Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2022-11-30 | 1.51 | 1.51 | 1.51 | 2.26 | 31,618 |
2022-11-29 | 2.00 | 2.00 | 2.00 | 2.25 | 61,837 |
2022-11-28 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2022-11-25 | 2.10 | 2.25 | 2.10 | 2.25 | 5,160 |
2022-11-24 | 2.00 | 2.10 | 2.00 | 2.10 | 0 |
2022-11-23 | 2.00 | 2.00 | 2.00 | 2.00 | 645,072 |
2022-11-22 | 2.25 | 2.25 | 2.25 | 2.25 | 24,688 |
2022-11-21 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2022-11-18 | 2.00 | 2.00 | 2.00 | 2.25 | 57,000 |
2022-11-17 | 2.25 | 2.25 | 2.25 | 2.25 | 7,733,329 |
2022-11-16 | 2.00 | 2.00 | 2.00 | 2.25 | 19,300 |
2022-11-15 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2022-11-14 | 2.25 | 2.25 | 2.25 | 2.25 | 1,500 |
2022-11-11 | 2.00 | 2.00 | 2.00 | 2.25 | 138,164 |
2022-11-10 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2022-11-09 | 2.00 | 2.00 | 2.00 | 2.25 | 52,000 |
2022-11-08 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2022-11-07 | 2.00 | 2.00 | 2.00 | 2.25 | 234,012 |
2022-11-04 | 2.00 | 2.00 | 2.00 | 2.25 | 382,598 |
2022-11-03 | 2.10 | 2.25 | 2.10 | 2.25 | 44,457 |
2022-11-02 | 1.80 | 2.00 | 1.80 | 2.10 | 7,136,961 |
2022-11-01 | 1.80 | 1.80 | 1.80 | 1.80 | 1,767,000 |
2022-10-31 | 2.00 | 2.00 | 2.00 | 2.25 | 1,182,086 |
2022-10-28 | 2.25 | 2.25 | 2.09 | 2.09 | 520 |
2022-10-27 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2022-10-26 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2022-10-25 | 2.07 | 2.25 | 2.07 | 2.25 | 17,359 |
2022-10-24 | 2.14 | 2.14 | 2.14 | 2.07 | 17,575 |
2022-10-21 | 2.15 | 2.25 | 2.15 | 2.25 | 11,505 |
2022-10-20 | 2.02 | 2.02 | 2.00 | 2.15 | 69,186,077 |
2022-10-19 | 2.00 | 2.00 | 2.00 | 2.26 | 2,300,545 |
2022-10-18 | 2.02 | 2.02 | 2.01 | 2.01 | 0 |
2022-10-17 | 2.00 | 2.00 | 2.00 | 2.02 | 912,573 |
2022-10-14 | 2.00 | 2.06 | 2.00 | 2.03 | 2,127,245 |
2022-10-13 | 2.00 | 2.00 | 2.00 | 2.00 | 66,114,942 |
2022-10-12 | 2.00 | 2.00 | 2.00 | 2.15 | 50,602,134 |
2022-10-11 | 2.25 | 2.25 | 2.15 | 2.15 | 0 |
2022-10-10 | 2.00 | 2.00 | 2.00 | 2.25 | 2,632,255 |
2022-10-07 | 2.25 | 2.25 | 2.05 | 2.05 | 168,625 |
2022-10-06 | 2.00 | 2.00 | 2.00 | 2.25 | 2,402,500 |
2022-10-05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
2022-10-04 | 2.01 | 2.05 | 2.01 | 2.05 | 10,017,969 |
2022-10-03 | 2.00 | 2.00 | 2.00 | 2.01 | 137,096 |
2022-09-30 | 2.01 | 2.01 | 2.01 | 2.01 | 0 |
2022-09-29 | 2.00 | 2.00 | 2.00 | 2.01 | 1,000,300 |
2022-09-28 | 2.00 | 2.00 | 2.00 | 2.01 | 502,882 |
2022-09-27 | 2.00 | 2.00 | 2.00 | 2.10 | 1,986,438 |
2022-09-26 | 2.10 | 2.10 | 1.95 | 1.95 | 73,952,237 |
2022-09-23 | 2.06 | 2.06 | 2.00 | 2.10 | 405,589 |
2022-09-22 | 2.30 | 2.30 | 2.00 | 2.00 | 88,076 |
2022-09-21 | 2.25 | 2.25 | 2.25 | 2.25 | 600 |
2022-09-20 | 2.30 | 2.50 | 2.30 | 2.25 | 57,516 |
2022-09-19 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2022-09-16 | 2.20 | 2.25 | 2.20 | 2.25 | 518 |
2022-09-15 | 2.20 | 2.20 | 2.20 | 2.20 | 2,412 |
2022-09-14 | 1.95 | 2.20 | 1.95 | 2.20 | 249,212 |
2022-09-13 | 2.20 | 2.20 | 1.95 | 1.95 | 10,070 |
2022-09-12 | 2.21 | 2.21 | 2.20 | 2.20 | 8,747,806 |
2022-09-09 | 2.21 | 2.21 | 2.21 | 2.21 | 15,906,614 |
2022-09-08 | 2.21 | 2.21 | 2.21 | 2.21 | 2,094 |
2022-09-07 | 2.21 | 2.21 | 2.21 | 2.21 | 13,672 |
2022-09-06 | 2.21 | 2.21 | 2.21 | 2.21 | 1,400 |
2022-09-05 | 2.25 | 2.25 | 2.21 | 2.21 | 95,686 |
2022-09-02 | 2.00 | 2.00 | 2.00 | 2.25 | 881,627 |
2022-09-01 | 2.40 | 2.40 | 2.25 | 2.25 | 30,126 |
2022-08-31 | 2.40 | 2.40 | 2.40 | 2.40 | 29,942 |
2022-08-30 | 2.40 | 2.40 | 2.40 | 2.40 | 19,856 |
2022-08-29 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2022-08-26 | 2.40 | 2.40 | 2.40 | 2.40 | 277,016 |
2022-08-25 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2022-08-24 | 2.40 | 2.40 | 2.40 | 2.40 | 1,182,046 |
2022-08-23 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2022-08-22 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2022-08-19 | 2.40 | 2.40 | 2.40 | 2.40 | 40,536 |
2022-08-18 | 2.45 | 2.45 | 2.40 | 2.40 | 610,220 |
2022-08-17 | 2.00 | 2.00 | 2.00 | 2.45 | 805,195 |
2022-08-16 | 2.62 | 2.62 | 2.62 | 2.69 | 84,370 |
2022-08-15 | 2.70 | 2.70 | 2.70 | 2.70 | 5,564 |
2022-08-12 | 2.70 | 2.70 | 2.70 | 2.70 | 14,540 |
2022-08-11 | 2.42 | 2.42 | 2.42 | 2.70 | 81,247 |
2022-08-10 | 2.76 | 2.76 | 2.71 | 2.71 | 16,826 |
