ZK International Group Co Ltd (ZKIN) Exchange: NASDAQ

Data as of March 28, 2024

$0.58 ($0.00) 0.60%

ZK International Group Co Ltd - Daily Information
Click for more stock information on ZK International Group Co Ltd.
Daily Information Data
Date March 28, 2024
Open $0.62
Previous Close $0.58
High $0.63
Low $0.57
Adjusted Open $0.62
Previous Adjusted Close $0.58
Adjusted High $0.63
Adjusted Low $0.57

About ZK International Group Co Ltd (ZKIN)

ZK International Group Company. Ltd

Historical Stock Data for ZK International Group Co Ltd (ZKIN)

Date Open High Low Close Adj.Close Volume
2024-03-28 $0.62 $0.63 $0.57 $0.58 $0.58 17,359
2024-03-27 $0.53 $0.59 $0.53 $0.58 $0.58 24,545
2024-03-26 $0.51 $0.63 $0.51 $0.56 $0.56 89,761
2024-03-25 $0.59 $0.62 $0.59 $0.62 $0.62 8,805
2024-03-22 $0.60 $0.62 $0.58 $0.59 $0.59 23,270
2024-03-21 $0.58 $0.62 $0.58 $0.62 $0.62 22,968
2024-03-20 $0.62 $0.65 $0.49 $0.60 $0.60 49,523
2024-03-19 $0.65 $0.66 $0.61 $0.64 $0.64 20,021
2024-03-18 $0.66 $0.67 $0.65 $0.65 $0.65 10,427
2024-03-15 $0.69 $0.70 $0.65 $0.68 $0.68 13,662
2024-03-14 $0.70 $0.70 $0.66 $0.68 $0.68 11,812
2024-03-13 $0.64 $0.69 $0.64 $0.69 $0.69 44,599
2024-03-12 $0.66 $0.68 $0.65 $0.66 $0.66 11,815
2024-03-11 $0.63 $0.68 $0.62 $0.66 $0.66 25,183
2024-03-08 $0.65 $0.71 $0.65 $0.65 $0.65 15,279
2024-03-07 $0.66 $0.71 $0.60 $0.71 $0.71 58,690
2024-03-06 $0.65 $0.68 $0.65 $0.66 $0.66 16,184
2024-03-05 $0.64 $0.74 $0.64 $0.68 $0.68 15,003
2024-03-04 $0.66 $0.70 $0.64 $0.66 $0.66 23,645
2024-03-01 $0.60 $0.70 $0.60 $0.66 $0.66 18,284
2024-02-29 $0.67 $0.67 $0.60 $0.64 $0.64 19,424
2024-02-28 $0.71 $0.71 $0.60 $0.64 $0.64 51,096
2024-02-27 $0.70 $0.70 $0.65 $0.66 $0.66 16,687
2024-02-26 $0.70 $0.71 $0.62 $0.69 $0.69 57,230
2024-02-23 $0.74 $0.80 $0.71 $0.71 $0.71 44,367
2024-02-22 $0.76 $0.81 $0.74 $0.75 $0.75 21,505
2024-02-21 $0.81 $0.81 $0.73 $0.75 $0.75 37,331
2024-02-20 $0.80 $0.88 $0.80 $0.80 $0.80 36,181
2024-02-16 $0.76 $0.79 $0.73 $0.76 $0.76 49,097
2024-02-15 $0.80 $0.80 $0.74 $0.76 $0.76 29,426
2024-02-14 $0.81 $0.85 $0.79 $0.82 $0.82 13,845
2024-02-13 $0.79 $0.83 $0.75 $0.79 $0.79 36,589
2024-02-12 $0.73 $0.78 $0.73 $0.78 $0.78 35,041
2024-02-09 $0.74 $0.77 $0.72 $0.77 $0.77 33,726
2024-02-08 $0.74 $0.75 $0.68 $0.74 $0.74 89,489
2024-02-07 $0.73 $0.73 $0.68 $0.71 $0.71 6,957
2024-02-06 $0.74 $0.74 $0.69 $0.74 $0.74 8,753
2024-02-05 $0.73 $0.77 $0.70 $0.72 $0.72 12,232
2024-02-02 $0.77 $0.77 $0.72 $0.72 $0.72 10,085
2024-02-01 $0.74 $0.77 $0.71 $0.74 $0.74 18,824
2024-01-31 $0.79 $0.79 $0.75 $0.76 $0.76 9,267
2024-01-30 $0.77 $0.79 $0.75 $0.75 $0.75 15,296
2024-01-29 $0.77 $0.85 $0.77 $0.77 $0.77 11,923
2024-01-26 $0.74 $0.82 $0.74 $0.80 $0.80 22,383
2024-01-25 $0.75 $0.80 $0.75 $0.76 $0.76 7,609
2024-01-24 $0.74 $0.78 $0.71 $0.75 $0.75 45,521
2024-01-23 $0.60 $0.73 $0.60 $0.70 $0.70 33,005
2024-01-22 $0.67 $0.68 $0.60 $0.62 $0.62 185,495
2024-01-19 $0.65 $0.72 $0.65 $0.67 $0.67 21,444
2024-01-18 $0.67 $0.73 $0.63 $0.67 $0.67 63,594
2024-01-17 $0.70 $0.75 $0.68 $0.73 $0.73 37,372
2024-01-16 $0.83 $0.83 $0.71 $0.75 $0.75 86,244
2024-01-12 $0.86 $0.88 $0.83 $0.84 $0.84 31,643
2024-01-11 $0.90 $0.93 $0.86 $0.88 $0.88 124,225
2024-01-10 $0.90 $0.92 $0.80 $0.88 $0.88 111,748
2024-01-09 $0.93 $0.94 $0.85 $0.88 $0.88 195,621
2024-01-08 $0.84 $0.87 $0.72 $0.80 $0.80 76,144
2024-01-05 $0.99 $0.99 $0.77 $0.92 $0.92 61,318
2024-01-04 $1.00 $1.00 $0.95 $0.97 $0.97 24,601
2024-01-03 $0.96 $1.01 $0.86 $0.97 $0.97 71,920
2024-01-02 $0.98 $1.05 $0.91 $1.01 $1.01 84,589
2023-12-29 $1.10 $1.11 $0.98 $0.98 $0.98 164,048
2023-12-28 $1.11 $1.11 $1.05 $1.08 $1.08 114,692
2023-12-27 $1.11 $1.12 $1.03 $1.06 $1.06 64,030
2023-12-26 $1.12 $1.19 $1.09 $1.09 $1.09 132,235
2023-12-22 $1.10 $1.10 $1.04 $1.10 $1.10 50,179
2023-12-21 $1.04 $1.10 $1.04 $1.06 $1.06 23,663
2023-12-20 $1.14 $1.16 $1.04 $1.07 $1.07 74,080
2023-12-19 $1.29 $1.29 $1.05 $1.07 $1.07 120,466
2023-12-18 $1.09 $1.35 $1.05 $1.15 $1.15 894,247
2023-12-15 $1.03 $1.05 $1.01 $1.04 $1.04 62,728
2023-12-14 $1.01 $1.04 $1.01 $1.04 $1.04 39,419
2023-12-13 $1.01 $1.06 $0.98 $1.04 $1.04 67,734
2023-12-12 $1.00 $1.03 $0.94 $1.02 $1.02 175,628
2023-12-11 $1.00 $1.02 $0.97 $1.01 $1.01 66,027
2023-12-08 $1.02 $1.04 $0.95 $1.02 $1.02 68,771
2023-12-07 $1.01 $1.04 $0.95 $1.01 $1.01 155,339
2023-12-06 $0.96 $1.00 $0.88 $1.00 $1.00 82,030
2023-12-05 $0.96 $1.01 $0.86 $0.98 $0.98 219,224
2023-12-04 $0.88 $0.99 $0.87 $0.96 $0.96 102,409
2023-12-01 $0.90 $0.90 $0.84 $0.88 $0.88 30,666
2023-11-30 $0.88 $0.93 $0.86 $0.91 $0.91 20,598
2023-11-29 $0.86 $0.96 $0.86 $0.90 $0.90 208,582
2023-11-28 $0.90 $0.90 $0.84 $0.89 $0.89 25,855
2023-11-27 $0.90 $0.91 $0.84 $0.90 $0.90 25,177
2023-11-24 $0.86 $0.90 $0.85 $0.90 $0.90 20,007
2023-11-22 $0.85 $0.87 $0.75 $0.87 $0.87 48,924
2023-11-21 $0.95 $0.99 $0.80 $0.88 $0.88 44,431
2023-11-20 $0.96 $1.00 $0.96 $0.97 $0.97 90,684
2023-11-17 $0.76 $1.01 $0.76 $0.98 $0.98 193,055
2023-11-16 $0.74 $0.82 $0.70 $0.78 $0.78 104,331
2023-11-15 $0.55 $0.79 $0.55 $0.79 $0.79 277,325
2023-11-14 $0.55 $0.59 $0.53 $0.54 $0.54 20,085
2023-11-13 $0.52 $0.65 $0.51 $0.56 $0.56 82,593
2023-11-10 $0.50 $0.52 $0.49 $0.52 $0.52 15,852
2023-11-09 $0.53 $0.53 $0.49 $0.51 $0.51 15,487
2023-11-08 $0.51 $0.53 $0.51 $0.52 $0.52 3,188
2023-11-07 $0.49 $0.52 $0.49 $0.51 $0.51 4,610
2023-11-06 $0.49 $0.55 $0.49 $0.50 $0.50 7,424
2023-11-03 $0.51 $0.53 $0.51 $0.52 $0.52 17,740
2023-11-02 $0.54 $0.56 $0.52 $0.52 $0.52 5,237
2023-11-01 $0.51 $0.52 $0.50 $0.51 $0.51 6,929
2023-10-31 $0.55 $0.55 $0.50 $0.50 $0.50 15,698
2023-10-30 $0.49 $0.54 $0.49 $0.53 $0.53 11,469
2023-10-27 $0.49 $0.54 $0.49 $0.49 $0.49 11,110
2023-10-26 $0.52 $0.59 $0.49 $0.51 $0.51 57,984
2023-10-25 $0.67 $0.67 $0.54 $0.54 $0.54 10,719
2023-10-24 $0.56 $0.65 $0.54 $0.55 $0.55 36,836
2023-10-23 $0.58 $0.61 $0.53 $0.59 $0.59 40,937
2023-10-20 $0.61 $0.66 $0.56 $0.60 $0.60 41,927
2023-10-19 $0.55 $0.68 $0.49 $0.63 $0.63 61,805
2023-10-18 $0.56 $0.58 $0.51 $0.53 $0.53 16,090
2023-10-17 $0.60 $0.60 $0.58 $0.59 $0.59 11,397
2023-10-16 $0.61 $0.62 $0.58 $0.58 $0.58 27,297
2023-10-13 $0.66 $0.66 $0.61 $0.64 $0.64 3,520
2023-10-12 $0.62 $0.68 $0.62 $0.67 $0.67 10,437
2023-10-11 $0.62 $0.65 $0.60 $0.64 $0.64 12,952
2023-10-10 $0.62 $0.65 $0.58 $0.65 $0.65 35,371
2023-10-09 $0.61 $0.62 $0.56 $0.62 $0.62 26,368
2023-10-06 $0.59 $0.60 $0.57 $0.59 $0.59 16,948
2023-10-05 $0.60 $0.63 $0.57 $0.60 $0.60 12,572
2023-10-04 $0.66 $0.67 $0.60 $0.62 $0.62 10,898
2023-10-03 $0.64 $0.68 $0.60 $0.60 $0.60 34,510
2023-10-02 $0.69 $0.69 $0.65 $0.67 $0.67 32,666
2023-09-29 $0.74 $0.80 $0.64 $0.71 $0.71 266,299
2023-09-28 $0.69 $0.78 $0.69 $0.73 $0.73 43,626
2023-09-27 $0.74 $0.78 $0.73 $0.74 $0.74 58,063
2023-09-26 $0.75 $0.75 $0.69 $0.73 $0.73 17,796
2023-09-25 $0.79 $0.79 $0.68 $0.74 $0.74 37,128
2023-09-22 $0.66 $0.73 $0.64 $0.73 $0.73 64,452
2023-09-21 $0.65 $0.66 $0.63 $0.66 $0.66 12,411
2023-09-20 $0.64 $0.64 $0.60 $0.64 $0.64 53,695
2023-09-19 $0.58 $0.64 $0.58 $0.60 $0.60 101,031
2023-09-18 $0.46 $0.65 $0.46 $0.58 $0.58 424,145
2023-09-15 $0.49 $0.49 $0.47 $0.47 $0.47 14,990
2023-09-14 $0.49 $0.49 $0.47 $0.49 $0.49 6,787
2023-09-13 $0.50 $0.50 $0.48 $0.49 $0.49 23,050
2023-09-12 $0.51 $0.51 $0.48 $0.51 $0.51 3,725
2023-09-11 $0.48 $0.52 $0.47 $0.50 $0.50 25,004
2023-09-08 $0.49 $0.52 $0.48 $0.52 $0.52 23,563
2023-09-07 $0.50 $0.51 $0.48 $0.50 $0.50 3,896
2023-09-06 $0.49 $0.53 $0.49 $0.50 $0.50 11,843
2023-09-05 $0.54 $0.54 $0.49 $0.53 $0.53 10,241
2023-09-01 $0.54 $0.57 $0.52 $0.52 $0.52 5,188
2023-08-31 $0.54 $0.56 $0.54 $0.56 $0.56 29,415
2023-08-30 $0.54 $0.56 $0.52 $0.56 $0.56 11,308
2023-08-29 $0.51 $0.56 $0.51 $0.56 $0.56 14,083
2023-08-28 $0.49 $0.55 $0.48 $0.52 $0.52 114,393
2023-08-25 $0.52 $0.56 $0.47 $0.52 $0.52 35,146
2023-08-24 $0.53 $0.53 $0.48 $0.50 $0.50 18,217
2023-08-23 $0.52 $0.57 $0.52 $0.55 $0.55 21,405
2023-08-22 $0.53 $0.55 $0.48 $0.55 $0.55 62,156
2023-08-21 $0.45 $0.53 $0.45 $0.53 $0.53 16,457
2023-08-18 $0.49 $0.53 $0.49 $0.53 $0.53 15,475
2023-08-17 $0.52 $0.54 $0.48 $0.51 $0.51 22,110
2023-08-16 $0.52 $0.52 $0.50 $0.52 $0.52 20,667
2023-08-15 $0.52 $0.55 $0.51 $0.52 $0.52 22,258
2023-08-14 $0.56 $0.59 $0.52 $0.54 $0.54 17,699
2023-08-11 $0.56 $0.59 $0.53 $0.59 $0.59 51,126
2023-08-10 $0.57 $0.61 $0.55 $0.59 $0.59 58,110
2023-08-09 $0.58 $0.61 $0.55 $0.57 $0.57 40,472
2023-08-08 $0.58 $0.61 $0.58 $0.60 $0.60 9,346
2023-08-07 $0.61 $0.61 $0.58 $0.59 $0.59 28,535
2023-08-04 $0.61 $0.61 $0.58 $0.58 $0.58 7,154
2023-08-03 $0.59 $0.60 $0.59 $0.59 $0.59 3,427
2023-08-02 $0.61 $0.61 $0.58 $0.59 $0.59 5,365
2023-08-01 $0.60 $0.61 $0.56 $0.60 $0.60 42,499
2023-07-31 $0.63 $0.65 $0.60 $0.62 $0.62 23,102
2023-07-28 $0.62 $0.65 $0.60 $0.62 $0.62 16,594
2023-07-27 $0.64 $0.64 $0.60 $0.61 $0.61 7,425
2023-07-26 $0.60 $0.65 $0.60 $0.64 $0.64 12,267
2023-07-25 $0.63 $0.65 $0.62 $0.65 $0.65 9,875
2023-07-24 $0.63 $0.70 $0.63 $0.65 $0.65 35,635
2023-07-21 $0.64 $0.65 $0.64 $0.65 $0.65 38,145
2023-07-20 $0.64 $0.64 $0.61 $0.64 $0.64 6,943
2023-07-19 $0.61 $0.67 $0.60 $0.60 $0.60 39,199
2023-07-18 $0.67 $0.70 $0.63 $0.63 $0.63 80,087
2023-07-17 $0.68 $0.72 $0.65 $0.68 $0.68 46,149
2023-07-14 $0.71 $0.72 $0.67 $0.70 $0.70 40,266
2023-07-13 $0.72 $0.72 $0.70 $0.71 $0.71 28,222
2023-07-12 $0.70 $0.72 $0.70 $0.72 $0.72 17,293
2023-07-11 $0.73 $0.73 $0.70 $0.71 $0.71 10,242
2023-07-10 $0.71 $0.73 $0.70 $0.72 $0.72 5,253
2023-07-07 $0.69 $0.71 $0.69 $0.71 $0.71 6,304
2023-07-06 $0.69 $0.72 $0.69 $0.70 $0.70 2,933
2023-07-05 $0.71 $0.73 $0.69 $0.69 $0.69 11,663
2023-07-03 $0.72 $0.73 $0.71 $0.73 $0.73 4,048
2023-06-30 $0.72 $0.76 $0.70 $0.73 $0.73 29,705
2023-06-29 $0.73 $0.76 $0.72 $0.75 $0.75 9,087
2023-06-28 $0.72 $0.75 $0.72 $0.73 $0.73 17,895
2023-06-27 $0.76 $0.80 $0.73 $0.76 $0.76 15,987
2023-06-26 $0.79 $0.79 $0.74 $0.76 $0.76 9,457
2023-06-23 $0.74 $0.78 $0.74 $0.78 $0.78 10,156
2023-06-22 $0.76 $0.79 $0.73 $0.78 $0.78 15,329
2023-06-21 $0.79 $0.79 $0.74 $0.79 $0.79 24,095
2023-06-20 $0.78 $0.79 $0.73 $0.79 $0.79 26,084
2023-06-16 $0.80 $0.80 $0.77 $0.77 $0.77 12,209
2023-06-15 $0.80 $0.80 $0.73 $0.78 $0.78 37,619
