 $2.35 $2.35 $2.20 $2.34 $2.34 64,414
2022-11-15 $2.24 $2.39 $2.15 $2.35 $2.35 66,410
2022-11-14 $2.22 $2.25 $2.15 $2.24 $2.24 35,054
2022-11-11 $2.22 $2.22 $2.15 $2.22 $2.22 36,737
2022-11-10 $2.23 $2.28 $2.15 $2.22 $2.22 45,454
2022-11-09 $2.17 $2.28 $2.17 $2.22 $2.22 21,142
2022-11-08 $2.30 $2.30 $2.25 $2.28 $2.28 27,442
2022-11-07 $2.38 $2.38 $2.27 $2.30 $2.30 17,482
2022-11-04 $2.33 $2.38 $2.25 $2.38 $2.38 6,545
2022-11-03 $2.23 $2.40 $2.18 $2.31 $2.31 29,293
2022-11-02 $2.35 $2.42 $2.26 $2.30 $2.30 19,209
2022-11-01 $2.49 $2.49 $2.35 $2.35 $2.35 17,991
2022-10-31 $2.35 $2.50 $2.35 $2.50 $2.50 15,495
2022-10-28 $2.45 $2.50 $2.30 $2.32 $2.32 29,097
2022-10-27 $2.36 $2.51 $2.29 $2.51 $2.51 39,257
2022-10-26 $2.49 $2.50 $2.10 $2.40 $2.40 63,882
2022-10-25 $2.40 $2.49 $2.33 $2.47 $2.47 18,857
2022-10-24 $2.33 $2.43 $2.27 $2.38 $2.38 13,059
2022-10-21 $2.34 $2.42 $2.31 $2.36 $2.36 12,490
2022-10-20 $2.30 $2.35 $2.28 $2.35 $2.35 5,592
2022-10-19 $2.28 $2.35 $2.13 $2.33 $2.33 12,550
2022-10-18 $2.34 $2.34 $2.27 $2.27 $2.27 14,168
2022-10-17 $2.34 $2.35 $2.27 $2.31 $2.31 5,890
2022-10-14 $2.34 $2.36 $2.17 $2.30 $2.30 98,987
2022-10-13 $2.29 $2.37 $2.25 $2.37 $2.37 14,393
2022-10-12 $2.21 $2.38 $2.15 $2.33 $2.33 45,342
2022-10-11 $2.22 $2.36 $2.13 $2.20 $2.20 27,620
2022-10-10 $2.25 $2.27 $2.20 $2.20 $2.20 25,444
2022-10-07 $2.40 $2.40 $2.25 $2.33 $2.33 21,345
2022-10-06 $2.50 $2.55 $2.35 $2.40 $2.40 55,343
2022-10-05 $2.20 $2.60 $2.20 $2.57 $2.57 194,587
2022-10-04 $2.17 $2.27 $2.16 $2.27 $2.27 45,973
2022-10-03 $2.20 $2.23 $2.11 $2.22 $2.22 69,981
2022-09-30 $2.13 $2.25 $2.08 $2.23 $2.23 46,693
2022-09-29 $2.13 $2.19 $2.01 $2.17 $2.17 75,183
2022-09-28 $2.15 $2.20 $2.02 $2.13 $2.13 41,966
2022-09-27 $2.11 $2.24 $2.07 $2.15 $2.15 74,065
2022-09-26 $2.01 $2.16 $2.00 $2.11 $2.11 193,607
2022-09-23 $2.61 $2.62 $1.88 $2.27 $2.27 600,925
2022-09-22 $2.72 $2.72 $2.61 $2.67 $2.67 97,678
2022-09-21 $2.67 $2.74 $2.63 $2.69 $2.69 66,457
2022-09-20 $2.68 $2.75 $2.65 $2.70 $2.70 66,588
2022-09-19 $2.85 $2.85 $2.67 $2.69 $2.69 60,340
2022-09-16 $2.91 $2.91 $2.77 $2.90 $2.90 72,823
2022-09-15 $2.67 $2.91 $2.67 $2.91 $2.91 93,915
2022-09-14 $2.75 $2.77 $2.67 $2.72 $2.72 43,775
2022-09-13 $2.64 $2.75 $2.63 $2.67 $2.67 52,432
2022-09-12 $2.77 $2.77 $2.66 $2.69 $2.69 50,802
2022-09-09 $2.75 $2.80 $2.72 $2.73 $2.73 138,476
2022-09-08 $2.77 $2.86 $2.76 $2.77 $2.77 41,833
2022-09-07 $2.77 $2.90 $2.77 $2.79 $2.79 58,529
2022-09-06 $2.93 $2.99 $2.76 $2.89 $2.89 137,510
2022-09-02 $2.77 $2.95 $2.77 $2.91 $2.91 129,562
2022-09-01 $2.76 $2.85 $2.75 $2.83 $2.83 70,410
2022-08-31 $2.76 $2.90 $2.75 $2.77 $2.77 28,485
2022-08-30 $2.75 $2.88 $2.75 $2.75 $2.75 151,039
2022-08-29 $2.85 $2.90 $2.79 $2.87 $2.87 45,844
2022-08-26 $2.90 $2.91 $2.77 $2.86 $2.86 23,029
2022-08-25 $2.84 $2.90 $2.80 $2.90 $2.90 32,874
2022-08-24 $2.75 $2.85 $2.75 $2.84 $2.84 106,249
2022-08-23 $2.75 $2.85 $2.75 $2.76 $2.76 70,748
2022-08-22 $2.77 $2.83 $2.75 $2.76 $2.76 125,981
2022-08-19 $2.79 $2.84 $2.75 $2.76 $2.76 43,359
2022-08-18 $2.80 $3.00 $2.80 $2.86 $2.86 85,916
2022-08-17 $2.87 $2.88 $2.80 $2.81 $2.81 55,787
2022-08-16 $2.83 $2.89 $2.77 $2.87 $2.87 113,787
2022-08-15 $2.83 $2.93 $2.78 $2.80 $2.80 102,095
2022-08-12 $2.90 $3.00 $2.75 $2.94 $2.94 255,817
2022-08-11 $2.70 $3.00 $2.70 $2.82 $2.82 514,749
2022-08-10 $2.58 $2.60 $2.51 $2.59 $2.59 55,070
2022-08-09 $2.54 $2.58 $2.30 $2.56 $2.56 129,039
2022-08-08 $2.49 $2.58 $2.48 $2.53 $2.53 91,263
2022-08-05 $2.47 $2.53 $2.47 $2.50 $2.50 50,873
2022-08-04 $2.51 $2.53 $2.47 $2.51 $2.51 48,587
2022-08-03 $2.51 $2.58 $2.49 $2.52 $2.52 35,938
2022-08-02 $2.52 $2.58 $2.50 $2.50 $2.50 66,752
2022-08-01 $2.57 $2.59 $2.50 $2.57 $2.57 102,122
2022-07-29 $2.47 $2.59 $2.47 $2.55 $2.55 103,656
2022-07-28 $2.56 $2.58 $2.48 $2.55 $2.55 47,448
2022-07-27 $2.52 $2.56 $2.50 $2.54 $2.54 36,193
2022-07-26 $2.57 $2.60 $2.47 $2.51 $2.51 48,271
2022-07-25 $2.50 $2.57 $2.49 $2.56 $2.56 124,835
2022-07-22 $2.45 $2.47 $2.40 $2.47 $2.47 115,194
2022-07-21 $2.40 $2.46 $2.35 $2.46 $2.46 110,900
2022-07-20 $2.38 $2.45 $2.38 $2.40 $2.40 231,835
2022-07-19 $2.32 $2.40 $2.31 $2.38 $2.38 30,630
2022-07-18 $2.34 $2.44 $2.31 $2.33 $2.33 39,325
2022-07-15 $2.29 $2.39 $2.25 $2.32 $2.32 70,514
2022-07-14 $2.31 $2.32 $2.24 $2.31 $2.31 16,736
2022-07-13 $2.30 $2.32 $2.27 $2.30 $2.30 67,459
2022-07-12 $1.90 $2.32 $1.90 $2.29 $2.29 38,372
2022-07-11 $2.28 $2.39 $2.27 $2.30 $2.30 75,191
2022-07-08 $2.30 $2.40 $2.28 $2.37 $2.37 39,263
2022-07-07 $2.22 $2.37 $2.17 $2.31 $2.31 106,872
2022-07-06 $2.35 $2.35 $2.20 $2.23 $2.23 104,754
2022-07-05 $2.38 $2.39 $2.23 $2.36 $2.36 74,191
2022-07-01 $2.26 $2.38 $2.22 $2.38 $2.38 107,425
2022-06-30 $2.19 $2.27 $2.18 $2.25 $2.25 97,654
2022-06-29 $2.20 $2.24 $2.15 $2.22 $2.22 81,647
2022-06-28 $2.25 $2.25 $2.13 $2.20 $2.20 184,645
2022-06-27 $2.13 $2.36 $2.13 $2.26 $2.26 125,133
2022-06-24 $2.05 $2.17 $2.05 $2.14 $2.14 131,494
2022-06-23 $2.04 $2.06 $1.99 $2.06 $2.06 102,647
2022-06-22 $1.96 $2.06 $1.94 $2.01 $2.01 147,697
2022-06-21 $1.94 $1.98 $1.94 $1.96 $1.96 44,661
2022-06-17 $1.95 $1.97 $1.92 $1.97 $1.97 207,500
2022-06-16 $1.96 $1.96 $1.92 $1.96 $1.96 147,951
2022-06-15 $1.93 $1.98 $1.92 $1.97 $1.97 74,046
2022-06-14 $1.93 $1.96 $1.92 $1.95 $1.95 123,185
2022-06-13 $1.98 $1.98 $1.93 $1.94 $1.94 116,987
2022-06-10 $1.92 $2.08 $1.92 $1.99 $1.99 233,816
2022-06-09 $1.99 $1.99 $1.93 $1.96 $1.96 108,504
2022-06-08 $1.94 $2.00 $1.94 $1.96 $1.96 97,797
2022-06-07 $1.95 $1.97 $1.93 $1.96 $1.96 62,797
2022-06-06 $1.88 $1.97 $1.81 $1.96 $1.96 101,386
2022-06-03 $1.93 $1.94 $1.70 $1.89 $1.89 292,608
2022-06-02 $1.80 $1.97 $1.80 $1.97 $1.97 237,932
2022-06-01 $1.80 $1.82 $1.75 $1.81 $1.81 36,972
2022-05-31 $1.73 $1.82 $1.73 $1.79 $1.79 90,911
2022-05-27 $1.75 $1.84 $1.75 $1.79 $1.79 163,277
2022-05-26 $1.68 $1.77 $1.56 $1.73 $1.73 234,646
2022-05-25 $1.56 $1.69 $1.53 $1.69 $1.69 142,099
2022-05-24 $1.53 $1.56 $1.50 $1.50 $1.50 48,672
2022-05-23 $1.50 $1.59 $1.49 $1.57 $1.57 71,239
2022-05-20 $1.50 $1.52 $1.46 $1.48 $1.48 92,942
2022-05-19 $1.43 $1.49 $1.42 $1.49 $1.49 23,343
2022-05-18 $1.49 $1.51 $1.42 $1.42 $1.42 46,197
2022-05-17 $1.54 $1.54 $1.48 $1.50 $1.50 28,559
2022-05-16 $1.55 $1.55 $1.48 $1.49 $1.49 17,794
2022-05-13 $1.56 $1.56 $1.45 $1.53 $1.53 43,350
2022-05-12 $1.54 $1.54 $1.32 $1.52 $1.52 209,498
2022-05-11 $1.65 $1.65 $1.46 $1.50 $1.50 60,580
2022-05-10 $1.65 $1.65 $1.52 $1.61 $1.61 91,843
2022-05-09 $1.61 $1.72 $1.51 $1.65 $1.65 100,400
2022-05-06 $1.65 $1.68 $1.62 $1.62 $1.62 23,085
2022-05-05 $1.70 $1.80 $1.65 $1.70 $1.70 84,625
2022-05-04 $1.77 $1.78 $1.74 $1.76 $1.76 40,255
2022-05-03 $1.80 $1.80 $1.73 $1.79 $1.79 28,111
2022-05-02 $1.81 $1.81 $1.73 $1.80 $1.80 53,790
2022-04-29 $1.74 $1.80 $1.73 $1.74 $1.74 46,916
2022-04-28 $1.73 $1.76 $1.66 $1.74 $1.74 75,559
2022-04-27 $1.67 $1.72 $1.65 $1.69 $1.69 32,599
2022-04-26 $1.67 $1.74 $1.67 $1.68 $1.68 22,275
2022-04-25 $1.70 $1.77 $1.60 $1.70 $1.70 145,421
2022-04-22 $1.74 $1.80 $1.68 $1.74 $1.74 93,654
2022-04-21 $1.76 $1.80 $1.66 $1.71 $1.71 29,935
2022-04-20 $1.70 $1.79 $1.62 $1.76 $1.76 141,742
2022-04-19 $1.57 $1.68 $1.57 $1.67 $1.67 60,646
2022-04-18 $1.61 $1.63 $1.56 $1.60 $1.60 26,088
2022-04-14 $1.67 $1.70 $1.63 $1.63 $1.63 55,558
2022-04-13 $1.64 $1.72 $1.60 $1.67 $1.67 151,421
2022-04-12 $1.75 $1.78 $1.64 $1.68 $1.68 78,704
2022-04-11 $1.68 $1.73 $1.67 $1.71 $1.71 42,139
2022-04-08 $1.74 $1.78 $1.65 $1.66 $1.66 123,965
2022-04-07 $1.86 $1.90 $1.73 $1.76 $1.76 174,386
2022-04-06 $1.93 $1.93 $1.83 $1.85 $1.85 110,875
2022-04-05 $1.91 $1.99 $1.85 $1.94 $1.94 217,395
2022-04-04 $1.88 $1.99 $1.85 $1.93 $1.93 327,477
2022-04-01 $2.00 $2.00 $1.82 $1.89 $1.89 328,135
2022-03-31 $1.81 $2.02 $1.75 $1.98 $1.98 248,050
2022-03-30 $1.77 $1.81 $1.75 $1.80 $1.80 65,870
2022-03-29 $1.70 $1.85 $1.66 $1.75 $1.75 225,573
2022-03-28 $1.83 $1.87 $1.71 $1.71 $1.71 349,755
2022-03-25 $1.84 $2.00 $1.81 $1.91 $1.91 1,447,935
2022-03-24 $1.70 $1.70 $1.64 $1.69 $1.69 32,560
2022-03-23 $1.70 $1.70 $1.63 $1.70 $1.70 33,478
2022-03-22 $1.62 $1.70 $1.60 $1.70 $1.70 68,190
2022-03-21 $1.66 $1.66 $1.59 $1.62 $1.62 16,039
2022-03-18 $1.64 $1.67 $1.59 $1.66 $1.66 41,253
2022-03-17 $1.57 $1.67 $1.51 $1.64 $1.64 77,014
2022-03-16 $1.48 $1.60 $1.48 $1.55 $1.55 82,664
2022-03-15 $1.42 $1.60 $1.40 $1.46 $1.46 125,385
2022-03-14 $1.52 $1.53 $1.38 $1.46 $1.46 69,482
2022-03-11 $1.49 $1.57 $1.47 $1.50 $1.50 85,195
2022-03-10 $1.50 $1.50 $1.47 $1.50 $1.50 39,883
2022-03-09 $1.56 $1.56 $1.48 $1.50 $1.50 135,982
2022-03-08 $1.53 $1.58 $1.49 $1.53 $1.53 42,388
2022-03-07 $1.58 $1.58 $1.46 $1.48 $1.48 88,823
2022-03-04 $1.65 $1.66 $1.54 $1.56 $1.56 156,526
2022-03-03 $1.71 $1.71 $1.65 $1.67 $1.67 50,416
2022-03-02 $1.69 $1.73 $1.66 $1.71 $1.71 32,285
2022-03-01 $1.77 $1.77 $1.65 $1.70 $1.70 81,823
2022-02-28 $1.75 $1.79 $1.66 $1.74 $1.74 82,050
2022-02-25 $1.75 $1.75 $1.65 $1.75 $1.75 104,233
2022-02-24 $1.73 $1.73 $1.63 $1.67 $1.67 106,266
2022-02-23 $1.75 $1.75 $1.70 $1.73 $1.73 55,449
2022-02-22 $1.74 $1.78 $1.69 $1.72 $1.72 149,557
2022-02-18 $1.80 $1.84 $1.70 $1.78 $1.78 190,605
2022-02-17 $1.80 $2.00 $1.79 $1.85 $1.85 506,248