2022-08-09 | 2.71 | 2.76 | 2.71 | 2.76 | 14,283 |
2022-08-08 | 2.71 | 2.71 | 2.71 | 2.71 | 42,175 |
2022-08-05 | 2.71 | 2.71 | 2.71 | 2.71 | 0 |
2022-08-04 | 2.71 | 2.71 | 2.71 | 2.71 | 17,000 |
2022-08-03 | 2.70 | 2.71 | 2.70 | 2.71 | 114 |
2022-08-02 | 2.70 | 2.70 | 2.70 | 2.70 | 2,554 |
2022-08-01 | 2.65 | 2.70 | 2.65 | 2.70 | 83,327 |
2022-07-29 | 2.55 | 2.65 | 2.55 | 2.65 | 8,008 |
2022-07-28 | 2.75 | 2.75 | 2.55 | 2.55 | 75,000 |
2022-07-27 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2022-07-26 | 2.50 | 2.50 | 2.50 | 2.75 | 322,220 |
2022-07-25 | 2.70 | 2.70 | 2.70 | 2.70 | 365,141 |
2022-07-22 | 2.80 | 2.80 | 2.70 | 2.70 | 474,014 |
2022-07-21 | 2.80 | 2.80 | 2.80 | 2.80 | 167,390 |
2022-07-20 | 2.20 | 2.20 | 2.20 | 2.20 | 330,300 |
2022-07-19 | 2.60 | 2.60 | 2.60 | 2.60 | 29,365 |
2022-07-18 | 2.40 | 2.40 | 2.40 | 2.40 | 213,493 |
2022-07-15 | 2.75 | 2.75 | 2.75 | 2.75 | 40,000 |
2022-07-14 | 2.35 | 2.75 | 2.35 | 2.75 | 43,038 |
2022-07-13 | 2.50 | 2.50 | 2.50 | 2.35 | 634,310 |
2022-07-12 | 2.75 | 2.75 | 2.75 | 2.75 | 27,372 |
2022-07-11 | 2.70 | 2.75 | 2.70 | 2.75 | 153,768 |
2022-07-08 | 2.80 | 2.80 | 2.70 | 2.70 | 941,625 |
2022-07-07 | 3.20 | 3.20 | 2.80 | 3.05 | 333,165 |
2022-07-06 | 3.50 | 3.50 | 3.20 | 3.26 | 918,938 |
2022-07-05 | 3.80 | 3.80 | 3.30 | 3.45 | 2,100,988 |
2022-07-04 | 3.98 | 4.70 | 3.98 | 4.10 | 4,919,618 |
2022-07-01 | 1.60 | 4.40 | 1.60 | 3.58 | 13,178,871 |
2022-06-30 | 1.50 | 1.80 | 1.50 | 1.65 | 2,004,578 |
2022-06-29 | 1.25 | 1.25 | 1.25 | 1.25 | 270,666,650 |
2022-06-28 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-27 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-24 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-23 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-22 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-21 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-20 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-17 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-16 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-15 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-14 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-13 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-10 | 1.25 | 1.25 | 1.25 | 1.25 | 10,945 |
2022-06-09 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-08 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-07 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-06 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-03 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-02 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-06-01 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-05-31 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-05-30 | 1.15 | 1.25 | 1.15 | 1.25 | 0 |
2022-05-27 | 1.25 | 1.25 | 1.15 | 1.15 | 0 |
2022-05-26 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-05-25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-05-24 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-05-23 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-05-20 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-05-19 | 1.25 | 1.25 | 1.25 | 1.25 | 144 |
2022-05-18 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-05-17 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-05-16 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-05-13 | 1.11 | 1.25 | 1.11 | 1.25 | 0 |
2022-05-12 | 1.09 | 1.10 | 1.09 | 1.11 | 121,955 |
2022-05-11 | 1.25 | 1.25 | 1.12 | 1.12 | 60,600 |
2022-05-10 | 1.38 | 1.38 | 1.25 | 1.25 | 836 |
2022-05-09 | 1.29 | 1.29 | 1.25 | 1.38 | 139,928 |
2022-05-06 | 1.20 | 1.20 | 1.20 | 1.25 | 459,152 |
2022-05-05 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-05-04 | 1.25 | 1.25 | 1.25 | 1.25 | 800 |
2022-05-03 | 1.25 | 1.25 | 1.25 | 1.25 | 70 |
2022-05-02 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-04-29 | 1.40 | 1.40 | 1.25 | 1.25 | 11,788 |
2022-04-28 | 1.30 | 1.30 | 1.30 | 1.40 | 113,587 |
2022-04-27 | 1.25 | 1.25 | 1.19 | 1.19 | 0 |
2022-04-26 | 1.25 | 1.25 | 1.25 | 1.25 | 75 |
2022-04-25 | 1.40 | 1.40 | 1.40 | 1.25 | 200,000 |
2022-04-22 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-04-21 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-04-20 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2022-04-19 | 1.26 | 1.26 | 1.25 | 1.25 | 70 |