2023-06-14 $0.70 $0.74 $0.70 $0.70 $0.70 6,487
2023-06-13 $0.74 $0.74 $0.70 $0.71 $0.71 21,418
2023-06-12 $0.76 $0.80 $0.72 $0.74 $0.74 20,714
2023-06-09 $0.72 $0.74 $0.70 $0.74 $0.74 5,067
2023-06-08 $0.70 $0.73 $0.70 $0.72 $0.72 6,053
2023-06-07 $0.71 $0.74 $0.70 $0.70 $0.70 15,545
2023-06-06 $0.70 $0.74 $0.69 $0.73 $0.73 16,123
2023-06-05 $0.69 $0.74 $0.69 $0.69 $0.69 29,628
2023-06-02 $0.66 $0.70 $0.66 $0.70 $0.70 28,192
2023-06-01 $0.66 $0.69 $0.65 $0.69 $0.69 22,281
2023-05-31 $0.67 $0.70 $0.65 $0.69 $0.69 7,170
2023-05-30 $0.72 $0.72 $0.67 $0.70 $0.70 14,442
2023-05-26 $0.70 $0.73 $0.70 $0.72 $0.72 21,267
2023-05-25 $0.72 $0.73 $0.68 $0.73 $0.73 14,557
2023-05-24 $0.71 $0.73 $0.70 $0.72 $0.72 25,172
2023-05-23 $0.72 $0.73 $0.72 $0.72 $0.72 9,886
2023-05-22 $0.69 $0.75 $0.68 $0.73 $0.73 31,832
2023-05-19 $0.65 $0.75 $0.65 $0.72 $0.72 41,005
2023-05-18 $0.70 $0.74 $0.65 $0.67 $0.67 18,294
2023-05-17 $0.75 $0.75 $0.69 $0.70 $0.70 46,963
2023-05-16 $0.70 $0.75 $0.68 $0.68 $0.68 6,942
2023-05-15 $0.66 $0.80 $0.66 $0.73 $0.73 30,203
2023-05-12 $0.67 $0.67 $0.64 $0.67 $0.67 4,334
2023-05-11 $0.63 $0.67 $0.63 $0.67 $0.67 5,151
2023-05-10 $0.70 $0.73 $0.63 $0.63 $0.63 42,153
2023-05-09 $0.71 $0.71 $0.69 $0.70 $0.70 64,926
2023-05-08 $0.78 $0.78 $0.70 $0.72 $0.72 31,797
2023-05-05 $0.72 $0.76 $0.70 $0.76 $0.76 31,089
2023-05-04 $0.80 $0.80 $0.72 $0.78 $0.78 45,745
2023-05-03 $0.82 $0.82 $0.74 $0.77 $0.77 107,932
2023-05-02 $0.78 $0.82 $0.70 $0.82 $0.82 75,659
2023-05-01 $0.77 $0.86 $0.73 $0.81 $0.81 268,037
2023-04-28 $0.55 $0.79 $0.55 $0.71 $0.71 356,631
2023-04-27 $0.56 $0.62 $0.48 $0.55 $0.55 127,378
2023-04-26 $0.56 $0.59 $0.47 $0.57 $0.57 124,965
2023-04-25 $0.53 $0.60 $0.40 $0.52 $0.52 73,467
2023-04-24 $0.53 $0.55 $0.53 $0.53 $0.53 30,244
2023-04-21 $0.56 $0.56 $0.53 $0.55 $0.55 4,587
2023-04-20 $0.57 $0.58 $0.55 $0.57 $0.57 16,487
2023-04-19 $0.56 $0.60 $0.56 $0.60 $0.60 4,141
2023-04-18 $0.58 $0.61 $0.58 $0.60 $0.60 22,329
2023-04-17 $0.64 $0.64 $0.56 $0.58 $0.58 5,673
2023-04-14 $0.60 $0.64 $0.60 $0.63 $0.63 4,450
2023-04-13 $0.61 $0.66 $0.61 $0.64 $0.64 19,003
2023-04-12 $0.62 $0.63 $0.60 $0.61 $0.61 10,790
2023-04-11 $0.59 $0.66 $0.53 $0.65 $0.65 49,559
2023-04-10 $0.61 $0.66 $0.59 $0.66 $0.66 27,551
2023-04-06 $0.63 $0.66 $0.61 $0.66 $0.66 21,989
2023-04-05 $0.66 $0.67 $0.62 $0.63 $0.63 22,678
2023-04-04 $0.66 $0.70 $0.65 $0.66 $0.66 13,099
2023-04-03 $0.66 $0.69 $0.66 $0.69 $0.69 10,951
2023-03-31 $0.67 $0.69 $0.65 $0.69 $0.69 4,077
2023-03-30 $0.67 $0.70 $0.66 $0.68 $0.68 5,566
2023-03-29 $0.70 $0.70 $0.66 $0.69 $0.69 24,366
2023-03-28 $0.70 $0.70 $0.68 $0.70 $0.70 24,940
2023-03-27 $0.63 $0.70 $0.63 $0.66 $0.66 11,223
2023-03-24 $0.70 $0.70 $0.63 $0.69 $0.69 8,074
2023-03-23 $0.73 $0.73 $0.70 $0.71 $0.71 13,529
2023-03-22 $0.74 $0.75 $0.69 $0.75 $0.75 23,038
2023-03-21 $0.66 $0.74 $0.66 $0.72 $0.72 40,284
2023-03-20 $0.69 $0.75 $0.61 $0.68 $0.68 41,093
2023-03-17 $0.69 $0.71 $0.69 $0.71 $0.71 12,963
2023-03-16 $0.72 $0.75 $0.70 $0.71 $0.71 7,774
2023-03-15 $0.72 $0.75 $0.69 $0.75 $0.75 44,718
2023-03-14 $0.73 $0.87 $0.72 $0.73 $0.73 29,513
2023-03-13 $0.73 $0.73 $0.72 $0.73 $0.73 13,326
2023-03-10 $0.73 $0.75 $0.72 $0.73 $0.73 13,914
2023-03-09 $0.72 $0.75 $0.72 $0.75 $0.75 17,010
2023-03-08 $0.74 $0.74 $0.71 $0.74 $0.74 7,402
2023-03-07 $0.66 $0.74 $0.66 $0.74 $0.74 28,828
2023-03-06 $0.67 $0.69 $0.67 $0.69 $0.69 14,874
2023-03-03 $0.69 $0.69 $0.64 $0.69 $0.69 41,585
2023-03-02 $0.67 $0.69 $0.61 $0.69 $0.69 23,720
2023-03-01 $0.68 $0.71 $0.68 $0.69 $0.69 25,275
2023-02-28 $0.73 $0.73 $0.68 $0.71 $0.71 12,320
2023-02-27 $0.72 $0.75 $0.67 $0.72 $0.72 24,188
2023-02-24 $0.74 $0.75 $0.70 $0.75 $0.75 22,993
2023-02-23 $0.80 $0.84 $0.70 $0.75 $0.75 39,898
2023-02-22 $0.79 $0.81 $0.76 $0.80 $0.80 18,495
2023-02-21 $0.84 $0.84 $0.79 $0.81 $0.81 21,850
2023-02-17 $0.85 $0.85 $0.80 $0.84 $0.84 10,561
2023-02-16 $0.86 $0.86 $0.80 $0.84 $0.84 9,742
2023-02-15 $0.85 $0.85 $0.80 $0.84 $0.84 16,628
2023-02-14 $0.83 $0.90 $0.80 $0.84 $0.84 60,989
2023-02-13 $0.85 $0.88 $0.84 $0.88 $0.88 12,765
2023-02-10 $0.88 $0.88 $0.81 $0.88 $0.88 24,450
2023-02-09 $0.88 $0.89 $0.83 $0.85 $0.85 47,547
2023-02-08 $0.87 $0.91 $0.85 $0.89 $0.89 29,966
2023-02-07 $0.89 $0.93 $0.84 $0.91 $0.91 57,446
2023-02-06 $0.96 $0.97 $0.90 $0.93 $0.93 24,510
2023-02-03 $0.87 $0.98 $0.87 $0.97 $0.97 40,275
2023-02-02 $0.94 $1.00 $0.85 $0.94 $0.94 824,306
2023-02-01 $0.86 $0.93 $0.85 $0.89 $0.89 158,635
2023-01-31 $0.85 $0.86 $0.75 $0.82 $0.82 94,115
2023-01-30 $0.87 $0.93 $0.80 $0.86 $0.86 32,475
2023-01-27 $0.90 $0.95 $0.88 $0.91 $0.91 32,549
2023-01-26 $0.86 $0.92 $0.86 $0.92 $0.92 9,164
2023-01-25 $0.88 $0.95 $0.85 $0.90 $0.90 30,157
2023-01-24 $0.92 $0.97 $0.86 $0.91 $0.91 105,120
2023-01-23 $0.91 $0.97 $0.91 $0.92 $0.92 24,843
2023-01-20 $0.96 $0.97 $0.91 $0.91 $0.91 59,511
2023-01-19 $1.01 $1.03 $0.96 $0.97 $0.97 41,858
2023-01-18 $1.08 $1.10 $1.01 $1.01 $1.01 63,856
2023-01-17 $1.05 $1.06 $1.01 $1.05 $1.05 37,190
2023-01-13 $1.15 $1.34 $1.00 $1.03 $1.03 632,929
2023-01-12 $0.86 $1.17 $0.85 $1.10 $1.10 389,187
2023-01-11 $0.76 $0.88 $0.73 $0.83 $0.83 183,149
2023-01-10 $0.65 $0.73 $0.65 $0.73 $0.73 279,650
2023-01-09 $0.57 $0.65 $0.57 $0.65 $0.65 54,534
2023-01-06 $0.52 $0.65 $0.51 $0.59 $0.59 95,086
2023-01-05 $0.55 $0.56 $0.50 $0.53 $0.53 46,500
2023-01-04 $0.46 $0.65 $0.46 $0.52 $0.52 242,922
2023-01-03 $0.40 $0.45 $0.40 $0.42 $0.42 25,281
2022-12-30 $0.41 $0.42 $0.29 $0.41 $0.41 267,382
2022-12-29 $0.43 $0.46 $0.40 $0.41 $0.41 150,365
2022-12-28 $0.51 $0.51 $0.41 $0.45 $0.45 117,074
2022-12-27 $0.51 $0.52 $0.48 $0.51 $0.51 128,685
2022-12-23 $0.51 $0.52 $0.50 $0.51 $0.51 34,980
2022-12-22 $0.55 $0.56 $0.50 $0.51 $0.51 70,283
2022-12-21 $0.55 $0.59 $0.55 $0.55 $0.55 60,254
2022-12-20 $0.59 $0.59 $0.56 $0.58 $0.58 13,398
2022-12-19 $0.61 $0.62 $0.56 $0.58 $0.58 74,467
2022-12-16 $0.59 $0.61 $0.59 $0.61 $0.61 20,718
2022-12-15 $0.62 $0.62 $0.60 $0.60 $0.60 102,418
2022-12-14 $0.61 $0.63 $0.59 $0.59 $0.59 62,958
2022-12-13 $0.61 $0.62 $0.57 $0.59 $0.59 115,499
2022-12-12 $0.63 $0.63 $0.58 $0.60 $0.60 64,335
2022-12-09 $0.61 $0.63 $0.59 $0.63 $0.63 11,761
2022-12-08 $0.60 $0.62 $0.59 $0.62 $0.62 27,228
2022-12-07 $0.60 $0.65 $0.59 $0.61 $0.61 11,084
2022-12-06 $0.61 $0.67 $0.60 $0.60 $0.60 36,713
2022-12-05 $0.60 $0.65 $0.59 $0.61 $0.61 29,953
2022-12-02 $0.63 $0.67 $0.56 $0.63 $0.63 71,698
2022-12-01 $0.64 $0.67 $0.64 $0.65 $0.65 23,196
2022-11-30 $0.66 $0.67 $0.60 $0.67 $0.67 129,375
2022-11-29 $0.64 $0.67 $0.60 $0.66 $0.66 77,722
2022-11-28 $0.68 $0.68 $0.63 $0.65 $0.65 8,980
2022-11-25 $0.64 $0.64 $0.64 $0.64 $0.64 1,672
2022-11-23 $0.63 $0.68 $0.62 $0.63 $0.63 58,353
2022-11-22 $0.60 $0.64 $0.60 $0.64 $0.64 25,691
2022-11-21 $0.60 $0.64 $0.60 $0.63 $0.63 35,967
2022-11-18 $0.62 $0.63 $0.62 $0.62 $0.62 24,635
2022-11-17 $0.64 $0.64 $0.60 $0.62 $0.62 35,913
2022-11-16 $0.63 $0.64 $0.56 $0.60 $0.60 67,769
2022-11-15 $0.63 $0.66 $0.63 $0.65 $0.65 58,258
2022-11-14 $0.63 $0.71 $0.63 $0.63 $0.63 19,311
2022-11-11 $0.59 $0.63 $0.59 $0.62 $0.62 7,443
2022-11-10 $0.62 $0.62 $0.59 $0.59 $0.59 79,810
2022-11-09 $0.64 $0.67 $0.56 $0.56 $0.56 82,130
2022-11-08 $0.67 $0.67 $0.63 $0.63 $0.63 20,147
2022-11-07 $0.68 $0.68 $0.63 $0.67 $0.67 24,920
2022-11-04 $0.69 $0.74 $0.61 $0.72 $0.72 132,793
2022-11-03 $0.69 $0.70 $0.63 $0.69 $0.69 153,610
2022-11-02 $0.71 $0.72 $0.67 $0.67 $0.67 8,713
2022-11-01 $0.66 $0.71 $0.66 $0.70 $0.70 27,901
2022-10-31 $0.63 $0.68 $0.63 $0.68 $0.68 24,365
2022-10-28 $0.63 $0.67 $0.63 $0.66 $0.66 12,074
2022-10-27 $0.65 $0.67 $0.65 $0.66 $0.66 37,066
2022-10-26 $0.62 $0.66 $0.62 $0.66 $0.66 4,031
2022-10-25 $0.61 $0.67 $0.61 $0.62 $0.62 73,684
2022-10-24 $0.60 $0.61 $0.54 $0.59 $0.59 28,655
2022-10-21 $0.64 $0.67 $0.60 $0.62 $0.62 74,289
2022-10-20 $0.60 $0.66 $0.60 $0.61 $0.61 51,587
2022-10-19 $0.66 $0.66 $0.61 $0.61 $0.61 30,477
2022-10-18 $0.65 $0.68 $0.65 $0.66 $0.66 12,528
2022-10-17 $0.66 $0.71 $0.65 $0.65 $0.65 37,556
2022-10-14 $0.67 $0.71 $0.67 $0.68 $0.68 16,369
2022-10-13 $0.68 $0.69 $0.66 $0.69 $0.69 20,428
2022-10-12 $0.69 $0.70 $0.66 $0.67 $0.67 30,417
2022-10-11 $0.66 $0.72 $0.66 $0.72 $0.72 36,338
2022-10-10 $0.74 $0.74 $0.68 $0.70 $0.70 64,704
2022-10-07 $0.78 $0.78 $0.74 $0.74 $0.74 22,871
2022-10-06 $0.80 $0.80 $0.73 $0.75 $0.75 16,491
2022-10-05 $0.82 $0.82 $0.73 $0.81 $0.81 43,394
2022-10-04 $0.83 $0.83 $0.81 $0.82 $0.82 17,691
2022-10-03 $0.82 $0.84 $0.80 $0.84 $0.84 33,567
2022-09-30 $0.86 $0.86 $0.81 $0.84 $0.84 11,132
2022-09-29 $0.87 $0.87 $0.84 $0.87 $0.87 7,334
2022-09-28 $0.81 $0.87 $0.81 $0.86 $0.86 34,824
2022-09-27 $0.80 $0.83 $0.80 $0.81 $0.81 20,971
2022-09-26 $0.85 $0.88 $0.82 $0.83 $0.83 13,943
2022-09-23 $0.85 $0.86 $0.81 $0.83 $0.83 20,936
2022-09-22 $0.91 $0.91 $0.86 $0.89 $0.89 26,975
2022-09-21 $0.89 $0.95 $0.87 $0.88 $0.88 17,586
2022-09-20 $0.90 $0.96 $0.87 $0.88 $0.88 67,654
2022-09-19 $0.92 $0.93 $0.88 $0.90 $0.90 34,473
2022-09-16 $0.94 $0.94 $0.90 $0.92 $0.92 37,907
2022-09-15 $0.96 $0.96 $0.94 $0.94 $0.94 8,566
2022-09-14 $0.97 $0.97 $0.94 $0.95 $0.95 5,675
2022-09-13 $1.04 $1.04 $0.94 $0.97 $0.97 137,005
2022-09-12 $0.97 $1.03 $0.93 $1.03 $1.03 147,736
2022-09-09 $0.94 $0.98 $0.93 $0.97 $0.97 28,152
2022-09-08 $0.97 $0.97 $0.92 $0.96 $0.96 15,317
2022-09-07 $0.92 $0.97 $0.90 $0.91 $0.91 18,832
2022-09-06 $0.94 $0.99 $0.90 $0.95 $0.95 52,333
2022-09-02 $0.95 $0.98 $0.91 $0.95 $0.95 91,317
2022-09-01 $1.00 $1.04 $0.91 $0.95 $0.95 109,840
2022-08-31 $1.03 $1.07 $0.95 $1.00 $1.00 56,637
2022-08-30 $1.03 $1.05 $1.00 $1.01 $1.01 59,679
2022-08-29 $1.04 $1.06 $0.98 $1.04 $1.04 164,028
2022-08-26 $1.04 $1.07 $1.00 $1.00 $1.00 66,559
2022-08-25 $1.06 $1.10 $1.02 $1.03 $1.03 48,837
2022-08-24 $1.06 $1.13 $1.04 $1.06 $1.06 269,217
2022-08-23 $1.06 $1.06 $1.02 $1.05 $1.05 46,003
2022-08-22 $1.04 $1.05 $1.03 $1.05 $1.05 23,119
2022-08-19 $1.09 $1.09 $1.03 $1.03 $1.03 39,125
2022-08-18 $1.10 $1.10 $1.04 $1.07 $1.07 101,790
2022-08-17 $1.12 $1.13 $1.06 $1.06 $1.06 101,938
2022-08-16 $1.12 $1.13 $1.08 $1.11 $1.11 48,530
2022-08-15 $1.09 $1.14 $1.08 $1.10 $1.10 104,313
2022-08-12 $1.11 $1.14 $1.07 $1.12 $1.12 161,006