2022-02-16 $1.87 $1.87 $1.77 $1.80 $1.80 30,440
2022-02-15 $1.83 $1.87 $1.80 $1.87 $1.87 65,380
2022-02-14 $1.79 $1.80 $1.72 $1.80 $1.80 55,120
2022-02-11 $1.78 $1.80 $1.71 $1.77 $1.77 81,170
2022-02-10 $1.77 $1.80 $1.77 $1.78 $1.78 74,344
2022-02-09 $1.69 $1.79 $1.68 $1.77 $1.77 149,453
2022-02-08 $1.65 $1.72 $1.63 $1.68 $1.68 19,319
2022-02-07 $1.66 $1.70 $1.65 $1.67 $1.67 33,285
2022-02-04 $1.68 $1.71 $1.63 $1.67 $1.67 16,380
2022-02-03 $1.72 $1.73 $1.68 $1.69 $1.69 44,218
2022-02-02 $1.75 $1.76 $1.73 $1.73 $1.73 46,586
2022-02-01 $1.70 $1.77 $1.69 $1.74 $1.74 28,519
2022-01-31 $1.66 $1.78 $1.65 $1.76 $1.76 102,249
2022-01-28 $1.65 $1.68 $1.58 $1.65 $1.65 102,377
2022-01-27 $1.66 $1.69 $1.63 $1.65 $1.65 289,630
2022-01-26 $1.70 $1.74 $1.65 $1.65 $1.65 136,701
2022-01-25 $1.68 $1.74 $1.65 $1.72 $1.72 57,461
2022-01-24 $1.72 $1.77 $1.63 $1.72 $1.72 152,020
2022-01-21 $1.94 $1.94 $1.76 $1.80 $1.80 252,604
2022-01-20 $1.90 $2.00 $1.89 $1.96 $1.96 227,294
2022-01-19 $1.72 $1.89 $1.72 $1.87 $1.87 756,468
2022-01-18 $1.74 $1.78 $1.70 $1.74 $1.74 61,992
2022-01-14 $1.92 $1.92 $1.75 $1.75 $1.75 88,678
2022-01-13 $1.75 $1.98 $1.75 $1.88 $1.88 206,174
2022-01-12 $1.71 $1.76 $1.70 $1.74 $1.74 50,873
2022-01-11 $1.69 $1.74 $1.68 $1.70 $1.70 53,357
2022-01-10 $1.72 $1.72 $1.68 $1.70 $1.70 25,966
2022-01-07 $1.68 $1.77 $1.66 $1.70 $1.70 95,469
2022-01-06 $1.69 $1.74 $1.66 $1.69 $1.69 64,912
2022-01-05 $1.75 $1.77 $1.68 $1.69 $1.69 49,411
2022-01-04 $1.74 $1.75 $1.72 $1.73 $1.73 42,882
2022-01-03 $1.72 $1.75 $1.68 $1.73 $1.73 129,694
2021-12-31 $1.70 $1.80 $1.69 $1.73 $1.73 119,477
2021-12-30 $1.71 $1.77 $1.68 $1.72 $1.72 169,705
2021-12-29 $1.71 $1.73 $1.64 $1.69 $1.69 134,190
2021-12-28 $1.79 $1.79 $1.72 $1.73 $1.73 73,501
2021-12-27 $1.76 $1.80 $1.68 $1.75 $1.75 187,911
2021-12-23 $1.87 $1.87 $1.72 $1.74 $1.74 173,008
2021-12-22 $1.80 $1.99 $1.74 $1.85 $1.85 551,883
2021-12-21 $1.78 $1.81 $1.72 $1.75 $1.75 179,989
2021-12-20 $1.77 $1.83 $1.71 $1.78 $1.78 243,933
2021-12-17 $1.79 $1.79 $1.70 $1.73 $1.73 141,465
2021-12-16 $1.84 $1.84 $1.76 $1.79 $1.79 92,397
2021-12-15 $1.80 $1.85 $1.75 $1.83 $1.83 75,173
2021-12-14 $1.79 $1.84 $1.76 $1.80 $1.80 137,782
2021-12-13 $1.93 $1.93 $1.79 $1.81 $1.81 196,607
2021-12-10 $1.92 $1.98 $1.87 $1.89 $1.89 96,746
2021-12-09 $1.90 $1.94 $1.85 $1.85 $1.85 71,291
2021-12-08 $1.81 $1.97 $1.81 $1.90 $1.90 108,417
2021-12-07 $1.96 $2.02 $1.91 $1.95 $1.95 154,917
2021-12-06 $2.02 $2.03 $1.85 $1.93 $1.93 110,804
2021-12-03 $1.95 $1.98 $1.86 $1.87 $1.87 145,939
2021-12-02 $1.96 $2.03 $1.91 $1.92 $1.92 167,331
2021-12-01 $2.04 $2.07 $1.95 $1.95 $1.95 142,779
2021-11-30 $2.09 $2.09 $2.00 $2.01 $2.01 129,835
2021-11-29 $2.13 $2.15 $2.07 $2.14 $2.14 218,975
2021-11-26 $2.12 $2.15 $2.04 $2.08 $2.08 286,050
2021-11-24 $2.12 $2.25 $2.11 $2.25 $2.25 115,321
2021-11-23 $2.18 $2.18 $2.06 $2.10 $2.10 191,451
2021-11-22 $2.13 $2.16 $2.08 $2.12 $2.12 166,063
2021-11-19 $2.13 $2.23 $2.13 $2.14 $2.14 107,942
2021-11-18 $2.28 $2.28 $2.06 $2.13 $2.13 206,607
2021-11-17 $2.42 $2.45 $2.28 $2.30 $2.30 150,427
2021-11-16 $2.43 $2.43 $2.35 $2.38 $2.38 96,021
2021-11-15 $2.40 $2.55 $2.35 $2.43 $2.43 123,746
2021-11-12 $2.46 $2.50 $2.37 $2.42 $2.42 166,655
2021-11-11 $2.49 $2.51 $2.45 $2.48 $2.48 45,888
2021-11-10 $2.49 $2.52 $2.43 $2.51 $2.51 400,347
2021-11-09 $2.52 $2.58 $2.45 $2.52 $2.52 189,809
2021-11-08 $2.64 $2.69 $2.48 $2.52 $2.52 187,509
2021-11-05 $2.50 $2.64 $2.50 $2.61 $2.61 300,521
2021-11-04 $2.31 $2.52 $2.28 $2.45 $2.45 217,808
2021-11-03 $2.36 $2.36 $2.30 $2.32 $2.32 113,111
2021-11-02 $2.42 $2.42 $2.33 $2.35 $2.35 106,780
2021-11-01 $2.40 $2.42 $2.40 $2.42 $2.42 289,671
2021-10-29 $2.27 $2.40 $2.24 $2.35 $2.35 429,554
2021-10-28 $2.20 $2.35 $2.13 $2.28 $2.28 345,781
2021-10-27 $2.07 $2.19 $2.06 $2.18 $2.18 193,409
2021-10-26 $2.03 $2.11 $2.02 $2.09 $2.09 213,633
2021-10-25 $2.02 $2.06 $2.02 $2.03 $2.03 81,923
2021-10-22 $2.03 $2.04 $2.00 $2.01 $2.01 159,281
2021-10-21 $2.01 $2.05 $2.01 $2.03 $2.03 123,696
2021-10-20 $2.01 $2.02 $1.98 $2.01 $2.01 261,083
2021-10-19 $1.97 $2.04 $1.95 $2.02 $2.02 255,726
2021-10-18 $2.00 $2.03 $1.96 $1.98 $1.98 135,293
2021-10-15 $2.00 $2.02 $1.97 $1.99 $1.99 159,447
2021-10-14 $2.00 $2.00 $1.95 $2.00 $2.00 62,057
2021-10-13 $1.98 $2.00 $1.95 $1.99 $1.99 76,456
2021-10-12 $1.98 $2.00 $1.97 $1.99 $1.99 74,784
2021-10-11 $1.98 $2.00 $1.95 $2.00 $2.00 46,228
2021-10-08 $1.95 $1.98 $1.91 $1.98 $1.98 54,657
2021-10-07 $1.92 $1.98 $1.91 $1.93 $1.93 41,634
2021-10-06 $1.98 $1.99 $1.90 $1.93 $1.93 622,834
2021-10-05 $1.99 $2.02 $1.99 $2.01 $2.01 122,075
2021-10-04 $2.02 $2.02 $1.97 $2.00 $2.00 127,161
2021-10-01 $2.02 $2.03 $1.96 $2.03 $2.03 191,240
2021-09-30 $1.94 $2.03 $1.94 $2.02 $2.02 93,073
2021-09-29 $1.96 $2.01 $1.91 $1.95 $1.95 77,717
2021-09-28 $1.99 $2.02 $1.94 $1.95 $1.95 60,236
2021-09-27 $1.98 $2.03 $1.95 $2.01 $2.01 88,760
2021-09-24 $2.03 $2.05 $1.99 $2.00 $2.00 208,433
2021-09-23 $2.01 $2.08 $2.01 $2.04 $2.04 191,585
2021-09-22 $2.02 $2.04 $1.97 $2.01 $2.01 99,606
2021-09-21 $2.00 $2.03 $1.97 $2.01 $2.01 83,531
2021-09-20 $2.00 $2.00 $1.93 $1.98 $1.98 163,790
2021-09-17 $2.07 $2.08 $1.91 $2.00 $2.00 1,176,596
2021-09-16 $1.94 $2.08 $1.92 $2.06 $2.06 406,675
2021-09-15 $1.97 $1.97 $1.91 $1.93 $1.93 246,785
2021-09-14 $2.00 $2.00 $1.91 $1.97 $1.97 223,134
2021-09-13 $2.11 $2.12 $1.91 $1.98 $1.98 363,158
2021-09-10 $2.02 $2.12 $2.02 $2.12 $2.12 165,941
2021-09-09 $2.00 $2.07 $1.95 $2.05 $2.05 113,596
2021-09-08 $2.00 $2.02 $1.94 $1.99 $1.99 157,001
2021-09-07 $2.02 $2.03 $1.90 $1.99 $1.99 213,507
2021-09-03 $1.93 $1.99 $1.91 $1.98 $1.98 172,970
2021-09-02 $1.89 $1.94 $1.88 $1.92 $1.92 107,951
2021-09-01 $1.86 $1.93 $1.84 $1.90 $1.90 71,584
2021-08-31 $1.85 $1.89 $1.83 $1.87 $1.87 79,961
2021-08-30 $1.92 $1.94 $1.81 $1.83 $1.83 83,792
2021-08-27 $1.94 $1.96 $1.85 $1.90 $1.90 140,589
2021-08-26 $1.93 $1.93 $1.83 $1.88 $1.88 58,982
2021-08-25 $1.95 $1.97 $1.91 $1.95 $1.95 56,047
2021-08-24 $1.84 $1.95 $1.84 $1.93 $1.93 114,062
2021-08-23 $1.80 $1.84 $1.78 $1.83 $1.83 29,025
2021-08-20 $1.71 $1.79 $1.71 $1.77 $1.77 39,722
2021-08-19 $1.73 $1.77 $1.67 $1.76 $1.76 76,481
2021-08-18 $1.68 $1.77 $1.65 $1.70 $1.70 66,623
2021-08-17 $1.75 $1.76 $1.68 $1.70 $1.70 122,737
2021-08-16 $1.88 $1.90 $1.73 $1.78 $1.78 263,040
2021-08-13 $1.90 $1.91 $1.86 $1.87 $1.87 42,485
2021-08-12 $1.91 $1.98 $1.88 $1.92 $1.92 60,881
2021-08-11 $1.95 $2.20 $1.87 $1.92 $1.92 1,007,449
2021-08-10 $1.92 $1.93 $1.88 $1.92 $1.92 23,985
2021-08-09 $1.94 $1.94 $1.88 $1.91 $1.91 47,216
2021-08-06 $1.97 $1.97 $1.90 $1.92 $1.92 47,566
2021-08-05 $1.90 $1.98 $1.89 $1.97 $1.97 67,123
2021-08-04 $1.87 $1.92 $1.86 $1.88 $1.88 139,033
2021-08-03 $1.93 $1.93 $1.85 $1.90 $1.90 97,969
2021-08-02 $1.91 $1.93 $1.87 $1.90 $1.90 30,054
2021-07-30 $1.90 $1.91 $1.86 $1.87 $1.87 30,564
2021-07-29 $1.97 $1.97 $1.88 $1.89 $1.89 69,845
2021-07-28 $1.89 $1.94 $1.89 $1.94 $1.94 107,981
2021-07-27 $1.93 $1.94 $1.82 $1.87 $1.87 187,014
2021-07-26 $1.88 $1.91 $1.85 $1.89 $1.89 73,770
2021-07-23 $1.95 $1.95 $1.80 $1.90 $1.90 262,411
2021-07-22 $1.95 $1.96 $1.91 $1.95 $1.95 51,596
2021-07-21 $1.98 $2.00 $1.86 $1.94 $1.94 117,683
2021-07-20 $1.88 $2.00 $1.86 $1.99 $1.99 80,961
2021-07-19 $1.90 $1.92 $1.81 $1.86 $1.86 148,612
2021-07-16 $1.98 $1.99 $1.92 $1.93 $1.93 95,853
2021-07-15 $2.06 $2.10 $1.98 $1.98 $1.98 86,614
2021-07-14 $2.07 $2.11 $2.05 $2.05 $2.05 266,226
2021-07-13 $2.08 $2.10 $2.05 $2.08 $2.08 117,079
2021-07-12 $2.13 $2.15 $2.08 $2.08 $2.08 130,612
2021-07-09 $2.10 $2.14 $2.09 $2.13 $2.13 68,343
2021-07-08 $2.04 $2.12 $2.03 $2.09 $2.09 121,737
2021-07-07 $2.15 $2.15 $2.03 $2.12 $2.12 91,706
2021-07-06 $2.20 $2.20 $2.13 $2.13 $2.13 109,565
2021-07-02 $2.20 $2.21 $2.17 $2.21 $2.21 84,779
2021-07-01 $2.29 $2.29 $2.16 $2.18 $2.18 165,455
2021-06-30 $2.28 $2.30 $2.25 $2.26 $2.26 51,519
2021-06-29 $2.32 $2.35 $2.29 $2.29 $2.29 68,075
2021-06-28 $2.46 $2.46 $2.30 $2.31 $2.31 244,551
2021-06-25 $2.50 $2.53 $2.41 $2.47 $2.47 117,042
2021-06-24 $2.59 $2.59 $2.46 $2.50 $2.50 105,409
2021-06-23 $2.44 $2.58 $2.43 $2.55 $2.55 133,308
2021-06-22 $2.45 $2.48 $2.38 $2.44 $2.44 85,923
2021-06-21 $2.54 $2.54 $2.40 $2.47 $2.47 155,218
2021-06-18 $2.51 $2.62 $2.47 $2.55 $2.55 228,014
2021-06-17 $2.45 $2.64 $2.45 $2.63 $2.63 633,307
2021-06-16 $2.22 $2.37 $2.22 $2.36 $2.36 219,352
2021-06-15 $2.28 $2.29 $2.22 $2.24 $2.24 78,293
2021-06-14 $2.29 $2.29 $2.25 $2.26 $2.26 98,344
2021-06-11 $2.20 $2.30 $2.18 $2.28 $2.28 244,188
2021-06-10 $2.25 $2.25 $2.16 $2.19 $2.19 135,297
2021-06-09 $2.28 $2.29 $2.21 $2.26 $2.26 184,834
2021-06-08 $2.11 $2.25 $2.08 $2.24 $2.24 245,469
2021-06-07 $2.11 $2.14 $2.09 $2.10 $2.10 153,721
2021-06-04 $2.11 $2.13 $2.08 $2.08 $2.08 85,503
2021-06-03 $2.12 $2.14 $2.09 $2.11 $2.11 61,881
2021-06-02 $2.16 $2.16 $2.08 $2.14 $2.14 174,586
2021-06-01 $2.16 $2.17 $2.10 $2.14 $2.14 133,389
2021-05-28 $2.10 $2.13 $2.08 $2.11 $2.11 162,618
2021-05-27 $2.10 $2.14 $2.09 $2.10 $2.10 75,962
2021-05-26 $2.02 $2.12 $2.00 $2.09 $2.09 143,941
2021-05-25 $2.08 $2.11 $1.99 $2.03 $2.03 132,094
2021-05-24 $2.14 $2.14 $2.03 $2.07 $2.07 98,007
2021-05-21 $2.12 $2.15 $2.06 $2.14 $2.14 216,900
2021-05-20 $2.02 $2.10 $1.98 $2.04 $2.04 312,002