2022-04-18 | 1.26 | 1.26 | 1.26 | 1.26 | 0 |
2022-04-15 | 1.26 | 1.26 | 1.26 | 1.26 | 0 |
2022-04-14 | 1.26 | 1.26 | 1.26 | 1.26 | 502 |
2022-04-13 | 1.50 | 1.50 | 1.50 | 1.26 | 33,796 |
2022-04-12 | 1.30 | 1.30 | 1.30 | 1.46 | 1,888,551 |
2022-04-11 | 1.35 | 1.35 | 1.35 | 1.35 | 10,692 |
2022-04-08 | 1.35 | 1.35 | 1.35 | 1.35 | 53,240 |
2022-04-07 | 1.35 | 1.35 | 1.35 | 1.35 | 45,597 |
2022-04-06 | 1.45 | 1.45 | 1.35 | 1.35 | 0 |
2022-04-05 | 1.60 | 1.60 | 1.45 | 1.45 | 98,855 |
2022-04-04 | 1.50 | 1.50 | 1.50 | 1.60 | 202,031 |
2022-04-01 | 1.50 | 1.50 | 1.50 | 1.50 | 385,300 |
2022-03-31 | 1.75 | 1.75 | 1.75 | 1.75 | 10,000 |
2022-03-30 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
2022-03-29 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
2022-03-28 | 1.75 | 1.75 | 1.75 | 1.75 | 5,633 |
2022-03-25 | 1.75 | 1.75 | 1.75 | 1.75 | 2,410 |
2022-03-24 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
2022-03-23 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
2022-03-22 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
2022-03-21 | 1.75 | 1.75 | 1.75 | 1.75 | 250,100 |
2022-03-18 | 1.75 | 1.75 | 1.75 | 1.75 | 36 |
2022-03-17 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
2022-03-16 | 1.75 | 1.75 | 1.75 | 1.75 | 250,000 |
2022-03-15 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
2022-03-14 | 1.90 | 1.90 | 1.75 | 1.75 | 37,880 |
2022-03-11 | 1.81 | 1.81 | 1.80 | 1.90 | 45,983,425 |
2022-03-10 | 1.63 | 1.81 | 1.63 | 1.81 | 279,078 |
2022-03-09 | 1.50 | 1.75 | 1.50 | 1.63 | 1,732,805 |
2022-03-08 | 1.10 | 1.20 | 1.10 | 1.38 | 5,646,283 |
2022-03-07 | 1.50 | 1.61 | 1.29 | 1.35 | 3,772,381 |
2022-03-04 | 1.52 | 2.80 | 1.50 | 2.80 | 802,528 |
2022-03-03 | 1.95 | 1.95 | 1.75 | 1.75 | 115,960 |
2022-03-02 | 1.95 | 1.95 | 1.95 | 1.95 | 3,217 |
2022-03-01 | 1.96 | 1.96 | 1.90 | 1.90 | 54,136 |
2022-02-28 | 1.80 | 2.00 | 1.50 | 1.96 | 489,090 |
2022-02-25 | 2.00 | 2.00 | 2.00 | 2.00 | 173 |
2022-02-24 | 2.28 | 2.28 | 2.28 | 2.00 | 265,283 |
2022-02-23 | 2.30 | 2.30 | 2.30 | 2.55 | 23,775 |
2022-02-22 | 2.30 | 2.30 | 2.20 | 2.30 | 383,274 |
2022-02-21 | 2.70 | 2.70 | 2.70 | 2.70 | 16,730 |
2022-02-18 | 2.90 | 2.90 | 2.70 | 2.70 | 0 |
2022-02-17 | 2.86 | 2.90 | 2.86 | 2.90 | 50,457 |
2022-02-16 | 2.22 | 3.18 | 2.22 | 2.86 | 1,392,031 |
2022-02-15 | 2.02 | 2.50 | 1.50 | 2.16 | 22,417,159 |
2022-02-14 | 3.40 | 3.40 | 3.29 | 3.29 | 0 |
2022-02-11 | 3.52 | 3.52 | 3.52 | 3.40 | 400,123 |
2022-02-10 | 4.00 | 4.00 | 3.50 | 3.52 | 200,292 |
2022-02-09 | 4.00 | 4.00 | 4.00 | 4.25 | 20,302 |
2022-02-08 | 4.48 | 4.48 | 4.48 | 4.25 | 1,491 |
2022-02-07 | 4.25 | 4.25 | 4.25 | 4.25 | 3,875 |
2022-02-04 | 4.52 | 4.52 | 4.50 | 4.25 | 164,335 |
2022-02-03 | 4.50 | 4.50 | 4.50 | 4.70 | 52,863 |
2022-02-02 | 5.00 | 5.00 | 5.00 | 5.00 | 0 |
2022-02-01 | 5.00 | 5.00 | 5.00 | 5.00 | 0 |
2022-01-31 | 4.98 | 5.00 | 4.98 | 5.00 | 4,915 |
2022-01-28 | 4.88 | 4.98 | 4.88 | 4.98 | 15 |
2022-01-27 | 5.10 | 5.10 | 4.50 | 4.88 | 613,508 |
2022-01-26 | 5.30 | 5.30 | 5.28 | 5.28 | 0 |
2022-01-25 | 5.30 | 5.30 | 5.30 | 5.30 | 18,403 |
2022-01-24 | 5.30 | 5.30 | 5.30 | 5.30 | 0 |
2022-01-21 | 5.18 | 5.30 | 5.18 | 5.30 | 0 |
2022-01-20 | 5.38 | 5.38 | 5.18 | 5.18 | 147,025 |
2022-01-19 | 5.25 | 5.25 | 5.25 | 5.38 | 12,206 |
2022-01-18 | 5.90 | 5.90 | 5.40 | 5.40 | 0 |
2022-01-17 | 5.90 | 5.90 | 5.90 | 5.90 | 81 |
2022-01-14 | 5.90 | 5.95 | 5.90 | 5.95 | 12,309 |
2022-01-13 | 5.90 | 5.95 | 5.90 | 5.95 | 115 |
2022-01-12 | 5.25 | 5.95 | 5.25 | 5.95 | 55,759 |
2022-01-11 | 5.38 | 5.38 | 5.38 | 5.38 | 5,183 |
2022-01-10 | 5.50 | 5.50 | 5.38 | 5.38 | 3,808 |
2022-01-07 | 5.50 | 5.50 | 5.50 | 5.50 | 200,385 |
2022-01-06 | 5.85 | 5.85 | 5.75 | 5.75 | 0 |
2022-01-05 | 5.75 | 5.85 | 5.75 | 5.85 | 9,817 |
2022-01-04 | 5.70 | 5.70 | 5.50 | 5.75 | 335,864 |
2022-01-03 | 5.80 | 5.80 | 5.80 | 5.80 | 0 |
2021-12-31 | 5.90 | 5.90 | 5.80 | 5.80 | 0 |
2021-12-30 | 5.90 | 5.90 | 5.90 | 5.90 | 4,080 |
2021-12-29 | 6.05 | 6.05 | 5.80 | 5.80 | 6,691 |
2021-12-28 | 6.05 | 6.05 | 6.05 | 6.05 | 0 |
2021-12-27 | 6.05 | 6.05 | 6.05 | 6.05 | 0 |
2021-12-24 | 6.05 | 6.05 | 6.05 | 6.05 | 0 |
2021-12-23 | 6.05 | 6.05 | 6.05 | 6.05 | 784 |
2021-12-22 | 5.75 | 6.05 | 5.75 | 6.05 | 30 |
2021-12-21 | 5.70 | 5.75 | 5.70 | 5.75 | 40 |