2022-08-11 $1.22 $1.25 $1.11 $1.13 $1.13 206,103
2022-08-10 $1.13 $1.27 $1.11 $1.23 $1.23 599,349
2022-08-09 $1.59 $1.68 $1.12 $1.18 $1.18 19,612,356
2022-08-08 $1.25 $1.27 $1.23 $1.25 $1.25 10,404
2022-08-05 $1.22 $1.27 $1.20 $1.25 $1.25 21,274
2022-08-04 $1.23 $1.28 $1.22 $1.25 $1.25 34,522
2022-08-03 $1.25 $1.28 $1.19 $1.25 $1.25 43,224
2022-08-02 $1.18 $1.25 $1.15 $1.24 $1.24 68,229
2022-08-01 $1.20 $1.22 $1.15 $1.16 $1.16 26,993
2022-07-29 $1.16 $1.23 $1.16 $1.21 $1.21 35,866
2022-07-28 $1.15 $1.20 $1.13 $1.17 $1.17 19,990
2022-07-27 $1.18 $1.21 $1.15 $1.17 $1.17 18,182
2022-07-26 $1.21 $1.22 $1.15 $1.16 $1.16 24,582
2022-07-25 $1.19 $1.23 $1.19 $1.22 $1.22 16,586
2022-07-22 $1.21 $1.24 $1.19 $1.19 $1.19 9,812
2022-07-21 $1.17 $1.23 $1.17 $1.19 $1.19 23,068
2022-07-20 $1.19 $1.27 $1.16 $1.21 $1.21 86,767
2022-07-19 $1.13 $1.20 $1.12 $1.20 $1.20 61,062
2022-07-18 $1.10 $1.18 $1.10 $1.12 $1.12 90,755
2022-07-15 $1.06 $1.15 $1.05 $1.15 $1.15 160,354
2022-07-14 $1.01 $1.05 $0.97 $1.05 $1.05 50,070
2022-07-13 $1.03 $1.05 $0.96 $1.03 $1.03 49,472
2022-07-12 $1.03 $1.03 $0.99 $1.03 $1.03 15,069
2022-07-11 $0.96 $1.03 $0.96 $1.03 $1.03 20,997
2022-07-08 $0.95 $1.00 $0.94 $1.00 $1.00 20,212
2022-07-07 $1.00 $1.01 $0.94 $0.98 $0.98 36,944
2022-07-06 $0.97 $0.99 $0.94 $0.98 $0.98 84,161
2022-07-05 $0.93 $1.05 $0.93 $1.00 $1.00 34,445
2022-07-01 $1.02 $1.05 $0.93 $0.95 $0.95 113,409
2022-06-30 $1.04 $1.04 $1.01 $1.03 $1.03 20,138
2022-06-29 $1.05 $1.12 $1.04 $1.04 $1.04 20,978
2022-06-28 $1.15 $1.15 $1.05 $1.05 $1.05 82,033
2022-06-27 $1.15 $1.16 $1.11 $1.14 $1.14 28,863
2022-06-24 $1.12 $1.15 $1.09 $1.09 $1.09 54,647
2022-06-23 $1.15 $1.16 $1.10 $1.10 $1.10 28,665
2022-06-22 $1.11 $1.15 $1.11 $1.13 $1.13 16,277
2022-06-21 $1.14 $1.17 $1.12 $1.12 $1.12 44,616
2022-06-17 $1.12 $1.15 $1.11 $1.13 $1.13 13,730
2022-06-16 $1.18 $1.18 $1.11 $1.12 $1.12 60,207
2022-06-15 $1.21 $1.24 $1.16 $1.18 $1.18 37,390
2022-06-14 $1.19 $1.25 $1.16 $1.23 $1.23 34,915
2022-06-13 $1.28 $1.30 $1.20 $1.20 $1.20 46,709
2022-06-10 $1.35 $1.38 $1.30 $1.31 $1.31 53,437
2022-06-09 $1.38 $1.43 $1.37 $1.40 $1.40 69,920
2022-06-08 $1.41 $1.42 $1.37 $1.41 $1.41 60,015
2022-06-07 $1.38 $1.43 $1.38 $1.39 $1.39 36,578
2022-06-06 $1.40 $1.45 $1.38 $1.44 $1.44 73,078
2022-06-03 $1.36 $1.45 $1.36 $1.40 $1.40 68,100
2022-06-02 $1.39 $1.43 $1.31 $1.40 $1.40 77,268
2022-06-01 $1.29 $1.40 $1.15 $1.34 $1.34 270,431
2022-05-31 $1.31 $1.77 $1.28 $1.34 $1.34 3,273,818
2022-05-27 $1.26 $1.31 $1.25 $1.30 $1.30 123,003
2022-05-26 $1.27 $1.27 $1.19 $1.23 $1.23 65,874
2022-05-25 $1.22 $1.30 $1.18 $1.23 $1.23 65,252
2022-05-24 $1.23 $1.31 $1.23 $1.25 $1.25 121,287
2022-05-23 $1.10 $1.26 $1.04 $1.25 $1.25 212,823
2022-05-20 $1.08 $1.11 $1.07 $1.10 $1.10 28,371
2022-05-19 $1.02 $1.07 $1.02 $1.07 $1.07 57,211
2022-05-18 $0.93 $1.03 $0.93 $1.01 $1.01 71,436
2022-05-17 $0.91 $0.97 $0.91 $0.97 $0.97 43,050
2022-05-16 $0.89 $1.03 $0.89 $0.94 $0.94 66,168
2022-05-13 $0.87 $0.94 $0.87 $0.92 $0.92 56,978
2022-05-12 $0.90 $0.95 $0.85 $0.89 $0.89 63,217
2022-05-11 $0.97 $1.01 $0.90 $0.96 $0.96 56,169
2022-05-10 $1.01 $1.03 $0.95 $0.99 $0.99 64,177
2022-05-09 $1.04 $1.05 $0.96 $0.98 $0.98 106,787
2022-05-06 $1.06 $1.11 $1.00 $1.09 $1.09 195,111
2022-05-05 $1.10 $1.16 $0.98 $1.03 $1.03 105,761
2022-05-04 $1.05 $1.17 $1.05 $1.13 $1.13 174,277
2022-05-03 $1.05 $1.08 $1.05 $1.05 $1.05 76,382
2022-05-02 $1.02 $1.08 $1.02 $1.07 $1.07 115,013
2022-04-29 $1.02 $1.09 $1.02 $1.04 $1.04 24,227
2022-04-28 $1.07 $1.08 $1.01 $1.04 $1.04 60,000
2022-04-27 $1.02 $1.07 $1.01 $1.06 $1.06 87,853
2022-04-26 $1.04 $1.08 $1.01 $1.01 $1.01 38,382
2022-04-25 $1.03 $1.10 $1.03 $1.06 $1.06 35,569
2022-04-22 $1.08 $1.12 $1.04 $1.06 $1.06 85,527
2022-04-21 $1.09 $1.12 $1.06 $1.06 $1.06 40,732
2022-04-20 $1.09 $1.11 $1.06 $1.10 $1.10 79,913
2022-04-19 $1.08 $1.11 $1.07 $1.07 $1.07 131,080
2022-04-18 $1.13 $1.13 $1.08 $1.10 $1.10 91,564
2022-04-14 $1.13 $1.18 $1.10 $1.11 $1.11 27,152
2022-04-13 $1.12 $1.16 $1.11 $1.14 $1.14 59,690
2022-04-12 $1.11 $1.15 $1.09 $1.10 $1.10 66,398
2022-04-11 $1.12 $1.14 $1.10 $1.11 $1.11 126,307
2022-04-08 $1.17 $1.19 $1.13 $1.14 $1.14 157,572
2022-04-07 $1.24 $1.29 $1.19 $1.19 $1.19 96,969
2022-04-06 $1.35 $1.35 $1.23 $1.27 $1.27 159,053
2022-04-05 $1.45 $1.45 $1.29 $1.31 $1.31 335,107
2022-04-04 $1.40 $1.52 $1.33 $1.47 $1.47 438,959
2022-04-01 $1.33 $1.49 $1.30 $1.42 $1.42 232,264
2022-03-31 $1.44 $1.48 $1.33 $1.33 $1.33 215,443
2022-03-30 $1.35 $1.48 $1.32 $1.46 $1.46 221,647
2022-03-29 $1.27 $1.37 $1.27 $1.30 $1.30 142,266
2022-03-28 $1.34 $1.34 $1.20 $1.29 $1.29 165,410
2022-03-25 $1.25 $1.31 $1.22 $1.25 $1.25 101,872
2022-03-24 $1.19 $1.30 $1.18 $1.24 $1.24 247,180
2022-03-23 $1.32 $1.32 $1.01 $1.20 $1.20 320,480
2022-03-22 $1.10 $1.29 $1.10 $1.28 $1.28 216,762
2022-03-21 $1.21 $1.21 $1.14 $1.14 $1.14 70,549
2022-03-18 $1.17 $1.22 $1.13 $1.20 $1.20 106,575
2022-03-17 $1.07 $1.18 $1.07 $1.13 $1.13 128,661
2022-03-16 $1.05 $1.12 $1.04 $1.10 $1.10 171,503
2022-03-15 $1.01 $1.05 $1.01 $1.04 $1.04 63,065
2022-03-14 $1.07 $1.07 $0.98 $1.01 $1.01 180,905
2022-03-11 $1.07 $1.12 $1.02 $1.04 $1.04 198,012
2022-03-10 $1.10 $1.12 $1.05 $1.07 $1.07 145,269
2022-03-09 $1.15 $1.15 $1.11 $1.12 $1.12 55,024
2022-03-08 $1.23 $1.37 $1.10 $1.11 $1.11 725,278
2022-03-07 $1.32 $1.33 $1.23 $1.23 $1.23 126,590
2022-03-04 $1.40 $1.42 $1.33 $1.34 $1.34 61,398
2022-03-03 $1.39 $1.45 $1.34 $1.45 $1.45 43,722
2022-03-02 $1.31 $1.38 $1.28 $1.38 $1.38 47,229
2022-03-01 $1.34 $1.34 $1.29 $1.30 $1.30 34,645
2022-02-28 $1.29 $1.35 $1.29 $1.34 $1.34 43,682
2022-02-25 $1.30 $1.32 $1.26 $1.32 $1.32 73,868
2022-02-24 $1.30 $1.36 $1.25 $1.31 $1.31 63,398
2022-02-23 $1.38 $1.40 $1.35 $1.36 $1.36 86,670
2022-02-22 $1.40 $1.42 $1.36 $1.38 $1.38 92,570
2022-02-18 $1.50 $1.50 $1.41 $1.42 $1.42 52,873
2022-02-17 $1.51 $1.53 $1.46 $1.46 $1.46 77,728
2022-02-16 $1.43 $1.53 $1.43 $1.51 $1.51 66,859
2022-02-15 $1.45 $1.53 $1.44 $1.46 $1.46 108,769
2022-02-14 $1.52 $1.55 $1.43 $1.45 $1.45 109,707
2022-02-11 $1.56 $1.60 $1.45 $1.48 $1.48 78,260
2022-02-10 $1.51 $1.63 $1.47 $1.55 $1.55 127,273
2022-02-09 $1.55 $1.60 $1.53 $1.56 $1.56 121,742
2022-02-08 $1.49 $1.58 $1.47 $1.55 $1.55 237,774
2022-02-07 $1.50 $1.51 $1.41 $1.44 $1.44 111,451
2022-02-04 $1.39 $1.52 $1.36 $1.46 $1.46 264,304
2022-02-03 $1.36 $1.39 $1.36 $1.38 $1.38 57,734
2022-02-02 $1.44 $1.44 $1.35 $1.39 $1.39 58,239
2022-02-01 $1.39 $1.48 $1.33 $1.44 $1.44 103,453
2022-01-31 $1.31 $1.40 $1.25 $1.38 $1.38 116,484
2022-01-28 $1.30 $1.34 $1.24 $1.29 $1.29 243,630
2022-01-27 $1.42 $1.45 $1.28 $1.30 $1.30 167,970
2022-01-26 $1.34 $1.69 $1.33 $1.41 $1.41 622,499
2022-01-25 $1.32 $1.34 $1.29 $1.32 $1.32 67,232
2022-01-24 $1.41 $1.42 $1.25 $1.33 $1.33 280,987
2022-01-21 $1.50 $1.51 $1.40 $1.42 $1.42 143,281
2022-01-20 $1.46 $1.59 $1.45 $1.51 $1.51 174,758
2022-01-19 $1.51 $1.53 $1.40 $1.45 $1.45 253,278
2022-01-18 $1.50 $1.58 $1.40 $1.50 $1.50 260,404
2022-01-14 $1.69 $1.78 $1.52 $1.53 $1.53 938,325
2022-01-13 $1.38 $1.77 $1.37 $1.71 $1.71 2,385,788
2022-01-12 $1.41 $1.48 $1.39 $1.45 $1.45 188,507
2022-01-11 $1.34 $1.44 $1.33 $1.39 $1.39 140,228
2022-01-10 $1.36 $1.36 $1.28 $1.34 $1.34 126,875
2022-01-07 $1.31 $1.45 $1.30 $1.36 $1.36 286,908
2022-01-06 $1.30 $1.35 $1.22 $1.30 $1.30 189,750
2022-01-05 $1.35 $1.37 $1.25 $1.26 $1.26 147,223
2022-01-04 $1.37 $1.40 $1.32 $1.33 $1.33 69,138
2022-01-03 $1.36 $1.41 $1.32 $1.39 $1.39 231,363
2021-12-31 $1.33 $1.39 $1.32 $1.39 $1.39 186,938
2021-12-30 $1.31 $1.37 $1.30 $1.33 $1.33 535,279
2021-12-29 $1.37 $1.39 $1.31 $1.32 $1.32 675,386
2021-12-28 $1.42 $1.42 $1.36 $1.39 $1.39 144,141
2021-12-27 $1.41 $1.49 $1.38 $1.39 $1.39 531,901
2021-12-23 $1.43 $1.47 $1.40 $1.42 $1.42 219,321
2021-12-22 $1.47 $1.50 $1.40 $1.44 $1.44 316,080
2021-12-21 $1.39 $1.55 $1.39 $1.48 $1.48 368,463
2021-12-20 $1.48 $1.49 $1.36 $1.38 $1.38 226,480
2021-12-17 $1.42 $1.53 $1.40 $1.45 $1.45 369,295
2021-12-16 $1.55 $1.58 $1.42 $1.42 $1.42 168,340
2021-12-15 $1.43 $1.54 $1.36 $1.52 $1.52 381,437
2021-12-14 $1.49 $1.55 $1.40 $1.40 $1.40 212,423
2021-12-13 $1.58 $1.59 $1.45 $1.49 $1.49 244,583
2021-12-10 $1.61 $1.65 $1.50 $1.51 $1.51 265,250
2021-12-09 $1.68 $1.69 $1.56 $1.61 $1.61 239,760
2021-12-08 $1.79 $1.83 $1.65 $1.68 $1.68 499,669
2021-12-07 $1.75 $1.86 $1.72 $1.78 $1.78 312,947
2021-12-06 $1.72 $1.75 $1.62 $1.69 $1.69 332,653
2021-12-03 $1.88 $1.92 $1.67 $1.71 $1.71 559,284
2021-12-02 $1.76 $1.89 $1.75 $1.87 $1.87 459,405
2021-12-01 $2.08 $2.10 $1.77 $1.78 $1.78 646,424
2021-11-30 $2.35 $2.39 $1.91 $2.07 $2.07 1,475,711
2021-11-29 $2.29 $2.55 $2.18 $2.41 $2.41 2,280,907
2021-11-26 $2.10 $2.20 $2.03 $2.20 $2.20 228,295
2021-11-24 $2.08 $2.25 $2.01 $2.20 $2.20 416,208
2021-11-23 $2.17 $2.19 $2.01 $2.08 $2.08 314,091
2021-11-22 $2.48 $2.56 $2.07 $2.14 $2.14 1,627,591
2021-11-19 $2.44 $2.51 $2.40 $2.42 $2.42 269,631
2021-11-18 $2.71 $2.73 $2.45 $2.49 $2.49 391,718
2021-11-17 $2.61 $2.68 $2.51 $2.66 $2.66 588,924
2021-11-16 $2.86 $2.87 $2.59 $2.60 $2.60 743,821
2021-11-15 $2.96 $3.05 $2.70 $2.93 $2.93 1,997,030
2021-11-12 $2.74 $3.12 $2.71 $2.93 $2.93 1,903,459
2021-11-11 $2.76 $2.79 $2.68 $2.74 $2.74 96,275
2021-11-10 $2.79 $2.81 $2.65 $2.73 $2.73 271,397
2021-11-09 $2.81 $2.85 $2.72 $2.81 $2.81 166,065
2021-11-08 $2.87 $2.92 $2.71 $2.83 $2.83 476,255
2021-11-05 $2.93 $2.95 $2.83 $2.87 $2.87 154,908
2021-11-04 $2.92 $3.00 $2.83 $2.93 $2.93 352,652
2021-11-03 $2.82 $2.94 $2.74 $2.86 $2.86 271,493
2021-11-02 $3.05 $3.09 $2.72 $2.83 $2.83 777,309
2021-11-01 $2.75 $3.14 $2.71 $3.07 $3.07 1,424,107
2021-10-29 $2.62 $2.88 $2.47 $2.75 $2.75 991,646
2021-10-28 $2.73 $2.73 $2.53 $2.65 $2.65 770,801
2021-10-27 $2.65 $2.80 $2.56 $2.61 $2.61 447,015
2021-10-26 $2.75 $2.80 $2.52 $2.62 $2.62 1,256,913
2021-10-25 $2.56 $2.89 $2.54 $2.70 $2.70 1,311,640
2021-10-22 $2.70 $2.70 $2.44 $2.48 $2.48 506,687
2021-10-21 $2.87 $3.00 $2.66 $2.71 $2.71 541,803
2021-10-20 $2.88 $2.97 $2.77 $2.87 $2.87 326,919
2021-10-19 $2.93 $2.93 $2.73 $2.88 $2.88 210,968
2021-10-18 $2.86 $2.92 $2.77 $2.86 $2.86 149,255
2021-10-15 $2.89 $3.08 $2.80 $2.86 $2.86 445,505