2021-05-19 $2.09 $2.09 $1.97 $2.00 $2.00 134,357
2021-05-18 $1.99 $2.18 $1.99 $2.12 $2.12 289,321
2021-05-17 $1.94 $2.02 $1.90 $1.98 $1.98 60,780
2021-05-14 $1.81 $2.02 $1.81 $1.98 $1.98 256,919
2021-05-13 $1.79 $1.85 $1.75 $1.82 $1.82 191,091
2021-05-12 $1.88 $1.91 $1.75 $1.80 $1.80 574,329
2021-05-11 $1.91 $1.95 $1.78 $1.89 $1.89 303,889
2021-05-10 $2.02 $2.02 $1.90 $1.91 $1.91 275,443
2021-05-07 $1.97 $2.04 $1.94 $2.03 $2.03 180,939
2021-05-06 $2.06 $2.09 $1.87 $1.96 $1.96 473,891
2021-05-05 $2.00 $2.10 $1.94 $2.09 $2.09 229,313
2021-05-04 $1.99 $1.99 $1.91 $1.98 $1.98 186,957
2021-05-03 $2.05 $2.08 $1.97 $1.98 $1.98 273,774
2021-04-30 $2.04 $2.09 $1.96 $2.05 $2.05 520,921
2021-04-29 $2.15 $2.17 $2.03 $2.04 $2.04 295,400
2021-04-28 $2.16 $2.19 $2.10 $2.12 $2.12 229,363
2021-04-27 $2.14 $2.19 $2.07 $2.16 $2.16 240,680
2021-04-26 $2.12 $2.21 $2.10 $2.13 $2.13 260,102
2021-04-23 $2.08 $2.15 $2.08 $2.10 $2.10 231,916
2021-04-22 $2.20 $2.26 $2.05 $2.08 $2.08 378,890
2021-04-21 $2.15 $2.29 $2.15 $2.22 $2.22 193,014
2021-04-20 $2.23 $2.26 $2.13 $2.17 $2.17 267,213
2021-04-19 $2.34 $2.40 $2.22 $2.27 $2.27 331,876
2021-04-16 $2.49 $2.50 $2.34 $2.36 $2.36 252,131
2021-04-15 $2.75 $2.80 $2.49 $2.50 $2.50 281,797
2021-04-14 $2.63 $2.76 $2.63 $2.72 $2.72 214,098
2021-04-13 $2.82 $2.85 $2.63 $2.63 $2.63 228,220
2021-04-12 $2.85 $2.85 $2.70 $2.79 $2.79 302,277
2021-04-09 $2.60 $2.90 $2.60 $2.84 $2.84 672,005
2021-04-08 $2.50 $2.85 $2.40 $2.82 $2.82 1,019,472
2021-04-07 $2.42 $2.44 $2.36 $2.38 $2.38 170,576
2021-04-06 $2.47 $2.48 $2.36 $2.40 $2.40 221,021
2021-04-05 $2.50 $2.55 $2.38 $2.52 $2.52 260,606
2021-04-01 $2.40 $2.49 $2.37 $2.47 $2.47 187,476
2021-03-31 $2.25 $2.40 $2.25 $2.33 $2.33 2,288,752
2021-03-30 $2.22 $2.36 $2.11 $2.30 $2.30 203,628
2021-03-29 $2.34 $2.40 $2.22 $2.25 $2.25 257,540
2021-03-26 $2.33 $2.45 $2.32 $2.39 $2.39 639,054
2021-03-25 $2.40 $2.45 $2.30 $2.32 $2.32 739,538
2021-03-24 $2.54 $2.54 $2.36 $2.40 $2.40 424,336
2021-03-23 $2.45 $2.58 $2.43 $2.53 $2.53 249,560
2021-03-22 $2.55 $2.55 $2.41 $2.50 $2.50 198,961
2021-03-19 $2.45 $2.53 $2.33 $2.48 $2.48 1,621,020
2021-03-18 $2.48 $2.57 $2.38 $2.43 $2.43 321,958
2021-03-17 $2.44 $2.52 $2.41 $2.51 $2.51 247,080
2021-03-16 $2.44 $2.53 $2.39 $2.49 $2.49 394,181
2021-03-15 $2.43 $2.59 $2.42 $2.52 $2.52 647,595
2021-03-12 $2.26 $2.37 $2.26 $2.36 $2.36 151,327
2021-03-11 $2.31 $2.35 $2.29 $2.34 $2.34 277,169
2021-03-10 $2.44 $2.44 $2.25 $2.25 $2.25 171,136
2021-03-09 $2.25 $2.34 $2.24 $2.29 $2.29 150,849
2021-03-08 $2.15 $2.27 $2.12 $2.20 $2.20 270,862
2021-03-05 $2.25 $2.25 $2.00 $2.10 $2.10 772,736
2021-03-04 $2.35 $2.37 $2.13 $2.26 $2.26 552,306
2021-03-03 $2.35 $2.46 $2.30 $2.37 $2.37 449,963
2021-03-02 $2.40 $2.45 $2.30 $2.37 $2.37 265,781
2021-03-01 $2.39 $2.48 $2.31 $2.41 $2.41 414,580
2021-02-26 $2.29 $2.40 $2.25 $2.31 $2.31 293,286
2021-02-25 $2.42 $2.49 $2.31 $2.32 $2.32 341,293
2021-02-24 $2.50 $2.61 $2.41 $2.42 $2.42 271,268
2021-02-23 $2.45 $2.49 $2.22 $2.44 $2.44 592,652
2021-02-22 $2.75 $2.76 $2.35 $2.55 $2.55 742,253
2021-02-19 $2.64 $2.70 $2.58 $2.67 $2.67 236,013
2021-02-18 $2.69 $2.70 $2.54 $2.63 $2.63 392,154
2021-02-17 $2.74 $2.78 $2.53 $2.69 $2.69 652,049
2021-02-16 $2.65 $2.77 $2.61 $2.71 $2.71 365,518
2021-02-12 $2.65 $2.70 $2.60 $2.64 $2.64 268,938
2021-02-11 $2.68 $2.72 $2.52 $2.70 $2.70 384,153
2021-02-10 $2.61 $2.78 $2.60 $2.72 $2.72 432,943
2021-02-09 $2.89 $2.91 $2.62 $2.68 $2.68 803,056
2021-02-08 $2.76 $2.94 $2.71 $2.92 $2.92 797,387
2021-02-05 $2.54 $2.75 $2.48 $2.68 $2.68 713,910
2021-02-04 $2.58 $2.67 $2.26 $2.46 $2.46 981,606
2021-02-03 $2.29 $2.46 $2.28 $2.42 $2.42 784,674
2021-02-02 $2.12 $2.28 $2.08 $2.28 $2.28 627,484
2021-02-01 $1.99 $2.08 $1.94 $2.08 $2.08 499,479
2021-01-29 $2.07 $2.14 $1.90 $1.96 $1.96 933,323
2021-01-28 $1.99 $2.07 $1.94 $2.07 $2.07 246,126
2021-01-27 $2.01 $2.09 $1.93 $1.97 $1.97 726,497
2021-01-26 $2.14 $2.14 $2.02 $2.07 $2.07 522,592
2021-01-25 $2.21 $2.24 $2.03 $2.13 $2.13 608,626
2021-01-22 $2.19 $2.20 $2.14 $2.18 $2.18 485,156
2021-01-21 $2.17 $2.22 $2.07 $2.22 $2.22 291,775
2021-01-20 $2.15 $2.20 $2.00 $2.17 $2.17 396,441
2021-01-19 $2.24 $2.24 $2.13 $2.15 $2.15 424,866
2021-01-15 $2.30 $2.30 $2.12 $2.21 $2.21 242,091
2021-01-14 $2.25 $2.26 $2.13 $2.23 $2.23 309,300
2021-01-13 $2.25 $2.30 $2.17 $2.20 $2.20 424,663
2021-01-12 $2.07 $2.30 $2.07 $2.26 $2.26 979,495
2021-01-11 $1.99 $2.07 $1.94 $2.06 $2.06 470,214
2021-01-08 $2.00 $2.03 $1.92 $1.94 $1.94 297,531
2021-01-07 $2.06 $2.06 $1.92 $2.00 $2.00 273,028
2021-01-06 $1.98 $2.09 $1.93 $2.05 $2.05 444,716
2021-01-05 $1.89 $1.99 $1.86 $1.98 $1.98 345,263
2021-01-04 $1.92 $1.93 $1.79 $1.88 $1.88 646,744
2020-12-31 $1.92 $1.94 $1.85 $1.93 $1.93 223,305
2020-12-30 $1.82 $1.92 $1.82 $1.90 $1.90 247,778
2020-12-29 $1.93 $1.94 $1.70 $1.82 $1.82 354,859
2020-12-28 $1.85 $1.97 $1.85 $1.94 $1.94 370,913
2020-12-24 $1.93 $1.93 $1.82 $1.84 $1.84 112,801
2020-12-23 $1.92 $1.95 $1.83 $1.90 $1.90 297,838
2020-12-22 $1.81 $1.90 $1.79 $1.87 $1.87 405,051
2020-12-21 $1.80 $1.89 $1.76 $1.83 $1.83 483,553
2020-12-18 $1.96 $1.98 $1.87 $1.92 $1.92 249,779
2020-12-17 $2.06 $2.07 $1.92 $1.98 $1.98 295,548
2020-12-16 $1.95 $2.02 $1.93 $2.01 $2.01 450,346
2020-12-15 $1.84 $1.94 $1.81 $1.92 $1.92 465,826
2020-12-14 $1.83 $1.92 $1.80 $1.87 $1.87 544,352
2020-12-11 $2.08 $2.08 $1.78 $1.81 $1.81 1,533,629
2020-12-10 $2.11 $2.13 $1.93 $1.98 $1.98 884,874
2020-12-09 $2.23 $2.24 $1.97 $2.09 $2.09 819,652
2020-12-08 $2.24 $2.33 $2.13 $2.18 $2.18 726,918
2020-12-07 $2.25 $2.33 $2.03 $2.23 $2.23 1,336,159
2020-12-04 $2.14 $2.36 $2.09 $2.32 $2.32 2,170,369
2020-12-03 $1.95 $2.05 $1.93 $2.00 $2.00 1,031,659
2020-12-02 $1.67 $2.07 $1.64 $1.94 $1.94 1,850,910
2020-12-01 $1.68 $1.76 $1.66 $1.70 $1.70 355,791
2020-11-30 $1.75 $1.78 $1.62 $1.69 $1.69 433,237
2020-11-27 $1.54 $1.72 $1.54 $1.71 $1.71 610,913
2020-11-25 $1.64 $1.68 $1.45 $1.51 $1.51 526,778
2020-11-24 $1.62 $1.71 $1.57 $1.59 $1.59 699,029
2020-11-23 $1.52 $1.69 $1.46 $1.61 $1.61 946,905
2020-11-20 $1.47 $1.48 $1.40 $1.45 $1.45 246,719
2020-11-19 $1.46 $1.51 $1.38 $1.46 $1.46 344,748
2020-11-18 $1.50 $1.53 $1.45 $1.46 $1.46 360,615
2020-11-17 $1.48 $1.53 $1.40 $1.48 $1.48 617,173
2020-11-16 $1.50 $1.53 $1.39 $1.52 $1.52 732,204
2020-11-13 $1.33 $1.55 $1.30 $1.40 $1.40 1,438,518
2020-11-12 $1.26 $1.32 $1.21 $1.30 $1.30 685,460
2020-11-11 $1.16 $1.32 $1.16 $1.27 $1.27 761,121
2020-11-10 $1.18 $1.21 $1.11 $1.19 $1.19 617,523
2020-11-09 $1.12 $1.23 $1.05 $1.17 $1.17 2,988,963
2020-11-06 $0.98 $1.01 $0.93 $0.97 $0.97 710,093
2020-11-05 $1.04 $1.04 $0.97 $1.01 $1.01 1,656,488
2020-11-04 $1.02 $1.04 $1.01 $1.02 $1.02 182,910
2020-11-03 $1.03 $1.04 $1.00 $1.03 $1.03 318,797
2020-11-02 $1.03 $1.05 $1.00 $1.01 $1.01 202,349
2020-10-30 $1.03 $1.04 $0.99 $1.00 $1.00 272,398
2020-10-29 $1.09 $1.09 $1.00 $1.03 $1.03 374,758
2020-10-28 $1.01 $1.04 $0.95 $1.00 $1.00 598,889
2020-10-27 $1.06 $1.09 $1.01 $1.06 $1.06 774,093
2020-10-26 $1.20 $1.20 $0.98 $1.05 $1.05 2,187,449
2020-10-23 $1.06 $1.22 $0.92 $1.18 $1.18 4,819,709
2020-10-22 $0.87 $1.17 $0.85 $1.06 $1.06 4,837,199
2020-10-21 $0.85 $0.88 $0.83 $0.88 $0.88 728,458
2020-10-20 $0.80 $0.90 $0.80 $0.86 $0.86 702,580
2020-10-19 $0.82 $0.82 $0.80 $0.81 $0.81 172,926
2020-10-16 $0.79 $0.83 $0.79 $0.82 $0.82 289,507
2020-10-15 $0.81 $0.83 $0.79 $0.79 $0.79 317,265
2020-10-14 $0.81 $0.82 $0.80 $0.81 $0.81 286,535
2020-10-13 $0.79 $0.82 $0.79 $0.80 $0.80 328,481
2020-10-12 $0.79 $0.81 $0.78 $0.79 $0.79 232,797
2020-10-09 $0.80 $0.84 $0.77 $0.80 $0.80 1,078,653
2020-10-08 $0.78 $0.79 $0.77 $0.78 $0.78 157,147
2020-10-07 $0.74 $0.80 $0.74 $0.78 $0.78 252,205
2020-10-06 $0.77 $0.81 $0.76 $0.76 $0.76 529,981
2020-10-05 $0.75 $0.77 $0.73 $0.76 $0.76 248,624
2020-10-02 $0.74 $0.77 $0.72 $0.75 $0.75 349,243
2020-10-01 $0.75 $0.76 $0.74 $0.74 $0.74 170,147
2020-09-30 $0.75 $0.76 $0.73 $0.75 $0.75 198,561
2020-09-29 $0.72 $0.76 $0.72 $0.75 $0.75 266,988
2020-09-28 $0.71 $0.75 $0.69 $0.72 $0.72 358,356
2020-09-25 $0.64 $0.71 $0.63 $0.70 $0.70 330,035
2020-09-24 $0.70 $0.70 $0.66 $0.69 $0.69 307,233
2020-09-23 $0.68 $0.71 $0.65 $0.69 $0.69 216,188
2020-09-22 $0.67 $0.71 $0.66 $0.68 $0.68 186,401
2020-09-21 $0.74 $0.75 $0.65 $0.69 $0.69 355,089
2020-09-18 $0.72 $0.79 $0.70 $0.71 $0.71 1,608,438
2020-09-17 $0.69 $0.74 $0.66 $0.71 $0.71 2,407,506
2020-09-16 $0.67 $0.71 $0.65 $0.70 $0.70 1,886,376
2020-09-15 $0.65 $0.66 $0.63 $0.65 $0.65 483,135
2020-09-14 $0.59 $0.65 $0.58 $0.65 $0.65 1,011,706
2020-09-11 $0.55 $0.57 $0.54 $0.56 $0.56 303,024
2020-09-10 $0.62 $0.62 $0.55 $0.55 $0.55 632,947
2020-09-09 $0.61 $0.63 $0.55 $0.58 $0.58 430,201
2020-09-08 $0.62 $0.64 $0.59 $0.62 $0.62 149,610
2020-09-04 $0.64 $0.67 $0.59 $0.62 $0.62 534,140
2020-09-03 $0.68 $0.69 $0.63 $0.64 $0.64 314,658
2020-09-02 $0.70 $0.70 $0.67 $0.68 $0.68 165,816
2020-09-01 $0.70 $0.70 $0.66 $0.69 $0.69 228,321
2020-08-31 $0.73 $0.73 $0.68 $0.69 $0.69 194,230
2020-08-28 $0.70 $0.72 $0.69 $0.71 $0.71 232,490
2020-08-27 $0.72 $0.72 $0.69 $0.70 $0.70 156,314
2020-08-26 $0.73 $0.73 $0.69 $0.71 $0.71 360,036
2020-08-25 $0.69 $0.70 $0.67 $0.70 $0.70 105,380