2021-12-20 | 5.70 | 5.70 | 5.70 | 5.70 | 540,392 |
2021-12-17 | 5.75 | 6.05 | 5.75 | 6.05 | 607 |
2021-12-16 | 5.75 | 5.75 | 5.75 | 5.75 | 2,098 |
2021-12-15 | 5.85 | 5.85 | 5.85 | 5.85 | 2,000 |
2021-12-14 | 5.75 | 5.75 | 5.75 | 5.85 | 46,988 |
2021-12-13 | 6.05 | 6.05 | 6.05 | 6.05 | 0 |
2021-12-10 | 6.40 | 6.40 | 6.05 | 6.05 | 0 |
2021-12-09 | 6.40 | 6.40 | 6.40 | 6.40 | 191 |
2021-12-08 | 6.05 | 6.05 | 6.05 | 6.05 | 0 |
2021-12-07 | 5.90 | 5.90 | 5.90 | 6.05 | 183,385 |
2021-12-06 | 5.70 | 5.70 | 5.70 | 5.70 | 6,187 |
2021-12-03 | 5.90 | 5.90 | 5.90 | 5.70 | 1,711 |
2021-12-02 | 5.80 | 5.80 | 5.75 | 5.70 | 377,397 |
2021-12-01 | 5.75 | 5.75 | 5.75 | 5.88 | 221 |
2021-11-30 | 6.00 | 6.00 | 5.98 | 5.98 | 810 |
2021-11-29 | 6.40 | 6.40 | 5.90 | 6.00 | 831,959 |
2021-11-26 | 6.40 | 6.40 | 6.40 | 6.95 | 1,341,004 |
2021-11-25 | 6.80 | 6.80 | 6.75 | 7.25 | 30,814 |
2021-11-24 | 6.30 | 6.30 | 6.20 | 6.35 | 185,020 |
2021-11-23 | 6.35 | 6.35 | 6.20 | 6.20 | 223,702 |
2021-11-22 | 6.40 | 6.75 | 6.20 | 6.25 | 75,173 |
2021-11-19 | 6.70 | 6.70 | 6.30 | 6.35 | 570,994 |
2021-11-18 | 6.70 | 6.70 | 6.55 | 6.98 | 151,915 |
2021-11-17 | 6.65 | 6.65 | 6.65 | 7.03 | 92,555 |
2021-11-16 | 6.85 | 7.00 | 6.40 | 6.40 | 278,981 |
2021-11-15 | 7.00 | 7.00 | 7.00 | 7.00 | 882,918 |
2021-11-12 | 6.55 | 6.55 | 6.55 | 6.55 | 5,331 |
2021-11-11 | 7.40 | 7.40 | 6.30 | 6.85 | 19,059 |
2021-11-10 | 7.45 | 7.45 | 7.45 | 6.98 | 13,211 |
2021-11-09 | 6.30 | 6.30 | 6.30 | 6.88 | 70,930 |
2021-11-08 | 6.55 | 6.55 | 6.35 | 6.35 | 863,378 |
2021-11-05 | 7.00 | 7.00 | 6.75 | 7.00 | 1,101,882 |
2021-11-04 | 7.90 | 7.90 | 7.50 | 7.53 | 614,824 |
2021-11-03 | 7.95 | 7.95 | 7.90 | 7.90 | 7,369 |
2021-11-02 | 7.90 | 7.95 | 7.90 | 7.95 | 140 |
2021-11-01 | 8.00 | 8.00 | 8.00 | 7.90 | 50,000 |
2021-10-29 | 8.00 | 8.00 | 8.00 | 8.00 | 84,563 |
2021-10-28 | 8.05 | 8.05 | 7.85 | 8.35 | 180,437 |
2021-10-27 | 7.80 | 7.80 | 7.80 | 7.80 | 6,622 |
2021-10-26 | 8.05 | 8.05 | 7.50 | 8.20 | 2,684,148 |
2021-10-25 | 8.48 | 8.48 | 8.48 | 8.48 | 0 |
2021-10-22 | 7.85 | 7.85 | 7.85 | 8.48 | 75 |
2021-10-21 | 8.00 | 8.00 | 8.00 | 8.00 | 29 |
2021-10-20 | 8.00 | 8.15 | 8.00 | 8.48 | 240,091 |
2021-10-19 | 8.03 | 8.48 | 8.03 | 8.48 | 6,137 |
2021-10-18 | 8.30 | 8.30 | 8.20 | 8.03 | 26,250 |
2021-10-15 | 8.95 | 8.95 | 8.95 | 8.48 | 5,702 |
2021-10-14 | 8.48 | 8.48 | 8.48 | 8.48 | 100 |
2021-10-13 | 8.95 | 8.95 | 8.95 | 8.48 | 2 |
2021-10-12 | 8.00 | 8.00 | 8.00 | 8.00 | 12,181 |
2021-10-11 | 8.00 | 8.95 | 8.00 | 8.48 | 36,193 |
2021-10-08 | 8.95 | 8.95 | 8.95 | 8.95 | 1,920 |
2021-10-07 | 7.50 | 8.05 | 7.50 | 8.05 | 6,151 |
2021-10-06 | 7.50 | 7.50 | 7.50 | 7.50 | 14,621 |
2021-10-05 | 7.75 | 8.30 | 7.75 | 8.30 | 512,337 |
2021-10-04 | 7.50 | 7.50 | 7.50 | 7.75 | 208,961 |
2021-10-01 | 7.50 | 8.00 | 7.50 | 8.00 | 321,860 |
2021-09-30 | 7.50 | 7.50 | 7.50 | 7.80 | 11,966 |
2021-09-29 | 8.05 | 8.05 | 7.50 | 7.80 | 93,870 |
2021-09-28 | 7.50 | 7.80 | 7.50 | 7.80 | 9,064 |
2021-09-27 | 7.50 | 7.50 | 7.50 | 7.50 | 180,844 |
2021-09-24 | 7.65 | 7.65 | 7.65 | 7.85 | 64,645 |
2021-09-23 | 8.10 | 8.10 | 8.10 | 8.10 | 13 |
2021-09-22 | 7.73 | 7.80 | 7.73 | 7.80 | 16 |
2021-09-21 | 7.50 | 7.50 | 7.50 | 7.73 | 51,329 |
2021-09-20 | 7.50 | 7.50 | 7.50 | 7.73 | 13 |
2021-09-17 | 7.73 | 7.73 | 7.73 | 7.73 | 2,573 |
2021-09-16 | 7.50 | 7.50 | 7.50 | 7.73 | 665 |
2021-09-15 | 7.50 | 7.50 | 7.50 | 7.75 | 50,018 |
2021-09-14 | 7.63 | 7.63 | 7.63 | 7.63 | 726 |
2021-09-13 | 7.50 | 7.50 | 7.50 | 7.63 | 26,381 |
2021-09-10 | 7.50 | 7.50 | 7.50 | 7.60 | 63,578 |
2021-09-09 | 7.30 | 7.30 | 7.30 | 7.30 | 1 |
2021-09-08 | 7.48 | 7.48 | 7.40 | 7.40 | 154 |
2021-09-07 | 7.25 | 7.25 | 7.25 | 7.48 | 224,292 |
2021-09-06 | 7.25 | 7.75 | 7.25 | 7.50 | 216,992 |
2021-09-03 | 7.25 | 7.25 | 7.25 | 7.25 | 112,367 |
2021-09-02 | 7.00 | 7.70 | 6.40 | 7.70 | 1,118,555 |
2021-09-01 | 6.70 | 7.15 | 6.70 | 7.15 | 949,123 |
2021-08-31 | 7.00 | 7.00 | 6.70 | 6.70 | 174,297 |
2021-08-30 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2021-08-27 | 7.20 | 7.20 | 7.00 | 7.00 | 69,030 |
2021-08-26 | 7.00 | 7.10 | 7.00 | 7.10 | 50,808 |
2021-08-25 | 7.40 | 7.40 | 7.38 | 7.38 | 0 |
2021-08-24 | 7.40 | 7.40 | 7.40 | 7.40 | 1,869 |
2021-08-23 | 7.00 | 7.00 | 6.55 | 6.75 | 433,353 |
2021-08-20 | 7.30 | 7.45 | 7.00 | 6.75 | 47,318 |
