Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2021-04-22 | 75.00 | 75.00 | 75.00 | 75.00 | 3,741 |
2021-04-21 | 75.00 | 75.00 | 70.00 | 75.00 | 130,057 |
2021-04-20 | 77.50 | 77.50 | 75.00 | 75.00 | 9,054 |
2021-04-19 | 77.50 | 77.50 | 75.00 | 77.50 | 7,773 |
2021-04-16 | 2.80 | 2.80 | 2.75 | 2.75 | 334,928 |
2021-04-15 | 2.80 | 2.86 | 2.86 | 2.86 | 1,709,824 |
2021-04-14 | 2.85 | 2.85 | 2.70 | 2.80 | 1,067,712 |
2021-04-13 | 2.85 | 2.85 | 2.85 | 2.85 | 2,052,333 |
2021-04-12 | 2.85 | 2.85 | 2.85 | 2.85 | 11,468,657 |
2021-04-09 | 2.90 | 2.90 | 2.85 | 2.85 | 0 |
2021-04-08 | 2.95 | 2.95 | 2.95 | 2.95 | 1,250 |
2021-04-07 | 2.95 | 2.95 | 2.95 | 2.95 | 528 |
2021-04-06 | 3.00 | 3.00 | 2.95 | 2.95 | 1,130,658 |
2021-04-05 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2021-04-02 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2021-04-01 | 3.00 | 3.00 | 3.00 | 3.00 | 453,017 |
2021-03-31 | 2.90 | 3.05 | 2.90 | 3.00 | 47,429 |
2021-03-30 | 2.75 | 2.90 | 2.75 | 2.90 | 729,267 |
2021-03-29 | 2.65 | 2.65 | 2.65 | 2.65 | 20,000 |
2021-03-26 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2021-03-25 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2021-03-24 | 2.65 | 2.65 | 2.50 | 2.65 | 0 |
2021-03-23 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2021-03-22 | 2.65 | 2.75 | 2.65 | 2.65 | 576,500 |
2021-03-19 | 2.80 | 2.80 | 2.65 | 2.65 | 414,682 |
2021-03-18 | 2.80 | 2.80 | 2.80 | 2.80 | 186,607 |
2021-03-17 | 2.80 | 2.80 | 2.80 | 2.80 | 0 |
2021-03-16 | 2.80 | 2.80 | 2.80 | 2.80 | 188,312 |
2021-03-15 | 2.80 | 2.80 | 2.80 | 2.80 | 30,196 |
2021-03-12 | 2.75 | 2.80 | 2.60 | 2.80 | 0 |
2021-03-11 | 2.80 | 2.80 | 2.80 | 2.80 | 10,833 |
2021-03-10 | 2.90 | 2.90 | 2.80 | 2.80 | 50,000 |
2021-03-09 | 2.90 | 2.90 | 2.90 | 2.90 | 4,829 |
2021-03-08 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2021-03-05 | 2.90 | 2.90 | 2.60 | 2.90 | 33,000 |
2021-03-04 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2021-03-03 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2021-03-02 | 3.05 | 2.80 | 2.80 | 2.90 | 1,075,696 |
2021-03-01 | 3.05 | 3.05 | 2.70 | 3.05 | 0 |
2021-02-26 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
2021-02-25 | 3.05 | 3.05 | 3.05 | 3.05 | 532,308 |
2021-02-24 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
2021-02-23 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
2021-02-22 | 3.05 | 3.05 | 3.05 | 3.05 | 29,631 |
2021-02-19 | 3.05 | 3.05 | 3.05 | 3.05 | 1,161,538 |
2021-02-18 | 3.05 | 3.05 | 2.70 | 3.05 | 21,000 |
2021-02-17 | 3.05 | 3.05 | 2.70 | 3.05 | 850,098 |
2021-02-16 | 3.05 | 3.05 | 2.95 | 2.95 | 458,461 |
2021-02-15 | 3.05 | 3.05 | 2.70 | 3.05 | 0 |
2021-02-12 | 3.05 | 3.05 | 3.05 | 3.05 | 6,239 |
2021-02-11 | 3.05 | 3.05 | 2.70 | 3.05 | 100,000 |
2021-02-10 | 3.05 | 3.05 | 2.70 | 3.05 | 683,094 |
2021-02-09 | 3.05 | 3.05 | 3.05 | 3.05 | 100,000 |
2021-02-08 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
2021-02-05 | 3.05 | 3.05 | 2.70 | 3.05 | 281,198 |
2021-02-04 | 3.05 | 3.05 | 3.05 | 3.05 | 6,000 |
2021-02-03 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
2021-02-02 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
2021-02-01 | 3.05 | 3.05 | 2.70 | 3.05 | 4,011 |
2021-01-29 | 2.90 | 3.05 | 2.90 | 3.05 | 36,538 |
2021-01-28 | 3.05 | 3.05 | 2.90 | 2.90 | 132,181 |
2021-01-27 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
2021-01-26 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
2021-01-25 | 3.05 | 3.05 | 3.05 | 3.05 | 753 |
2021-01-22 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