2020-08-24 $0.68 $0.70 $0.66 $0.68 $0.68 283,953
2020-08-21 $0.72 $0.72 $0.68 $0.68 $0.68 300,100
2020-08-20 $0.72 $0.73 $0.70 $0.71 $0.71 120,180
2020-08-19 $0.72 $0.73 $0.71 $0.72 $0.72 109,560
2020-08-18 $0.71 $0.73 $0.70 $0.72 $0.72 132,011
2020-08-17 $0.75 $0.75 $0.73 $0.74 $0.74 210,164
2020-08-14 $0.74 $0.75 $0.71 $0.74 $0.74 138,342
2020-08-13 $0.74 $0.74 $0.71 $0.73 $0.73 163,991
2020-08-12 $0.73 $0.74 $0.71 $0.74 $0.74 231,850
2020-08-11 $0.77 $0.78 $0.72 $0.75 $0.75 472,001
2020-08-10 $0.72 $0.76 $0.71 $0.76 $0.76 448,419
2020-08-07 $0.71 $0.72 $0.70 $0.72 $0.72 217,059
2020-08-06 $0.69 $0.71 $0.69 $0.71 $0.71 315,527
2020-08-05 $0.70 $0.72 $0.69 $0.70 $0.70 277,052
2020-08-04 $0.68 $0.72 $0.67 $0.71 $0.71 323,884
2020-08-03 $0.71 $0.74 $0.67 $0.70 $0.70 666,934
2020-07-31 $0.75 $0.77 $0.71 $0.72 $0.72 396,087
2020-07-30 $0.78 $0.78 $0.74 $0.75 $0.75 281,923
2020-07-29 $0.77 $0.78 $0.74 $0.78 $0.78 544,800
2020-07-28 $0.76 $0.80 $0.75 $0.77 $0.77 498,289
2020-07-27 $0.74 $0.85 $0.74 $0.79 $0.79 3,720,303
2020-07-24 $0.73 $0.76 $0.73 $0.76 $0.76 222,210
2020-07-23 $0.79 $0.79 $0.74 $0.76 $0.76 366,480
2020-07-22 $0.76 $0.78 $0.75 $0.78 $0.78 303,152
2020-07-21 $0.76 $0.79 $0.75 $0.77 $0.77 604,465
2020-07-20 $0.79 $0.79 $0.73 $0.76 $0.76 829,940
2020-07-17 $0.76 $0.80 $0.75 $0.79 $0.79 805,740
2020-07-16 $0.77 $0.78 $0.74 $0.76 $0.76 719,943
2020-07-15 $0.76 $0.79 $0.73 $0.77 $0.77 1,208,221
2020-07-14 $0.80 $0.82 $0.73 $0.76 $0.76 4,164,750
2020-07-13 $0.75 $0.75 $0.72 $0.74 $0.74 479,917
2020-07-10 $0.74 $0.75 $0.70 $0.74 $0.74 600,309
2020-07-09 $0.74 $0.74 $0.70 $0.74 $0.74 482,145
2020-07-08 $0.73 $0.74 $0.69 $0.73 $0.73 899,019
2020-07-07 $0.73 $0.75 $0.68 $0.73 $0.73 777,012
2020-07-06 $0.80 $0.80 $0.72 $0.75 $0.75 1,308,159
2020-07-02 $0.74 $0.78 $0.72 $0.77 $0.77 1,908,866
2020-07-01 $0.68 $0.74 $0.66 $0.71 $0.71 1,403,302
2020-06-30 $0.67 $0.68 $0.65 $0.68 $0.68 1,028,834
2020-06-29 $0.70 $0.72 $0.66 $0.67 $0.67 1,007,820
2020-06-26 $0.77 $0.78 $0.66 $0.69 $0.69 1,361,111
2020-06-25 $0.73 $0.75 $0.72 $0.73 $0.73 823,336
2020-06-24 $0.77 $0.77 $0.71 $0.73 $0.73 1,050,891
2020-06-23 $0.78 $0.79 $0.71 $0.77 $0.77 2,084,443
2020-06-22 $0.79 $0.79 $0.77 $0.79 $0.79 1,420,916
2020-06-19 $0.80 $0.83 $0.77 $0.77 $0.77 5,007,076
2020-06-18 $0.99 $1.00 $0.95 $0.97 $0.97 745,238
2020-06-17 $1.00 $1.02 $0.94 $0.98 $0.98 285,731
2020-06-16 $1.05 $1.06 $0.99 $1.00 $1.00 445,139
2020-06-15 $1.07 $1.07 $0.96 $1.00 $1.00 631,301
2020-06-12 $1.14 $1.14 $1.05 $1.08 $1.08 604,309
2020-06-11 $1.16 $1.17 $1.12 $1.14 $1.14 625,145
2020-06-10 $1.24 $1.27 $1.19 $1.21 $1.21 915,821
2020-06-09 $1.29 $1.30 $1.19 $1.21 $1.21 1,776,791
2020-06-08 $1.34 $1.34 $1.11 $1.20 $1.20 4,996,125
2020-06-05 $1.28 $1.60 $1.27 $1.50 $1.50 2,520,928
2020-06-04 $1.28 $1.29 $1.17 $1.25 $1.25 222,202
2020-06-03 $1.37 $1.40 $1.21 $1.30 $1.30 280,497
2020-06-02 $1.30 $1.39 $1.28 $1.37 $1.37 535,712
2020-06-01 $1.15 $1.40 $1.12 $1.28 $1.28 641,107
2020-05-29 $1.14 $1.16 $1.10 $1.15 $1.15 211,042
2020-05-28 $1.10 $1.15 $1.09 $1.14 $1.14 104,496
2020-05-27 $1.10 $1.10 $1.06 $1.10 $1.10 116,624
2020-05-26 $1.06 $1.09 $0.99 $1.07 $1.07 132,912
2020-05-22 $1.07 $1.09 $0.98 $1.01 $1.01 150,683
2020-05-21 $1.02 $1.09 $0.98 $1.04 $1.04 485,532
2020-05-20 $1.01 $1.01 $0.97 $1.01 $1.01 141,966
2020-05-19 $1.00 $1.01 $0.96 $1.00 $1.00 94,424
2020-05-18 $1.00 $1.00 $0.96 $0.99 $0.99 180,624
2020-05-15 $0.95 $1.00 $0.90 $0.97 $0.97 106,664
2020-05-14 $0.86 $0.99 $0.80 $0.97 $0.97 129,768
2020-05-13 $0.94 $0.96 $0.83 $0.91 $0.91 265,729
2020-05-12 $1.00 $1.00 $0.95 $0.97 $0.97 278,706
2020-05-11 $1.01 $1.02 $0.93 $1.00 $1.00 340,718
2020-05-08 $1.04 $1.04 $0.96 $0.99 $0.99 352,411
2020-05-07 $1.02 $1.11 $1.00 $1.04 $1.04 301,135
2020-05-06 $1.21 $1.22 $0.75 $1.00 $1.00 896,140
2020-05-05 $1.28 $1.28 $1.20 $1.21 $1.21 216,654
2020-05-04 $1.31 $1.31 $1.20 $1.23 $1.23 447,857
2020-05-01 $1.21 $1.37 $1.10 $1.31 $1.31 1,364,354
2020-04-30 $1.19 $1.20 $1.14 $1.15 $1.15 196,018
2020-04-29 $1.20 $1.22 $1.18 $1.19 $1.19 206,803
2020-04-28 $1.22 $1.23 $1.11 $1.18 $1.18 137,642
2020-04-27 $1.33 $1.33 $1.12 $1.18 $1.18 572,938
2020-04-24 $1.16 $1.29 $1.10 $1.27 $1.27 801,099
2020-04-23 $1.27 $1.30 $1.05 $1.20 $1.20 480,217
2020-04-22 $1.35 $1.35 $1.25 $1.27 $1.27 365,770
2020-04-21 $1.20 $1.42 $1.18 $1.40 $1.40 1,808,460
2020-04-20 $1.22 $1.23 $1.17 $1.23 $1.23 124,288
2020-04-17 $1.20 $1.25 $1.18 $1.21 $1.21 236,059
2020-04-16 $1.22 $1.22 $1.15 $1.18 $1.18 124,807
2020-04-15 $1.26 $1.34 $1.15 $1.19 $1.19 693,264
2020-04-14 $1.20 $1.30 $1.15 $1.17 $1.17 285,479
2020-04-13 $1.07 $1.25 $1.03 $1.23 $1.23 214,924
2020-04-09 $1.06 $1.10 $1.01 $1.06 $1.06 135,089
2020-04-08 $1.08 $1.10 $1.02 $1.08 $1.08 158,652
2020-04-07 $1.13 $1.14 $0.98 $1.10 $1.10 49,746
2020-04-06 $1.00 $1.08 $0.96 $1.08 $1.08 100,157
2020-04-03 $1.00 $1.00 $0.90 $0.99 $0.99 75,531
2020-04-02 $1.00 $1.00 $0.95 $1.00 $1.00 31,571
2020-04-01 $1.00 $1.05 $0.93 $1.00 $1.00 67,721
2020-03-31 $1.06 $1.15 $1.00 $1.03 $1.03 50,545
2020-03-30 $1.09 $1.14 $0.95 $1.06 $1.06 103,954
2020-03-27 $1.18 $1.26 $0.95 $1.08 $1.08 114,999
2020-03-26 $1.12 $1.18 $1.05 $1.06 $1.06 114,794
2020-03-25 $1.03 $1.29 $1.02 $1.19 $1.19 55,469
2020-03-24 $0.96 $1.01 $0.91 $1.00 $1.00 98,166
2020-03-23 $1.00 $1.04 $0.80 $0.91 $0.91 133,808
2020-03-20 $1.00 $1.23 $1.00 $1.05 $1.05 72,954
2020-03-19 $0.90 $1.16 $0.90 $0.96 $0.96 165,107
2020-03-18 $1.24 $1.30 $0.86 $0.86 $0.86 209,195
2020-03-17 $1.50 $1.50 $1.24 $1.40 $1.40 142,232
2020-03-16 $2.00 $2.00 $1.38 $1.45 $1.45 155,841
2020-03-13 $1.91 $2.00 $1.77 $2.00 $2.00 67,675
2020-03-12 $2.02 $2.02 $1.70 $1.90 $1.90 101,244
2020-03-11 $2.35 $2.35 $2.10 $2.15 $2.15 170,557
2020-03-10 $2.48 $2.55 $2.30 $2.40 $2.40 126,718
2020-03-09 $2.59 $2.73 $2.33 $2.50 $2.50 112,718
2020-03-06 $2.60 $2.76 $2.56 $2.70 $2.70 50,356
2020-03-05 $2.74 $2.79 $2.61 $2.65 $2.65 56,946
2020-03-04 $2.84 $2.85 $2.74 $2.76 $2.76 37,833
2020-03-03 $2.85 $2.93 $2.73 $2.84 $2.84 45,918
2020-03-02 $2.89 $2.90 $2.82 $2.89 $2.89 74,923
2020-02-28 $2.51 $3.30 $2.51 $2.85 $2.85 319,068
2020-02-27 $2.90 $2.90 $2.49 $2.54 $2.54 464,526
2020-02-26 $3.14 $3.14 $2.96 $2.99 $2.99 182,344
2020-02-25 $3.41 $3.41 $3.13 $3.14 $3.14 174,521
2020-02-24 $3.39 $3.43 $3.28 $3.41 $3.41 119,895
2020-02-21 $3.57 $3.57 $3.45 $3.52 $3.52 68,443
2020-02-20 $3.67 $3.67 $3.55 $3.60 $3.60 59,138
2020-02-19 $3.70 $3.72 $3.64 $3.67 $3.67 112,343
2020-02-18 $3.78 $3.79 $3.68 $3.71 $3.71 19,159
2020-02-14 $3.78 $3.82 $3.75 $3.79 $3.79 34,590
2020-02-13 $3.77 $3.80 $3.72 $3.77 $3.77 25,972
2020-02-12 $3.67 $3.79 $3.67 $3.78 $3.78 29,626
2020-02-11 $3.63 $3.69 $3.61 $3.67 $3.67 29,881
2020-02-10 $3.66 $3.66 $3.61 $3.63 $3.63 25,399
2020-02-07 $3.68 $3.71 $3.66 $3.66 $3.66 10,417
2020-02-06 $3.69 $3.72 $3.67 $3.71 $3.71 79,883
2020-02-05 $3.59 $3.70 $3.59 $3.70 $3.70 187,771
2020-02-04 $3.57 $3.63 $3.54 $3.58 $3.58 49,059
2020-02-03 $3.60 $3.61 $3.51 $3.56 $3.56 29,514
2020-01-31 $3.63 $3.64 $3.49 $3.59 $3.59 200,335
2020-01-30 $3.60 $3.63 $3.55 $3.63 $3.63 83,292
2020-01-29 $3.59 $3.66 $3.59 $3.64 $3.64 100,766
2020-01-28 $3.47 $3.58 $3.47 $3.58 $3.58 82,950
2020-01-27 $3.45 $3.47 $3.38 $3.46 $3.46 123,935
2020-01-24 $3.54 $3.57 $3.45 $3.52 $3.52 99,817
2020-01-23 $3.54 $3.57 $3.46 $3.54 $3.54 46,348
2020-01-22 $3.56 $3.64 $3.52 $3.56 $3.56 165,828
2020-01-21 $3.59 $3.67 $3.49 $3.54 $3.54 174,698
2020-01-17 $3.45 $3.47 $3.42 $3.45 $3.45 88,138
2020-01-16 $3.31 $3.45 $3.31 $3.43 $3.43 46,349
2020-01-15 $3.28 $3.37 $3.25 $3.37 $3.37 91,502
2020-01-14 $3.22 $3.28 $3.16 $3.25 $3.25 188,610
2020-01-13 $3.10 $3.21 $3.10 $3.20 $3.20 32,611
2020-01-10 $3.10 $3.11 $3.03 $3.10 $3.10 36,174
2020-01-09 $3.11 $3.14 $3.10 $3.11 $3.11 22,482
2020-01-08 $3.11 $3.17 $3.11 $3.11 $3.11 20,554
2020-01-07 $3.07 $3.18 $3.07 $3.13 $3.13 21,778
2020-01-06 $3.12 $3.14 $3.05 $3.11 $3.11 37,193
2020-01-03 $3.12 $3.18 $3.12 $3.14 $3.14 10,593
2020-01-02 $3.15 $3.18 $3.10 $3.18 $3.18 19,248
2019-12-31 $3.01 $3.16 $3.00 $3.15 $3.15 248,526
2019-12-30 $3.12 $3.17 $2.94 $3.04 $3.04 267,621
2019-12-27 $3.16 $3.17 $3.11 $3.14 $3.14 76,658
2019-12-26 $3.15 $3.18 $3.14 $3.18 $3.18 64,287
2019-12-24 $3.21 $3.22 $3.12 $3.15 $3.15 129,334
2019-12-23 $3.19 $3.29 $3.14 $3.15 $3.15 178,554
2019-12-20 $3.25 $3.36 $3.25 $3.29 $3.29 149,767
2019-12-19 $3.32 $3.32 $3.22 $3.25 $3.25 237,502
2019-12-18 $3.30 $3.38 $3.29 $3.29 $3.29 321,165
2019-12-17 $3.30 $3.33 $3.26 $3.33 $3.33 91,401
2019-12-16 $3.31 $3.40 $3.31 $3.31 $3.31 153,115
2019-12-13 $3.37 $3.43 $3.30 $3.32 $3.32 98,494
2019-12-12 $3.41 $3.48 $3.39 $3.40 $3.40 108,817
2019-12-11 $3.36 $3.39 $3.33 $3.39 $3.39 23,803
2019-12-10 $3.29 $3.37 $3.27 $3.35 $3.35 39,440
2019-12-09 $3.30 $3.38 $3.29 $3.30 $3.30 33,780
2019-12-06 $3.38 $3.40 $3.32 $3.32 $3.32 68,266
2019-12-05 $3.40 $3.45 $3.35 $3.37 $3.37 31,637
2019-12-04 $3.41 $3.50 $3.41 $3.42 $3.42 56,880
2019-12-03 $3.41 $3.49 $3.35 $3.45 $3.45 30,377
2019-12-02 $3.59 $3.59 $3.41 $3.41 $3.41 17,220
2019-11-29 $3.52 $3.59 $3.50 $3.59 $3.59 33,687
2019-11-27 $3.50 $3.53 $3.47 $3.52 $3.52 22,897
2019-11-26 $3.49 $3.50 $3.44 $3.48 $3.48 83,626
2019-11-25 $3.43 $3.54 $3.43 $3.49 $3.49 51,986