2021-08-19 | 7.53 | 7.53 | 7.48 | 7.48 | 0 |
2021-08-18 | 7.53 | 7.53 | 7.53 | 7.53 | 0 |
2021-08-17 | 7.30 | 7.30 | 7.30 | 7.53 | 14,214 |
2021-08-16 | 7.40 | 7.40 | 7.00 | 7.30 | 30,002 |
2021-08-13 | 7.40 | 7.40 | 7.00 | 6.85 | 40,294 |
2021-08-12 | 7.40 | 7.40 | 7.40 | 7.48 | 64,578 |
2021-08-11 | 7.70 | 7.70 | 7.70 | 7.58 | 19 |
2021-08-10 | 7.50 | 7.50 | 7.50 | 7.48 | 10,054 |
2021-08-09 | 7.50 | 7.50 | 7.50 | 7.48 | 10,902 |
2021-08-06 | 7.50 | 7.75 | 7.50 | 7.75 | 250 |
2021-08-05 | 7.50 | 7.50 | 7.50 | 7.50 | 10,027 |
2021-08-04 | 7.50 | 7.50 | 7.50 | 7.50 | 100,149 |
2021-08-03 | 7.50 | 7.70 | 7.45 | 7.70 | 10,232 |
2021-08-02 | 7.80 | 7.80 | 7.80 | 7.75 | 143,130 |
2021-07-30 | 6.80 | 8.00 | 6.45 | 8.00 | 305,150 |
2021-07-29 | 6.90 | 7.00 | 6.80 | 7.00 | 222,715 |
2021-07-28 | 6.90 | 6.90 | 6.90 | 6.90 | 1,619 |
2021-07-27 | 7.38 | 7.38 | 7.15 | 7.15 | 15,000 |
2021-07-26 | 7.05 | 7.05 | 7.00 | 7.38 | 22,348 |
2021-07-23 | 7.10 | 7.10 | 7.00 | 7.00 | 172,491 |
2021-07-22 | 7.30 | 7.30 | 7.10 | 7.10 | 31,498 |
2021-07-21 | 7.35 | 7.35 | 7.30 | 7.30 | 4,420,557 |
2021-07-20 | 7.10 | 7.10 | 6.60 | 7.15 | 318,428 |
2021-07-19 | 7.20 | 7.20 | 7.05 | 6.73 | 49,194 |
2021-07-16 | 7.20 | 7.20 | 7.20 | 7.30 | 65,063 |
2021-07-15 | 7.20 | 7.20 | 7.15 | 7.15 | 26,102 |
2021-07-14 | 7.20 | 7.20 | 7.10 | 7.15 | 24,858 |
2021-07-13 | 7.20 | 7.45 | 7.20 | 7.45 | 25,251 |
2021-07-12 | 7.45 | 7.45 | 7.38 | 7.38 | 50 |
2021-07-09 | 7.20 | 7.20 | 7.05 | 7.45 | 11 |
2021-07-08 | 7.20 | 7.20 | 7.20 | 7.20 | 33,517 |
2021-07-07 | 7.05 | 7.05 | 7.05 | 7.35 | 9 |
2021-07-06 | 7.05 | 7.20 | 7.05 | 7.20 | 13 |
2021-07-05 | 7.50 | 7.50 | 7.30 | 7.55 | 45,000 |
2021-07-02 | 7.50 | 7.50 | 7.50 | 7.50 | 2 |
2021-07-01 | 7.50 | 7.63 | 7.50 | 7.63 | 0 |
2021-06-30 | 7.80 | 7.80 | 7.50 | 7.50 | 12,002 |
2021-06-29 | 7.50 | 7.50 | 7.50 | 7.63 | 21,000 |
2021-06-28 | 7.50 | 7.95 | 7.30 | 7.95 | 81,800 |
2021-06-25 | 7.50 | 7.50 | 7.30 | 7.65 | 22,222 |
2021-06-24 | 7.55 | 8.00 | 7.55 | 8.00 | 7,679 |
2021-06-23 | 7.45 | 7.55 | 7.45 | 7.75 | 26,603 |
2021-06-22 | 7.40 | 7.40 | 7.40 | 7.40 | 132 |
2021-06-21 | 7.35 | 7.45 | 7.35 | 7.70 | 51,950 |
2021-06-18 | 8.00 | 8.00 | 7.50 | 7.50 | 9,490 |
2021-06-17 | 7.55 | 7.55 | 7.55 | 7.73 | 10,000 |
2021-06-16 | 7.45 | 7.45 | 7.45 | 7.70 | 10,495 |
2021-06-15 | 8.00 | 8.00 | 7.50 | 7.50 | 16,795 |
2021-06-14 | 7.50 | 7.50 | 7.50 | 7.75 | 358 |
2021-06-11 | 7.50 | 7.50 | 7.50 | 7.75 | 20,346 |
2021-06-10 | 7.10 | 7.50 | 7.10 | 7.70 | 20,059 |
2021-06-09 | 7.50 | 7.50 | 7.50 | 7.50 | 59 |
2021-06-08 | 7.50 | 7.50 | 7.50 | 7.50 | 56 |
2021-06-07 | 7.40 | 7.40 | 7.40 | 7.70 | 50,005 |
2021-06-04 | 7.60 | 8.00 | 7.60 | 7.60 | 52,642 |
2021-06-03 | 7.60 | 7.60 | 7.60 | 7.80 | 140,130 |
2021-06-02 | 7.80 | 7.80 | 7.05 | 7.60 | 65,844 |
2021-06-01 | 7.90 | 7.90 | 7.90 | 7.90 | 200,222 |
2021-05-28 | 7.80 | 8.00 | 7.80 | 7.90 | 1,450,300 |
2021-05-27 | 7.80 | 8.00 | 7.80 | 7.80 | 189 |
2021-05-26 | 7.80 | 7.80 | 7.80 | 7.80 | 106 |
2021-05-25 | 8.00 | 8.00 | 7.80 | 7.90 | 68,032 |
2021-05-24 | 8.20 | 8.20 | 8.20 | 8.20 | 2 |
2021-05-21 | 7.80 | 7.80 | 7.80 | 7.80 | 363 |
2021-05-20 | 8.65 | 8.65 | 7.80 | 8.15 | 125,607 |
2021-05-19 | 8.20 | 8.20 | 8.00 | 8.20 | 2,634,105 |
2021-05-18 | 8.35 | 8.35 | 8.35 | 8.35 | 1 |
2021-05-17 | 8.30 | 8.30 | 8.30 | 8.30 | 20,000 |
2021-05-14 | 8.40 | 8.75 | 8.20 | 8.20 | 127,511 |
2021-05-13 | 8.30 | 8.40 | 8.30 | 8.30 | 40,000 |
2021-05-12 | 8.95 | 8.95 | 8.30 | 8.30 | 16,544 |
2021-05-11 | 8.40 | 8.40 | 8.15 | 8.35 | 168,875 |
2021-05-10 | 8.40 | 8.40 | 8.30 | 8.30 | 63,875 |
2021-05-07 | 8.58 | 8.78 | 8.58 | 8.78 | 0 |
2021-05-06 | 8.50 | 8.60 | 8.30 | 8.58 | 876,389 |
2021-05-05 | 8.95 | 8.95 | 8.95 | 8.73 | 100 |
2021-05-04 | 8.60 | 8.60 | 8.50 | 8.73 | 59,195 |
2021-04-30 | 8.95 | 8.95 | 8.60 | 8.78 | 83,616 |
2021-04-29 | 9.70 | 9.70 | 8.40 | 8.68 | 69,717 |
2021-04-28 | 9.05 | 9.05 | 8.90 | 9.18 | 246,940 |
2021-04-27 | 8.90 | 9.00 | 8.80 | 9.00 | 69,972 |
2021-04-26 | 9.00 | 9.00 | 8.50 | 8.80 | 3,993,326 |
2021-04-23 | 9.30 | 9.30 | 8.90 | 8.90 | 20,677 |
2021-04-22 | 9.30 | 9.30 | 8.65 | 9.00 | 60,327 |
2021-04-21 | 9.10 | 9.10 | 9.10 | 9.53 | 38 |
2021-04-20 | 9.30 | 9.30 | 9.10 | 9.28 | 52,539 |
2021-04-19 | 9.20 | 9.20 | 9.20 | 9.58 | 17,873 |
2021-04-16 | 9.10 | 9.10 | 9.05 | 9.38 | 13,064 |