2021-01-21 | 3.00 | 3.05 | 3.00 | 3.05 | 9,637 |
2021-01-20 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2021-01-19 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2021-01-18 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2021-01-15 | 3.00 | 3.00 | 3.00 | 3.00 | 6,500 |
2021-01-14 | 3.00 | 3.00 | 3.00 | 3.00 | 17,908 |
2021-01-13 | 3.00 | 3.00 | 3.00 | 3.00 | 191,535 |
2021-01-12 | 3.00 | 3.00 | 3.00 | 3.00 | 678 |
2021-01-11 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2021-01-08 | 3.00 | 3.00 | 3.00 | 3.00 | 520,000 |
2021-01-07 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2021-01-06 | 3.00 | 3.00 | 3.00 | 3.00 | 146,355 |
2021-01-05 | 3.00 | 3.00 | 3.00 | 3.00 | 135,662 |
2021-01-04 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2021-01-01 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2020-12-31 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2020-12-30 | 2.90 | 3.00 | 2.90 | 3.00 | 0 |
2020-12-29 | 2.90 | 2.90 | 2.60 | 2.90 | 0 |
2020-12-28 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2020-12-25 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2020-12-24 | 2.90 | 2.90 | 2.90 | 2.90 | 16,754 |
2020-12-23 | 3.00 | 3.00 | 2.60 | 2.90 | 0 |
2020-12-22 | 2.90 | 2.90 | 2.60 | 2.90 | 0 |
2020-12-21 | 2.95 | 2.95 | 2.90 | 2.90 | 25,074 |
2020-12-18 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-12-17 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-12-16 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-12-15 | 3.00 | 3.00 | 2.95 | 2.95 | 7,890 |
2020-12-14 | 3.00 | 3.00 | 3.00 | 3.00 | 2,067 |
2020-12-11 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2020-12-10 | 3.10 | 3.10 | 3.00 | 3.00 | 192,381 |
2020-12-09 | 3.10 | 3.10 | 3.10 | 3.10 | 0 |
2020-12-08 | 3.20 | 3.20 | 3.10 | 3.10 | 30,000 |
2020-12-07 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2020-12-04 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2020-12-03 | 3.20 | 3.20 | 3.00 | 3.20 | 0 |
2020-12-02 | 3.20 | 3.20 | 3.00 | 3.20 | 0 |
2020-12-01 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2020-11-30 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2020-11-27 | 3.20 | 3.20 | 3.00 | 3.20 | 74,527 |
2020-11-26 | 3.20 | 3.20 | 3.00 | 3.20 | 0 |
2020-11-25 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2020-11-24 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2020-11-23 | 3.20 | 3.20 | 3.20 | 3.20 | 957 |
2020-11-20 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2020-11-19 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2020-11-18 | 2.90 | 3.20 | 2.90 | 3.20 | 293,715 |
2020-11-17 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2020-11-16 | 2.90 | 2.90 | 2.80 | 2.90 | 133,899 |
2020-11-13 | 2.90 | 2.90 | 2.80 | 2.90 | 10,000 |
2020-11-12 | 2.90 | 2.90 | 2.90 | 2.90 | 50,000 |
2020-11-11 | 2.90 | 2.90 | 2.90 | 2.90 | 26,267 |
2020-11-10 | 2.90 | 2.90 | 2.80 | 2.90 | 0 |
2020-11-09 | 2.90 | 2.90 | 2.80 | 2.90 | 0 |
2020-11-06 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2020-11-05 | 2.90 | 2.90 | 2.80 | 2.90 | 12,696 |
2020-11-04 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2020-11-03 | 3.15 | 3.15 | 2.90 | 2.90 | 155,846 |
2020-11-02 | 3.20 | 3.20 | 3.00 | 3.15 | 7,588 |
2020-10-30 | 3.20 | 3.20 | 3.20 | 3.20 | 4,188 |
2020-10-29 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2020-10-28 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2020-10-27 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2020-10-26 | 3.20 | 3.20 | 3.20 | 3.20 | 13,733 |