2019-11-22 $3.36 $3.46 $3.31 $3.43 $3.43 58,781
2019-11-21 $3.46 $3.46 $3.33 $3.33 $3.33 41,816
2019-11-20 $3.51 $3.52 $3.42 $3.45 $3.45 31,963
2019-11-19 $3.52 $3.54 $3.42 $3.51 $3.51 39,555
2019-11-18 $3.59 $3.59 $3.50 $3.50 $3.50 39,559
2019-11-15 $3.47 $3.64 $3.43 $3.62 $3.62 92,196
2019-11-14 $3.75 $3.75 $3.45 $3.47 $3.47 195,868
2019-11-13 $3.75 $3.79 $3.68 $3.75 $3.75 88,501
2019-11-12 $4.11 $4.11 $3.72 $3.83 $3.83 464,801
2019-11-11 $4.15 $4.29 $4.13 $4.18 $4.18 177,934
2019-11-08 $4.18 $4.24 $4.15 $4.21 $4.21 288,917
2019-11-07 $4.16 $4.28 $4.16 $4.20 $4.20 85,213
2019-11-06 $4.23 $4.27 $4.15 $4.20 $4.20 125,723
2019-11-05 $4.21 $4.32 $4.21 $4.27 $4.27 40,389
2019-11-04 $4.28 $4.30 $4.17 $4.23 $4.23 36,797
2019-11-01 $4.20 $4.27 $4.20 $4.24 $4.24 43,845
2019-10-31 $4.21 $4.25 $4.15 $4.25 $4.25 41,318
2019-10-30 $4.26 $4.29 $4.20 $4.25 $4.25 20,170
2019-10-29 $4.24 $4.31 $4.21 $4.24 $4.24 41,410
2019-10-28 $4.05 $4.26 $4.01 $4.26 $4.26 137,696
2019-10-25 $3.91 $4.03 $3.91 $4.02 $4.02 17,427
2019-10-24 $3.86 $4.03 $3.86 $3.93 $3.93 76,029
2019-10-23 $3.85 $3.96 $3.85 $3.88 $3.88 48,345
2019-10-22 $3.87 $3.93 $3.85 $3.86 $3.86 22,854
2019-10-21 $3.76 $3.95 $3.76 $3.89 $3.89 84,048
2019-10-18 $3.85 $3.86 $3.80 $3.80 $3.80 103,852
2019-10-17 $3.82 $3.86 $3.82 $3.84 $3.84 30,149
2019-10-16 $3.80 $3.85 $3.77 $3.80 $3.80 85,466
2019-10-15 $3.75 $3.85 $3.75 $3.82 $3.82 26,849
2019-10-14 $3.90 $3.92 $3.67 $3.72 $3.72 153,198
2019-10-11 $3.87 $3.95 $3.82 $3.90 $3.90 170,345
2019-10-10 $3.94 $3.95 $3.77 $3.83 $3.83 238,728
2019-10-09 $4.04 $4.04 $3.95 $3.96 $3.96 170,025
2019-10-08 $4.08 $4.09 $4.01 $4.03 $4.03 93,896
2019-10-07 $4.11 $4.14 $4.06 $4.11 $4.11 16,039
2019-10-04 $4.10 $4.15 $4.03 $4.10 $4.10 248,630
2019-10-03 $4.08 $4.12 $4.05 $4.10 $4.10 39,382
2019-10-02 $4.12 $4.14 $3.96 $4.06 $4.06 122,897
2019-10-01 $4.14 $4.14 $4.09 $4.12 $4.12 42,091
2019-09-30 $4.08 $4.14 $4.05 $4.12 $4.12 94,804
2019-09-27 $4.19 $4.19 $4.09 $4.12 $4.12 20,653
2019-09-26 $4.18 $4.21 $4.17 $4.19 $4.19 20,246
2019-09-25 $4.13 $4.19 $4.12 $4.18 $4.18 43,801
2019-09-24 $4.20 $4.21 $4.11 $4.13 $4.13 44,135
2019-09-23 $4.23 $4.25 $4.16 $4.21 $4.21 38,188
2019-09-20 $4.16 $4.28 $4.07 $4.27 $4.27 763,347
2019-09-19 $4.17 $4.19 $4.12 $4.16 $4.16 261,468
2019-09-18 $4.29 $4.30 $4.09 $4.16 $4.16 321,984
2019-09-17 $4.36 $4.36 $4.27 $4.31 $4.31 61,920
2019-09-16 $4.25 $4.37 $4.25 $4.37 $4.37 229,778
2019-09-13 $4.29 $4.33 $4.23 $4.28 $4.28 457,788
2019-09-12 $4.26 $4.38 $4.24 $4.29 $4.29 93,675
2019-09-11 $4.12 $4.24 $4.12 $4.24 $4.24 212,109
2019-09-10 $4.00 $4.16 $4.00 $4.12 $4.12 171,704
2019-09-09 $4.04 $4.07 $4.00 $4.03 $4.03 585,117
2019-09-06 $3.97 $4.05 $3.97 $4.02 $4.02 199,794
2019-09-05 $4.04 $4.13 $3.95 $4.00 $4.00 376,855
2019-09-04 $4.03 $4.07 $4.01 $4.03 $4.03 136,147
2019-09-03 $4.06 $4.06 $4.01 $4.01 $4.01 87,570
2019-08-30 $4.12 $4.12 $4.03 $4.06 $4.06 125,430
2019-08-29 $4.14 $4.19 $4.09 $4.12 $4.12 308,937
2019-08-28 $4.13 $4.15 $4.08 $4.14 $4.14 58,819
2019-08-27 $4.12 $4.15 $4.12 $4.13 $4.13 33,198
2019-08-26 $4.17 $4.17 $4.10 $4.12 $4.12 49,388
2019-08-23 $4.22 $4.22 $4.10 $4.13 $4.13 108,654
2019-08-22 $4.22 $4.26 $4.16 $4.24 $4.24 65,571
2019-08-21 $4.16 $4.30 $4.16 $4.22 $4.22 118,464
2019-08-20 $4.14 $4.20 $4.11 $4.15 $4.15 62,126
2019-08-19 $4.11 $4.21 $4.11 $4.13 $4.13 84,825
2019-08-16 $4.04 $4.15 $4.04 $4.09 $4.09 72,885
2019-08-15 $4.09 $4.15 $4.03 $4.04 $4.04 132,624
2019-08-14 $4.14 $4.20 $4.08 $4.08 $4.08 220,652
2019-08-13 $4.13 $4.25 $4.13 $4.18 $4.18 97,879
2019-08-12 $4.13 $4.19 $4.12 $4.15 $4.15 91,132
2019-08-09 $4.11 $4.18 $4.10 $4.15 $4.15 138,594
2019-08-08 $4.22 $4.23 $4.08 $4.11 $4.11 291,914
2019-08-07 $4.20 $4.25 $4.20 $4.23 $4.23 131,880
2019-08-06 $4.26 $4.29 $4.20 $4.24 $4.24 156,151
2019-08-05 $4.39 $4.43 $4.23 $4.26 $4.26 556,666
2019-08-02 $4.50 $4.52 $4.40 $4.44 $4.44 520,276
2019-08-01 $4.58 $4.62 $4.51 $4.51 $4.51 454,349
2019-07-31 $4.55 $4.61 $4.54 $4.59 $4.59 592,418
2019-07-30 $4.52 $4.57 $4.47 $4.55 $4.55 450,286
2019-07-29 $4.50 $4.54 $4.44 $4.52 $4.52 433,107
2019-07-26 $4.46 $4.52 $4.42 $4.49 $4.49 645,753
2019-07-25 $4.40 $4.50 $4.39 $4.47 $4.47 335,268
2019-07-24 $4.38 $4.44 $4.33 $4.42 $4.42 717,645
2019-07-23 $4.40 $4.45 $4.35 $4.40 $4.40 608,457
2019-07-22 $4.36 $4.46 $4.35 $4.40 $4.40 1,178,195
2019-07-19 $4.30 $4.45 $4.28 $4.39 $4.39 1,053,443
2019-07-18 $4.35 $4.36 $4.23 $4.30 $4.30 1,142,931
2019-07-17 $4.60 $4.65 $4.30 $4.39 $4.39 3,119,300
2019-07-16 $3.70 $3.90 $3.70 $3.88 $3.88 182,353
2019-07-15 $3.79 $3.80 $3.70 $3.72 $3.72 80,206
2019-07-12 $3.72 $3.80 $3.57 $3.77 $3.77 247,920
2019-07-11 $3.83 $3.83 $3.70 $3.73 $3.73 92,587
2019-07-10 $3.79 $3.83 $3.51 $3.79 $3.79 215,852
2019-07-09 $3.64 $3.80 $3.62 $3.73 $3.73 226,929
2019-07-08 $3.56 $3.66 $3.43 $3.65 $3.65 120,803
2019-07-05 $3.55 $3.61 $3.53 $3.56 $3.56 190,970
2019-07-03 $3.53 $3.63 $3.53 $3.59 $3.59 150,134
2019-07-02 $3.67 $3.69 $3.55 $3.57 $3.57 512,467
2019-07-01 $3.75 $3.78 $3.65 $3.67 $3.67 81,781
2019-06-28 $3.80 $3.83 $3.72 $3.74 $3.74 121,358
2019-06-27 $4.01 $4.01 $3.80 $3.81 $3.81 105,294
2019-06-26 $4.00 $4.04 $3.93 $4.01 $4.01 147,496
2019-06-25 $4.10 $4.11 $4.02 $4.10 $4.10 43,839
2019-06-24 $4.21 $4.21 $4.09 $4.10 $4.10 61,585
2019-06-21 $3.97 $4.28 $3.93 $4.19 $4.19 613,268
2019-06-20 $3.98 $4.00 $3.97 $3.99 $3.99 77,988
2019-06-19 $3.98 $4.01 $3.92 $3.99 $3.99 143,377
2019-06-18 $4.04 $4.06 $3.89 $3.97 $3.97 121,510
2019-06-17 $3.95 $4.14 $3.94 $4.03 $4.03 121,632
2019-06-14 $3.92 $3.94 $3.87 $3.93 $3.93 39,967
2019-06-13 $4.00 $4.11 $3.88 $3.94 $3.94 127,930
2019-06-12 $3.84 $3.93 $3.63 $3.91 $3.91 161,069
2019-06-11 $3.98 $3.98 $3.82 $3.84 $3.84 84,820
2019-06-10 $3.94 $4.02 $3.92 $3.94 $3.94 38,845
2019-06-07 $4.00 $4.07 $3.92 $3.98 $3.98 36,258
2019-06-06 $4.05 $4.24 $3.89 $3.92 $3.92 113,411
2019-06-05 $4.06 $4.14 $4.00 $4.12 $4.12 40,995
2019-06-04 $4.11 $4.15 $4.00 $4.09 $4.09 72,937
2019-06-03 $4.24 $4.28 $4.02 $4.09 $4.09 29,566
2019-05-31 $4.17 $4.28 $4.17 $4.28 $4.28 69,339
2019-05-30 $4.24 $4.24 $4.12 $4.21 $4.21 15,560
2019-05-29 $4.27 $4.34 $4.16 $4.23 $4.23 47,072
2019-05-28 $4.39 $4.49 $4.27 $4.35 $4.35 50,351
2019-05-24 $4.21 $4.45 $4.21 $4.42 $4.42 88,916
2019-05-23 $4.44 $4.47 $4.02 $4.41 $4.41 237,817
2019-05-22 $4.50 $4.87 $4.30 $4.45 $4.45 659,634
2019-05-21 $4.46 $4.53 $4.42 $4.48 $4.48 18,593
2019-05-20 $4.43 $4.47 $4.39 $4.46 $4.46 59,003
2019-05-17 $4.55 $4.55 $4.30 $4.47 $4.47 126,429
2019-05-16 $4.56 $4.65 $4.50 $4.60 $4.60 155,977
2019-05-15 $4.43 $4.57 $4.35 $4.55 $4.55 44,166
2019-05-14 $4.29 $4.44 $4.29 $4.44 $4.44 30,429
2019-05-13 $4.38 $4.38 $4.17 $4.22 $4.22 58,162
2019-05-10 $4.54 $4.57 $4.39 $4.49 $4.49 47,981
2019-05-09 $4.50 $4.58 $4.30 $4.55 $4.55 51,039
2019-05-08 $4.45 $4.51 $4.41 $4.46 $4.46 21,117
2019-05-07 $4.55 $4.58 $4.44 $4.44 $4.44 20,245
2019-05-06 $4.30 $4.58 $4.30 $4.58 $4.58 17,331
2019-05-03 $4.44 $4.58 $4.44 $4.58 $4.58 30,443
2019-05-02 $4.56 $4.57 $4.41 $4.44 $4.44 24,664
2019-05-01 $4.58 $4.68 $4.53 $4.56 $4.56 38,127
2019-04-30 $4.49 $4.58 $4.39 $4.57 $4.57 44,412
2019-04-29 $4.71 $4.71 $4.47 $4.49 $4.49 108,737
2019-04-26 $4.61 $4.71 $4.61 $4.70 $4.70 34,780
2019-04-25 $4.69 $4.69 $4.60 $4.63 $4.63 26,657
2019-04-24 $4.71 $4.73 $4.67 $4.70 $4.70 33,232
2019-04-23 $4.62 $4.74 $4.62 $4.72 $4.72 32,295
2019-04-22 $4.56 $4.64 $4.48 $4.62 $4.62 73,764
2019-04-18 $4.45 $4.52 $4.27 $4.46 $4.46 72,377
2019-04-17 $4.61 $4.64 $4.44 $4.46 $4.46 103,978
2019-04-16 $4.69 $4.73 $4.63 $4.63 $4.63 58,395
2019-04-15 $4.80 $4.85 $4.64 $4.69 $4.69 72,933
2019-04-12 $4.78 $4.82 $4.76 $4.79 $4.79 140,845
2019-04-11 $4.85 $4.96 $4.78 $4.79 $4.79 71,628
2019-04-10 $4.91 $4.91 $4.86 $4.87 $4.87 39,151
2019-04-09 $4.88 $4.92 $4.87 $4.88 $4.88 45,746
2019-04-08 $4.97 $5.02 $4.87 $4.89 $4.89 128,633
2019-04-05 $4.97 $5.01 $4.97 $4.99 $4.99 55,115
2019-04-04 $4.94 $5.01 $4.89 $4.97 $4.97 129,517
2019-04-03 $5.01 $5.01 $4.89 $4.90 $4.90 99,529
2019-04-02 $4.96 $5.12 $4.91 $5.00 $5.00 387,225
2019-04-01 $4.92 $5.01 $4.92 $4.96 $4.96 66,150
2019-03-29 $4.95 $5.01 $4.90 $4.91 $4.91 120,517
2019-03-28 $5.00 $5.09 $4.90 $4.93 $4.93 143,828
2019-03-27 $4.99 $5.09 $4.90 $5.02 $5.02 99,977
2019-03-26 $5.04 $5.10 $4.89 $5.00 $5.00 101,222
2019-03-25 $4.92 $5.15 $4.92 $5.01 $5.01 96,947
2019-03-22 $5.00 $5.11 $4.89 $5.06 $5.06 231,813
2019-03-21 $4.99 $5.10 $4.90 $5.05 $5.05 190,452
2019-03-20 $5.08 $5.19 $4.92 $5.00 $5.00 172,792
2019-03-19 $5.25 $5.39 $5.02 $5.09 $5.09 163,518
2019-03-18 $5.22 $5.39 $5.00 $5.18 $5.18 244,378
2019-03-15 $5.24 $5.47 $5.19 $5.21 $5.21 929,302
2019-03-14 $5.08 $5.08 $4.91 $5.00 $5.00 161,092
2019-03-13 $4.93 $5.20 $4.90 $5.09 $5.09 531,960
2019-03-12 $5.00 $5.12 $4.83 $4.90 $4.90 824,873
2019-03-11 $3.84 $5.56 $3.83 $4.97 $4.97 5,009,087
2019-03-08 $3.90 $3.90 $3.77 $3.80 $3.80 212,071
2019-03-07 $3.90 $3.92 $3.83 $3.89 $3.89 103,675
2019-03-06 $4.01 $4.02 $3.92 $3.93 $3.93 66,468
2019-03-05 $4.00 $4.06 $3.95 $4.00 $4.00 68,177
2019-03-04 $3.98 $4.09 $3.85 $4.00 $4.00 109,402
2019-03-01 $3.88 $4.05 $3.82 $4.02 $4.02 197,225
2019-02-28 $3.97 $3.98 $3.81 $3.83 $3.83 409,835