2021-04-15 | 9.05 | 9.45 | 9.00 | 9.00 | 73,377 |
2021-04-14 | 9.40 | 9.40 | 9.00 | 9.08 | 307,995 |
2021-04-13 | 9.20 | 9.20 | 9.20 | 9.45 | 26,037 |
2021-04-12 | 9.30 | 9.70 | 9.30 | 9.50 | 92,740 |
2021-04-09 | 9.75 | 9.75 | 9.40 | 9.33 | 34,232 |
2021-04-08 | 9.65 | 9.70 | 9.00 | 9.25 | 1,840,926 |
2021-04-07 | 10.30 | 10.30 | 10.30 | 9.90 | 61,501 |
2021-04-06 | 9.35 | 9.55 | 9.35 | 9.95 | 188,456 |
2021-04-01 | 9.45 | 9.45 | 9.30 | 9.45 | 299,821 |
2021-03-31 | 9.55 | 9.60 | 9.55 | 9.45 | 111,000 |
2021-03-30 | 9.85 | 10.00 | 9.40 | 9.70 | 2,717,127 |
2021-03-29 | 9.35 | 9.35 | 9.30 | 9.53 | 480,223 |
2021-03-26 | 9.70 | 9.70 | 9.70 | 9.55 | 1,120,544 |
2021-03-25 | 9.45 | 9.50 | 9.20 | 9.20 | 1,237,631 |
2021-03-24 | 9.58 | 9.58 | 9.58 | 9.58 | 0 |
2021-03-23 | 10.00 | 10.00 | 10.00 | 9.58 | 19,266 |
2021-03-22 | 9.95 | 9.95 | 9.15 | 9.60 | 94,381 |
2021-03-19 | 9.95 | 9.95 | 9.95 | 9.58 | 87,305 |
2021-03-18 | 9.35 | 9.35 | 9.10 | 9.53 | 150,065 |
2021-03-17 | 9.40 | 9.40 | 9.40 | 9.65 | 395,031 |
2021-03-16 | 9.30 | 9.30 | 9.30 | 9.63 | 5,023 |
2021-03-15 | 9.75 | 9.75 | 9.75 | 9.65 | 51,805 |
2021-03-12 | 9.50 | 9.63 | 9.50 | 9.63 | 81,530 |
2021-03-11 | 9.63 | 9.63 | 9.50 | 9.50 | 102,550 |
2021-03-10 | 9.95 | 9.95 | 9.95 | 9.63 | 1,905,609 |
2021-03-09 | 9.30 | 9.30 | 9.30 | 9.63 | 5,000 |
2021-03-08 | 9.50 | 9.50 | 9.40 | 9.40 | 1,400 |
2021-03-05 | 9.40 | 9.70 | 9.20 | 9.50 | 440,336 |
2021-03-04 | 9.40 | 9.40 | 9.40 | 9.40 | 300,032 |
2021-03-03 | 9.80 | 9.80 | 9.60 | 9.65 | 69,821 |
2021-03-02 | 9.80 | 9.80 | 9.80 | 9.95 | 43,483 |
2021-03-01 | 9.50 | 10.00 | 9.50 | 10.00 | 286,603 |
2021-02-26 | 10.40 | 10.40 | 9.70 | 10.00 | 189,930 |
2021-02-25 | 9.95 | 10.00 | 9.55 | 10.15 | 423,470 |
2021-02-24 | 9.30 | 9.30 | 9.30 | 9.50 | 205,000 |
2021-02-23 | 9.45 | 9.50 | 9.45 | 9.58 | 526,300 |
2021-02-22 | 9.50 | 9.50 | 9.00 | 9.58 | 263,858 |
2021-02-19 | 9.20 | 9.20 | 9.20 | 9.58 | 330,062 |
2021-02-18 | 9.00 | 9.20 | 9.00 | 9.58 | 708,050 |
2021-02-17 | 9.50 | 9.50 | 9.05 | 9.20 | 2,271 |
2021-02-16 | 9.45 | 9.45 | 9.05 | 9.25 | 585,084 |
2021-02-15 | 9.50 | 9.50 | 9.50 | 9.28 | 100,789 |
2021-02-12 | 9.20 | 9.95 | 9.20 | 9.45 | 207,470 |
2021-02-11 | 9.00 | 9.00 | 9.00 | 9.10 | 22,356 |
2021-02-10 | 9.20 | 9.20 | 8.95 | 9.10 | 375,690 |
2021-02-09 | 8.70 | 9.20 | 8.70 | 9.10 | 54,911 |
2021-02-08 | 9.20 | 9.20 | 8.80 | 8.85 | 590,408 |
2021-02-05 | 9.20 | 9.20 | 9.15 | 9.10 | 115,561 |
2021-02-04 | 9.33 | 9.33 | 9.33 | 9.33 | 0 |
2021-02-03 | 8.55 | 8.55 | 8.55 | 9.33 | 114,902 |
2021-02-02 | 9.10 | 9.10 | 9.10 | 9.38 | 23,081 |
2021-02-01 | 9.20 | 9.20 | 9.00 | 9.33 | 552,700 |
2021-01-29 | 9.05 | 9.20 | 9.05 | 9.20 | 200,754 |
2021-01-28 | 8.55 | 9.20 | 8.55 | 9.35 | 586,412 |
2021-01-27 | 8.70 | 8.70 | 8.70 | 8.70 | 162,191 |
2021-01-26 | 8.65 | 8.70 | 8.65 | 9.20 | 61,172 |
2021-01-25 | 9.70 | 9.70 | 8.70 | 8.70 | 912,866 |
2021-01-22 | 9.45 | 9.55 | 9.05 | 9.18 | 272,009 |
2021-01-21 | 8.95 | 8.95 | 8.95 | 8.85 | 1,500,250 |
2021-01-20 | 9.00 | 9.00 | 8.80 | 9.00 | 500,976 |
2021-01-19 | 9.35 | 9.35 | 9.00 | 9.25 | 43,315 |
2021-01-18 | 9.40 | 9.40 | 8.80 | 8.90 | 72,743 |
2021-01-15 | 8.53 | 9.15 | 8.53 | 9.15 | 467 |
2021-01-14 | 9.05 | 9.05 | 8.20 | 8.53 | 209,827 |
2021-01-13 | 9.20 | 9.20 | 9.00 | 9.00 | 73,968 |
2021-01-12 | 9.05 | 9.60 | 9.00 | 9.60 | 254,017 |
2021-01-11 | 9.00 | 9.50 | 8.80 | 9.25 | 478,069 |
2021-01-08 | 9.00 | 9.45 | 9.00 | 9.35 | 470,117 |
2021-01-07 | 9.30 | 9.85 | 8.95 | 9.45 | 390,139 |
2021-01-06 | 9.40 | 9.40 | 9.40 | 9.60 | 181,578 |
2021-01-05 | 9.65 | 9.65 | 9.60 | 9.60 | 1,965 |
2021-01-04 | 9.85 | 9.85 | 9.85 | 9.65 | 72,240 |
2020-12-31 | 9.50 | 9.95 | 9.50 | 9.70 | 21,097 |
2020-12-30 | 10.00 | 10.00 | 10.00 | 10.00 | 50,257 |
2020-12-29 | 10.00 | 10.00 | 10.00 | 10.00 | 1,528 |
2020-12-24 | 10.00 | 10.00 | 10.00 | 9.78 | 26,042 |
2020-12-23 | 10.00 | 10.00 | 10.00 | 10.00 | 39 |
2020-12-22 | 9.40 | 9.95 | 9.40 | 9.68 | 104,022 |
2020-12-21 | 9.60 | 9.83 | 9.60 | 9.83 | 45,767 |
2020-12-18 | 9.20 | 9.20 | 9.20 | 9.60 | 295,517 |
2020-12-17 | 9.40 | 10.00 | 9.20 | 10.00 | 146,767 |
2020-12-16 | 9.40 | 10.00 | 9.40 | 10.00 | 27,540 |
2020-12-15 | 9.45 | 9.65 | 9.20 | 9.60 | 469,835 |
2020-12-14 | 10.10 | 10.10 | 10.10 | 9.65 | 8,778 |