2020-10-23 | 3.20 | 3.20 | 3.20 | 3.20 | 36,500 |
2020-10-22 | 3.20 | 3.20 | 3.20 | 3.20 | 700 |
2020-10-21 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2020-10-20 | 3.40 | 3.40 | 3.20 | 3.20 | 19,450 |
2020-10-16 | 3.40 | 3.40 | 3.40 | 3.40 | 0 |
2020-10-15 | 3.40 | 3.40 | 3.40 | 3.40 | 0 |
2020-10-14 | 3.50 | 3.50 | 3.40 | 3.40 | 99,582 |
2020-10-13 | 3.50 | 3.50 | 3.50 | 3.50 | 0 |
2020-10-12 | 3.50 | 3.50 | 3.50 | 3.50 | 38,752 |
2020-10-09 | 3.50 | 3.50 | 3.50 | 3.50 | 3,500 |
2020-10-08 | 3.50 | 3.50 | 3.50 | 3.50 | 1,500 |
2020-10-07 | 3.50 | 3.50 | 3.50 | 3.50 | 1,623 |
2020-10-06 | 3.55 | 3.55 | 3.50 | 3.50 | 37,500 |
2020-10-05 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
2020-10-02 | 3.65 | 3.65 | 3.55 | 3.55 | 88,277 |
2020-10-01 | 3.55 | 3.65 | 3.50 | 3.65 | 0 |
2020-09-30 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
2020-09-29 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
2020-09-28 | 3.55 | 3.65 | 3.50 | 3.65 | 0 |
2020-09-25 | 3.65 | 3.65 | 3.65 | 3.65 | 394,136 |
2020-09-24 | 3.65 | 3.65 | 3.50 | 3.65 | 88,277 |
2020-09-23 | 3.65 | 3.65 | 3.65 | 3.65 | 6,222 |
2020-09-22 | 3.65 | 3.65 | 3.65 | 3.65 | 1,500 |
2020-09-21 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
2020-09-18 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
2020-09-17 | 3.65 | 3.65 | 3.65 | 3.65 | 5,379 |
2020-09-16 | 3.65 | 3.65 | 3.65 | 3.65 | 61,538 |
2020-09-15 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
2020-09-14 | 3.65 | 3.65 | 3.65 | 3.65 | 74,535 |
2020-09-11 | 3.65 | 3.65 | 3.50 | 3.65 | 2,165 |
2020-09-10 | 3.65 | 3.65 | 3.50 | 3.65 | 12,763 |
2020-09-09 | 3.65 | 3.65 | 3.65 | 3.65 | 11,628 |
2020-09-08 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
2020-09-07 | 3.65 | 3.65 | 3.50 | 3.65 | 2,000 |
2020-09-04 | 3.75 | 3.75 | 3.65 | 3.65 | 51,928 |
2020-09-03 | 3.75 | 3.85 | 3.75 | 3.75 | 234,987 |
2020-09-02 | 3.45 | 3.45 | 3.45 | 3.45 | 1,500 |
2020-09-01 | 3.45 | 3.45 | 3.45 | 3.45 | 1,500 |
2020-08-28 | 3.45 | 3.45 | 3.45 | 3.45 | 11,500 |
2020-08-27 | 3.45 | 3.45 | 3.20 | 3.45 | 1,500 |
2020-08-26 | 3.45 | 3.45 | 3.45 | 3.45 | 0 |
2020-08-25 | 3.45 | 3.45 | 3.45 | 3.45 | 0 |
2020-08-24 | 3.45 | 3.45 | 3.45 | 3.45 | 0 |
2020-08-21 | 3.45 | 3.45 | 3.45 | 3.45 | 0 |
2020-08-20 | 3.45 | 3.45 | 3.45 | 3.45 | 3,255 |
2020-08-19 | 3.45 | 3.45 | 3.20 | 3.45 | 5,000 |
2020-08-18 | 3.45 | 3.45 | 3.45 | 3.45 | 1,500 |
2020-08-17 | 3.45 | 3.45 | 3.45 | 3.45 | 9,749 |
2020-08-14 | 3.60 | 3.60 | 3.45 | 3.45 | 211,249 |
2020-08-13 | 3.60 | 3.60 | 3.60 | 3.60 | 2,697 |
2020-08-12 | 3.65 | 3.65 | 3.60 | 3.60 | 251,080 |
2020-08-11 | 3.85 | 3.85 | 3.65 | 3.65 | 28,086 |
2020-08-10 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2020-08-07 | 3.85 | 3.85 | 3.85 | 3.85 | 12,997 |
2020-08-06 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2020-08-05 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2020-08-04 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2020-08-03 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2020-07-31 | 3.85 | 3.85 | 3.85 | 3.85 | 33,362 |
2020-07-30 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2020-07-29 | 3.85 | 3.85 | 3.85 | 3.85 | 2,000 |
2020-07-28 | 3.85 | 3.85 | 3.85 | 3.85 | 77,968 |
2020-07-27 | 3.85 | 3.85 | 3.85 | 3.85 | 2,000 |
2020-07-24 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2020-07-23 | 3.85 | 3.85 | 3.85 | 3.85 | 3,758 |
2020-07-22 | 3.85 | 3.85 | 3.85 | 3.85 | 232,269 |