2019-02-27 $4.10 $4.14 $3.94 $4.00 $4.00 121,226
2019-02-26 $4.05 $4.11 $4.05 $4.08 $4.08 51,556
2019-02-25 $4.08 $4.16 $4.08 $4.09 $4.09 55,940
2019-02-22 $4.06 $4.12 $4.02 $4.08 $4.08 79,979
2019-02-21 $4.20 $4.24 $4.07 $4.08 $4.08 73,779
2019-02-20 $4.22 $4.23 $4.05 $4.20 $4.20 127,197
2019-02-19 $4.24 $4.27 $4.15 $4.16 $4.16 88,817
2019-02-15 $4.29 $4.31 $4.21 $4.24 $4.24 202,030
2019-02-14 $4.31 $4.31 $4.23 $4.25 $4.25 105,180
2019-02-13 $4.35 $4.35 $4.30 $4.31 $4.31 63,691
2019-02-12 $4.34 $4.34 $4.25 $4.30 $4.30 122,257
2019-02-11 $4.26 $4.34 $4.23 $4.28 $4.28 87,386
2019-02-08 $4.48 $4.48 $4.28 $4.31 $4.31 31,171
2019-02-07 $4.52 $4.62 $4.45 $4.47 $4.47 81,095
2019-02-06 $4.62 $4.62 $4.44 $4.51 $4.51 83,996
2019-02-05 $4.78 $4.78 $4.55 $4.56 $4.56 74,166
2019-02-04 $4.73 $4.91 $4.64 $4.73 $4.73 100,271
2019-02-01 $5.01 $5.11 $4.81 $4.92 $4.92 70,321
2019-01-31 $5.23 $5.25 $4.96 $5.10 $5.10 185,897
2019-01-30 $5.10 $5.12 $5.07 $5.10 $5.10 64,746
2019-01-29 $5.10 $5.17 $5.02 $5.10 $5.10 54,374
2019-01-28 $5.09 $5.15 $5.05 $5.13 $5.13 89,601
2019-01-25 $4.96 $5.14 $4.91 $5.06 $5.06 289,082
2019-01-24 $4.78 $5.00 $4.75 $4.99 $4.99 65,857
2019-01-23 $4.75 $4.82 $4.71 $4.76 $4.76 84,784
2019-01-22 $4.73 $4.84 $4.71 $4.77 $4.77 69,929
2019-01-18 $4.86 $4.89 $4.80 $4.83 $4.83 147,362
2019-01-17 $4.93 $4.95 $4.80 $4.88 $4.88 103,935
2019-01-16 $4.98 $5.04 $4.98 $4.99 $4.99 52,083
2019-01-15 $5.20 $5.20 $4.96 $4.98 $4.98 392,515
2019-01-14 $5.07 $5.24 $5.02 $5.16 $5.16 70,511
2019-01-11 $4.98 $5.18 $4.97 $5.09 $5.09 78,752
2019-01-10 $4.98 $5.00 $4.87 $4.96 $4.96 119,708
2019-01-09 $4.75 $5.04 $4.75 $5.00 $5.00 134,425
2019-01-08 $4.50 $4.77 $4.50 $4.77 $4.77 49,957
2019-01-07 $4.33 $4.48 $4.28 $4.45 $4.45 63,554
2019-01-04 $4.15 $4.40 $4.13 $4.33 $4.33 43,098
2019-01-03 $4.31 $4.47 $4.10 $4.13 $4.13 59,368
2019-01-02 $4.00 $4.42 $3.99 $4.23 $4.23 84,598
2018-12-31 $3.98 $4.04 $3.95 $4.02 $4.02 149,217
2018-12-28 $3.90 $4.06 $3.71 $3.94 $3.94 373,122
2018-12-27 $4.02 $4.09 $3.82 $4.07 $4.07 246,774
2018-12-26 $3.92 $4.10 $3.70 $4.04 $4.04 660,684
2018-12-24 $3.84 $4.03 $3.80 $3.93 $3.93 109,227
2018-12-21 $4.09 $4.15 $3.90 $3.90 $3.90 626,217
2018-12-20 $4.03 $4.17 $3.95 $4.02 $4.02 190,907
2018-12-19 $4.15 $4.20 $3.95 $4.03 $4.03 151,445
2018-12-18 $4.10 $4.27 $3.95 $4.18 $4.18 162,976
2018-12-17 $3.94 $4.19 $3.86 $4.08 $4.08 289,512
2018-12-14 $4.25 $4.25 $4.10 $4.16 $4.16 140,084
2018-12-13 $4.33 $5.06 $4.05 $4.26 $4.26 319,492
2018-12-12 $4.37 $4.39 $4.27 $4.28 $4.28 190,101
2018-12-11 $4.51 $4.51 $4.15 $4.37 $4.37 163,317
2018-12-10 $4.72 $4.72 $4.25 $4.43 $4.43 214,459
2018-12-07 $5.00 $5.00 $4.52 $4.72 $4.72 162,382
2018-12-06 $5.06 $5.12 $4.92 $4.99 $4.99 336,777
2018-12-04 $5.35 $5.41 $5.02 $5.17 $5.17 396,281
2018-12-03 $5.30 $5.32 $5.24 $5.29 $5.29 134,100
2018-11-30 $5.01 $5.30 $5.01 $5.25 $5.25 109,219
2018-11-29 $4.96 $5.10 $4.83 $5.07 $5.07 69,984
2018-11-28 $4.88 $5.06 $4.82 $4.99 $4.99 163,103
2018-11-27 $5.03 $5.11 $4.81 $4.85 $4.85 101,310
2018-11-26 $4.89 $5.07 $4.80 $5.04 $5.04 40,329
2018-11-23 $4.93 $5.02 $4.80 $4.90 $4.90 22,894
2018-11-21 $4.99 $5.20 $4.99 $5.01 $5.01 50,413
2018-11-20 $4.95 $5.00 $4.73 $4.99 $4.99 171,472
2018-11-19 $5.21 $5.30 $5.02 $5.07 $5.07 44,350
2018-11-16 $5.10 $5.31 $5.08 $5.25 $5.25 45,972
2018-11-15 $5.16 $5.23 $5.08 $5.16 $5.16 184,113
2018-11-14 $5.24 $5.33 $5.14 $5.23 $5.23 139,397
2018-11-13 $5.27 $5.36 $5.10 $5.22 $5.22 204,581
2018-11-12 $5.34 $5.39 $5.11 $5.32 $5.32 218,698
2018-11-09 $5.34 $5.40 $5.27 $5.33 $5.33 45,449
2018-11-08 $5.39 $5.39 $5.23 $5.36 $5.36 37,330
2018-11-07 $5.20 $5.40 $5.16 $5.38 $5.38 91,654
2018-11-06 $5.36 $5.49 $5.16 $5.18 $5.18 95,959
2018-11-05 $5.06 $5.40 $5.04 $5.34 $5.34 243,411
2018-11-02 $4.99 $5.21 $4.70 $5.02 $5.02 137,963
2018-11-01 $4.50 $5.16 $4.50 $5.04 $5.04 290,434
2018-10-31 $4.20 $4.56 $4.13 $4.44 $4.44 122,350
2018-10-30 $4.34 $4.37 $4.10 $4.20 $4.20 237,385
2018-10-29 $4.49 $4.53 $4.20 $4.33 $4.33 242,037
2018-10-26 $4.33 $4.53 $4.05 $4.48 $4.48 364,411
2018-10-25 $4.30 $4.48 $4.07 $4.20 $4.20 129,822
2018-10-24 $4.50 $4.50 $4.24 $4.24 $4.24 129,883
2018-10-23 $4.68 $4.68 $4.23 $4.51 $4.51 199,239
2018-10-22 $4.83 $4.83 $4.65 $4.67 $4.67 76,887
2018-10-19 $4.91 $5.00 $4.72 $4.76 $4.76 38,570
2018-10-18 $4.98 $4.98 $4.76 $4.87 $4.87 59,419
2018-10-17 $5.21 $5.21 $4.95 $4.98 $4.98 164,510
2018-10-16 $5.08 $5.28 $4.98 $5.17 $5.17 45,531
2018-10-15 $5.11 $5.19 $5.00 $5.05 $5.05 71,053
2018-10-12 $5.04 $5.23 $5.00 $5.14 $5.14 81,813
2018-10-11 $5.07 $5.20 $4.75 $4.95 $4.95 221,197
2018-10-10 $5.44 $5.64 $5.03 $5.08 $5.08 92,537
2018-10-09 $5.49 $5.60 $5.32 $5.48 $5.48 128,397
2018-10-08 $5.25 $5.59 $5.18 $5.49 $5.49 126,920
2018-10-05 $5.28 $5.28 $5.19 $5.24 $5.24 205,545
2018-10-04 $5.52 $5.52 $5.24 $5.26 $5.26 99,517
2018-10-03 $5.52 $5.61 $5.46 $5.51 $5.51 54,907
2018-10-02 $5.65 $5.72 $5.50 $5.52 $5.52 44,466
2018-10-01 $5.58 $5.72 $5.50 $5.66 $5.66 88,890
2018-09-28 $5.65 $5.70 $5.48 $5.58 $5.58 99,929
2018-09-27 $5.44 $5.75 $5.29 $5.64 $5.64 93,178
2018-09-26 $5.64 $5.73 $5.40 $5.42 $5.42 55,464
2018-09-25 $5.64 $5.77 $5.53 $5.62 $5.62 150,119
2018-09-24 $5.58 $5.70 $5.13 $5.62 $5.62 208,985
2018-09-21 $5.33 $5.66 $5.33 $5.59 $5.59 474,366
2018-09-20 $5.13 $5.45 $5.10 $5.35 $5.35 88,038
2018-09-19 $5.26 $5.32 $5.10 $5.14 $5.14 68,719
2018-09-18 $5.04 $5.34 $5.04 $5.27 $5.27 69,663
2018-09-17 $5.08 $5.12 $4.87 $5.03 $5.03 74,072
2018-09-14 $5.14 $5.22 $5.05 $5.09 $5.09 62,483
2018-09-13 $5.04 $5.30 $5.00 $5.17 $5.17 68,014
2018-09-12 $5.23 $5.23 $4.85 $5.07 $5.07 151,525
2018-09-11 $5.19 $5.28 $5.08 $5.13 $5.13 128,969
2018-09-10 $5.44 $5.50 $5.19 $5.22 $5.22 84,761
2018-09-07 $5.21 $5.56 $5.21 $5.44 $5.44 240,131
2018-09-06 $5.14 $5.33 $4.97 $5.19 $5.19 154,840
2018-09-05 $4.83 $5.19 $4.83 $5.16 $5.16 144,290
2018-09-04 $5.20 $5.26 $4.66 $4.89 $4.89 285,241
2018-08-31 $5.32 $5.39 $5.16 $5.19 $5.19 90,963
2018-08-30 $5.20 $5.37 $5.11 $5.33 $5.33 224,853
2018-08-29 $4.77 $5.26 $4.77 $5.20 $5.20 241,327
2018-08-28 $4.62 $4.90 $4.62 $4.77 $4.77 437,788
2018-08-27 $4.75 $4.85 $4.56 $4.59 $4.59 273,142
2018-08-24 $4.75 $4.80 $4.67 $4.74 $4.74 372,864
2018-08-23 $4.72 $4.81 $4.61 $4.75 $4.75 433,224
2018-08-22 $4.83 $4.88 $4.62 $4.74 $4.74 320,803
2018-08-21 $4.93 $5.15 $4.76 $4.84 $4.84 416,119
2018-08-20 $5.11 $5.17 $4.76 $4.96 $4.96 318,386
2018-08-17 $5.15 $5.60 $5.10 $5.11 $5.11 320,948
2018-08-16 $5.14 $5.17 $5.06 $5.10 $5.10 182,043
2018-08-15 $5.19 $5.24 $5.06 $5.10 $5.10 302,519
2018-08-14 $5.72 $5.77 $5.06 $5.23 $5.23 711,566
2018-08-13 $5.80 $5.81 $5.65 $5.69 $5.69 73,121
2018-08-10 $5.86 $5.88 $5.75 $5.79 $5.79 61,009
2018-08-09 $5.85 $5.96 $5.81 $5.88 $5.88 52,925
2018-08-08 $5.95 $5.95 $5.82 $5.83 $5.83 35,028
2018-08-07 $5.92 $6.04 $5.87 $5.95 $5.95 146,618
2018-08-06 $5.93 $6.03 $5.79 $5.97 $5.97 172,159
2018-08-03 $5.84 $5.92 $5.76 $5.89 $5.89 31,222
2018-08-02 $6.06 $6.06 $5.79 $5.85 $5.85 157,659
2018-08-01 $5.70 $6.08 $5.70 $6.02 $6.02 260,742
2018-07-31 $5.65 $5.72 $5.60 $5.68 $5.68 138,901
2018-07-30 $5.78 $5.80 $5.57 $5.61 $5.61 135,453
2018-07-27 $5.94 $5.94 $5.75 $5.77 $5.77 120,122
2018-07-26 $6.17 $6.17 $5.85 $5.89 $5.89 170,383
2018-07-25 $5.95 $6.20 $5.80 $6.17 $6.17 259,870
2018-07-24 $6.22 $6.33 $5.93 $6.00 $6.00 186,586
2018-07-23 $6.40 $6.50 $6.10 $6.21 $6.21 143,108
2018-07-20 $6.44 $6.67 $6.40 $6.45 $6.45 355,012
2018-07-19 $6.14 $6.25 $6.03 $6.21 $6.21 58,291
2018-07-18 $6.18 $6.22 $6.02 $6.14 $6.14 197,140
2018-07-17 $6.25 $6.26 $6.05 $6.14 $6.14 136,797
2018-07-16 $6.28 $6.30 $6.12 $6.25 $6.25 243,283
2018-07-13 $6.01 $6.39 $6.00 $6.26 $6.26 264,421
2018-07-12 $6.03 $6.15 $5.94 $6.06 $6.06 182,174
2018-07-11 $5.98 $6.03 $5.90 $6.01 $6.01 313,094
2018-07-10 $5.98 $6.16 $5.89 $5.93 $5.93 453,824
2018-07-09 $5.85 $5.98 $5.80 $5.96 $5.96 428,847
2018-07-06 $5.61 $5.81 $5.54 $5.75 $5.75 267,394
2018-07-05 $5.51 $5.70 $5.39 $5.60 $5.60 157,171
2018-07-03 $5.45 $5.79 $5.35 $5.46 $5.46 188,136
2018-07-02 $5.29 $5.54 $5.08 $5.43 $5.43 357,963
2018-06-29 $5.11 $5.47 $5.00 $5.36 $5.36 449,647
2018-06-28 $5.51 $5.60 $5.12 $5.14 $5.14 338,987
2018-06-27 $5.61 $5.65 $5.29 $5.48 $5.48 816,872
2018-06-26 $5.85 $5.88 $5.59 $5.60 $5.60 557,655
2018-06-25 $5.85 $6.05 $5.76 $5.83 $5.83 350,797
2018-06-22 $6.05 $6.19 $5.52 $5.83 $5.83 3,775,253
2018-06-21 $6.58 $6.66 $6.00 $6.35 $6.35 876,596
2018-06-20 $7.25 $7.46 $7.12 $7.17 $7.17 144,534
2018-06-19 $6.76 $7.55 $6.76 $7.21 $7.21 3,300,162
2018-06-18 $6.70 $6.88 $6.70 $6.76 $6.76 42,199
2018-06-15 $6.92 $7.00 $6.48 $6.68 $6.68 442,842
2018-06-14 $7.19 $7.50 $6.82 $6.90 $6.90 169,673
2018-06-13 $7.50 $7.56 $7.15 $7.18 $7.18 148,243
2018-06-12 $7.38 $7.64 $7.11 $7.50 $7.50 219,421
2018-06-11 $7.49 $7.75 $7.49 $7.64 $7.64 219,138
2018-06-08 $7.42 $7.65 $7.32 $7.50 $7.50 83,587
2018-06-07 $7.39 $7.43 $7.32 $7.35 $7.35 38,526
2018-06-06 $7.40 $7.46 $7.32 $7.36 $7.36 89,440
2018-06-05 $7.30 $7.43 $7.16 $7.37 $7.37 45,210
2018-06-04 $7.60 $7.61 $7.25 $7.30 $7.30 117,558
2018-06-01 $7.59 $7.70 $7.48 $7.56 $7.56 58,845
2018-05-31 $7.31 $7.67 $7.31 $7.54 $7.54 73,105
2018-05-30 $7.60 $7.60 $7.27 $7.30 $7.30 87,127