2021-10-14 $2.90 $2.90 $2.79 $2.88 $2.88 113,165
2021-10-13 $2.73 $2.85 $2.62 $2.81 $2.81 411,580
2021-10-12 $2.81 $2.85 $2.69 $2.77 $2.77 327,822
2021-10-11 $2.82 $2.95 $2.76 $2.83 $2.83 151,850
2021-10-08 $2.85 $2.95 $2.67 $2.77 $2.77 298,781
2021-10-07 $2.92 $2.92 $2.78 $2.85 $2.85 195,442
2021-10-06 $2.80 $2.89 $2.71 $2.79 $2.79 199,331
2021-10-05 $2.78 $2.87 $2.72 $2.82 $2.82 173,337
2021-10-04 $3.00 $3.03 $2.71 $2.72 $2.72 263,988
2021-10-01 $2.91 $3.08 $2.90 $3.01 $3.01 499,816
2021-09-30 $2.84 $2.89 $2.67 $2.79 $2.79 354,779
2021-09-29 $2.78 $3.09 $2.53 $2.80 $2.80 2,548,275
2021-09-28 $3.00 $3.00 $2.67 $2.70 $2.70 473,507
2021-09-27 $2.95 $3.01 $2.84 $2.98 $2.98 268,824
2021-09-24 $3.07 $3.09 $2.96 $2.96 $2.96 109,180
2021-09-23 $3.15 $3.18 $3.01 $3.11 $3.11 287,874
2021-09-22 $3.01 $3.18 $2.98 $3.09 $3.09 202,654
2021-09-21 $2.90 $3.08 $2.82 $2.98 $2.98 193,780
2021-09-20 $3.00 $3.04 $2.83 $2.91 $2.91 367,294
2021-09-17 $3.26 $3.33 $3.04 $3.07 $3.07 654,000
2021-09-16 $3.29 $3.39 $3.18 $3.29 $3.29 89,053
2021-09-15 $3.23 $3.30 $3.12 $3.30 $3.30 316,918
2021-09-14 $3.44 $3.44 $3.17 $3.24 $3.24 212,084
2021-09-13 $3.54 $3.54 $3.26 $3.36 $3.36 357,516
2021-09-10 $3.51 $3.58 $3.40 $3.49 $3.49 150,793
2021-09-09 $3.44 $3.63 $3.31 $3.50 $3.50 387,731
2021-09-08 $3.51 $3.67 $3.33 $3.45 $3.45 462,448
2021-09-07 $3.82 $3.85 $3.47 $3.55 $3.55 601,640
2021-09-03 $3.90 $3.91 $3.70 $3.87 $3.87 317,313
2021-09-02 $3.71 $4.10 $3.61 $3.86 $3.86 1,224,278
2021-09-01 $3.65 $3.78 $3.43 $3.75 $3.75 626,383
2021-08-31 $3.72 $3.85 $3.55 $3.59 $3.59 535,077
2021-08-30 $3.68 $3.77 $3.30 $3.70 $3.70 644,971
2021-08-27 $3.95 $4.05 $3.56 $3.68 $3.68 1,212,934
2021-08-26 $4.13 $4.94 $3.88 $3.95 $3.95 12,752,514
2021-08-25 $4.05 $4.19 $3.72 $3.90 $3.90 1,211,029
2021-08-24 $3.58 $4.15 $3.46 $4.09 $4.09 1,827,145
2021-08-23 $3.25 $3.56 $3.25 $3.52 $3.52 451,460
2021-08-20 $3.16 $3.22 $3.08 $3.21 $3.21 409,299
2021-08-19 $3.28 $3.36 $3.06 $3.09 $3.09 335,647
2021-08-18 $3.07 $3.54 $3.05 $3.36 $3.36 515,471
2021-08-17 $3.14 $3.16 $2.99 $3.01 $3.01 280,093
2021-08-16 $3.18 $3.33 $3.07 $3.23 $3.23 227,593
2021-08-13 $3.46 $3.46 $3.20 $3.24 $3.24 244,237
2021-08-12 $3.76 $3.76 $3.30 $3.45 $3.45 448,491
2021-08-11 $3.45 $3.72 $3.35 $3.66 $3.66 520,643
2021-08-10 $3.76 $3.76 $3.30 $3.39 $3.39 327,683
2021-08-09 $3.32 $3.70 $3.27 $3.67 $3.67 494,029
2021-08-06 $3.07 $3.23 $2.95 $3.20 $3.20 277,292
2021-08-05 $3.10 $3.10 $2.91 $3.00 $3.00 257,803
2021-08-04 $3.14 $3.21 $3.03 $3.10 $3.10 327,715
2021-08-03 $3.17 $3.21 $3.06 $3.07 $3.07 273,565
2021-08-02 $3.09 $3.44 $3.08 $3.16 $3.16 779,075
2021-07-30 $3.19 $3.30 $3.08 $3.10 $3.10 118,495
2021-07-29 $3.32 $3.39 $3.20 $3.26 $3.26 81,114
2021-07-28 $3.21 $3.35 $3.16 $3.30 $3.30 216,907
2021-07-27 $3.46 $3.46 $3.07 $3.11 $3.11 362,274
2021-07-26 $3.26 $3.60 $3.19 $3.51 $3.51 397,695
2021-07-23 $3.34 $3.42 $3.12 $3.18 $3.18 103,845
2021-07-22 $3.38 $3.43 $3.28 $3.39 $3.39 171,630
2021-07-21 $3.23 $3.49 $3.18 $3.43 $3.43 368,281
2021-07-20 $3.20 $3.25 $3.15 $3.24 $3.24 104,637
2021-07-19 $3.18 $3.30 $3.06 $3.22 $3.22 208,987
2021-07-16 $3.36 $3.52 $3.30 $3.39 $3.39 174,111
2021-07-15 $3.33 $3.59 $3.27 $3.36 $3.36 379,880
2021-07-14 $3.61 $3.65 $3.27 $3.32 $3.32 256,952
2021-07-13 $3.75 $3.78 $3.56 $3.66 $3.66 139,521
2021-07-12 $3.80 $3.84 $3.68 $3.80 $3.80 149,956
2021-07-09 $3.69 $3.80 $3.62 $3.72 $3.72 106,819
2021-07-08 $3.34 $3.68 $3.25 $3.66 $3.66 281,051
2021-07-07 $4.01 $4.01 $3.55 $3.62 $3.62 373,585
2021-07-06 $3.95 $3.99 $3.85 $3.93 $3.93 249,179
2021-07-02 $4.22 $4.28 $3.92 $3.95 $3.95 293,311
2021-07-01 $4.25 $4.30 $4.13 $4.23 $4.23 120,270
2021-06-30 $4.21 $4.35 $4.15 $4.29 $4.29 161,046
2021-06-29 $4.29 $4.30 $4.08 $4.20 $4.20 298,261
2021-06-28 $4.35 $4.35 $4.20 $4.31 $4.31 245,836
2021-06-25 $4.42 $4.50 $4.26 $4.31 $4.31 251,031
2021-06-24 $4.38 $4.39 $4.25 $4.37 $4.37 459,236
2021-06-23 $4.35 $4.40 $4.14 $4.24 $4.24 293,536
2021-06-22 $4.22 $4.28 $4.01 $4.22 $4.22 508,354
2021-06-21 $4.70 $4.93 $4.25 $4.31 $4.31 1,092,521
2021-06-18 $4.63 $4.78 $4.55 $4.70 $4.70 215,370
2021-06-17 $4.75 $4.80 $4.47 $4.62 $4.62 357,843
2021-06-16 $4.74 $4.80 $4.60 $4.76 $4.76 218,356
2021-06-15 $4.96 $4.97 $4.73 $4.80 $4.80 460,378
2021-06-14 $5.11 $5.13 $4.90 $4.92 $4.92 522,332
2021-06-11 $4.92 $5.11 $4.92 $5.03 $5.03 409,803
2021-06-10 $5.36 $5.37 $4.74 $4.86 $4.86 1,118,416
2021-06-09 $5.12 $5.65 $5.07 $5.27 $5.27 1,424,250
2021-06-08 $5.11 $5.38 $4.91 $4.97 $4.97 991,487
2021-06-07 $4.88 $5.18 $4.66 $5.02 $5.02 859,604
2021-06-04 $4.58 $4.77 $4.45 $4.77 $4.77 413,066
2021-06-03 $4.41 $4.77 $4.32 $4.50 $4.50 812,519
2021-06-02 $5.10 $5.24 $4.42 $4.58 $4.58 1,420,021
2021-06-01 $4.50 $5.32 $4.41 $5.15 $5.15 2,515,667
2021-05-28 $4.45 $4.59 $4.35 $4.40 $4.40 294,076
2021-05-27 $4.65 $4.72 $4.34 $4.38 $4.38 390,426
2021-05-26 $4.11 $4.75 $4.11 $4.73 $4.73 927,858
2021-05-25 $4.18 $4.21 $4.05 $4.14 $4.14 311,430
2021-05-24 $4.15 $4.20 $3.85 $4.16 $4.16 547,863
2021-05-21 $4.28 $4.40 $4.04 $4.19 $4.19 610,800
2021-05-20 $4.46 $4.59 $4.25 $4.29 $4.29 662,780
2021-05-19 $4.68 $4.68 $4.36 $4.42 $4.42 1,016,747
2021-05-18 $4.77 $5.25 $4.55 $4.89 $4.89 5,911,672
2021-05-17 $4.50 $4.55 $4.30 $4.44 $4.44 382,867
2021-05-14 $4.40 $4.63 $4.36 $4.47 $4.47 428,453
2021-05-13 $4.65 $4.80 $4.19 $4.32 $4.32 556,474
2021-05-12 $4.82 $4.94 $4.55 $4.60 $4.60 350,582
2021-05-11 $4.36 $4.95 $4.17 $4.91 $4.91 685,588
2021-05-10 $5.57 $5.59 $4.91 $4.98 $4.98 1,050,327
2021-05-07 $5.16 $5.47 $5.16 $5.45 $5.45 232,682
2021-05-06 $5.68 $5.68 $5.09 $5.23 $5.23 582,135
2021-05-05 $5.80 $6.06 $5.59 $5.69 $5.69 474,869
2021-05-04 $5.67 $5.94 $5.42 $5.85 $5.85 664,179
2021-05-03 $6.25 $6.35 $5.61 $5.83 $5.83 660,251
2021-04-30 $6.18 $6.47 $5.82 $6.21 $6.21 746,286
2021-04-29 $6.82 $6.90 $6.10 $6.43 $6.43 897,328
2021-04-28 $6.50 $6.89 $6.38 $6.83 $6.83 845,133
2021-04-27 $7.00 $7.02 $6.36 $6.50 $6.50 931,525
2021-04-26 $6.30 $7.04 $6.26 $6.95 $6.95 1,702,262
2021-04-23 $5.44 $6.08 $5.30 $5.91 $5.91 1,563,933
2021-04-22 $5.51 $5.89 $5.21 $5.38 $5.38 1,515,281
2021-04-21 $5.32 $5.80 $5.14 $5.32 $5.32 1,648,422
2021-04-20 $5.43 $5.55 $4.86 $5.30 $5.30 1,390,877
2021-04-19 $6.01 $6.01 $5.30 $5.51 $5.51 933,637
2021-04-16 $5.42 $6.33 $5.21 $6.17 $6.17 1,297,713
2021-04-15 $6.97 $7.04 $5.63 $5.81 $5.81 2,185,177
2021-04-14 $6.84 $7.35 $6.68 $6.74 $6.74 2,725,943
2021-04-13 $7.06 $7.08 $6.54 $6.88 $6.88 1,102,126
2021-04-12 $7.73 $7.87 $6.88 $6.91 $6.91 1,329,246
2021-04-09 $7.70 $8.04 $7.54 $7.86 $7.86 595,185
2021-04-08 $7.91 $7.98 $7.51 $7.77 $7.77 885,966
2021-04-07 $8.89 $8.90 $7.67 $7.75 $7.75 2,581,369
2021-04-06 $9.28 $9.64 $8.87 $8.93 $8.93 1,557,674
2021-04-05 $10.43 $10.59 $9.13 $9.34 $9.34 3,355,684
2021-04-01 $9.42 $9.84 $8.84 $9.83 $9.83 1,903,539
2021-03-31 $9.14 $9.47 $8.82 $9.32 $9.32 1,359,441
2021-03-30 $10.00 $10.85 $8.61 $9.12 $9.12 6,241,720
2021-03-29 $10.22 $11.79 $9.35 $10.04 $10.04 10,889,455
2021-03-26 $10.14 $10.75 $9.45 $9.80 $9.80 3,010,489
2021-03-25 $9.80 $13.23 $8.77 $10.35 $10.35 16,113,108
2021-03-24 $14.59 $14.60 $10.86 $11.22 $11.22 21,052,174
2021-03-23 $12.03 $13.95 $10.10 $11.03 $11.03 11,595,201
2021-03-22 $10.85 $13.43 $10.71 $12.35 $12.35 15,840,243
2021-03-19 $10.49 $14.60 $10.05 $11.20 $11.20 86,658,932
2021-03-18 $9.31 $10.45 $8.55 $8.77 $8.77 7,610,802
2021-03-17 $6.97 $9.38 $6.76 $8.70 $8.70 11,843,013
2021-03-16 $7.89 $8.00 $6.75 $7.38 $7.38 3,679,792
2021-03-15 $7.43 $8.75 $6.81 $8.75 $8.75 11,834,930
2021-03-12 $5.95 $6.74 $5.83 $6.39 $6.39 935,800
2021-03-11 $5.98 $6.28 $5.62 $6.20 $6.20 929,011
2021-03-10 $6.26 $6.44 $5.53 $5.66 $5.66 1,043,623
2021-03-09 $5.50 $6.20 $5.20 $6.15 $6.15 1,201,049
2021-03-08 $5.36 $5.75 $4.90 $5.05 $5.05 915,654
2021-03-05 $5.32 $5.49 $4.30 $5.18 $5.18 1,525,378
2021-03-04 $6.02 $6.28 $4.85 $5.20 $5.20 1,092,061
2021-03-03 $6.88 $6.99 $6.21 $6.29 $6.29 875,686
2021-03-02 $7.21 $7.76 $6.40 $6.40 $6.40 1,342,592
2021-03-01 $6.20 $8.30 $6.19 $7.44 $7.44 2,957,715
2021-02-26 $7.07 $7.30 $5.77 $6.01 $6.01 2,139,258
2021-02-25 $9.11 $9.20 $7.28 $7.40 $7.40 1,497,578
2021-02-24 $9.75 $10.97 $7.86 $8.55 $8.55 3,513,551
2021-02-23 $9.10 $11.88 $6.88 $9.02 $9.02 4,418,241
2021-02-22 $8.18 $12.80 $7.39 $10.25 $10.25 8,201,230
2021-02-19 $7.83 $8.74 $7.73 $8.72 $8.72 2,191,248
2021-02-18 $6.84 $8.66 $6.84 $7.77 $7.77 4,512,522
2021-02-17 $6.21 $6.77 $5.80 $6.77 $6.77 1,765,406
2021-02-16 $5.80 $6.99 $5.61 $5.96 $5.96 2,878,841
2021-02-12 $4.37 $5.40 $4.21 $5.30 $5.30 1,837,866
2021-02-11 $4.39 $4.72 $4.18 $4.29 $4.29 786,708
2021-02-10 $4.43 $4.78 $4.01 $4.42 $4.42 1,614,487
2021-02-09 $4.51 $4.80 $4.17 $4.20 $4.20 1,574,947
2021-02-08 $4.23 $4.42 $4.12 $4.34 $4.34 830,084
2021-02-05 $4.30 $4.32 $3.91 $4.10 $4.10 862,200
2021-02-04 $3.96 $4.28 $3.78 $4.20 $4.20 1,455,730
2021-02-03 $3.34 $4.67 $3.32 $3.92 $3.92 4,529,678
2021-02-02 $2.96 $3.34 $2.90 $3.28 $3.28 510,761
2021-02-01 $2.91 $3.02 $2.81 $2.95 $2.95 196,386
2021-01-29 $3.11 $3.23 $2.80 $2.87 $2.87 489,249
2021-01-28 $2.94 $3.05 $2.80 $2.94 $2.94 334,699
2021-01-27 $2.91 $3.09 $2.80 $2.97 $2.97 441,970
2021-01-26 $3.18 $3.24 $2.93 $3.03 $3.03 317,974
2021-01-25 $3.34 $3.38 $3.12 $3.15 $3.15 206,648
2021-01-22 $3.08 $3.23 $3.06 $3.22 $3.22 245,084
2021-01-21 $3.20 $3.20 $3.01 $3.08 $3.08 349,446
2021-01-20 $3.40 $3.40 $3.22 $3.26 $3.26 199,190
2021-01-19 $3.25 $3.48 $3.25 $3.38 $3.38 301,986
2021-01-15 $3.38 $3.39 $3.16 $3.27 $3.27 482,111
2021-01-14 $3.45 $3.55 $3.36 $3.36 $3.36 432,191
2021-01-13 $3.35 $3.46 $3.15 $3.42 $3.42 609,251
2021-01-12 $3.23 $3.35 $3.12 $3.27 $3.27 460,120
2021-01-11 $3.33 $3.39 $3.05 $3.17 $3.17 1,250,107
2021-01-08 $3.58 $3.69 $3.30 $3.43 $3.43 1,070,625
2021-01-07 $3.13 $3.75 $3.05 $3.44 $3.44 2,498,752
2021-01-06 $3.37 $3.40 $2.91 $3.10 $3.10 1,417,724
2021-01-05 $2.70 $3.33 $2.65 $3.31 $3.31 2,648,675
2021-01-04 $2.77 $2.82 $2.55 $2.67 $2.67 1,234,799
2020-12-31 $2.70 $3.15 $2.40 $2.59 $2.59 4,944,531
2020-12-30 $2.40 $2.68 $2.38 $2.53 $2.53 1,833,041
2020-12-29 $2.50 $2.50 $2.22 $2.35 $2.35 323,894
2020-12-28 $2.47 $2.54 $2.31 $2.44 $2.44 1,595,742
2020-12-24 $2.33 $2.34 $2.21 $2.24 $2.24 122,690