2020-07-21 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2020-07-20 | 3.85 | 3.85 | 3.70 | 3.85 | 3,792 |
2020-07-17 | 3.85 | 3.85 | 3.85 | 3.85 | 175,000 |
2020-07-16 | 3.85 | 3.85 | 3.85 | 3.85 | 301,500 |
2020-07-15 | 3.85 | 3.85 | 3.85 | 3.85 | 225,000 |
2020-07-14 | 3.85 | 3.85 | 3.85 | 3.85 | 201,500 |
2020-07-13 | 3.85 | 3.85 | 3.85 | 3.85 | 162,983 |
2020-07-10 | 3.85 | 4.00 | 4.00 | 3.85 | 127,017 |
2020-07-09 | 3.85 | 3.85 | 3.85 | 3.85 | 2,111 |
2020-07-08 | 3.85 | 3.85 | 3.85 | 3.85 | 12,500 |
2020-07-07 | 3.85 | 3.85 | 3.85 | 3.85 | 41,500 |
2020-07-06 | 3.75 | 3.90 | 3.75 | 3.85 | 13,000 |
2020-07-03 | 3.75 | 3.75 | 3.75 | 3.75 | 50,000 |
2020-07-02 | 3.75 | 3.75 | 3.75 | 3.75 | 401,500 |
2020-07-01 | 3.60 | 3.75 | 3.60 | 3.75 | 1,002,946 |
2020-06-30 | 3.60 | 3.60 | 3.60 | 3.60 | 2,000 |
2020-06-29 | 3.60 | 3.60 | 3.60 | 3.60 | 754,245 |
2020-06-26 | 3.60 | 3.60 | 3.60 | 3.60 | 2,000 |
2020-06-25 | 3.60 | 3.60 | 3.60 | 3.60 | 2,000 |
2020-06-24 | 3.60 | 3.60 | 3.60 | 3.60 | 164,578 |
2020-06-23 | 3.60 | 3.60 | 3.60 | 3.60 | 1,000 |
2020-06-22 | 3.75 | 3.75 | 3.60 | 3.60 | 355,152 |
2020-06-19 | 3.05 | 3.75 | 3.05 | 3.75 | 262,257 |
2020-06-18 | 2.75 | 3.05 | 2.75 | 3.05 | 138,047 |
2020-06-17 | 2.75 | 2.75 | 2.75 | 2.75 | 2,000 |
2020-06-16 | 2.75 | 2.75 | 2.75 | 2.75 | 1,500 |
2020-06-15 | 2.75 | 2.75 | 2.75 | 2.75 | 21,319 |
2020-06-12 | 2.75 | 2.75 | 2.75 | 2.75 | 118,768 |
2020-06-11 | 2.75 | 2.75 | 2.75 | 2.75 | 44,397 |
2020-06-10 | 2.75 | 2.75 | 2.75 | 2.75 | 481,772 |
2020-06-09 | 2.50 | 2.75 | 2.35 | 2.75 | 429,000 |
2020-06-08 | 2.50 | 2.50 | 2.50 | 2.50 | 17,000 |
2020-06-05 | 2.50 | 2.50 | 2.50 | 2.50 | 2,500 |
2020-06-04 | 2.50 | 2.50 | 2.50 | 2.50 | 2,500 |
2020-06-03 | 2.50 | 2.50 | 2.50 | 2.50 | 2,000 |
2020-06-02 | 2.50 | 2.50 | 2.50 | 2.50 | 1,500 |
2020-06-01 | 2.50 | 2.50 | 2.50 | 2.50 | 40,139 |
2020-05-29 | 2.50 | 2.50 | 2.50 | 2.50 | 2,500 |
2020-05-28 | 2.50 | 2.50 | 2.50 | 2.50 | 11,038 |
2020-05-27 | 2.50 | 2.50 | 2.50 | 2.50 | 52,500 |
2020-05-26 | 2.50 | 2.50 | 2.50 | 2.50 | 2,500 |
2020-05-22 | 2.50 | 2.50 | 2.30 | 2.50 | 2,500 |
2020-05-21 | 2.50 | 2.50 | 2.50 | 2.50 | 2,500 |
2020-05-20 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2020-05-19 | 2.50 | 2.50 | 2.50 | 2.50 | 2,500 |
2020-05-18 | 2.50 | 2.50 | 2.50 | 2.50 | 24,759 |
2020-05-15 | 2.50 | 2.50 | 2.50 | 2.50 | 373,315 |
2020-05-14 | 2.50 | 2.50 | 2.50 | 2.50 | 4,000 |
2020-05-13 | 2.45 | 2.50 | 2.45 | 2.50 | 291,103 |
2020-05-12 | 2.45 | 2.45 | 2.45 | 2.45 | 5,000 |
2020-05-11 | 2.45 | 2.45 | 2.45 | 2.45 | 43,883 |
2020-05-07 | 2.65 | 2.65 | 2.35 | 2.45 | 46,040 |
2020-05-06 | 2.75 | 2.75 | 2.65 | 2.65 | 39,332 |
2020-05-05 | 2.75 | 2.75 | 2.75 | 2.75 | 71,916 |
2020-05-04 | 2.75 | 2.75 | 2.75 | 2.75 | 9,046 |
2020-05-01 | 2.75 | 2.75 | 2.75 | 2.75 | 1,500 |
2020-04-30 | 2.75 | 2.75 | 2.75 | 2.75 | 2,515 |
2020-04-29 | 2.75 | 2.75 | 2.75 | 2.75 | 2,000 |
2020-04-28 | 2.75 | 2.75 | 2.75 | 2.75 | 2,000 |
2020-04-27 | 2.75 | 2.75 | 2.75 | 2.75 | 1,500 |
2020-04-24 | 2.75 | 2.75 | 2.75 | 2.75 | 310,692 |
2020-04-23 | 2.75 | 2.75 | 2.75 | 2.75 | 32,456 |
2020-04-22 | 2.75 | 2.75 | 2.75 | 2.75 | 2,500 |
2020-04-21 | 2.75 | 2.75 | 2.75 | 2.75 | 2,500 |
2020-04-20 | 2.75 | 2.75 | 2.75 | 2.75 | 2,500 |
2020-04-17 | 2.75 | 2.75 | 2.75 | 2.75 | 24,176 |
2020-04-16 | 2.75 | 2.75 | 2.75 | 2.75 | 111 |
2020-04-15 | 2.75 | 2.75 | 2.75 | 2.75 | 27,000 |
2020-04-14 | 2.75 | 2.75 | 2.75 | 2.75 | 2,502 |
2020-04-10 | 2.85 | 2.85 | 2.75 | 2.75 | 0 |
2020-04-09 | 2.85 | 2.85 | 2.75 | 2.75 | 94,808 |