2018-05-29 $7.67 $7.75 $7.54 $7.58 $7.58 106,490
2018-05-25 $7.37 $7.72 $7.37 $7.63 $7.63 78,088
2018-05-24 $7.24 $7.37 $7.24 $7.34 $7.34 108,791
2018-05-23 $7.14 $7.33 $7.07 $7.25 $7.25 91,739
2018-05-22 $7.05 $7.12 $6.96 $7.10 $7.10 38,210
2018-05-21 $7.12 $7.22 $6.82 $6.99 $6.99 189,261
2018-05-18 $7.23 $7.25 $7.04 $7.12 $7.12 66,949
2018-05-17 $7.26 $7.34 $7.16 $7.25 $7.25 79,961
2018-05-16 $7.58 $7.60 $7.16 $7.26 $7.26 127,768
2018-05-15 $7.40 $7.59 $7.34 $7.53 $7.53 171,128
2018-05-14 $7.35 $7.48 $7.14 $7.44 $7.44 183,070
2018-05-11 $7.42 $7.45 $7.35 $7.39 $7.39 155,911
2018-05-10 $7.65 $7.65 $7.31 $7.38 $7.38 156,820
2018-05-09 $7.82 $7.84 $7.57 $7.61 $7.61 113,624
2018-05-08 $7.79 $7.79 $7.64 $7.74 $7.74 64,752
2018-05-07 $7.64 $7.82 $7.60 $7.68 $7.68 81,930
2018-05-04 $7.61 $7.66 $7.52 $7.60 $7.60 74,194
2018-05-03 $7.77 $7.80 $7.62 $7.63 $7.63 147,162
2018-05-02 $7.70 $7.85 $7.58 $7.75 $7.75 56,613
2018-05-01 $7.66 $7.83 $7.55 $7.70 $7.70 145,190
2018-04-30 $7.57 $7.78 $7.50 $7.70 $7.70 67,649
2018-04-27 $7.76 $7.82 $7.46 $7.51 $7.51 107,512
2018-04-26 $7.83 $7.88 $7.64 $7.75 $7.75 80,812
2018-04-25 $8.00 $8.16 $7.71 $7.88 $7.88 157,605
2018-04-24 $7.90 $8.11 $7.87 $8.03 $8.03 282,528
2018-04-23 $7.62 $8.08 $7.52 $7.90 $7.90 338,092
2018-04-20 $7.58 $7.87 $7.58 $7.62 $7.62 167,259
2018-04-19 $7.51 $7.69 $7.50 $7.58 $7.58 137,945
2018-04-18 $7.30 $7.53 $7.11 $7.51 $7.51 157,989
2018-04-17 $7.40 $7.44 $7.19 $7.27 $7.27 115,361
2018-04-16 $7.39 $7.39 $7.11 $7.31 $7.31 84,292
2018-04-13 $7.25 $7.38 $7.19 $7.34 $7.34 96,262
2018-04-12 $7.45 $7.46 $7.06 $7.25 $7.25 99,375
2018-04-11 $7.01 $7.49 $7.00 $7.32 $7.32 209,687
2018-04-10 $6.86 $7.10 $6.63 $7.03 $7.03 177,587
2018-04-09 $6.97 $6.97 $6.72 $6.79 $6.79 148,144
2018-04-06 $7.44 $7.44 $6.80 $6.89 $6.89 336,795
2018-04-05 $6.89 $7.40 $6.89 $7.31 $7.31 369,206
2018-04-04 $6.60 $6.90 $6.49 $6.83 $6.83 150,954
2018-04-03 $6.62 $6.71 $6.34 $6.65 $6.65 101,604
2018-04-02 $6.65 $6.71 $6.35 $6.62 $6.62 279,708
2018-03-29 $6.05 $6.66 $5.63 $6.61 $6.61 386,297
2018-03-28 $6.25 $6.49 $5.93 $6.01 $6.01 329,012
2018-03-27 $6.38 $6.62 $6.20 $6.27 $6.27 246,412
2018-03-26 $6.65 $6.74 $6.30 $6.46 $6.46 294,771
2018-03-23 $6.66 $6.74 $6.60 $6.62 $6.62 104,103
2018-03-22 $6.65 $6.95 $6.64 $6.67 $6.67 136,264
2018-03-21 $6.80 $6.91 $6.62 $6.71 $6.71 80,091
2018-03-20 $6.70 $6.89 $6.63 $6.81 $6.81 190,264
2018-03-19 $6.87 $6.97 $6.61 $6.73 $6.73 254,975
2018-03-16 $6.99 $7.09 $6.83 $7.00 $7.00 550,513
2018-03-15 $7.25 $7.34 $6.95 $7.00 $7.00 131,624
2018-03-14 $7.30 $7.44 $7.03 $7.23 $7.23 348,511
2018-03-13 $7.20 $7.97 $7.20 $7.25 $7.25 588,255
2018-03-12 $7.06 $7.35 $6.91 $7.20 $7.20 609,554
2018-03-09 $6.97 $7.02 $6.77 $6.98 $6.98 184,475
2018-03-08 $7.12 $7.15 $6.85 $6.92 $6.92 158,801
2018-03-07 $7.20 $7.25 $7.00 $7.02 $7.02 120,235
2018-03-06 $7.15 $7.28 $7.10 $7.19 $7.19 94,058
2018-03-05 $7.15 $7.29 $7.05 $7.14 $7.14 187,156
2018-03-02 $7.14 $7.18 $7.04 $7.09 $7.09 163,817
2018-03-01 $6.80 $7.16 $6.70 $7.05 $7.05 220,956
2018-02-28 $6.91 $7.16 $6.76 $6.80 $6.80 177,728
2018-02-27 $7.01 $7.03 $6.80 $6.85 $6.85 273,535
2018-02-26 $7.05 $7.21 $6.99 $7.04 $7.04 147,550
2018-02-23 $7.38 $7.38 $6.90 $7.03 $7.03 305,946
2018-02-22 $7.59 $7.66 $7.27 $7.37 $7.37 146,344
2018-02-21 $7.85 $7.97 $7.50 $7.56 $7.56 98,015
2018-02-20 $7.45 $7.98 $7.45 $7.81 $7.81 164,418
2018-02-16 $7.67 $7.75 $7.38 $7.45 $7.45 114,373
2018-02-15 $7.55 $7.95 $7.35 $7.72 $7.72 238,528
2018-02-14 $7.33 $7.74 $7.31 $7.50 $7.50 147,687
2018-02-13 $7.29 $7.46 $7.03 $7.35 $7.35 188,106
2018-02-12 $7.29 $7.48 $7.01 $7.29 $7.29 187,726
2018-02-09 $7.50 $7.60 $6.87 $7.20 $7.20 206,904
2018-02-08 $7.91 $8.02 $7.37 $7.40 $7.40 204,098
2018-02-07 $7.15 $8.19 $7.15 $7.86 $7.86 443,093
2018-02-06 $6.88 $7.33 $6.54 $7.03 $7.03 512,731
2018-02-05 $6.70 $7.22 $6.70 $7.01 $7.01 376,193
2018-02-02 $6.94 $7.02 $6.61 $6.67 $6.67 176,375
2018-02-01 $6.59 $7.10 $6.52 $6.93 $6.93 462,562
2018-01-31 $6.95 $6.95 $6.44 $6.63 $6.63 550,179
2018-01-30 $7.45 $7.45 $6.81 $7.03 $7.03 373,635
2018-01-29 $7.11 $7.23 $6.80 $6.95 $6.95 342,419
2018-01-26 $6.81 $7.40 $6.81 $7.12 $7.12 293,646
2018-01-25 $6.80 $6.98 $6.78 $6.79 $6.79 121,356
2018-01-24 $6.85 $6.92 $6.61 $6.76 $6.76 77,715
2018-01-23 $6.72 $6.85 $6.70 $6.79 $6.79 75,921
2018-01-22 $6.83 $6.90 $6.72 $6.77 $6.77 262,056
2018-01-19 $6.96 $7.06 $6.72 $6.88 $6.88 146,426
2018-01-18 $6.82 $6.91 $6.55 $6.79 $6.79 97,251
2018-01-17 $6.81 $7.04 $6.60 $6.82 $6.82 161,705
2018-01-16 $7.29 $7.34 $6.84 $6.89 $6.89 156,265
2018-01-12 $7.27 $7.36 $7.12 $7.24 $7.24 65,525
2018-01-11 $7.20 $7.37 $7.10 $7.26 $7.26 192,774
2018-01-10 $7.13 $7.36 $7.04 $7.25 $7.25 215,482
2018-01-09 $7.27 $7.29 $7.07 $7.17 $7.17 100,734
2018-01-08 $7.28 $7.44 $7.20 $7.23 $7.23 123,668
2018-01-05 $7.33 $7.48 $7.27 $7.29 $7.29 290,066
2018-01-04 $7.30 $7.35 $7.15 $7.29 $7.29 94,093
2018-01-03 $7.44 $7.55 $7.25 $7.28 $7.28 90,603
2018-01-02 $7.50 $7.71 $7.32 $7.38 $7.38 132,789
2017-12-29 $7.70 $7.97 $7.30 $7.48 $7.48 223,666
2017-12-28 $7.91 $8.04 $7.65 $7.71 $7.71 160,023
2017-12-27 $8.09 $8.22 $7.91 $7.99 $7.99 54,054
2017-12-26 $8.15 $8.15 $7.94 $8.08 $8.08 67,392
2017-12-22 $8.16 $8.30 $8.08 $8.12 $8.12 72,360
2017-12-21 $7.80 $8.29 $7.80 $8.16 $8.16 96,918
2017-12-20 $7.90 $7.91 $7.59 $7.80 $7.80 261,467
2017-12-19 $8.13 $8.13 $7.85 $7.90 $7.90 103,828
2017-12-18 $8.16 $8.21 $8.08 $8.13 $8.13 78,448
2017-12-15 $8.09 $8.20 $8.00 $8.15 $8.15 162,386
2017-12-14 $8.16 $8.17 $7.82 $8.07 $8.07 113,221
2017-12-13 $8.17 $8.27 $8.12 $8.16 $8.16 112,250
2017-12-12 $8.21 $8.30 $8.06 $8.17 $8.17 443,605
2017-12-11 $8.33 $8.34 $8.10 $8.18 $8.18 108,911
2017-12-08 $8.45 $8.48 $8.21 $8.26 $8.26 108,417
2017-12-07 $8.47 $8.52 $8.26 $8.38 $8.38 99,005
2017-12-06 $8.96 $8.96 $8.27 $8.44 $8.44 179,626
2017-12-05 $8.87 $9.00 $8.85 $8.91 $8.91 46,171
2017-12-04 $9.12 $9.12 $8.80 $8.85 $8.85 77,059
2017-12-01 $9.00 $9.10 $8.73 $8.89 $8.89 116,287
2017-11-30 $8.65 $9.04 $8.40 $8.87 $8.87 168,271
2017-11-29 $8.82 $8.85 $8.50 $8.60 $8.60 68,190
2017-11-28 $8.90 $8.99 $8.70 $8.78 $8.78 36,456
2017-11-27 $9.17 $9.34 $8.82 $8.88 $8.88 63,103
2017-11-24 $8.94 $9.20 $8.88 $9.16 $9.16 53,992
2017-11-22 $8.98 $9.21 $8.80 $8.87 $8.87 76,343
2017-11-21 $8.70 $9.17 $8.70 $8.95 $8.95 265,500
2017-11-20 $8.33 $8.72 $8.21 $8.61 $8.61 78,615
2017-11-17 $8.67 $8.72 $8.31 $8.36 $8.36 87,881
2017-11-16 $8.64 $8.74 $8.54 $8.63 $8.63 37,769
2017-11-15 $8.84 $8.84 $8.43 $8.61 $8.61 65,724
2017-11-14 $9.10 $9.10 $8.42 $8.87 $8.87 287,172
2017-11-13 $8.11 $8.20 $7.81 $8.05 $8.05 90,377
2017-11-10 $8.14 $8.31 $8.03 $8.10 $8.10 34,798
2017-11-09 $7.95 $8.33 $7.86 $8.12 $8.12 92,222
2017-11-08 $8.17 $8.17 $7.85 $7.95 $7.95 167,370
2017-11-07 $8.36 $8.91 $8.08 $8.17 $8.17 98,421
2017-11-06 $8.33 $8.44 $8.11 $8.36 $8.36 88,730
2017-11-03 $8.18 $8.36 $8.01 $8.19 $8.19 86,661
2017-11-02 $8.55 $8.65 $8.05 $8.20 $8.20 119,268
2017-11-01 $8.85 $8.85 $8.49 $8.55 $8.55 175,676
2017-10-31 $8.58 $8.99 $8.44 $8.80 $8.80 71,209
2017-10-30 $8.62 $8.87 $8.51 $8.58 $8.58 50,107
2017-10-27 $8.49 $8.78 $8.49 $8.57 $8.57 64,097
2017-10-26 $8.65 $8.85 $8.44 $8.48 $8.48 157,076
2017-10-25 $9.20 $9.52 $8.42 $8.60 $8.60 279,669
2017-10-24 $9.33 $9.40 $9.17 $9.23 $9.23 120,235
2017-10-23 $9.59 $9.68 $9.21 $9.32 $9.32 174,378
2017-10-20 $9.31 $9.65 $9.27 $9.55 $9.55 131,735
2017-10-19 $9.78 $9.78 $9.17 $9.31 $9.31 171,409
2017-10-18 $10.03 $10.16 $9.82 $9.84 $9.84 83,692
2017-10-17 $10.05 $10.16 $9.94 $10.00 $10.00 60,675
2017-10-16 $10.21 $10.21 $10.01 $10.05 $10.05 61,444
2017-10-13 $10.36 $10.36 $10.10 $10.21 $10.21 92,588
2017-10-12 $10.40 $10.59 $10.11 $10.35 $10.35 298,435
2017-10-11 $10.51 $10.88 $10.25 $10.40 $10.40 94,168
2017-10-10 $10.80 $11.06 $10.41 $10.58 $10.58 137,982
2017-10-09 $11.22 $11.22 $10.57 $10.77 $10.77 98,684
2017-10-06 $11.01 $11.29 $10.94 $11.13 $11.13 161,367
2017-10-05 $11.33 $11.43 $10.55 $11.10 $11.10 101,011
2017-10-04 $11.40 $11.71 $11.05 $11.29 $11.29 169,312
2017-10-03 $11.25 $11.60 $11.20 $11.37 $11.37 66,783
2017-10-02 $10.94 $11.31 $10.91 $11.25 $11.25 70,474
2017-09-29 $10.93 $10.95 $10.77 $10.83 $10.83 115,512
2017-09-28 $10.94 $11.01 $10.82 $10.93 $10.93 88,327
2017-09-27 $11.35 $11.35 $10.80 $10.94 $10.94 219,825
2017-09-26 $11.29 $11.43 $11.16 $11.29 $11.29 92,880
2017-09-25 $11.50 $11.59 $11.05 $11.28 $11.28 127,692
2017-09-22 $11.59 $11.59 $11.13 $11.45 $11.45 188,941
2017-09-21 $11.81 $12.06 $11.60 $11.64 $11.64 269,973
2017-09-20 $11.97 $12.00 $11.59 $11.83 $11.83 236,167
2017-09-19 $11.79 $12.17 $11.79 $11.98 $11.98 452,901
2017-09-18 $11.60 $11.94 $11.52 $11.75 $11.75 329,164
2017-09-15 $11.21 $11.89 $11.21 $11.40 $11.40 532,473
2017-09-14 $11.03 $11.39 $11.00 $11.28 $11.28 268,135
2017-09-13 $10.95 $11.00 $10.91 $11.00 $11.00 227,532
2017-09-12 $10.95 $11.19 $10.81 $11.00 $11.00 107,160
2017-09-11 $10.93 $11.19 $10.87 $10.99 $10.99 180,611
2017-09-08 $10.63 $10.85 $10.63 $10.77 $10.77 91,072
2017-09-07 $10.78 $10.84 $10.62 $10.75 $10.75 129,578
2017-09-06 $10.40 $10.72 $10.35 $10.55 $10.55 167,545
2017-09-05 $10.44 $10.56 $10.30 $10.34 $10.34 181,748
2017-09-01 $10.25 $10.46 $10.25 $10.38 $10.38 75,351
