Yatra Online Inc (YTRA) Exchange: NASDAQ
Data as of Oct. 25, 2024
$1.44 ($0.01) 0.70%
Yatra Online Inc - Daily Information
Click for more stock information on Yatra Online Inc.Daily Information | Data |
---|---|
Date | Oct. 25, 2024 |
Open | $1.44 |
Previous Close | $1.44 |
High | $1.44 |
Low | $1.39 |
Adjusted Open | $1.44 |
Previous Adjusted Close | $1.44 |
Adjusted High | $1.44 |
Adjusted Low | $1.39 |
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.
Invest in Yatra Online Inc (YTRA)
Historical Stock Data for Yatra Online Inc (YTRA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-10-25 | $1.44 | $1.44 | $1.39 | $1.44 | $1.44 | 106,472 |
2024-10-24 | $1.58 | $1.58 | $1.40 | $1.43 | $1.43 | 169,861 |
2024-10-23 | $1.67 | $1.68 | $1.57 | $1.59 | $1.59 | 45,207 |
2024-10-22 | $1.68 | $1.70 | $1.67 | $1.68 | $1.68 | 36,822 |
2024-10-21 | $1.69 | $1.70 | $1.66 | $1.69 | $1.69 | 132,467 |
2024-10-18 | $1.67 | $1.70 | $1.67 | $1.69 | $1.69 | 35,062 |
2024-10-17 | $1.72 | $1.72 | $1.68 | $1.68 | $1.68 | 22,734 |
2024-10-16 | $1.72 | $1.72 | $1.69 | $1.71 | $1.71 | 99,748 |
2024-10-15 | $1.69 | $1.71 | $1.69 | $1.70 | $1.70 | 93,293 |
2024-10-14 | $1.72 | $1.75 | $1.67 | $1.68 | $1.68 | 32,225 |
2024-10-11 | $1.65 | $1.71 | $1.65 | $1.70 | $1.70 | 369,589 |
2024-10-10 | $1.63 | $1.67 | $1.63 | $1.65 | $1.65 | 86,888 |
2024-10-09 | $1.64 | $1.65 | $1.62 | $1.65 | $1.65 | 124,424 |
2024-10-08 | $1.63 | $1.66 | $1.61 | $1.65 | $1.65 | 66,386 |
2024-10-07 | $1.64 | $1.65 | $1.61 | $1.64 | $1.64 | 96,977 |
2024-10-04 | $1.68 | $1.69 | $1.65 | $1.65 | $1.65 | 69,498 |
2024-10-03 | $1.66 | $1.69 | $1.62 | $1.69 | $1.69 | 42,403 |
2024-10-02 | $1.68 | $1.69 | $1.66 | $1.67 | $1.67 | 13,807 |
2024-10-01 | $1.71 | $1.71 | $1.65 | $1.69 | $1.69 | 91,012 |
2024-09-30 | $1.70 | $1.71 | $1.67 | $1.71 | $1.71 | 216,833 |
2024-09-27 | $1.71 | $1.71 | $1.69 | $1.70 | $1.70 | 111,072 |
2024-09-26 | $1.70 | $1.75 | $1.69 | $1.71 | $1.71 | 316,143 |
2024-09-25 | $1.71 | $1.72 | $1.68 | $1.72 | $1.72 | 147,178 |
2024-09-24 | $1.65 | $1.73 | $1.65 | $1.69 | $1.69 | 492,956 |
2024-09-23 | $1.62 | $1.62 | $1.59 | $1.61 | $1.61 | 80,782 |
2024-09-20 | $1.60 | $1.61 | $1.58 | $1.61 | $1.61 | 81,589 |
2024-09-19 | $1.58 | $1.62 | $1.58 | $1.60 | $1.60 | 78,812 |
2024-09-18 | $1.58 | $1.60 | $1.57 | $1.59 | $1.59 | 20,037 |
2024-09-17 | $1.58 | $1.61 | $1.55 | $1.61 | $1.61 | 180,978 |
2024-09-16 | $1.60 | $1.61 | $1.57 | $1.58 | $1.58 | 65,065 |
2024-09-13 | $1.58 | $1.62 | $1.58 | $1.61 | $1.61 | 100,779 |
2024-09-12 | $1.61 | $1.61 | $1.51 | $1.58 | $1.58 | 136,840 |
2024-09-11 | $1.59 | $1.60 | $1.58 | $1.60 | $1.60 | 105,377 |
2024-09-10 | $1.60 | $1.62 | $1.60 | $1.60 | $1.60 | 44,543 |
2024-09-09 | $1.57 | $1.59 | $1.57 | $1.59 | $1.59 | 78,265 |
2024-09-06 | $1.57 | $1.62 | $1.56 | $1.56 | $1.56 | 73,855 |
2024-09-05 | $1.59 | $1.62 | $1.54 | $1.58 | $1.58 | 41,273 |
2024-09-04 | $1.56 | $1.64 | $1.54 | $1.60 | $1.60 | 256,187 |
2024-09-03 | $1.53 | $1.60 | $1.48 | $1.58 | $1.58 | 340,279 |
2024-08-30 | $1.47 | $1.58 | $1.45 | $1.58 | $1.58 | 670,463 |