2020-04-08 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2020-04-07 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2020-04-06 | 2.85 | 2.85 | 2.85 | 2.85 | 39,647 |
2020-04-03 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2020-04-03 | 2.85 | 2.85 | 2.85 | 2.85 | 2,000 |
2020-04-02 | 2.85 | 2.85 | 2.85 | 2.85 | 76,923 |
2020-04-02 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2020-04-01 | 2.85 | 2.85 | 2.85 | 2.85 | 12,437 |
2020-04-01 | 2.85 | 2.85 | 2.85 | 2.85 | 12,437 |
2020-03-31 | 2.85 | 2.85 | 2.85 | 2.85 | 14,500 |
2020-03-30 | 2.85 | 2.85 | 2.85 | 2.85 | 15,500 |
2020-03-27 | 2.90 | 2.90 | 2.85 | 2.90 | 14,468 |
2020-03-26 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2020-03-25 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2020-03-24 | 2.75 | 2.75 | 2.75 | 2.75 | 2,500 |
2020-03-23 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2020-03-20 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2020-03-19 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2020-03-18 | 2.90 | 2.90 | 2.90 | 2.75 | 0 |
2020-03-17 | 2.90 | 2.90 | 2.50 | 2.75 | 0 |
2020-03-16 | 3.10 | 3.10 | 3.00 | 3.10 | 0 |
2020-03-13 | 3.10 | 3.10 | 3.10 | 3.10 | 2,500 |
2020-03-12 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
2020-03-11 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
2020-03-10 | 3.25 | 3.25 | 3.25 | 3.25 | 542 |
2020-03-09 | 3.25 | 3.25 | 3.25 | 3.25 | 32,320 |
2020-03-06 | 3.25 | 3.25 | 3.25 | 3.25 | 142,857 |
2020-03-05 | 3.25 | 3.25 | 3.25 | 3.25 | 14,354 |
2020-03-04 | 3.25 | 3.25 | 3.25 | 3.25 | 29,708 |
2020-03-03 | 3.25 | 3.25 | 3.25 | 3.25 | 28,848 |
2020-03-02 | 3.25 | 3.25 | 3.25 | 3.25 | 175 |
2020-02-28 | 3.25 | 3.25 | 3.25 | 3.25 | 89,758 |
2020-02-27 | 3.25 | 3.25 | 3.25 | 3.25 | 60,632 |
2020-02-26 | 3.65 | 3.65 | 3.65 | 3.65 | 58,350 |
2020-02-25 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
2020-02-24 | 3.65 | 3.65 | 3.65 | 3.65 | 2,500 |
2020-02-21 | 3.65 | 3.65 | 3.65 | 3.65 | 6,583 |
2020-02-20 | 3.65 | 3.65 | 3.65 | 3.65 | 132,500 |
2020-02-19 | 3.70 | 3.70 | 3.65 | 3.65 | 13,392 |
2020-02-18 | 3.70 | 3.70 | 3.70 | 3.70 | 3,000 |
2020-02-17 | 3.85 | 3.85 | 3.70 | 3.70 | 92,668 |
2020-02-14 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2020-02-13 | 3.75 | 3.85 | 3.75 | 3.85 | 2,000 |
2020-02-12 | 3.75 | 3.75 | 3.75 | 3.75 | 99,362 |
2020-02-11 | 3.75 | 3.75 | 3.75 | 3.75 | 2,500 |
2020-02-10 | 3.65 | 3.75 | 3.65 | 3.75 | 1,500 |
2020-02-07 | 3.85 | 3.85 | 3.65 | 3.65 | 238,859 |
2020-02-06 | 4.00 | 4.00 | 3.85 | 3.85 | 247,080 |
2020-02-05 | 4.10 | 4.10 | 4.00 | 4.00 | 10,000 |
2020-02-04 | 4.10 | 4.10 | 4.10 | 4.10 | 0 |
2020-02-03 | 4.10 | 4.10 | 4.10 | 4.10 | 0 |
2020-01-31 | 4.10 | 4.10 | 4.10 | 4.10 | 107,682 |
2020-01-30 | 3.95 | 4.10 | 3.70 | 4.10 | 9,049 |
2020-01-29 | 3.90 | 3.95 | 3.90 | 3.95 | 152,500 |
2020-01-28 | 3.75 | 3.90 | 3.75 | 3.90 | 5,212 |
2020-01-27 | 4.10 | 4.10 | 3.75 | 3.75 | 157,131 |
2020-01-24 | 4.10 | 4.10 | 4.10 | 4.10 | 35,000 |
2020-01-23 | 4.10 | 4.25 | 4.10 | 4.10 | 280,495 |
2020-01-22 | 3.00 | 4.10 | 3.00 | 4.10 | 666,233 |
2020-01-21 | 4.75 | 4.75 | 4.75 | 4.75 | 4,488 |
2020-01-20 | 4.75 | 4.75 | 4.75 | 4.75 | 17,465 |
2020-01-17 | 4.75 | 4.75 | 4.75 | 4.75 | 50,000 |
2020-01-16 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2020-01-15 | 4.75 | 4.75 | 4.75 | 4.75 | 6,933 |
2020-01-14 | 4.75 | 4.75 | 4.75 | 4.75 | 12,987 |
2020-01-13 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2020-01-10 | 4.75 | 4.75 | 4.75 | 4.75 | 100,532 |