2017-08-31 $10.20 $10.35 $10.10 $10.27 $10.27 107,038
2017-08-30 $10.20 $10.20 $10.11 $10.15 $10.15 92,445
2017-08-29 $10.17 $10.20 $10.01 $10.13 $10.13 244,394
2017-08-28 $9.90 $10.36 $9.81 $10.06 $10.06 310,972
2017-08-25 $9.76 $9.88 $9.71 $9.80 $9.80 64,475
2017-08-24 $9.67 $9.82 $9.60 $9.71 $9.71 69,926
2017-08-23 $9.87 $9.95 $9.55 $9.59 $9.59 103,293
2017-08-22 $9.50 $9.95 $9.50 $9.73 $9.73 58,481
2017-08-21 $9.90 $9.91 $9.50 $9.51 $9.51 74,949
2017-08-18 $9.89 $9.98 $9.83 $9.86 $9.86 35,675
2017-08-17 $9.87 $10.04 $9.80 $9.86 $9.86 85,380
2017-08-16 $10.09 $10.13 $9.89 $9.97 $9.97 37,275
2017-08-15 $9.80 $10.22 $9.80 $9.98 $9.98 92,747
2017-08-14 $9.50 $9.94 $9.50 $9.74 $9.74 116,997
2017-08-11 $9.67 $10.20 $9.50 $9.50 $9.50 111,585
2017-08-10 $10.25 $10.25 $9.61 $9.71 $9.71 155,370
2017-08-09 $10.80 $10.96 $10.00 $10.22 $10.22 210,571
2017-08-08 $10.62 $11.01 $10.62 $10.79 $10.79 166,154
2017-08-07 $10.51 $10.79 $10.30 $10.66 $10.66 223,575
2017-08-04 $10.46 $10.84 $10.21 $10.30 $10.30 122,431
2017-08-03 $11.02 $11.02 $10.36 $10.39 $10.39 52,082
2017-08-02 $10.77 $11.09 $10.55 $10.64 $10.64 116,572
2017-08-01 $11.08 $11.16 $10.74 $10.79 $10.79 65,321
2017-07-31 $10.98 $11.28 $10.97 $10.98 $10.98 52,767
2017-07-28 $10.98 $11.23 $10.70 $10.97 $10.97 78,965
2017-07-27 $11.53 $11.62 $10.75 $10.84 $10.84 160,042
2017-07-26 $11.49 $11.55 $11.31 $11.50 $11.50 103,074
2017-07-25 $11.69 $11.69 $11.40 $11.48 $11.48 75,405
2017-07-24 $11.95 $11.96 $11.27 $11.49 $11.49 226,340
2017-07-21 $11.26 $11.42 $10.94 $11.03 $11.03 116,836
2017-07-20 $11.41 $11.48 $11.21 $11.35 $11.35 49,673
2017-07-19 $11.36 $11.64 $11.00 $11.37 $11.37 116,291
2017-07-18 $11.73 $11.83 $11.26 $11.38 $11.38 153,592
2017-07-17 $12.00 $12.09 $11.63 $11.67 $11.67 85,389
2017-07-14 $12.02 $12.27 $11.77 $11.99 $11.99 111,407
2017-07-13 $12.35 $12.43 $11.70 $11.93 $11.93 239,798
2017-07-12 $12.84 $12.85 $12.10 $12.23 $12.23 194,224
2017-07-11 $12.39 $12.78 $12.19 $12.27 $12.27 327,401
2017-07-10 $11.64 $12.19 $11.51 $12.12 $12.12 404,333
2017-07-07 $11.36 $11.59 $11.35 $11.46 $11.46 87,797
2017-07-06 $11.42 $11.59 $11.18 $11.28 $11.28 87,120
2017-07-05 $11.65 $11.69 $11.35 $11.38 $11.38 139,851
2017-07-03 $11.34 $12.28 $11.05 $11.42 $11.42 361,116
2017-06-30 $11.02 $11.39 $10.99 $11.25 $11.25 304,980
2017-06-29 $10.98 $11.30 $10.75 $10.85 $10.85 313,270
2017-06-28 $10.67 $10.94 $10.61 $10.84 $10.84 229,664
2017-06-27 $10.39 $10.78 $10.38 $10.50 $10.50 41,453
2017-06-26 $10.39 $10.55 $10.33 $10.42 $10.42 41,300
2017-06-23 $10.50 $10.68 $10.16 $10.27 $10.27 82,166
2017-06-22 $10.70 $10.95 $10.27 $10.51 $10.51 92,709
2017-06-21 $10.60 $10.99 $10.45 $10.77 $10.77 195,392
2017-06-20 $10.72 $10.75 $10.42 $10.60 $10.60 65,209
2017-06-19 $10.87 $11.05 $10.57 $10.60 $10.60 105,455
2017-06-16 $10.85 $10.90 $10.52 $10.78 $10.78 94,568
2017-06-15 $10.89 $11.25 $10.49 $10.66 $10.66 324,269
2017-06-14 $10.49 $10.80 $10.30 $10.32 $10.32 28,573
2017-06-13 $10.50 $10.90 $10.32 $10.55 $10.55 35,993
2017-06-12 $10.97 $11.01 $10.05 $10.43 $10.43 110,758
2017-06-09 $10.59 $11.20 $10.54 $10.79 $10.79 213,904
2017-06-08 $9.98 $10.42 $9.96 $10.41 $10.41 281,490
2017-06-07 $9.50 $10.41 $9.45 $9.92 $9.92 239,184
2017-06-06 $9.37 $9.60 $9.35 $9.40 $9.40 70,814
2017-06-05 $9.28 $9.44 $9.24 $9.33 $9.33 275,996
2017-06-02 $9.26 $9.34 $9.21 $9.28 $9.28 61,346
2017-06-01 $9.17 $9.33 $9.11 $9.15 $9.15 35,544
2017-05-31 $9.19 $9.25 $9.07 $9.16 $9.16 4,110
2017-05-30 $9.21 $9.24 $9.10 $9.19 $9.19 3,943
2017-05-26 $9.21 $9.23 $9.05 $9.09 $9.09 30,709
2017-05-25 $9.21 $9.28 $9.10 $9.14 $9.14 28,285
2017-05-24 $9.30 $9.35 $9.05 $9.21 $9.21 87,019
2017-05-23 $9.28 $9.37 $9.21 $9.34 $9.34 39,627
2017-05-22 $9.09 $9.32 $9.06 $9.21 $9.21 54,756
2017-05-19 $9.26 $9.33 $9.07 $9.10 $9.10 22,898
2017-05-18 $9.50 $9.54 $9.02 $9.23 $9.23 61,777
2017-05-17 $9.43 $9.62 $9.22 $9.34 $9.34 151,266
2017-05-16 $9.42 $9.69 $9.35 $9.36 $9.36 125,636
2017-05-15 $9.30 $9.40 $9.27 $9.32 $9.32 31,176
2017-05-12 $9.38 $9.40 $9.26 $9.26 $9.26 13,307
2017-05-11 $9.54 $9.54 $9.38 $9.40 $9.40 13,504
2017-05-10 $9.39 $9.53 $9.30 $9.50 $9.50 24,458
2017-05-09 $9.45 $9.51 $9.31 $9.41 $9.41 26,833
2017-05-08 $9.41 $9.49 $9.38 $9.45 $9.45 29,488
2017-05-05 $9.48 $9.52 $9.33 $9.35 $9.35 39,896
2017-05-04 $9.68 $9.69 $9.40 $9.46 $9.46 53,067
2017-05-03 $9.39 $9.69 $9.32 $9.53 $9.53 61,712
2017-05-02 $9.25 $9.48 $9.18 $9.27 $9.27 103,301
2017-05-01 $9.19 $9.40 $9.11 $9.11 $9.11 140,339
2017-04-28 $9.24 $9.29 $9.04 $9.13 $9.13 45,175
2017-04-27 $9.21 $9.25 $9.12 $9.16 $9.16 11,331
2017-04-26 $9.24 $9.29 $9.19 $9.20 $9.20 28,275
2017-04-25 $9.21 $9.29 $9.14 $9.20 $9.20 19,891
2017-04-24 $9.28 $9.41 $9.15 $9.24 $9.24 19,263
2017-04-21 $9.40 $9.43 $9.21 $9.24 $9.24 22,437
2017-04-20 $9.31 $9.40 $9.27 $9.34 $9.34 26,034
2017-04-19 $9.53 $9.53 $9.22 $9.28 $9.28 42,518
2017-04-18 $9.63 $9.63 $9.25 $9.33 $9.33 120,386
2017-04-17 $9.44 $9.97 $9.40 $9.65 $9.65 224,398
2017-04-13 $9.43 $9.50 $9.29 $9.40 $9.40 35,297
2017-04-12 $9.45 $9.51 $9.43 $9.45 $9.45 42,123
2017-04-11 $9.50 $9.57 $9.45 $9.48 $9.48 13,064
2017-04-10 $9.50 $9.55 $9.46 $9.50 $9.50 22,092
2017-04-07 $9.58 $9.62 $9.50 $9.52 $9.52 14,858
2017-04-06 $9.51 $9.67 $9.50 $9.63 $9.63 47,622
2017-04-05 $9.62 $9.79 $9.50 $9.55 $9.55 37,629
2017-04-04 $9.71 $9.77 $9.60 $9.64 $9.64 23,290
2017-04-03 $9.62 $9.73 $9.46 $9.72 $9.72 36,350
2017-03-31 $9.52 $9.69 $9.49 $9.50 $9.50 88,004
2017-03-30 $9.55 $9.64 $9.38 $9.48 $9.48 60,559
2017-03-29 $9.35 $9.50 $9.35 $9.40 $9.40 46,770
2017-03-28 $9.52 $9.52 $9.37 $9.38 $9.38 31,910
2017-03-27 $9.50 $9.54 $9.37 $9.39 $9.39 38,975
2017-03-24 $9.69 $9.69 $9.31 $9.36 $9.36 48,443
2017-03-23 $9.33 $9.59 $9.23 $9.49 $9.49 101,373
2017-03-22 $9.02 $9.37 $9.00 $9.30 $9.30 59,790
2017-03-21 $8.97 $9.25 $8.85 $9.15 $9.15 51,880
2017-03-20 $8.89 $9.20 $8.65 $8.96 $8.96 108,819
2017-03-17 $8.56 $8.79 $8.56 $8.70 $8.70 108,651
2017-03-16 $8.60 $8.68 $8.49 $8.55 $8.55 31,357
2017-03-15 $8.44 $8.45 $8.25 $8.45 $8.45 11,231
2017-03-14 $8.60 $8.60 $8.30 $8.44 $8.44 23,064
2017-03-13 $8.59 $8.59 $8.40 $8.43 $8.43 11,816
2017-03-10 $8.29 $8.47 $8.28 $8.38 $8.38 15,615
2017-03-09 $8.30 $8.40 $8.11 $8.24 $8.24 30,043
2017-03-08 $7.90 $8.47 $7.79 $8.19 $8.19 55,488
2017-03-07 $8.05 $8.05 $7.71 $7.88 $7.88 46,500
2017-03-06 $8.10 $8.12 $7.99 $8.00 $8.00 11,400
2017-03-03 $8.24 $8.25 $8.00 $8.14 $8.14 10,995
2017-03-02 $8.33 $8.40 $8.15 $8.15 $8.15 10,897
2017-03-01 $8.59 $8.59 $8.37 $8.39 $8.39 24,080
2017-02-28 $8.44 $8.58 $8.44 $8.50 $8.50 15,468
2017-02-27 $8.38 $8.45 $8.35 $8.39 $8.39 11,860
2017-02-24 $8.52 $8.57 $8.27 $8.33 $8.33 5,461
2017-02-23 $8.61 $8.61 $8.40 $8.46 $8.46 11,280
2017-02-22 $8.58 $8.65 $8.47 $8.50 $8.50 4,607
2017-02-21 $8.99 $8.99 $8.51 $8.62 $8.62 11,350
2017-02-17 $9.20 $9.20 $8.80 $8.87 $8.87 8,593
2017-02-16 $9.00 $9.10 $8.51 $8.79 $8.79 12,850
2017-02-15 $9.39 $9.39 $9.00 $9.08 $9.08 6,954
2017-02-14 $9.17 $9.19 $9.10 $9.14 $9.14 3,000
2017-02-13 $9.33 $9.34 $9.11 $9.23 $9.23 1,614
2017-02-10 $9.27 $9.27 $9.27 $9.27 $9.27 170
2017-02-09 $9.49 $9.49 $9.11 $9.30 $9.30 6,068
2017-02-08 $9.35 $9.35 $9.24 $9.25 $9.25 10,666
2017-02-07 $9.37 $9.44 $9.21 $9.35 $9.35 7,270
2017-02-06 $9.66 $9.73 $9.28 $9.33 $9.33 67,732
2017-02-03 $9.73 $9.87 $9.72 $9.84 $9.84 64,628
2017-02-02 $9.75 $9.95 $9.70 $9.72 $9.72 72,119
2017-02-01 $9.94 $10.00 $9.80 $9.80 $9.80 66,310
2017-01-31 $9.84 $9.84 $9.69 $9.76 $9.76 18,873
2017-01-30 $9.84 $9.85 $9.78 $9.80 $9.80 11,114
2017-01-27 $9.85 $9.92 $9.80 $9.84 $9.84 11,179
2017-01-26 $10.00 $10.00 $9.68 $9.80 $9.80 10,230
2017-01-25 $9.86 $10.68 $9.75 $9.90 $9.90 82,028
2017-01-24 $9.92 $9.95 $9.85 $9.88 $9.88 30,000
2017-01-23 $9.62 $9.95 $9.62 $9.91 $9.91 21,630
2017-01-20 $9.69 $9.74 $9.61 $9.70 $9.70 6,700
2017-01-19 $9.69 $9.69 $9.48 $9.49 $9.49 2,400
2017-01-18 $9.65 $9.68 $9.53 $9.53 $9.53 6,279
2017-01-17 $9.69 $9.74 $9.60 $9.60 $9.60 11,400
2017-01-13 $9.70 $9.74 $9.60 $9.60 $9.60 6,780
2017-01-12 $9.70 $9.71 $9.61 $9.61 $9.61 850
2017-01-11 $9.69 $9.75 $9.66 $9.66 $9.66 1,175
2017-01-10 $9.65 $9.65 $9.60 $9.61 $9.61 1,330
2017-01-09 $9.72 $9.72 $9.72 $9.72 $9.72 0
2017-01-06 $9.69 $9.79 $9.69 $9.72 $9.72 2,500
2017-01-05 $9.57 $9.60 $9.42 $9.50 $9.50 8,294
2017-01-04 $9.35 $9.69 $9.35 $9.69 $9.69 6,550
2017-01-03 $9.15 $9.35 $9.10 $9.35 $9.35 4,950
2016-12-30 $9.20 $9.35 $9.20 $9.35 $9.35 3,100
2016-12-29 $9.40 $9.40 $8.55 $9.35 $9.35 18,000
2016-12-28 $9.84 $9.84 $9.46 $9.72 $9.72 3,801
2016-12-27 $9.85 $9.85 $9.85 $9.85 $9.85 70
2016-12-23 $9.84 $9.85 $9.84 $9.85 $9.85 1,300
2016-12-22 $9.90 $9.90 $9.90 $9.90 $9.90 2,010
2016-12-21 $10.00 $10.00 $9.85 $9.95 $9.95 19,869
2016-12-20 $10.00 $10.15 $8.40 $10.00 $10.00 9,648
2016-12-19 $10.00 $10.00 $10.00 $10.00 $10.00 400

Yatra Online Inc (YTRA) News Headlines

How to invest in India, the world's fastest-growing major economy

Your guide to investing in India: The case for buying into the booming economy, the risks to consider — and how global investors can get involved.

cnbc.com June 13, 2024
Recent Yatra Online Inc (YTRA) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.