2024-08-29 | $1.39 | $1.51 | $1.39 | $1.47 | $1.47 | 320,072 |
2024-08-28 | $1.38 | $1.44 | $1.37 | $1.39 | $1.39 | 341,182 |
2024-08-27 | $1.34 | $1.38 | $1.34 | $1.38 | $1.38 | 66,070 |
2024-08-26 | $1.33 | $1.35 | $1.32 | $1.35 | $1.35 | 35,353 |
2024-08-23 | $1.28 | $1.36 | $1.26 | $1.33 | $1.33 | 122,663 |
2024-08-22 | $1.28 | $1.31 | $1.27 | $1.29 | $1.29 | 12,935 |
2024-08-21 | $1.23 | $1.29 | $1.23 | $1.29 | $1.29 | 59,721 |
2024-08-20 | $1.29 | $1.29 | $1.24 | $1.24 | $1.24 | 304,013 |
2024-08-19 | $1.26 | $1.31 | $1.22 | $1.31 | $1.31 | 141,006 |
2024-08-16 | $1.32 | $1.33 | $1.22 | $1.27 | $1.27 | 472,959 |
2024-08-15 | $1.36 | $1.42 | $1.32 | $1.34 | $1.34 | 261,097 |
2024-08-14 | $1.37 | $1.42 | $1.34 | $1.35 | $1.35 | 467,075 |
2024-08-13 | $1.36 | $1.41 | $1.29 | $1.38 | $1.38 | 556,152 |
2024-08-12 | $1.40 | $1.59 | $1.40 | $1.55 | $1.55 | 440,345 |
2024-08-09 | $1.36 | $1.40 | $1.36 | $1.38 | $1.38 | 76,424 |
2024-08-08 | $1.36 | $1.39 | $1.33 | $1.36 | $1.36 | 62,459 |
2024-08-07 | $1.32 | $1.36 | $1.32 | $1.34 | $1.34 | 65,972 |
2024-08-06 | $1.29 | $1.32 | $1.29 | $1.30 | $1.30 | 61,686 |
2024-08-05 | $1.25 | $1.29 | $1.13 | $1.28 | $1.28 | 192,347 |
2024-08-02 | $1.43 | $1.43 | $1.26 | $1.33 | $1.33 | 416,049 |
2024-08-01 | $1.42 | $1.43 | $1.37 | $1.40 | $1.40 | 98,935 |
2024-07-31 | $1.39 | $1.43 | $1.39 | $1.42 | $1.42 | 47,602 |
2024-07-30 | $1.40 | $1.42 | $1.39 | $1.39 | $1.39 | 54,093 |
2024-07-29 | $1.40 | $1.40 | $1.35 | $1.37 | $1.37 | 40,509 |
2024-07-26 | $1.33 | $1.41 | $1.33 | $1.39 | $1.39 | 179,745 |
2024-07-25 | $1.29 | $1.32 | $1.29 | $1.32 | $1.32 | 85,028 |
2024-07-24 | $1.34 | $1.35 | $1.29 | $1.29 | $1.29 | 61,664 |
2024-07-23 | $1.33 | $1.36 | $1.32 | $1.34 | $1.34 | 74,274 |
2024-07-22 | $1.31 | $1.37 | $1.31 | $1.33 | $1.33 | 96,031 |
2024-07-19 | $1.26 | $1.37 | $1.26 | $1.31 | $1.31 | 171,709 |
2024-07-18 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 53,937 |
2024-07-17 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 51,942 |
2024-07-16 | $1.23 | $1.26 | $1.22 | $1.25 | $1.25 | 123,296 |
2024-07-15 | $1.22 | $1.26 | $1.20 | $1.23 | $1.23 | 165,351 |
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
Recent Yatra Online Inc (YTRA) News
Similar Companies to Yatra Online Inc (YTRA) in the Travel Services Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Royal Caribbean Group | RCL | Travel Services | Consumer Cyclical | 56,000 |
Trip.com Group Ltd | TCOM | Travel Services | Consumer Cyclical | 29,104 |
Expedia Group Inc | EXPE | Travel Services | Consumer Cyclical | 24,000 |
Booking Holdings Inc | BKNG | Travel Services | Consumer Cyclical | 20,000 |
Norwegian Cruise Line Holdings Ltd | NCLH | Travel Services | Consumer Cyclical | 11,419 |
Tuniu Corp | TOUR | Travel Services | Consumer Cyclical | 9,000 |
Despegar.com Corp | DESP | Travel Services | Consumer Cyclical | 7,000 |
TripAdvisor Inc | TRIP | Travel Services | Consumer Cyclical | 6,700 |
Yatra Online Inc | YTRA | Travel Services | Consumer Cyclical | 4,226 |
MakeMyTrip Ltd | MMYT | Travel Services | Consumer Cyclical | 2,000 |