2020-01-09 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2020-01-08 | 4.75 | 4.75 | 4.75 | 4.75 | 40,000 |
2020-01-07 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2020-01-06 | 4.75 | 4.75 | 4.75 | 4.75 | 148,289 |
2020-01-03 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2020-01-02 | 4.75 | 4.75 | 4.75 | 4.75 | 8,994 |
2020-01-01 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-12-31 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-12-30 | 4.75 | 4.75 | 4.75 | 4.75 | 8,433 |
2019-12-27 | 4.20 | 4.75 | 4.20 | 4.75 | 105,000 |
2019-12-25 | 5.13 | 5.13 | 4.20 | 4.20 | 0 |
2019-12-24 | 5.13 | 5.25 | 4.20 | 4.20 | 295,966 |
2019-12-23 | 5.13 | 5.13 | 5.13 | 5.13 | 2,647 |
2019-12-20 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
2019-12-19 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
2019-12-18 | 5.13 | 5.13 | 5.13 | 5.13 | 1,500 |
2019-12-17 | 5.13 | 5.13 | 5.13 | 5.13 | 2,050 |
2019-12-16 | 5.13 | 5.13 | 5.13 | 5.13 | 14,039 |
2019-12-13 | 5.13 | 5.13 | 5.13 | 5.13 | 6,739 |
2019-12-12 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
2019-12-11 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
2019-12-10 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
2019-12-09 | 5.13 | 5.13 | 5.13 | 5.13 | 38,231 |
2019-12-06 | 5.13 | 5.13 | 5.13 | 5.13 | 3,636 |
2019-12-05 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
2019-12-04 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
2019-12-03 | 5.25 | 5.25 | 5.00 | 5.13 | 13,157 |
2019-12-02 | 5.25 | 5.25 | 5.25 | 5.25 | 458,461 |
2019-11-29 | 5.25 | 5.25 | 5.25 | 5.25 | 834 |
2019-11-28 | 5.25 | 5.25 | 5.00 | 5.25 | 0 |
2019-11-27 | 5.50 | 5.50 | 5.25 | 5.25 | 1,500 |
2019-11-26 | 5.50 | 5.50 | 5.35 | 5.50 | 18,000 |
2019-11-25 | 5.75 | 5.75 | 5.50 | 5.50 | 34,000 |
2019-11-22 | 5.75 | 5.75 | 5.75 | 5.75 | 8,955 |
2019-11-21 | 5.75 | 5.75 | 5.75 | 5.75 | 9,862 |
2019-11-20 | 5.75 | 5.75 | 5.75 | 5.75 | 1,500 |
2019-11-19 | 5.75 | 5.75 | 5.75 | 5.75 | 8,775 |
2019-11-18 | 5.75 | 5.75 | 5.75 | 5.75 | 1,500 |
2019-11-15 | 5.75 | 5.75 | 5.75 | 5.75 | 1,500 |
2019-11-14 | 5.75 | 5.75 | 5.75 | 5.75 | 10,809 |
2019-11-13 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
2019-11-12 | 5.75 | 5.75 | 5.75 | 5.75 | 1,500 |
2019-11-11 | 5.75 | 5.75 | 5.75 | 5.75 | 156,877 |
2019-11-08 | 5.75 | 5.75 | 5.50 | 5.75 | 10,725 |
2019-11-07 | 5.75 | 5.75 | 5.75 | 5.75 | 3,000 |
2019-11-06 | 5.75 | 5.75 | 5.75 | 5.75 | 1,500 |
2019-11-05 | 6.25 | 6.25 | 5.50 | 5.75 | 104,244 |
2019-11-04 | 6.38 | 6.38 | 6.25 | 6.25 | 48,192 |
2019-11-01 | 6.38 | 6.38 | 6.38 | 6.38 | 0 |
2019-10-31 | 6.38 | 6.38 | 6.38 | 6.38 | 1,500 |
2019-10-30 | 6.38 | 6.38 | 6.38 | 6.38 | 17,146 |
2019-10-29 | 6.38 | 6.38 | 6.38 | 6.38 | 0 |
2019-10-28 | 6.38 | 6.38 | 6.38 | 6.38 | 1,532 |
2019-10-25 | 6.38 | 6.38 | 6.38 | 6.38 | 15,000 |
2019-10-24 | 6.38 | 6.38 | 6.38 | 6.38 | 13,100 |
2019-10-23 | 6.38 | 6.38 | 6.38 | 6.38 | 0 |
2019-10-22 | 6.38 | 6.38 | 6.38 | 6.38 | 9,685 |
2019-10-21 | 6.38 | 6.38 | 6.38 | 6.38 | 37,892 |
2019-10-18 | 6.63 | 6.63 | 6.25 | 6.38 | 163,992 |
2019-10-17 | 6.63 | 6.63 | 6.63 | 6.63 | 16,473 |
2019-10-16 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
2019-10-15 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
2019-10-14 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
2019-10-11 | 6.63 | 6.63 | 6.63 | 6.63 | 5,645 |
2019-10-10 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
2019-10-09 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
2019-10-08 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