2020-12-23 $2.31 $2.33 $2.21 $2.28 $2.28 179,700
2020-12-22 $2.23 $2.34 $2.19 $2.29 $2.29 396,067
2020-12-21 $2.24 $2.29 $2.15 $2.20 $2.20 381,014
2020-12-18 $2.27 $2.36 $2.20 $2.29 $2.29 626,595
2020-12-17 $2.23 $2.80 $2.12 $2.41 $2.41 5,665,965
2020-12-16 $2.23 $2.25 $2.15 $2.24 $2.24 189,152
2020-12-15 $2.30 $2.30 $2.08 $2.23 $2.23 247,294
2020-12-14 $2.35 $2.40 $2.19 $2.25 $2.25 360,745
2020-12-11 $2.06 $2.33 $2.06 $2.32 $2.32 878,718
2020-12-10 $2.55 $2.59 $2.05 $2.21 $2.21 6,635,816
2020-12-09 $2.03 $2.16 $1.98 $2.05 $2.05 236,352
2020-12-08 $1.96 $2.08 $1.95 $2.03 $2.03 157,634
2020-12-07 $2.00 $2.10 $1.88 $1.97 $1.97 191,106
2020-12-04 $2.02 $2.09 $1.96 $2.03 $2.03 151,728
2020-12-03 $1.98 $2.09 $1.92 $2.04 $2.04 191,761
2020-12-02 $1.83 $2.07 $1.83 $2.03 $2.03 233,672
2020-12-01 $2.18 $2.20 $1.90 $1.97 $1.97 741,244
2020-11-30 $2.25 $2.58 $1.98 $2.25 $2.25 3,934,137
2020-11-27 $2.00 $2.28 $1.96 $2.22 $2.22 1,286,405
2020-11-25 $2.63 $3.05 $2.09 $2.28 $2.28 31,788,690
2020-11-24 $1.76 $1.84 $1.69 $1.75 $1.75 272,006
2020-11-23 $1.67 $1.75 $1.58 $1.70 $1.70 212,774
2020-11-20 $1.60 $1.70 $1.60 $1.64 $1.64 38,892
2020-11-19 $1.66 $1.72 $1.56 $1.60 $1.60 53,580
2020-11-18 $1.80 $1.80 $1.61 $1.67 $1.67 79,383
2020-11-17 $1.70 $1.76 $1.67 $1.72 $1.72 132,511
2020-11-16 $1.80 $1.84 $1.72 $1.76 $1.76 88,816
2020-11-13 $1.65 $1.74 $1.54 $1.68 $1.68 138,130
2020-11-12 $1.71 $1.77 $1.63 $1.66 $1.66 21,698
2020-11-11 $1.80 $1.80 $1.65 $1.66 $1.66 46,669
2020-11-10 $1.83 $1.83 $1.63 $1.79 $1.79 38,500
2020-11-09 $1.81 $1.86 $1.70 $1.79 $1.79 131,149
2020-11-06 $1.73 $1.81 $1.69 $1.76 $1.76 62,934
2020-11-05 $1.77 $1.81 $1.72 $1.75 $1.75 67,619
2020-11-04 $1.70 $1.80 $1.70 $1.80 $1.80 147,672
2020-11-03 $1.64 $1.79 $1.61 $1.70 $1.70 181,458
2020-11-02 $1.48 $1.62 $1.48 $1.62 $1.62 78,412
2020-10-30 $1.49 $1.51 $1.46 $1.50 $1.50 25,107
2020-10-29 $1.57 $1.57 $1.47 $1.51 $1.51 23,337
2020-10-28 $1.48 $1.51 $1.46 $1.49 $1.49 53,852
2020-10-27 $1.52 $1.56 $1.51 $1.56 $1.56 58,505
2020-10-26 $1.63 $1.63 $1.45 $1.51 $1.51 236,449
2020-10-23 $1.69 $2.03 $1.52 $1.58 $1.58 1,793,826
2020-10-22 $1.64 $1.65 $1.53 $1.63 $1.63 392,878
2020-10-21 $1.54 $1.62 $1.47 $1.56 $1.56 226,918
2020-10-20 $1.43 $1.59 $1.43 $1.52 $1.52 290,225
2020-10-19 $1.43 $1.50 $1.37 $1.44 $1.44 165,125
2020-10-16 $1.40 $1.41 $1.33 $1.39 $1.39 20,644
2020-10-15 $1.39 $1.43 $1.31 $1.41 $1.41 25,879
2020-10-14 $1.43 $1.45 $1.35 $1.35 $1.35 37,756
2020-10-13 $1.40 $1.49 $1.36 $1.47 $1.47 94,058
2020-10-12 $1.43 $1.43 $1.35 $1.38 $1.38 6,295
2020-10-09 $1.38 $1.40 $1.33 $1.40 $1.40 8,971
2020-10-08 $1.41 $1.41 $1.35 $1.39 $1.39 15,520
2020-10-07 $1.45 $1.45 $1.38 $1.41 $1.41 12,414
2020-10-06 $1.30 $1.45 $1.28 $1.41 $1.41 117,088
2020-10-05 $1.28 $1.30 $1.28 $1.29 $1.29 9,468
2020-10-02 $1.20 $1.30 $1.20 $1.29 $1.29 52,290
2020-10-01 $1.25 $1.27 $1.22 $1.25 $1.25 6,303
2020-09-30 $1.28 $1.29 $1.20 $1.20 $1.20 7,756
2020-09-29 $1.31 $1.32 $1.26 $1.30 $1.30 32,721
2020-09-28 $1.33 $1.34 $1.26 $1.30 $1.30 22,277
2020-09-25 $1.28 $1.31 $1.26 $1.31 $1.31 8,788
2020-09-24 $1.28 $1.30 $1.26 $1.26 $1.26 5,941
2020-09-23 $1.32 $1.35 $1.27 $1.33 $1.33 37,779
2020-09-22 $1.36 $1.36 $1.32 $1.33 $1.33 3,465
2020-09-21 $1.43 $1.43 $1.30 $1.34 $1.34 10,291
2020-09-18 $1.40 $1.40 $1.35 $1.36 $1.36 7,673
2020-09-17 $1.31 $1.45 $1.31 $1.39 $1.39 126,346
2020-09-16 $1.37 $1.38 $1.35 $1.37 $1.37 54,813
2020-09-15 $1.30 $1.35 $1.30 $1.35 $1.35 49,697
2020-09-14 $1.28 $1.30 $1.24 $1.30 $1.30 47,834
2020-09-11 $1.19 $1.24 $1.19 $1.24 $1.24 27,817
2020-09-10 $1.15 $1.23 $1.15 $1.21 $1.21 28,615
2020-09-09 $1.15 $1.23 $1.13 $1.20 $1.20 54,527
2020-09-08 $1.16 $1.24 $1.07 $1.18 $1.18 344,353
2020-09-04 $1.10 $1.11 $1.06 $1.07 $1.07 221,177
2020-09-03 $1.08 $1.12 $1.06 $1.08 $1.08 29,958
2020-09-02 $1.11 $1.13 $1.08 $1.10 $1.10 14,940
2020-09-01 $1.16 $1.18 $1.05 $1.07 $1.07 88,175
2020-08-31 $1.16 $1.18 $1.14 $1.16 $1.16 13,698
2020-08-28 $1.13 $1.18 $1.10 $1.14 $1.14 75,588
2020-08-27 $1.19 $1.21 $1.13 $1.15 $1.15 47,504
2020-08-26 $1.15 $1.21 $1.15 $1.20 $1.20 46,355
2020-08-25 $1.17 $1.25 $1.15 $1.18 $1.18 47,615
2020-08-24 $1.17 $1.24 $1.16 $1.16 $1.16 30,132
2020-08-21 $1.29 $1.29 $1.16 $1.19 $1.19 58,959
2020-08-20 $1.27 $1.33 $1.25 $1.30 $1.30 20,518
2020-08-19 $1.36 $1.37 $1.28 $1.30 $1.30 36,423
2020-08-18 $1.30 $1.43 $1.30 $1.36 $1.36 94,013
2020-08-17 $1.33 $1.33 $1.29 $1.30 $1.30 16,215
2020-08-14 $1.24 $1.33 $1.24 $1.31 $1.31 19,036
2020-08-13 $1.30 $1.33 $1.26 $1.29 $1.29 18,421
2020-08-12 $1.26 $1.31 $1.25 $1.30 $1.30 29,118
2020-08-11 $1.26 $1.30 $1.26 $1.28 $1.28 12,355
2020-08-10 $1.35 $1.35 $1.21 $1.28 $1.28 73,759
2020-08-07 $1.31 $1.39 $1.30 $1.31 $1.31 13,119
2020-08-06 $1.35 $1.44 $1.31 $1.31 $1.31 75,099
2020-08-05 $1.30 $1.33 $1.29 $1.32 $1.32 5,802
2020-08-04 $1.34 $1.34 $1.29 $1.32 $1.32 46,639
2020-08-03 $1.27 $1.32 $1.25 $1.32 $1.32 34,272
2020-07-31 $1.32 $1.33 $1.24 $1.29 $1.29 49,024
2020-07-30 $1.46 $1.47 $1.22 $1.33 $1.33 139,128
2020-07-29 $1.50 $1.50 $1.44 $1.45 $1.45 24,969
2020-07-28 $1.44 $1.55 $1.44 $1.46 $1.46 12,559
2020-07-27 $1.52 $1.52 $1.45 $1.45 $1.45 55,611
2020-07-24 $1.58 $1.58 $1.48 $1.48 $1.48 28,749
2020-07-23 $1.55 $1.64 $1.52 $1.55 $1.55 177,118
2020-07-22 $1.48 $1.59 $1.48 $1.58 $1.58 103,912
2020-07-21 $1.50 $1.52 $1.46 $1.48 $1.48 28,460
2020-07-20 $1.46 $1.59 $1.46 $1.51 $1.51 126,962
2020-07-17 $1.47 $1.47 $1.43 $1.46 $1.46 23,000
2020-07-16 $1.43 $1.45 $1.43 $1.44 $1.44 36,800
2020-07-15 $1.46 $1.47 $1.43 $1.45 $1.45 36,600
2020-07-14 $1.41 $1.48 $1.40 $1.43 $1.43 50,500
2020-07-13 $1.44 $1.48 $1.41 $1.42 $1.42 70,000
2020-07-10 $1.45 $1.48 $1.42 $1.44 $1.44 79,000
2020-07-09 $1.43 $1.50 $1.43 $1.45 $1.45 73,200
2020-07-08 $1.40 $1.48 $1.40 $1.42 $1.42 83,900
2020-07-07 $1.39 $1.41 $1.38 $1.40 $1.40 18,100
2020-07-06 $1.41 $1.42 $1.38 $1.41 $1.41 43,700
2020-07-02 $1.42 $1.42 $1.35 $1.38 $1.38 50,200
2020-07-01 $1.41 $1.42 $1.38 $1.38 $1.38 33,600
2020-06-30 $1.43 $1.44 $1.40 $1.42 $1.42 28,600
2020-06-29 $1.48 $1.48 $1.40 $1.40 $1.40 53,000
2020-06-26 $1.43 $1.50 $1.41 $1.44 $1.44 177,804
2020-06-25 $1.45 $1.54 $1.43 $1.46 $1.46 64,682
2020-06-24 $1.45 $1.56 $1.42 $1.47 $1.47 201,907
2020-06-23 $1.41 $1.47 $1.40 $1.44 $1.44 48,488
2020-06-22 $1.48 $1.48 $1.39 $1.42 $1.42 77,708
2020-06-19 $1.48 $1.48 $1.41 $1.43 $1.43 103,318
2020-06-18 $1.41 $1.49 $1.39 $1.45 $1.45 119,357
2020-06-17 $1.52 $1.53 $1.39 $1.44 $1.44 221,427
2020-06-16 $1.62 $1.65 $1.46 $1.52 $1.52 324,412
2020-06-15 $1.43 $1.66 $1.38 $1.65 $1.65 375,782
2020-06-12 $1.98 $1.99 $1.34 $1.65 $1.65 7,653,539
2020-06-11 $1.39 $1.43 $1.25 $1.34 $1.34 219,843
2020-06-10 $1.20 $1.45 $1.19 $1.27 $1.27 777,320
2020-06-09 $1.21 $1.22 $1.18 $1.21 $1.21 44,742
2020-06-08 $1.16 $1.24 $1.15 $1.20 $1.20 96,317
2020-06-05 $1.13 $1.19 $1.13 $1.18 $1.18 69,473
2020-06-04 $1.14 $1.16 $1.12 $1.12 $1.12 79,524
2020-06-03 $1.16 $1.17 $1.13 $1.16 $1.16 45,942
2020-06-02 $1.20 $1.20 $1.16 $1.16 $1.16 26,453
2020-06-01 $1.14 $1.17 $1.14 $1.16 $1.16 65,149
2020-05-29 $1.13 $1.15 $1.06 $1.08 $1.08 87,249
2020-05-28 $1.18 $1.18 $1.12 $1.12 $1.12 40,466
2020-05-27 $1.19 $1.19 $1.11 $1.14 $1.14 93,900
2020-05-26 $1.23 $1.23 $1.15 $1.16 $1.16 87,137
2020-05-22 $1.25 $1.27 $1.18 $1.21 $1.21 47,413
2020-05-21 $1.24 $1.31 $1.24 $1.25 $1.25 72,296
2020-05-20 $1.23 $1.27 $1.19 $1.25 $1.25 105,337
2020-05-19 $1.20 $1.26 $1.20 $1.21 $1.21 56,220
2020-05-18 $1.17 $1.27 $1.17 $1.19 $1.19 54,322
2020-05-15 $1.19 $1.28 $1.16 $1.18 $1.18 132,168
2020-05-14 $1.31 $1.33 $1.12 $1.28 $1.28 167,375
2020-05-13 $1.49 $1.52 $1.30 $1.31 $1.31 208,535
2020-05-12 $1.41 $1.58 $1.40 $1.54 $1.54 693,023
2020-05-11 $1.51 $1.68 $1.35 $1.44 $1.44 4,961,383
2020-05-08 $1.13 $1.14 $1.11 $1.14 $1.14 140,719
2020-05-07 $1.15 $1.15 $1.13 $1.13 $1.13 20,278
2020-05-06 $1.15 $1.15 $1.11 $1.14 $1.14 20,246
2020-05-05 $1.12 $1.13 $1.11 $1.11 $1.11 24,779
2020-05-04 $1.13 $1.18 $1.11 $1.12 $1.12 19,635
2020-05-01 $1.14 $1.15 $1.11 $1.12 $1.12 31,381
2020-04-30 $1.19 $1.19 $1.15 $1.16 $1.16 32,119
2020-04-29 $1.18 $1.21 $1.15 $1.19 $1.19 48,478
2020-04-28 $1.21 $1.22 $1.13 $1.18 $1.18 43,754
2020-04-27 $1.24 $1.24 $1.10 $1.19 $1.19 77,180
2020-04-24 $1.24 $1.26 $1.18 $1.21 $1.21 199,404
2020-04-23 $1.07 $1.20 $1.05 $1.17 $1.17 238,235
2020-04-22 $1.11 $1.13 $1.07 $1.09 $1.09 48,921
2020-04-21 $1.18 $1.24 $1.10 $1.10 $1.10 254,888
2020-04-20 $1.08 $1.13 $1.02 $1.10 $1.10 169,619
2020-04-17 $1.10 $1.12 $1.05 $1.05 $1.05 49,435
2020-04-16 $1.11 $1.15 $1.07 $1.09 $1.09 47,745
2020-04-15 $1.15 $1.20 $1.09 $1.11 $1.11 72,564
2020-04-14 $1.14 $1.15 $1.05 $1.10 $1.10 129,317
2020-04-13 $1.08 $1.27 $1.05 $1.17 $1.17 450,916
2020-04-09 $0.83 $1.06 $0.83 $1.00 $1.00 421,174
2020-04-08 $0.86 $0.88 $0.82 $0.83 $0.83 56,290
2020-04-07 $0.88 $0.88 $0.85 $0.86 $0.86 24,231
2020-04-06 $0.85 $0.90 $0.82 $0.84 $0.84 55,405
2020-04-03 $0.83 $0.85 $0.82 $0.83 $0.83 29,467
2020-04-02 $0.83 $0.84 $0.82 $0.83 $0.83 10,535
2020-04-01 $0.83 $0.85 $0.82 $0.84 $0.84 29,843
2020-03-31 $0.85 $0.90 $0.81 $0.88 $0.88 148,870
2020-03-30 $0.82 $0.87 $0.82 $0.82 $0.82 50,498
2020-03-27 $0.82 $0.88 $0.81 $0.82 $0.82 58,918
2020-03-26 $0.80 $1.13 $0.80 $0.88 $0.88 498,074
2020-03-25 $0.75 $0.76 $0.75 $0.75 $0.75 20,594
2020-03-24 $0.78 $0.78 $0.73 $0.73 $0.73 21,535
2020-03-23 $0.73 $0.78 $0.73 $0.73 $0.73 40,600
2020-03-20 $0.76 $0.79 $0.72 $0.72 $0.72 2,827
2020-03-19 $0.70 $0.74 $0.65 $0.69 $0.69 50,588
2020-03-18 $0.71 $0.80 $0.70 $0.77 $0.77 7,248
2020-03-17 $0.90 $0.90 $0.67 $0.78 $0.78 23,571
2020-03-16 $0.84 $0.84 $0.65 $0.72 $0.72 61,800
2020-03-13 $0.90 $0.90 $0.80 $0.80 $0.80 41,640
2020-03-12 $0.84 $0.90 $0.75 $0.86 $0.86 62,098
2020-03-11 $0.93 $0.93 $0.88 $0.88 $0.88 49,710
2020-03-10 $1.00 $1.00 $0.93 $0.93 $0.93 19,782
2020-03-09 $1.00 $1.00 $0.85 $0.96 $0.96 50,137
2020-03-06 $1.10 $1.10 $1.01 $1.01 $1.01 29,577
2020-03-05 $1.09 $1.10 $1.07 $1.08 $1.08 23,623
2020-03-04 $1.12 $1.12 $1.08 $1.11 $1.11 13,492
2020-03-03 $1.08 $1.12 $1.08 $1.10 $1.10 25,745
2020-03-02 $1.06 $1.13 $1.05 $1.09 $1.09 27,271
2020-02-28 $1.12 $1.13 $1.03 $1.04 $1.04 78,391