2020-12-11 | 9.60 | 9.60 | 9.60 | 9.60 | 214,977 |
2020-12-10 | 9.60 | 9.60 | 9.60 | 9.60 | 50,000 |
2020-12-09 | 9.60 | 9.60 | 9.60 | 9.70 | 880 |
2020-12-08 | 9.95 | 9.95 | 9.90 | 9.90 | 0 |
2020-12-07 | 9.70 | 9.70 | 9.70 | 9.95 | 57,505 |
2020-12-04 | 9.65 | 10.10 | 9.65 | 9.90 | 797 |
2020-12-03 | 10.20 | 10.20 | 10.10 | 9.90 | 1,280 |
2020-12-02 | 9.90 | 9.90 | 9.90 | 9.90 | 4,487 |
2020-12-01 | 10.10 | 10.10 | 10.10 | 9.90 | 211,450 |
2020-11-30 | 10.00 | 10.20 | 10.00 | 9.85 | 992,149 |
2020-11-27 | 10.20 | 10.40 | 10.00 | 10.35 | 560,550 |
2020-11-26 | 10.50 | 10.50 | 10.00 | 10.35 | 658,362 |
2020-11-25 | 10.60 | 10.60 | 10.60 | 10.40 | 5,115 |
2020-11-24 | 10.60 | 10.60 | 10.60 | 10.60 | 76,172 |
2020-11-23 | 10.60 | 10.60 | 10.60 | 10.60 | 138,116 |
2020-11-20 | 10.60 | 10.60 | 10.40 | 10.40 | 407,158 |
2020-11-19 | 10.60 | 10.60 | 10.60 | 10.60 | 9,407 |
2020-11-18 | 10.10 | 10.10 | 10.00 | 10.35 | 855,233 |
2020-11-17 | 10.20 | 10.50 | 10.00 | 10.25 | 145,125 |
2020-11-16 | 10.60 | 10.60 | 10.20 | 10.30 | 307,195 |
2020-11-13 | 10.50 | 11.00 | 10.50 | 10.60 | 251,780 |
2020-11-12 | 11.00 | 11.00 | 10.50 | 10.65 | 247,489 |
2020-11-11 | 10.50 | 11.00 | 10.50 | 11.00 | 230,485 |
2020-11-10 | 11.00 | 11.00 | 11.00 | 11.00 | 106,272 |
2020-11-09 | 10.50 | 11.00 | 10.50 | 11.00 | 291,110 |
2020-11-06 | 10.30 | 10.50 | 10.30 | 10.50 | 39,231 |
2020-11-05 | 10.30 | 10.50 | 10.30 | 10.50 | 120,749 |
2020-11-04 | 10.10 | 10.10 | 10.10 | 10.10 | 175,468 |
2020-11-03 | 10.00 | 10.00 | 10.00 | 10.30 | 178,075 |
2020-11-02 | 10.50 | 10.50 | 10.50 | 10.25 | 235,903 |
2020-10-30 | 10.50 | 10.50 | 10.50 | 10.50 | 7,196 |
2020-10-29 | 9.65 | 10.50 | 9.65 | 10.50 | 159,080 |
2020-10-28 | 10.00 | 10.00 | 10.00 | 10.00 | 163,487 |
2020-10-27 | 10.20 | 10.20 | 10.00 | 10.00 | 197,405 |
2020-10-26 | 11.00 | 11.00 | 10.00 | 10.00 | 381,639 |
2020-10-23 | 9.50 | 10.50 | 9.50 | 10.50 | 398,880 |
2020-10-22 | 8.60 | 8.60 | 8.60 | 9.65 | 86,077 |
2020-10-21 | 9.50 | 9.50 | 8.05 | 9.25 | 914,877 |
2020-10-20 | 10.80 | 10.80 | 9.50 | 9.25 | 2,304,894 |
2020-10-16 | 11.20 | 11.20 | 11.00 | 10.50 | 853,731 |
2020-10-15 | 11.30 | 11.30 | 11.00 | 11.25 | 317,556 |
2020-10-14 | 11.30 | 11.30 | 11.20 | 11.20 | 1,124,420 |
2020-10-13 | 11.00 | 11.30 | 11.00 | 11.15 | 536,693 |
2020-10-12 | 10.90 | 12.00 | 10.90 | 11.00 | 1,344,635 |
2020-10-09 | 9.30 | 9.30 | 9.00 | 10.25 | 2,000,005 |
2020-10-08 | 10.00 | 13.00 | 7.75 | 9.25 | 4,575,862 |
2020-10-07 | 6.95 | 8.50 | 6.95 | 8.50 | 2,546,822 |
2020-10-06 | 6.50 | 6.75 | 6.50 | 6.60 | 367,076 |
2020-10-05 | 6.00 | 6.75 | 6.00 | 6.35 | 1,849,275 |
2020-10-02 | 5.75 | 6.00 | 5.75 | 6.00 | 568,080 |
2020-10-01 | 5.70 | 5.70 | 5.70 | 5.70 | 540 |
2020-09-30 | 6.00 | 6.00 | 6.00 | 5.80 | 50 |
2020-09-29 | 5.80 | 5.85 | 5.80 | 5.93 | 872,429 |
2020-09-28 | 5.80 | 5.80 | 5.60 | 5.43 | 364,415 |
2020-09-25 | 5.70 | 5.80 | 5.70 | 5.80 | 0 |
2020-09-24 | 5.50 | 5.70 | 5.50 | 5.70 | 0 |
2020-09-23 | 5.50 | 5.50 | 5.50 | 5.50 | 72,063 |
2020-09-22 | 5.75 | 5.75 | 5.75 | 5.75 | 6,016,085 |
2020-09-21 | 5.55 | 5.55 | 5.50 | 5.75 | 526,113 |
2020-09-18 | 5.65 | 5.83 | 5.65 | 5.83 | 0 |
2020-09-17 | 5.30 | 5.30 | 5.30 | 5.65 | 150 |
2020-09-16 | 5.68 | 5.70 | 5.68 | 5.70 | 0 |
2020-09-15 | 5.65 | 5.68 | 5.65 | 5.68 | 200 |
2020-09-14 | 5.55 | 5.95 | 5.50 | 5.65 | 408,537 |
2020-09-11 | 5.60 | 5.70 | 5.50 | 5.50 | 995,503 |
2020-09-10 | 5.30 | 5.30 | 5.20 | 5.75 | 688,165 |
2020-09-09 | 5.38 | 5.75 | 5.38 | 5.75 | 208,057 |
2020-09-08 | 5.45 | 5.50 | 5.45 | 5.38 | 569,000 |
2020-09-07 | 5.55 | 6.00 | 5.50 | 5.43 | 2,495,115 |
2020-09-04 | 5.50 | 5.50 | 5.50 | 5.75 | 250,000 |
2020-09-03 | 5.55 | 5.95 | 5.50 | 5.75 | 367,496 |
2020-09-02 | 5.65 | 5.65 | 5.50 | 5.75 | 274,275 |
2020-09-01 | 5.60 | 5.60 | 5.60 | 5.80 | 343,593 |
2020-08-28 | 5.70 | 5.80 | 5.70 | 5.80 | 0 |
2020-08-27 | 5.65 | 5.70 | 5.65 | 5.70 | 0 |
2020-08-26 | 5.80 | 5.80 | 5.65 | 5.65 | 42,038 |
2020-08-25 | 6.00 | 6.00 | 5.65 | 5.80 | 36,975 |
2020-08-24 | 5.70 | 5.70 | 5.70 | 5.80 | 106,536 |
2020-08-21 | 5.90 | 5.90 | 5.90 | 5.75 | 617,058 |
2020-08-20 | 5.95 | 6.20 | 5.65 | 5.65 | 1,180,623 |
2020-08-19 | 5.65 | 5.95 | 5.50 | 5.63 | 7,465,809 |
2020-08-18 | 5.90 | 5.90 | 5.60 | 5.80 | 362,563 |
2020-08-17 | 5.78 | 5.78 | 5.78 | 5.78 | 0 |
2020-08-14 | 5.78 | 5.78 | 5.78 | 5.78 | 0 |