2019-10-07 | 6.63 | 6.63 | 6.63 | 6.63 | 21,112 |
2019-10-04 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
2019-10-03 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
2019-10-02 | 6.63 | 6.63 | 6.63 | 6.63 | 11,000 |
2019-10-01 | 6.63 | 6.63 | 6.63 | 6.63 | 76,923 |
2019-09-30 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
2019-09-27 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
2019-09-26 | 6.63 | 6.63 | 6.63 | 6.63 | 3,600 |
2019-09-25 | 6.75 | 6.75 | 6.63 | 6.63 | 8,500 |
2019-09-24 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
2019-09-23 | 6.75 | 6.75 | 6.50 | 6.75 | 0 |
2019-09-20 | 6.75 | 6.75 | 6.75 | 6.75 | 1,500 |
2019-09-19 | 6.75 | 6.75 | 6.75 | 6.75 | 10,000 |
2019-09-18 | 6.75 | 6.75 | 6.75 | 6.75 | 14,500 |
2019-09-17 | 7.00 | 7.00 | 6.75 | 6.75 | 76,117 |
2019-09-16 | 7.00 | 7.00 | 7.00 | 7.00 | 15,000 |
2019-09-13 | 7.00 | 7.00 | 7.00 | 7.00 | 8,749 |
2019-09-12 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2019-09-11 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2019-09-10 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2019-09-09 | 7.00 | 7.00 | 6.50 | 7.00 | 0 |
2019-09-06 | 7.00 | 7.00 | 7.00 | 7.00 | 86,005 |
2019-09-05 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2019-09-04 | 7.00 | 7.00 | 7.00 | 7.00 | 2,298 |
2019-09-03 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2019-09-02 | 7.00 | 7.00 | 7.00 | 7.00 | 5,995 |
2019-08-30 | 7.00 | 7.00 | 7.00 | 7.00 | 2,038 |
2019-08-29 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2019-08-28 | 7.00 | 7.00 | 6.50 | 7.00 | 9,874 |
2019-08-27 | 7.00 | 7.00 | 7.00 | 7.00 | 8,500 |
2019-08-23 | 7.00 | 7.00 | 7.00 | 7.00 | 21,474 |
2019-08-22 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2019-08-21 | 6.63 | 7.00 | 6.63 | 7.00 | 3,000 |
2019-08-20 | 6.63 | 6.63 | 6.63 | 6.63 | 6,500 |
2019-08-19 | 6.63 | 6.63 | 6.63 | 6.63 | 20,000 |
2019-08-16 | 6.63 | 6.63 | 6.63 | 6.63 | 30,296 |
2019-08-15 | 7.25 | 7.25 | 6.63 | 6.63 | 185,808 |
2019-08-14 | 7.25 | 7.25 | 7.00 | 7.25 | 92,300 |
2019-08-13 | 7.25 | 7.25 | 7.25 | 7.25 | 2,141 |
2019-08-12 | 7.25 | 7.25 | 7.25 | 7.25 | 1,500 |
2019-08-09 | 7.25 | 7.25 | 7.25 | 7.25 | 5,000 |
2019-08-08 | 7.25 | 7.25 | 7.25 | 7.25 | 31,500 |
2019-08-07 | 7.25 | 7.25 | 7.25 | 7.25 | 1,500 |
2019-08-06 | 7.25 | 7.25 | 7.25 | 7.25 | 1,500 |
2019-08-05 | 7.50 | 7.50 | 7.25 | 7.25 | 3,500 |
2019-08-02 | 7.50 | 7.50 | 7.50 | 7.50 | 1,500 |
2019-08-01 | 7.50 | 7.50 | 7.50 | 7.50 | 1,500 |
2019-07-31 | 7.50 | 7.50 | 7.50 | 7.50 | 16,388 |
2019-07-30 | 7.50 | 7.50 | 7.50 | 7.50 | 13,639 |
2019-07-29 | 7.50 | 7.50 | 7.50 | 7.50 | 5,000 |
2019-07-26 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
2019-07-25 | 7.50 | 7.50 | 7.50 | 7.50 | 2,000 |
2019-07-24 | 7.50 | 7.50 | 7.50 | 7.50 | 129,000 |
2019-07-23 | 7.50 | 7.50 | 7.50 | 7.50 | 1,500 |
2019-07-22 | 7.50 | 7.50 | 7.50 | 7.50 | 3,501 |
2019-07-19 | 7.50 | 7.50 | 7.50 | 7.50 | 18,157 |
2019-07-18 | 7.50 | 7.50 | 7.50 | 7.50 | 3,586 |
2019-07-17 | 7.50 | 7.50 | 7.50 | 7.50 | 3,500 |
2019-07-16 | 7.63 | 7.63 | 7.50 | 7.50 | 63,038 |
2019-07-15 | 7.63 | 7.63 | 7.63 | 7.63 | 29,500 |
2019-07-12 | 7.63 | 7.63 | 7.63 | 7.63 | 50,000 |
2019-07-11 | 7.63 | 7.63 | 7.25 | 7.63 | 0 |
2019-07-10 | 7.63 | 7.63 | 7.63 | 7.63 | 20,000 |
2019-07-09 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
2019-07-08 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
2019-07-05 | 7.63 | 7.63 | 7.63 | 7.63 | 531 |
2019-07-04 | 7.63 | 7.63 | 7.63 | 7.63 | 606 |