2020-02-27 $1.11 $1.11 $1.05 $1.10 $1.10 73,846
2020-02-26 $1.15 $1.16 $1.12 $1.13 $1.13 62,090
2020-02-25 $1.21 $1.23 $1.14 $1.17 $1.17 61,438
2020-02-24 $1.21 $1.22 $1.18 $1.20 $1.20 40,334
2020-02-21 $1.25 $1.25 $1.21 $1.23 $1.23 49,113
2020-02-20 $1.29 $1.29 $1.21 $1.24 $1.24 39,743
2020-02-19 $1.19 $1.28 $1.19 $1.27 $1.27 70,399
2020-02-18 $1.41 $1.41 $1.13 $1.19 $1.19 292,081
2020-02-14 $1.33 $1.47 $1.30 $1.40 $1.40 459,519
2020-02-13 $1.36 $1.36 $1.32 $1.33 $1.33 37,704
2020-02-12 $1.30 $1.35 $1.30 $1.32 $1.32 57,921
2020-02-11 $1.35 $1.63 $1.28 $1.34 $1.34 1,191,553
2020-02-10 $1.26 $1.27 $1.24 $1.24 $1.24 7,208
2020-02-07 $1.28 $1.29 $1.26 $1.26 $1.26 19,544
2020-02-06 $1.23 $1.29 $1.23 $1.27 $1.27 30,956
2020-02-05 $1.25 $1.27 $1.21 $1.26 $1.26 76,740
2020-02-04 $1.30 $1.30 $1.21 $1.23 $1.23 92,432
2020-02-03 $1.58 $1.58 $1.30 $1.32 $1.32 116,613
2020-01-31 $1.50 $1.50 $1.42 $1.50 $1.50 94,504
2020-01-30 $1.58 $1.65 $1.53 $1.53 $1.53 73,343
2020-01-29 $1.56 $1.70 $1.56 $1.63 $1.63 60,119
2020-01-28 $1.58 $1.60 $1.55 $1.59 $1.59 37,492
2020-01-27 $1.65 $1.65 $1.55 $1.61 $1.61 53,940
2020-01-24 $1.70 $1.78 $1.65 $1.69 $1.69 81,718
2020-01-23 $1.65 $1.74 $1.61 $1.71 $1.71 197,827
2020-01-22 $1.63 $1.67 $1.63 $1.65 $1.65 15,943
2020-01-21 $1.58 $1.67 $1.58 $1.66 $1.66 84,362
2020-01-17 $1.69 $1.71 $1.66 $1.68 $1.68 75,833
2020-01-16 $1.62 $1.73 $1.62 $1.69 $1.69 154,289
2020-01-15 $1.55 $1.71 $1.52 $1.71 $1.71 427,647
2020-01-14 $1.56 $1.63 $1.56 $1.57 $1.57 60,931
2020-01-13 $1.67 $1.67 $1.56 $1.60 $1.60 144,462
2020-01-10 $1.67 $1.70 $1.60 $1.65 $1.65 157,535
2020-01-09 $1.60 $1.68 $1.55 $1.64 $1.64 53,526
2020-01-08 $1.47 $1.59 $1.45 $1.58 $1.58 156,673
2020-01-07 $1.43 $1.48 $1.43 $1.48 $1.48 35,328
2020-01-06 $1.49 $1.49 $1.41 $1.46 $1.46 83,422
2020-01-03 $1.29 $1.52 $1.29 $1.49 $1.49 180,807
2020-01-02 $1.30 $1.33 $1.28 $1.33 $1.33 47,638
2019-12-31 $1.29 $1.30 $1.28 $1.29 $1.29 36,987
2019-12-30 $1.31 $1.31 $1.28 $1.29 $1.29 19,260
2019-12-27 $1.31 $1.31 $1.27 $1.29 $1.29 45,469
2019-12-26 $1.31 $1.31 $1.29 $1.31 $1.31 50,567
2019-12-24 $1.34 $1.34 $1.30 $1.32 $1.32 12,346
2019-12-23 $1.29 $1.34 $1.29 $1.31 $1.31 31,428
2019-12-20 $1.31 $1.33 $1.25 $1.26 $1.26 21,424
2019-12-19 $1.29 $1.33 $1.29 $1.33 $1.33 21,634
2019-12-18 $1.32 $1.35 $1.32 $1.33 $1.33 40,519
2019-12-17 $1.29 $1.29 $1.28 $1.29 $1.29 7,430
2019-12-16 $1.30 $1.33 $1.28 $1.28 $1.28 25,384
2019-12-13 $1.31 $1.34 $1.28 $1.28 $1.28 67,996
2019-12-12 $1.28 $1.33 $1.28 $1.31 $1.31 17,938
2019-12-11 $1.31 $1.34 $1.30 $1.31 $1.31 29,414
2019-12-10 $1.30 $1.34 $1.26 $1.26 $1.26 60,503
2019-12-09 $1.25 $1.30 $1.25 $1.29 $1.29 38,425
2019-12-06 $1.30 $1.30 $1.21 $1.28 $1.28 21,307
2019-12-05 $1.26 $1.30 $1.25 $1.29 $1.29 40,731
2019-12-04 $1.27 $1.27 $1.23 $1.23 $1.23 20,121
2019-12-03 $1.27 $1.27 $1.22 $1.25 $1.25 16,360
2019-12-02 $1.28 $1.28 $1.22 $1.27 $1.27 10,950
2019-11-29 $1.22 $1.28 $1.21 $1.28 $1.28 36,786
2019-11-27 $1.22 $1.25 $1.20 $1.21 $1.21 25,356
2019-11-26 $1.20 $1.23 $1.14 $1.20 $1.20 52,034
2019-11-25 $1.14 $1.17 $1.10 $1.15 $1.15 63,596
2019-11-22 $1.23 $1.23 $1.15 $1.17 $1.17 11,181
2019-11-21 $1.20 $1.23 $1.19 $1.20 $1.20 3,514
2019-11-20 $1.25 $1.25 $1.19 $1.20 $1.20 20,317
2019-11-19 $1.24 $1.29 $1.19 $1.21 $1.21 22,513
2019-11-18 $1.22 $1.24 $1.22 $1.22 $1.22 2,187
2019-11-15 $1.20 $1.22 $1.20 $1.20 $1.20 7,159
2019-11-14 $1.21 $1.22 $1.20 $1.21 $1.21 3,235
2019-11-13 $1.21 $1.23 $1.20 $1.20 $1.20 2,069
2019-11-12 $1.21 $1.21 $1.18 $1.19 $1.19 9,772
2019-11-11 $1.23 $1.24 $1.18 $1.21 $1.21 4,285
2019-11-08 $1.23 $1.24 $1.22 $1.23 $1.23 2,374
2019-11-07 $1.26 $1.26 $1.20 $1.20 $1.20 33,292
2019-11-06 $1.29 $1.29 $1.27 $1.27 $1.27 4,423
2019-11-05 $1.29 $1.30 $1.26 $1.28 $1.28 5,523
2019-11-04 $1.27 $1.30 $1.27 $1.29 $1.29 8,808
2019-11-01 $1.29 $1.31 $1.25 $1.25 $1.25 8,731
2019-10-31 $1.30 $1.30 $1.26 $1.27 $1.27 6,601
2019-10-30 $1.30 $1.31 $1.30 $1.31 $1.31 8,794
2019-10-29 $1.30 $1.34 $1.29 $1.30 $1.30 5,440
2019-10-28 $1.27 $1.34 $1.25 $1.34 $1.34 4,982
2019-10-25 $1.24 $1.35 $1.24 $1.25 $1.25 131,890
2019-10-24 $1.23 $1.24 $1.21 $1.23 $1.23 26,685
2019-10-23 $1.24 $1.25 $1.19 $1.22 $1.22 4,179
2019-10-22 $1.23 $1.26 $1.20 $1.26 $1.26 45,974
2019-10-21 $1.23 $1.25 $1.20 $1.20 $1.20 49,348
2019-10-18 $1.23 $1.23 $1.18 $1.18 $1.18 13,666
2019-10-17 $1.27 $1.34 $1.20 $1.25 $1.25 25,762
2019-10-16 $1.30 $1.33 $1.26 $1.27 $1.27 14,251
2019-10-15 $1.25 $1.31 $1.25 $1.30 $1.30 38,263
2019-10-14 $1.29 $1.29 $1.25 $1.25 $1.25 24,313
2019-10-11 $1.33 $1.40 $1.24 $1.27 $1.27 193,630
2019-10-10 $1.20 $1.32 $1.12 $1.31 $1.31 251,626
2019-10-09 $1.20 $1.20 $1.17 $1.18 $1.18 6,231
2019-10-08 $1.20 $1.20 $1.17 $1.20 $1.20 14,770
2019-10-07 $1.17 $1.20 $1.17 $1.18 $1.18 30,977
2019-10-04 $1.10 $1.20 $1.10 $1.18 $1.18 18,375
2019-10-03 $1.15 $1.18 $1.08 $1.11 $1.11 66,146
2019-10-02 $1.16 $1.19 $1.13 $1.15 $1.15 6,032
2019-10-01 $1.22 $1.26 $1.13 $1.15 $1.15 102,768
2019-09-30 $1.31 $1.38 $1.21 $1.23 $1.23 34,609
2019-09-27 $1.29 $1.35 $1.29 $1.31 $1.31 75,187
2019-09-26 $1.38 $1.38 $1.29 $1.30 $1.30 34,494
2019-09-25 $1.32 $1.33 $1.28 $1.30 $1.30 17,555
2019-09-24 $1.35 $1.36 $1.25 $1.33 $1.33 42,251
2019-09-23 $1.46 $1.47 $1.30 $1.31 $1.31 79,089
2019-09-20 $1.54 $1.55 $1.46 $1.46 $1.46 128,803
2019-09-19 $1.54 $1.57 $1.52 $1.55 $1.55 38,333
2019-09-18 $1.64 $1.65 $1.48 $1.53 $1.53 402,866
2019-09-17 $1.76 $1.91 $1.75 $1.87 $1.87 424,451
2019-09-16 $1.94 $1.99 $1.65 $1.72 $1.72 519,387
2019-09-13 $1.77 $1.87 $1.72 $1.86 $1.86 140,683
2019-09-12 $1.78 $1.79 $1.69 $1.74 $1.74 45,291
2019-09-11 $1.70 $1.79 $1.68 $1.76 $1.76 181,293
2019-09-10 $1.68 $1.73 $1.65 $1.67 $1.67 32,100
2019-09-09 $1.67 $1.72 $1.63 $1.64 $1.64 99,669
2019-09-06 $1.59 $1.67 $1.58 $1.67 $1.67 88,205
2019-09-05 $1.62 $1.62 $1.55 $1.57 $1.57 68,164
2019-09-04 $1.52 $1.60 $1.50 $1.57 $1.57 80,466
2019-09-03 $1.52 $1.55 $1.47 $1.50 $1.50 25,186
2019-08-30 $1.46 $1.55 $1.41 $1.52 $1.52 55,672
2019-08-29 $1.50 $1.55 $1.41 $1.45 $1.45 217,687
2019-08-28 $1.40 $1.55 $1.39 $1.50 $1.50 258,653
2019-08-27 $1.37 $1.44 $1.36 $1.40 $1.40 56,317
2019-08-26 $1.41 $1.45 $1.37 $1.38 $1.38 133,092
2019-08-23 $1.32 $1.40 $1.30 $1.38 $1.38 136,895
2019-08-22 $1.31 $1.35 $1.30 $1.32 $1.32 15,759
2019-08-21 $1.35 $1.38 $1.28 $1.34 $1.34 88,216
2019-08-20 $1.35 $1.39 $1.30 $1.31 $1.31 29,772
2019-08-19 $1.35 $1.35 $1.28 $1.35 $1.35 19,449
2019-08-16 $1.35 $1.35 $1.27 $1.31 $1.31 41,972
2019-08-15 $1.38 $1.38 $1.27 $1.30 $1.30 47,188
2019-08-14 $1.45 $1.45 $1.30 $1.38 $1.38 66,457
2019-08-13 $1.34 $1.50 $1.34 $1.40 $1.40 292,198
2019-08-12 $1.22 $1.38 $1.17 $1.35 $1.35 243,449
2019-08-09 $1.19 $1.24 $1.13 $1.22 $1.22 146,321
2019-08-08 $1.08 $1.19 $1.08 $1.16 $1.16 73,725
2019-08-07 $1.08 $1.11 $1.06 $1.07 $1.07 46,515
2019-08-06 $1.15 $1.15 $1.06 $1.10 $1.10 40,585
2019-08-05 $1.16 $1.19 $1.05 $1.13 $1.13 144,517
2019-08-02 $1.20 $1.24 $1.17 $1.22 $1.22 59,102
2019-08-01 $1.29 $1.29 $1.15 $1.21 $1.21 253,141
2019-07-31 $1.29 $1.32 $1.26 $1.26 $1.26 55,707
2019-07-30 $1.29 $1.30 $1.26 $1.28 $1.28 56,670
2019-07-29 $1.30 $1.32 $1.26 $1.29 $1.29 55,786
2019-07-26 $1.32 $1.32 $1.28 $1.30 $1.30 64,321
2019-07-25 $1.32 $1.35 $1.31 $1.32 $1.32 29,172
2019-07-24 $1.31 $1.36 $1.30 $1.31 $1.31 11,235
2019-07-23 $1.30 $1.38 $1.27 $1.33 $1.33 145,207
2019-07-22 $1.33 $1.33 $1.28 $1.31 $1.31 28,752
2019-07-19 $1.33 $1.34 $1.29 $1.29 $1.29 33,625
2019-07-18 $1.36 $1.36 $1.30 $1.30 $1.30 60,317
2019-07-17 $1.31 $1.35 $1.31 $1.33 $1.33 85,213
2019-07-16 $1.34 $1.38 $1.32 $1.38 $1.38 81,289
2019-07-15 $1.44 $1.44 $1.34 $1.40 $1.40 78,230
2019-07-12 $1.39 $1.44 $1.38 $1.39 $1.39 51,569
2019-07-11 $1.39 $1.41 $1.37 $1.40 $1.40 43,113
2019-07-10 $1.41 $1.41 $1.38 $1.38 $1.38 38,561
2019-07-09 $1.38 $1.42 $1.38 $1.42 $1.42 19,314
2019-07-08 $1.36 $1.42 $1.34 $1.38 $1.38 61,419
2019-07-05 $1.40 $1.42 $1.37 $1.39 $1.39 54,777
2019-07-03 $1.43 $1.44 $1.38 $1.41 $1.41 74,858
2019-07-02 $1.45 $1.48 $1.41 $1.43 $1.43 49,819
2019-07-01 $1.47 $1.47 $1.41 $1.47 $1.47 49,328
2019-06-28 $1.47 $1.48 $1.42 $1.42 $1.42 72,799
2019-06-27 $1.50 $1.50 $1.42 $1.45 $1.45 86,395
2019-06-26 $1.45 $1.55 $1.40 $1.50 $1.50 363,236
2019-06-25 $1.45 $1.46 $1.40 $1.42 $1.42 62,148
2019-06-24 $1.43 $1.48 $1.39 $1.45 $1.45 111,315
2019-06-21 $1.39 $1.43 $1.37 $1.43 $1.43 36,071
2019-06-20 $1.45 $1.47 $1.38 $1.40 $1.40 54,761
2019-06-19 $1.45 $1.50 $1.39 $1.43 $1.43 114,780
2019-06-18 $1.34 $1.50 $1.34 $1.49 $1.49 307,510
2019-06-17 $1.34 $1.37 $1.27 $1.35 $1.35 74,381
2019-06-14 $1.32 $1.35 $1.31 $1.34 $1.34 41,314
2019-06-13 $1.35 $1.37 $1.30 $1.34 $1.34 32,239
2019-06-12 $1.33 $1.35 $1.30 $1.35 $1.35 23,146
2019-06-11 $1.33 $1.38 $1.27 $1.33 $1.33 88,547
2019-06-10 $1.33 $1.37 $1.30 $1.31 $1.31 86,251
2019-06-07 $1.38 $1.42 $1.32 $1.34 $1.34 119,398
2019-06-06 $1.30 $1.38 $1.30 $1.36 $1.36 100,243
2019-06-05 $1.31 $1.35 $1.27 $1.30 $1.30 82,013
2019-06-04 $1.27 $1.34 $1.25 $1.33 $1.33 192,411
2019-06-03 $1.38 $1.38 $1.25 $1.30 $1.30 92,860
2019-05-31 $1.34 $1.39 $1.32 $1.38 $1.38 90,016
2019-05-30 $1.29 $1.38 $1.27 $1.36 $1.36 284,987
2019-05-29 $1.33 $1.34 $1.26 $1.31 $1.31 47,209
2019-05-28 $1.36 $1.37 $1.33 $1.34 $1.34 44,536
2019-05-24 $1.41 $1.41 $1.34 $1.36 $1.36 111,659
2019-05-23 $1.42 $1.44 $1.37 $1.39 $1.39 104,676
2019-05-22 $1.44 $1.47 $1.41 $1.45 $1.45 78,178
2019-05-21 $1.43 $1.48 $1.42 $1.46 $1.46 45,349
2019-05-20 $1.40 $1.45 $1.37 $1.42 $1.42 64,581
2019-05-17 $1.44 $1.44 $1.36 $1.42 $1.42 177,157
2019-05-16 $1.49 $1.51 $1.45 $1.46 $1.46 97,359
2019-05-15 $1.50 $1.53 $1.46 $1.50 $1.50 68,853
2019-05-14 $1.55 $1.55 $1.45 $1.52 $1.52 82,263
2019-05-13 $1.58 $1.58 $1.49 $1.54 $1.54 111,226
2019-05-10 $1.65 $1.65 $1.53 $1.59 $1.59 321,002
2019-05-09 $1.66 $1.68 $1.60 $1.64 $1.64 173,392
2019-05-08 $1.72 $1.73 $1.65 $1.69 $1.69 136,341
2019-05-07 $1.74 $1.84 $1.66 $1.72 $1.72 176,017
2019-05-06 $1.65 $1.80 $1.63 $1.75 $1.75 325,464
2019-05-03 $1.69 $1.74 $1.65 $1.71 $1.71 204,273
2019-05-02 $1.68 $1.70 $1.63 $1.66 $1.66 85,301
2019-05-01 $1.64 $1.73 $1.62 $1.70 $1.70 142,635
2019-04-30 $1.62 $1.66 $1.60 $1.65 $1.65 62,088
2019-04-29 $1.64 $1.70 $1.58 $1.65 $1.65 99,150
2019-04-26 $1.67 $1.69 $1.61 $1.64 $1.64 116,748
2019-04-25 $1.66 $1.74 $1.60 $1.68 $1.68 75,470
2019-04-24 $1.55 $1.73 $1.55 $1.65 $1.65 348,679
2019-04-23 $1.61 $1.65 $1.48 $1.55 $1.55 265,401
2019-04-22 $1.63 $1.68 $1.56 $1.59 $1.59 251,757
2019-04-18 $1.71 $1.73 $1.54 $1.66 $1.66 310,736
2019-04-17 $1.98 $2.39 $1.41 $1.69 $1.69 2,890,820
2019-04-16 $1.93 $2.03 $1.87 $1.98 $1.98 186,583
2019-04-15 $1.90 $1.97 $1.78 $1.92 $1.92 529,082
2019-04-12 $2.08 $2.10 $1.96 $2.08 $2.08 431,905
2019-04-11 $1.88 $2.17 $1.88 $2.00 $2.00 1,463,535
2019-04-10 $1.80 $1.84 $1.75 $1.81 $1.81 171,999
2019-04-09 $1.81 $1.89 $1.75 $1.78 $1.78 163,900
2019-04-08 $1.89 $1.90 $1.75 $1.83 $1.83 221,608
2019-04-05 $1.91 $2.08 $1.83 $1.90 $1.90 825,970
2019-04-04 $1.69 $1.94 $1.63 $1.82 $1.82 1,106,981
2019-04-03 $1.56 $1.76 $1.54 $1.68 $1.68 832,764
2019-04-02 $1.57 $1.60 $1.52 $1.56 $1.56 149,027
2019-04-01 $1.56 $1.60 $1.50 $1.55 $1.55 263,865
2019-03-29 $1.74 $1.81 $1.50 $1.55 $1.55 1,151,746
2019-03-28 $1.54 $1.74 $1.47 $1.64 $1.64 1,772,917
2019-03-27 $1.42 $1.61 $1.38 $1.51 $1.51 928,107
2019-03-26 $1.42 $1.43 $1.38 $1.43 $1.43 175,911
2019-03-25 $1.41 $1.45 $1.39 $1.40 $1.40 79,862
2019-03-22 $1.43 $1.45 $1.41 $1.44 $1.44 98,665
2019-03-21 $1.47 $1.50 $1.40 $1.46 $1.46 240,607
2019-03-20 $1.46 $1.54 $1.44 $1.52 $1.52 320,228
2019-03-19 $1.45 $1.47 $1.43 $1.43 $1.43 210,919
2019-03-18 $1.45 $1.49 $1.43 $1.44 $1.44 219,533
2019-03-15 $1.47 $1.54 $1.44 $1.47 $1.47 329,547
2019-03-14 $1.49 $1.50 $1.43 $1.46 $1.46 177,284
2019-03-13 $1.48 $1.59 $1.43 $1.51 $1.51 823,533
2019-03-12 $1.38 $1.49 $1.34 $1.47 $1.47 634,469
2019-03-11 $1.38 $1.38 $1.33 $1.34 $1.34 261,780
2019-03-08 $1.37 $1.39 $1.28 $1.38 $1.38 468,238
2019-03-07 $1.41 $1.43 $1.38 $1.41 $1.41 376,347
2019-03-06 $1.45 $1.49 $1.37 $1.43 $1.43 785,086
2019-03-05 $1.60 $1.78 $1.42 $1.44 $1.44 3,638,791
2019-03-04 $1.44 $1.50 $1.39 $1.46 $1.46 1,574,753
2019-03-01 $1.42 $1.47 $1.38 $1.41 $1.41 454,089
2019-02-28 $1.45 $1.45 $1.37 $1.40 $1.40 327,600
2019-02-27 $1.47 $1.47 $1.38 $1.44 $1.44 222,817
2019-02-26 $1.46 $1.51 $1.42 $1.46 $1.46 668,382
2019-02-25 $1.47 $1.57 $1.41 $1.56 $1.56 1,712,834
2019-02-22 $1.42 $1.48 $1.37 $1.41 $1.41 548,465
2019-02-21 $1.48 $1.48 $1.37 $1.40 $1.40 203,909
2019-02-20 $1.46 $1.50 $1.44 $1.45 $1.45 123,919
2019-02-19 $1.46 $1.50 $1.38 $1.47 $1.47 314,672
2019-02-15 $1.39 $1.43 $1.36 $1.41 $1.41 171,297
2019-02-14 $1.43 $1.46 $1.37 $1.38 $1.38 212,267
2019-02-13 $1.40 $1.46 $1.38 $1.45 $1.45 322,880
2019-02-12 $1.56 $1.61 $1.46 $1.46 $1.46 478,442
2019-02-11 $1.52 $1.63 $1.46 $1.56 $1.56 658,755
2019-02-08 $1.30 $1.53 $1.30 $1.53 $1.53 397,723
2019-02-07 $1.58 $1.58 $1.36 $1.42 $1.42 537,087
2019-02-06 $1.60 $1.62 $1.51 $1.55 $1.55 764,346
2019-02-05 $1.75 $1.84 $1.50 $1.58 $1.58 1,645,289
2019-02-04 $2.67 $4.18 $1.62 $1.69 $1.69 12,576,144
2019-02-01 $1.62 $1.62 $1.62 $1.62 $1.62 525
2019-01-31 $1.51 $1.62 $1.49 $1.62 $1.62 13,993
2019-01-30 $1.55 $1.58 $1.51 $1.57 $1.57 5,457
2019-01-29 $1.67 $1.68 $1.55 $1.55 $1.55 18,355
2019-01-28 $1.68 $1.68 $1.63 $1.63 $1.63 3,387
2019-01-25 $1.59 $1.67 $1.59 $1.67 $1.67 2,500
2019-01-24 $1.65 $1.65 $1.55 $1.58 $1.58 6,223
2019-01-23 $1.66 $1.74 $1.66 $1.74 $1.74 1,725
2019-01-22 $1.68 $1.70 $1.68 $1.70 $1.70 516
2019-01-18 $1.78 $1.78 $1.65 $1.74 $1.74 976
2019-01-17 $1.70 $1.79 $1.67 $1.71 $1.71 2,576
2019-01-16 $1.77 $1.79 $1.76 $1.76 $1.76 2,924
2019-01-15 $1.64 $1.64 $1.64 $1.64 $1.64 493
2019-01-14 $1.71 $1.79 $1.66 $1.73 $1.73 3,301
2019-01-11 $1.75 $1.80 $1.68 $1.72 $1.72 3,640
2019-01-10 $1.80 $1.80 $1.64 $1.64 $1.64 2,059
2019-01-09 $1.59 $1.83 $1.57 $1.83 $1.83 4,540
2019-01-08 $1.82 $1.82 $1.55 $1.55 $1.55 3,541
2019-01-07 $1.86 $1.86 $1.70 $1.70 $1.70 13,326
2019-01-04 $1.59 $1.76 $1.59 $1.67 $1.67 6,730
2019-01-03 $1.50 $1.58 $1.47 $1.47 $1.47 5,313
2019-01-02 $1.42 $1.58 $1.41 $1.57 $1.57 2,089
2018-12-31 $1.45 $1.51 $1.42 $1.42 $1.42 17,301
2018-12-28 $1.29 $1.48 $1.28 $1.42 $1.42 28,822
2018-12-27 $1.37 $1.37 $1.26 $1.27 $1.27 7,995
2018-12-26 $1.46 $1.46 $1.25 $1.33 $1.33 7,464
2018-12-24 $1.56 $1.56 $1.35 $1.40 $1.40 38,760
2018-12-21 $1.68 $1.68 $1.53 $1.54 $1.54 11,565
2018-12-20 $1.63 $1.63 $1.55 $1.55 $1.55 72,025
2018-12-19 $1.62 $1.69 $1.60 $1.65 $1.65 13,076
2018-12-18 $1.70 $1.70 $1.55 $1.60 $1.60 19,214
2018-12-17 $1.74 $1.74 $1.69 $1.69 $1.69 6,707
2018-12-14 $1.70 $1.81 $1.70 $1.74 $1.74 6,295
2018-12-13 $1.71 $1.71 $1.71 $1.71 $1.71 2,382
2018-12-12 $1.61 $1.87 $1.61 $1.70 $1.70 20,414
2018-12-11 $1.89 $1.99 $1.60 $1.62 $1.62 41,879
2018-12-10 $1.61 $1.89 $1.60 $1.64 $1.64 7,624
2018-12-07 $1.63 $1.85 $1.60 $1.60 $1.60 28,041
2018-12-06 $1.73 $1.73 $1.52 $1.69 $1.69 15,634
2018-12-04 $1.98 $1.98 $1.65 $1.80 $1.80 2,020
2018-12-03 $1.90 $2.09 $1.63 $1.99 $1.99 19,349
2018-11-30 $1.50 $1.71 $1.50 $1.70 $1.70 1,814
2018-11-29 $1.51 $1.70 $1.43 $1.55 $1.55 16,246
2018-11-28 $1.67 $1.68 $1.33 $1.40 $1.40 42,125
2018-11-27 $1.74 $1.74 $1.66 $1.70 $1.70 879
2018-11-26 $1.74 $1.80 $1.66 $1.67 $1.67 1,682
2018-11-23 $1.66 $1.66 $1.66 $1.66 $1.66 68
2018-11-21 $1.64 $1.85 $1.64 $1.66 $1.66 1,555
2018-11-20 $1.63 $1.82 $1.63 $1.63 $1.63 12,249
2018-11-19 $1.62 $1.74 $1.62 $1.65 $1.65 7,011
2018-11-16 $1.73 $1.86 $1.63 $1.68 $1.68 11,812
2018-11-15 $1.74 $1.91 $1.70 $1.73 $1.73 20,020
2018-11-14 $1.83 $1.93 $1.62 $1.80 $1.80 31,805
2018-11-13 $2.12 $2.12 $1.80 $1.80 $1.80 58,464
2018-11-12 $2.20 $2.20 $2.08 $2.08 $2.08 5,005
2018-11-09 $2.40 $2.44 $2.18 $2.20 $2.20 11,917
2018-11-08 $2.48 $2.57 $2.42 $2.46 $2.46 4,518
2018-11-07 $2.44 $2.57 $2.36 $2.49 $2.49 21,908
2018-11-06 $2.48 $2.48 $2.39 $2.40 $2.40 1,852
2018-11-05 $2.47 $2.50 $2.41 $2.50 $2.50 1,883
2018-11-02 $2.45 $2.50 $2.30 $2.50 $2.50 6,471
2018-11-01 $2.45 $2.46 $2.31 $2.45 $2.45 5,565
2018-10-31 $2.17 $2.49 $2.17 $2.45 $2.45 9,144
2018-10-30 $2.26 $2.26 $2.09 $2.15 $2.15 10,057
2018-10-29 $2.32 $2.45 $2.17 $2.33 $2.33 20,406
2018-10-26 $2.53 $2.58 $2.31 $2.31 $2.31 8,949
2018-10-25 $2.90 $2.90 $2.42 $2.60 $2.60 18,261
2018-10-24 $2.85 $2.98 $2.57 $2.89 $2.89 8,182
2018-10-23 $3.06 $3.06 $2.67 $2.94 $2.94 41,483
2018-10-22 $3.07 $3.20 $2.96 $3.01 $3.01 17,543
2018-10-19 $3.18 $3.69 $2.94 $3.08 $3.08 220,600
2018-10-18 $3.14 $3.15 $3.06 $3.13 $3.13 16,081
2018-10-17 $3.11 $3.49 $3.04 $3.24 $3.24 51,741
2018-10-16 $3.08 $3.17 $3.06 $3.06 $3.06 5,177
2018-10-15 $3.17 $3.17 $3.10 $3.13 $3.13 11,323
2018-10-12 $3.03 $3.15 $2.96 $3.15 $3.15 8,273
2018-10-11 $3.11 $3.14 $2.94 $3.14 $3.14 2,035
2018-10-10 $3.00 $3.15 $2.94 $3.13 $3.13 5,677
2018-10-09 $3.09 $3.20 $3.00 $3.02 $3.02 12,165
2018-10-08 $3.03 $3.10 $2.96 $3.10 $3.10 2,472
2018-10-05 $3.06 $3.14 $2.95 $3.10 $3.10 1,734
2018-10-04 $3.15 $3.15 $3.05 $3.13 $3.13 1,423
2018-10-03 $3.14 $3.15 $2.93 $3.13 $3.13 2,497
2018-10-02 $3.20 $3.22 $2.94 $3.13 $3.13 25,139
2018-10-01 $3.03 $3.20 $3.03 $3.20 $3.20 4,327
2018-09-28 $2.95 $3.09 $2.95 $2.97 $2.97 5,049
2018-09-27 $2.99 $3.00 $2.93 $2.95 $2.95 20,169
2018-09-26 $2.90 $2.95 $2.90 $2.92 $2.92 2,033
2018-09-25 $2.91 $2.91 $2.90 $2.91 $2.91 2,405
2018-09-24 $2.93 $2.98 $2.90 $2.93 $2.93 6,437
2018-09-21 $2.98 $2.99 $2.90 $2.99 $2.99 16,184
2018-09-20 $3.00 $3.01 $2.95 $2.95 $2.95 5,601
2018-09-19 $3.10 $3.10 $2.67 $3.00 $3.00 68,322
2018-09-18 $3.43 $3.45 $3.32 $3.32 $3.32 11,356
2018-09-17 $3.23 $3.38 $3.23 $3.32 $3.32 3,426
2018-09-14 $3.13 $3.49 $3.13 $3.25 $3.25 13,629
2018-09-13 $3.37 $3.37 $3.25 $3.33 $3.33 6,371
2018-09-12 $3.17 $3.42 $3.17 $3.40 $3.40 6,163
2018-09-11 $3.38 $3.54 $3.18 $3.18 $3.18 2,153
2018-09-10 $3.46 $3.46 $3.37 $3.45 $3.45 6,157
2018-09-07 $3.68 $3.68 $3.46 $3.46 $3.46 2,918
2018-09-06 $3.59 $3.69 $3.59 $3.69 $3.69 993
2018-09-05 $3.57 $3.57 $3.46 $3.47 $3.47 27,630
2018-09-04 $3.53 $3.71 $3.53 $3.57 $3.57 6,613
2018-08-31 $3.93 $3.93 $3.40 $3.55 $3.55 11,521
2018-08-30 $3.87 $3.87 $3.53 $3.85 $3.85 2,655
2018-08-29 $3.89 $3.89 $3.74 $3.80 $3.80 10,507
2018-08-28 $3.80 $3.89 $3.59 $3.89 $3.89 13,881
2018-08-27 $3.86 $3.90 $3.53 $3.84 $3.84 6,747
2018-08-24 $3.91 $3.93 $3.75 $3.86 $3.86 1,648
2018-08-23 $3.92 $3.97 $3.90 $3.90 $3.90 16,656
2018-08-22 $3.95 $4.09 $3.92 $4.02 $4.02 3,598
2018-08-21 $3.78 $3.95 $3.78 $3.93 $3.93 3,403
2018-08-20 $3.73 $3.90 $3.73 $3.78 $3.78 7,019
2018-08-17 $3.66 $3.93 $3.62 $3.66 $3.66 16,710
2018-08-16 $3.71 $3.84 $3.71 $3.84 $3.84 2,949
2018-08-15 $4.15 $4.16 $3.50 $3.68 $3.68 22,290
2018-08-14 $4.11 $4.15 $4.01 $4.08 $4.08 13,054
2018-08-13 $4.12 $4.12 $4.01 $4.01 $4.01 947
2018-08-10 $4.14 $4.15 $3.93 $4.10 $4.10 8,086
2018-08-09 $3.86 $4.32 $3.86 $4.09 $4.09 25,307
2018-08-08 $4.10 $4.10 $3.80 $3.97 $3.97 13,518
2018-08-07 $4.15 $4.15 $4.01 $4.10 $4.10 11,217
2018-08-06 $4.57 $4.73 $3.95 $4.15 $4.15 28,741
2018-08-03 $4.33 $4.49 $4.09 $4.49 $4.49 20,659
2018-08-02 $3.95 $4.30 $3.81 $4.20 $4.20 45,590
2018-08-01 $4.09 $4.09 $3.68 $3.85 $3.85 9,135
2018-07-31 $4.11 $4.14 $3.64 $3.99 $3.99 40,923
2018-07-30 $3.83 $4.16 $3.75 $4.14 $4.14 60,054
2018-07-27 $3.49 $3.72 $3.47 $3.72 $3.72 34,075
2018-07-26 $3.30 $3.49 $3.30 $3.40 $3.40 14,821
2018-07-25 $3.33 $3.46 $3.23 $3.29 $3.29 6,895
2018-07-24 $3.36 $3.38 $3.23 $3.29 $3.29 11,441
2018-07-23 $3.28 $3.41 $3.28 $3.41 $3.41 6,049
2018-07-20 $3.36 $3.42 $3.16 $3.31 $3.31 11,840
2018-07-19 $3.58 $3.70 $3.36 $3.36 $3.36 7,415
2018-07-18 $3.50 $3.96 $3.41 $3.51 $3.51 55,797
2018-07-17 $3.43 $3.43 $3.15 $3.42 $3.42 34,180
2018-07-16 $3.44 $3.48 $3.36 $3.43 $3.43 2,988
2018-07-13 $3.36 $3.78 $3.26 $3.51 $3.51 13,603
2018-07-12 $3.51 $3.67 $3.42 $3.66 $3.66 28,088
2018-07-11 $3.68 $3.68 $3.51 $3.53 $3.53 20,603
2018-07-10 $3.92 $3.98 $3.32 $3.59 $3.59 35,353
2018-07-09 $3.74 $4.04 $3.74 $3.85 $3.85 24,698
2018-07-06 $4.01 $4.10 $3.73 $3.84 $3.84 22,279
2018-07-05 $4.00 $4.09 $4.00 $4.04 $4.04 13,372
2018-07-03 $4.16 $4.28 $3.64 $4.00 $4.00 51,091
2018-07-02 $3.17 $4.66 $3.17 $4.31 $4.31 158,009
2018-06-29 $4.61 $4.66 $3.17 $3.17 $3.17 120,679
2018-06-28 $5.11 $5.11 $4.52 $4.65 $4.65 7,764
2018-06-27 $5.16 $5.22 $4.75 $4.87 $4.87 16,189
2018-06-26 $5.05 $5.28 $5.05 $5.11 $5.11 12,085