2019-07-03 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
2019-07-02 | 7.63 | 7.63 | 7.63 | 7.63 | 563 |
2019-07-01 | 7.63 | 7.63 | 7.63 | 7.63 | 62,617 |
2019-06-28 | 7.63 | 7.63 | 7.63 | 7.63 | 225,000 |
2019-06-27 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
2019-06-26 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
2019-06-25 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
2019-06-24 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
2019-06-21 | 8.50 | 8.50 | 8.50 | 8.50 | 1,000 |
2019-06-20 | 8.63 | 8.63 | 8.50 | 8.50 | 25,000 |
2019-06-19 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
2019-06-18 | 8.63 | 8.63 | 8.63 | 8.63 | 100,199 |
2019-06-17 | 8.88 | 8.88 | 8.63 | 8.63 | 452,100 |
2019-06-14 | 8.75 | 9.00 | 8.75 | 9.00 | 82,495 |
2019-06-13 | 8.75 | 8.75 | 8.75 | 8.75 | 22,260 |
2019-06-12 | 8.75 | 8.75 | 8.75 | 8.75 | 18,350 |
2019-06-11 | 8.25 | 8.75 | 8.25 | 8.75 | 399,961 |
2019-06-10 | 7.50 | 8.25 | 7.50 | 8.25 | 119,121 |
2019-06-07 | 7.50 | 7.50 | 7.50 | 7.50 | 4,405 |
2019-06-06 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
2019-06-05 | 7.38 | 7.50 | 7.38 | 7.50 | 5,000 |
2019-06-04 | 7.38 | 7.38 | 7.38 | 7.38 | 0 |
2019-06-03 | 7.38 | 7.38 | 7.38 | 7.38 | 0 |
2019-05-31 | 7.38 | 7.38 | 7.38 | 7.38 | 0 |
2019-05-30 | 7.38 | 7.38 | 7.38 | 7.38 | 0 |
2019-05-29 | 7.25 | 7.38 | 7.25 | 7.38 | 120,000 |
2019-05-28 | 7.25 | 7.25 | 7.25 | 7.25 | 30,000 |
2019-05-24 | 7.25 | 7.25 | 7.25 | 7.25 | 220,765 |
2019-05-23 | 7.25 | 7.25 | 7.00 | 7.25 | 8,000 |
2019-05-22 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2019-05-21 | 7.25 | 7.25 | 7.25 | 7.25 | 28,000 |
2019-05-20 | 7.25 | 7.25 | 7.25 | 7.25 | 30,812 |
2019-05-17 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2019-05-16 | 7.25 | 7.25 | 7.25 | 7.25 | 24,305 |
2019-05-15 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2019-05-14 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2019-05-13 | 7.25 | 7.25 | 7.25 | 7.25 | 5,000 |
2019-05-10 | 7.25 | 7.25 | 7.25 | 7.25 | 51,059 |
2019-05-09 | 7.25 | 7.25 | 7.25 | 7.25 | 45,000 |
2019-05-08 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2019-05-07 | 7.25 | 7.25 | 7.25 | 7.25 | 331 |
2019-05-03 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2019-05-02 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2019-05-01 | 7.25 | 7.25 | 7.25 | 7.25 | 796 |
2019-04-30 | 7.25 | 7.25 | 7.25 | 7.25 | 686 |
2019-04-29 | 7.25 | 7.25 | 7.25 | 7.25 | 4,000 |
2019-04-26 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2019-04-25 | 7.25 | 7.25 | 7.25 | 7.25 | 20,100 |
2019-04-24 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2019-04-23 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2019-04-18 | 7.25 | 7.25 | 7.25 | 7.25 | 1,500 |
2019-04-17 | 7.25 | 7.25 | 7.25 | 7.25 | 182,319 |
2019-04-16 | 7.00 | 7.25 | 7.00 | 7.25 | 121,125 |
2019-04-15 | 7.00 | 7.00 | 7.00 | 7.00 | 1,500 |
2019-04-12 | 7.00 | 7.00 | 6.50 | 7.00 | 1,500 |
2019-04-11 | 6.75 | 7.00 | 6.75 | 7.00 | 23,000 |
2019-04-10 | 6.63 | 6.75 | 6.63 | 6.75 | 74,003 |
2019-04-09 | 6.63 | 6.63 | 6.63 | 6.63 | 1,500 |
2019-04-08 | 6.63 | 6.63 | 6.63 | 6.63 | 1,500 |
2019-04-05 | 7.00 | 7.00 | 6.63 | 6.63 | 43,500 |
2019-04-04 | 7.00 | 7.00 | 7.00 | 7.00 | 1,500 |
2019-04-03 | 6.88 | 7.00 | 6.50 | 7.00 | 201,500 |
2019-04-02 | 6.88 | 6.88 | 6.88 | 6.88 | 1,500 |
2019-04-01 | 6.88 | 6.88 | 6.88 | 6.88 | 29,790 |
2019-03-29 | 6.88 | 6.88 | 6.88 | 6.88 | 8,201 |
2019-03-28 | 6.70 | 6.88 | 6.70 | 6.88 | 53,573 |