2018-06-25 $5.46 $5.60 $5.12 $5.21 $5.21 12,463
2018-06-22 $5.52 $5.61 $5.30 $5.37 $5.37 20,913
2018-06-21 $5.74 $5.74 $5.30 $5.45 $5.45 21,289
2018-06-20 $5.60 $5.69 $5.31 $5.32 $5.32 28,221
2018-06-19 $6.07 $6.29 $5.03 $5.58 $5.58 109,453
2018-06-18 $6.85 $6.93 $6.08 $6.33 $6.33 41,792
2018-06-15 $5.83 $6.84 $5.83 $6.77 $6.77 119,883
2018-06-14 $5.95 $7.51 $5.63 $6.32 $6.32 113,416
2018-06-13 $6.06 $6.28 $5.70 $5.88 $5.88 32,022
2018-06-12 $6.36 $6.36 $5.70 $6.13 $6.13 41,552
2018-06-11 $6.08 $6.48 $6.03 $6.26 $6.26 46,712
2018-06-08 $6.24 $6.24 $6.11 $6.11 $6.11 6,228
2018-06-07 $5.99 $6.30 $5.99 $6.24 $6.24 5,414
2018-06-06 $6.40 $6.44 $5.98 $5.98 $5.98 5,813
2018-06-05 $6.56 $6.56 $6.40 $6.40 $6.40 4,749
2018-06-04 $6.50 $6.70 $6.50 $6.50 $6.50 12,138
2018-06-01 $6.63 $6.64 $6.58 $6.58 $6.58 4,986
2018-05-31 $6.61 $6.66 $6.61 $6.66 $6.66 1,037
2018-05-30 $6.68 $6.69 $6.61 $6.67 $6.67 2,305
2018-05-29 $6.68 $6.74 $6.65 $6.72 $6.72 7,482
2018-05-25 $6.69 $6.69 $6.45 $6.69 $6.69 3,591
2018-05-24 $6.68 $6.68 $6.51 $6.67 $6.67 2,201
2018-05-23 $6.59 $6.70 $6.40 $6.70 $6.70 2,997
2018-05-22 $6.58 $6.60 $6.47 $6.56 $6.56 4,876
2018-05-21 $6.68 $6.68 $6.50 $6.54 $6.54 22,098
2018-05-18 $6.70 $6.70 $6.60 $6.64 $6.64 4,005
2018-05-17 $6.68 $6.68 $6.64 $6.67 $6.67 2,255
2018-05-16 $6.66 $6.67 $6.58 $6.66 $6.66 8,236
2018-05-15 $6.56 $6.67 $6.56 $6.66 $6.66 6,680
2018-05-14 $6.68 $6.68 $6.61 $6.61 $6.61 3,053
2018-05-11 $6.59 $6.68 $6.59 $6.65 $6.65 6,040
2018-05-10 $6.76 $6.89 $6.50 $6.63 $6.63 10,724
2018-05-09 $6.90 $6.90 $6.70 $6.70 $6.70 7,618
2018-05-08 $6.67 $6.90 $6.55 $6.76 $6.76 17,903
2018-05-07 $6.75 $6.75 $6.66 $6.68 $6.68 3,178
2018-05-04 $6.72 $6.81 $6.72 $6.78 $6.78 13,118
2018-05-03 $6.55 $6.79 $6.55 $6.72 $6.72 12,581
2018-05-02 $6.66 $6.92 $6.51 $6.51 $6.51 14,659
2018-05-01 $6.86 $6.93 $6.72 $6.72 $6.72 5,578
2018-04-30 $6.86 $6.90 $6.80 $6.90 $6.90 8,078
2018-04-27 $6.76 $6.95 $6.74 $6.85 $6.85 15,665
2018-04-26 $6.57 $6.77 $6.57 $6.71 $6.71 9,286
2018-04-25 $6.39 $6.88 $6.39 $6.70 $6.70 16,277
2018-04-24 $6.44 $6.62 $6.35 $6.35 $6.35 12,480
2018-04-23 $6.77 $6.81 $6.50 $6.50 $6.50 8,753
2018-04-20 $6.96 $6.99 $6.65 $6.81 $6.81 16,101
2018-04-19 $7.08 $7.08 $6.92 $7.00 $7.00 8,459
2018-04-18 $7.05 $7.16 $6.99 $7.12 $7.12 3,799
2018-04-17 $7.18 $7.19 $7.00 $7.00 $7.00 15,075
2018-04-16 $7.14 $7.22 $7.03 $7.19 $7.19 19,333
2018-04-13 $7.06 $7.11 $6.83 $7.06 $7.06 19,007
2018-04-12 $6.95 $7.02 $6.93 $6.96 $6.96 3,277
2018-04-11 $7.07 $7.08 $6.89 $6.93 $6.93 17,087
2018-04-10 $6.79 $7.24 $6.79 $7.00 $7.00 50,601
2018-04-09 $6.80 $6.86 $6.62 $6.67 $6.67 4,545
2018-04-06 $6.82 $6.85 $6.54 $6.77 $6.77 7,786
2018-04-05 $6.43 $6.87 $6.31 $6.87 $6.87 50,997
2018-04-04 $6.60 $6.60 $6.02 $6.39 $6.39 26,022
2018-04-03 $6.62 $6.62 $6.01 $6.13 $6.13 45,089
2018-04-02 $6.80 $6.83 $6.54 $6.66 $6.66 15,730
2018-03-29 $6.74 $6.87 $6.71 $6.71 $6.71 11,727
2018-03-28 $6.92 $7.03 $6.68 $6.70 $6.70 26,983
2018-03-27 $7.10 $7.13 $6.68 $6.90 $6.90 35,344
2018-03-26 $7.15 $7.15 $6.64 $6.79 $6.79 31,296
2018-03-23 $7.13 $7.14 $6.97 $7.02 $7.02 13,878
2018-03-22 $7.11 $7.15 $6.55 $6.91 $6.91 36,626
2018-03-21 $7.14 $7.14 $7.04 $7.08 $7.08 8,049
2018-03-20 $7.19 $7.19 $7.06 $7.08 $7.08 10,785
2018-03-19 $7.30 $7.30 $7.08 $7.13 $7.13 9,159
2018-03-16 $7.25 $7.34 $7.11 $7.29 $7.29 120,011
2018-03-15 $7.33 $7.37 $7.12 $7.24 $7.24 86,028
2018-03-14 $7.14 $7.20 $7.04 $7.16 $7.16 27,352
2018-03-13 $7.23 $7.35 $7.11 $7.24 $7.24 34,324
2018-03-12 $7.14 $7.22 $7.14 $7.18 $7.18 23,294
2018-03-09 $7.15 $7.25 $7.09 $7.16 $7.16 34,134
2018-03-08 $7.17 $7.17 $7.00 $7.15 $7.15 14,722
2018-03-07 $7.01 $7.20 $7.01 $7.12 $7.12 20,996
2018-03-06 $7.07 $7.20 $7.07 $7.10 $7.10 10,056
2018-03-05 $7.00 $7.14 $7.00 $7.08 $7.08 13,094
2018-03-02 $7.13 $7.19 $7.06 $7.11 $7.11 14,645
2018-03-01 $7.29 $7.29 $7.01 $7.19 $7.19 28,220
2018-02-28 $7.18 $7.20 $7.09 $7.19 $7.19 54,348
2018-02-27 $7.22 $7.35 $6.85 $7.18 $7.18 75,628
2018-02-26 $6.84 $7.27 $6.84 $7.12 $7.12 100,119
2018-02-23 $7.37 $7.37 $6.90 $6.91 $6.91 31,138
2018-02-22 $7.44 $7.56 $7.20 $7.41 $7.41 32,028
2018-02-21 $7.76 $7.82 $7.36 $7.36 $7.36 45,419
2018-02-20 $7.87 $8.05 $7.61 $7.68 $7.68 36,141
2018-02-16 $8.15 $8.15 $7.61 $7.67 $7.67 21,190
2018-02-15 $8.25 $8.25 $8.00 $8.14 $8.14 55,559
2018-02-14 $7.98 $8.20 $7.90 $8.16 $8.16 88,854
2018-02-13 $8.11 $8.13 $7.56 $7.93 $7.93 135,710
2018-02-12 $8.25 $8.30 $7.50 $7.97 $7.97 183,010
2018-02-09 $7.91 $8.26 $7.91 $8.15 $8.15 9,993
2018-02-08 $7.71 $8.09 $7.63 $7.84 $7.84 17,281
2018-02-07 $7.27 $7.98 $7.23 $7.61 $7.61 35,665
2018-02-06 $7.11 $7.59 $6.70 $7.14 $7.14 53,074
2018-02-05 $8.34 $8.34 $7.11 $7.58 $7.58 53,121
2018-02-02 $8.90 $8.90 $8.26 $8.40 $8.40 35,234
2018-02-01 $8.91 $9.03 $8.50 $8.88 $8.88 76,795
2018-01-31 $10.24 $10.43 $8.42 $8.76 $8.76 187,026
2018-01-30 $10.27 $10.27 $9.53 $9.96 $9.96 47,594
2018-01-29 $9.89 $10.23 $9.89 $10.15 $10.15 26,631
2018-01-26 $10.49 $10.49 $9.63 $10.00 $10.00 22,903
2018-01-25 $10.48 $10.49 $10.37 $10.37 $10.37 27,308
2018-01-24 $10.40 $10.47 $10.00 $10.44 $10.44 45,016
2018-01-23 $10.20 $10.40 $10.20 $10.38 $10.38 30,970
2018-01-22 $10.10 $10.29 $9.82 $10.11 $10.11 71,373
2018-01-19 $9.80 $10.15 $9.60 $10.11 $10.11 49,168
2018-01-18 $9.05 $10.09 $9.02 $9.77 $9.77 133,458
2018-01-17 $9.86 $9.86 $8.33 $8.95 $8.95 136,077
2018-01-16 $10.90 $10.90 $9.65 $9.80 $9.80 97,740
2018-01-12 $10.60 $10.68 $10.25 $10.61 $10.61 45,289
2018-01-11 $11.17 $11.51 $10.03 $10.63 $10.63 130,774
2018-01-10 $12.45 $12.85 $11.14 $11.35 $11.35 466,821
2018-01-09 $12.05 $12.18 $11.69 $12.11 $12.11 81,372
2018-01-08 $11.67 $12.10 $11.29 $12.09 $12.09 100,315
2018-01-05 $11.98 $11.98 $10.91 $11.42 $11.42 125,748
2018-01-04 $11.57 $11.65 $10.86 $11.57 $11.57 94,860
2018-01-03 $11.78 $11.87 $11.11 $11.50 $11.50 178,989
2018-01-02 $10.00 $11.47 $10.00 $11.47 $11.47 229,058
2017-12-29 $9.89 $10.00 $8.61 $9.80 $9.80 374,575
2017-12-28 $16.00 $16.00 $9.79 $10.10 $10.10 2,716,766
2017-12-27 $9.00 $9.17 $8.88 $9.11 $9.11 43,814
2017-12-26 $9.00 $9.23 $8.90 $8.92 $8.92 37,769
2017-12-22 $8.70 $9.00 $8.69 $8.74 $8.74 48,874
2017-12-21 $8.60 $9.00 $8.53 $8.65 $8.65 109,212
2017-12-20 $8.53 $8.65 $8.45 $8.53 $8.53 45,286
2017-12-19 $8.44 $8.55 $8.38 $8.44 $8.44 20,540
2017-12-18 $8.22 $8.90 $8.22 $8.39 $8.39 68,344
2017-12-15 $8.22 $8.22 $8.10 $8.12 $8.12 12,869
2017-12-14 $8.01 $8.22 $8.01 $8.21 $8.21 24,892
2017-12-13 $8.06 $8.10 $8.04 $8.05 $8.05 19,962
2017-12-12 $8.10 $8.14 $8.03 $8.11 $8.11 29,234
2017-12-11 $8.15 $8.25 $8.06 $8.06 $8.06 24,129
2017-12-08 $8.29 $8.29 $8.08 $8.17 $8.17 48,416
2017-12-07 $8.00 $8.32 $8.00 $8.25 $8.25 94,892
2017-12-06 $7.93 $7.99 $7.87 $7.97 $7.97 24,762
2017-12-05 $7.94 $7.94 $7.80 $7.80 $7.80 20,419
2017-12-04 $7.92 $7.92 $7.85 $7.91 $7.91 2,367
2017-12-01 $7.90 $7.90 $7.78 $7.89 $7.89 22,685
2017-11-30 $7.91 $7.96 $7.83 $7.83 $7.83 15,420
2017-11-29 $7.73 $7.90 $7.70 $7.82 $7.82 15,705
2017-11-28 $7.69 $7.76 $7.67 $7.69 $7.69 6,817
2017-11-27 $7.59 $7.76 $7.59 $7.76 $7.76 14,493
2017-11-24 $7.62 $7.80 $7.59 $7.67 $7.67 11,782
2017-11-22 $7.71 $7.71 $7.60 $7.66 $7.66 22,490
2017-11-21 $7.65 $7.90 $7.65 $7.76 $7.76 39,052
2017-11-20 $7.70 $7.74 $7.65 $7.73 $7.73 16,415
2017-11-17 $7.52 $8.00 $7.47 $7.67 $7.67 56,833
2017-11-16 $7.41 $7.51 $7.40 $7.50 $7.50 4,847
2017-11-15 $7.46 $7.50 $7.42 $7.45 $7.45 8,583
2017-11-14 $7.52 $7.52 $7.38 $7.50 $7.50 15,710
2017-11-13 $7.33 $7.52 $7.20 $7.44 $7.44 16,238
2017-11-10 $7.20 $7.61 $7.20 $7.41 $7.41 9,357
2017-11-09 $7.29 $7.63 $7.29 $7.33 $7.33 18,622
2017-11-08 $7.36 $7.37 $7.11 $7.26 $7.26 16,881
2017-11-07 $7.52 $7.52 $7.32 $7.42 $7.42 7,832
2017-11-06 $7.33 $7.71 $7.31 $7.48 $7.48 7,634
2017-11-03 $7.27 $7.38 $7.19 $7.34 $7.34 13,807
2017-11-02 $7.14 $7.34 $7.05 $7.33 $7.33 20,760
2017-11-01 $7.00 $7.30 $7.00 $7.15 $7.15 18,456
2017-10-31 $6.95 $7.10 $6.77 $7.10 $7.10 21,620
2017-10-30 $6.80 $6.95 $6.80 $6.90 $6.90 8,324
2017-10-27 $6.90 $6.90 $6.70 $6.84 $6.84 21,518
2017-10-26 $6.75 $7.19 $6.74 $6.88 $6.88 32,057
2017-10-25 $7.69 $7.76 $6.72 $6.81 $6.81 43,090
2017-10-24 $7.85 $7.99 $7.70 $7.76 $7.76 26,632
2017-10-23 $8.56 $8.67 $7.66 $7.88 $7.88 41,616
2017-10-20 $8.23 $8.48 $8.15 $8.23 $8.23 21,153
2017-10-19 $8.09 $8.35 $7.60 $8.16 $8.16 30,134
2017-10-18 $8.37 $8.62 $7.50 $8.00 $8.00 114,516
2017-10-17 $9.30 $9.49 $7.84 $8.11 $8.11 116,600
2017-10-16 $10.23 $10.23 $8.84 $8.88 $8.88 58,960
2017-10-13 $9.48 $10.20 $9.37 $9.87 $9.87 297,788
2017-10-12 $9.44 $9.44 $9.14 $9.41 $9.41 47,365
2017-10-11 $9.43 $9.43 $8.88 $9.33 $9.33 153,564
2017-10-10 $8.73 $9.42 $8.70 $9.25 $9.25 196,525
2017-10-09 $8.78 $8.97 $8.60 $8.73 $8.73 71,500
2017-10-06 $8.59 $8.77 $8.50 $8.69 $8.69 25,923
2017-10-05 $8.40 $8.58 $8.40 $8.50 $8.50 7,927
2017-10-04 $8.51 $8.59 $8.41 $8.44 $8.44 15,394
2017-10-03 $8.65 $8.75 $8.40 $8.50 $8.50 18,805
2017-10-02 $8.76 $8.78 $8.62 $8.65 $8.65 10,643
2017-09-29 $8.60 $8.68 $8.60 $8.68 $8.68 5,305
2017-09-28 $8.70 $8.70 $8.53 $8.62 $8.62 6,032
2017-09-27 $8.29 $8.75 $8.27 $8.57 $8.57 42,794
2017-09-26 $8.46 $8.46 $8.26 $8.37 $8.37 6,801
2017-09-25 $8.49 $8.62 $8.26 $8.42 $8.42 32,668
2017-09-22 $8.54 $8.60 $8.32 $8.35 $8.35 25,589
2017-09-21 $8.54 $8.54 $8.40 $8.48 $8.48 9,061
2017-09-20 $8.37 $8.97 $8.34 $8.49 $8.49 51,196
2017-09-19 $8.07 $8.26 $7.95 $8.26 $8.26 24,535
2017-09-18 $8.16 $8.17 $7.95 $8.10 $8.10 24,184
2017-09-15 $8.17 $8.17 $7.90 $8.15 $8.15 47,174
2017-09-14 $8.01 $8.20 $7.92 $7.92 $7.92 33,613
2017-09-13 $8.00 $8.24 $8.00 $8.00 $8.00 36,706
2017-09-12 $7.85 $8.11 $7.85 $7.91 $7.91 29,664
2017-09-11 $8.40 $8.94 $7.78 $7.92 $7.92 47,404
2017-09-08 $8.88 $8.88 $8.17 $8.32 $8.32 65,657
2017-09-07 $10.45 $10.50 $8.50 $8.86 $8.86 176,800
2017-09-06 $9.94 $10.50 $9.50 $10.27 $10.27 171,520
2017-09-05 $9.16 $9.65 $8.80 $9.49 $9.49 149,436
2017-09-01 $7.61 $8.68 $7.50 $8.45 $8.45 300,344

ZK International Group Co Ltd (ZKIN) News Headlines

Recent ZK International Group Co Ltd (ZKIN) News
Similar Companies to ZK International Group Co Ltd (ZKIN) in the Steel Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.