2020-08-13 | 5.78 | 5.78 | 5.78 | 5.78 | 0 |
2020-08-12 | 5.73 | 5.78 | 5.73 | 5.78 | 16,874 |
2020-08-11 | 5.95 | 6.00 | 5.95 | 5.73 | 377,849 |
2020-08-10 | 5.68 | 5.68 | 5.65 | 5.65 | 0 |
2020-08-07 | 5.95 | 5.95 | 5.65 | 5.68 | 627,246 |
2020-08-06 | 5.50 | 5.50 | 5.50 | 5.65 | 392 |
2020-08-05 | 5.50 | 5.50 | 5.50 | 5.65 | 6,100 |
2020-08-04 | 5.68 | 5.73 | 5.68 | 5.73 | 0 |
2020-08-03 | 6.00 | 6.00 | 6.00 | 5.68 | 6,392 |
2020-07-31 | 5.40 | 5.40 | 5.40 | 5.80 | 107,869 |
2020-07-30 | 5.80 | 5.80 | 5.80 | 5.80 | 30,000 |
2020-07-29 | 5.85 | 6.00 | 5.50 | 5.80 | 2,603,143 |
2020-07-28 | 5.85 | 5.85 | 5.85 | 5.55 | 104,431 |
2020-07-27 | 5.55 | 5.55 | 5.55 | 5.55 | 2,145 |
2020-07-24 | 5.25 | 5.25 | 5.25 | 5.55 | 71,742 |
2020-07-23 | 5.55 | 5.55 | 5.45 | 5.45 | 0 |
2020-07-22 | 5.48 | 5.55 | 5.48 | 5.55 | 972 |
2020-07-21 | 5.40 | 5.50 | 5.40 | 5.48 | 484,426 |
2020-07-20 | 5.33 | 5.33 | 5.33 | 5.33 | 47,636 |
2020-07-17 | 5.20 | 5.25 | 5.20 | 5.33 | 376,558 |
2020-07-16 | 5.45 | 5.50 | 5.25 | 5.15 | 353,987 |
2020-07-15 | 4.84 | 5.00 | 4.62 | 5.23 | 794,856 |
2020-07-14 | 4.73 | 4.73 | 4.73 | 4.73 | 125,547 |
2020-07-13 | 4.62 | 4.84 | 4.62 | 4.73 | 27,000 |
2020-07-10 | 4.60 | 4.60 | 4.60 | 4.74 | 86,816 |
2020-07-09 | 4.94 | 4.94 | 4.70 | 4.65 | 128,820 |
2020-07-08 | 5.55 | 5.55 | 4.60 | 4.84 | 2,724,233 |
2020-07-07 | 5.60 | 5.60 | 5.60 | 5.55 | 102,770 |
2020-07-06 | 5.60 | 5.60 | 5.60 | 5.73 | 60,000 |
2020-07-03 | 5.60 | 5.60 | 5.60 | 5.73 | 306 |
2020-07-02 | 5.75 | 5.75 | 5.73 | 5.73 | 0 |
2020-07-01 | 5.60 | 5.75 | 5.60 | 5.75 | 0 |
2020-06-30 | 5.73 | 5.73 | 5.73 | 5.73 | 0 |
2020-06-29 | 5.60 | 5.60 | 5.60 | 5.78 | 186,126 |
2020-06-26 | 5.60 | 5.60 | 5.60 | 5.65 | 262,479 |
2020-06-25 | 5.70 | 5.70 | 5.60 | 5.80 | 503,503 |
2020-06-24 | 5.60 | 5.60 | 5.60 | 5.73 | 479,399 |
2020-06-23 | 5.55 | 5.55 | 5.50 | 5.73 | 538,317 |
2020-06-22 | 5.95 | 6.00 | 5.40 | 5.50 | 952,533 |
2020-06-19 | 5.83 | 5.83 | 5.83 | 5.83 | 175,411 |
2020-06-18 | 5.70 | 5.70 | 5.70 | 5.83 | 224,759 |
2020-06-17 | 5.60 | 6.00 | 5.55 | 5.63 | 1,099,900 |
2020-06-16 | 5.60 | 5.60 | 5.60 | 5.63 | 239,285 |
2020-06-15 | 5.60 | 5.60 | 5.50 | 5.65 | 400,260 |
2020-06-12 | 5.70 | 5.70 | 5.60 | 5.73 | 482,306 |
2020-06-11 | 5.70 | 5.70 | 5.70 | 5.83 | 569,858 |
2020-06-10 | 5.80 | 5.80 | 5.70 | 5.83 | 216,447 |
2020-06-09 | 5.65 | 5.65 | 5.60 | 5.83 | 255,642 |
2020-06-08 | 5.75 | 6.00 | 5.70 | 5.80 | 649,789 |
2020-06-05 | 5.80 | 6.00 | 5.80 | 5.85 | 458,614 |
2020-06-04 | 6.00 | 6.00 | 5.90 | 5.78 | 228,544 |
2020-06-03 | 6.00 | 6.00 | 6.00 | 6.05 | 1,172,095 |
2020-06-02 | 6.40 | 6.40 | 6.00 | 6.10 | 5,218,002 |
2020-05-29 | 6.55 | 6.60 | 6.30 | 6.60 | 1,340,178 |
2020-05-28 | 6.40 | 6.60 | 6.40 | 6.60 | 1,392,945 |
2020-05-27 | 6.30 | 6.40 | 6.10 | 6.20 | 375,118 |
2020-05-26 | 5.50 | 6.30 | 5.50 | 6.20 | 3,588,139 |
2020-05-22 | 5.00 | 5.70 | 5.00 | 4.75 | 10,597,813 |
2020-05-21 | 4.40 | 4.60 | 4.40 | 4.75 | 1,068,960 |
2020-05-20 | 4.20 | 4.60 | 4.20 | 4.61 | 848,166 |
2020-05-19 | 3.98 | 4.10 | 3.88 | 4.05 | 2,020,514 |
2020-05-18 | 3.98 | 3.98 | 3.98 | 3.79 | 80,642 |
2020-05-15 | 3.88 | 3.88 | 3.88 | 3.79 | 100,663 |
2020-05-14 | 3.98 | 3.98 | 3.98 | 3.84 | 30,677 |
2020-05-13 | 3.98 | 3.98 | 3.98 | 3.84 | 685 |
2020-05-12 | 3.52 | 3.98 | 3.52 | 3.74 | 136,067 |
2020-05-11 | 3.98 | 3.98 | 3.98 | 3.75 | 127,475 |
2020-05-07 | 3.50 | 3.98 | 3.20 | 3.75 | 825,696 |
2020-05-06 | 3.60 | 3.98 | 3.60 | 3.74 | 147,857 |
2020-05-05 | 3.98 | 3.98 | 3.98 | 3.74 | 673 |
2020-05-04 | 3.98 | 3.98 | 3.98 | 3.69 | 245,277 |
2020-05-01 | 3.34 | 3.84 | 3.34 | 3.52 | 6,668 |
2020-04-30 | 3.32 | 3.32 | 3.00 | 3.35 | 1,999,413 |
2020-04-29 | 3.72 | 3.72 | 3.38 | 3.35 | 1,936,820 |
2020-04-28 | 3.52 | 4.00 | 3.36 | 3.41 | 3,057,253 |
2020-04-27 | 2.48 | 3.50 | 2.48 | 3.41 | 3,650,949 |
2020-04-24 | 2.10 | 2.30 | 2.10 | 2.40 | 2,174,029 |
2020-04-23 | 2.12 | 2.12 | 2.00 | 2.26 | 425,000 |
2020-04-22 | 2.08 | 2.08 | 2.08 | 2.08 | 0 |
2020-04-21 | 2.10 | 2.10 | 2.08 | 2.08 | 0 |
2020-04-20 | 2.10 | 2.10 | 2.10 | 2.10 | 86,498 |
2020-04-17 | 2.13 | 2.23 | 2.13 | 2.23 | 0 |
2020-04-16 | 2.08 | 2.13 | 2.08 | 2.13 | 0 |
2020-04-15 | 2.10 | 2.10 | 2.08 | 2.08 | 152,482 |
2020-04-14 | 2.07 | 2.07 | 2.07 | 2.07 | 253,570 |
2020-04-09 | 1.96 | 2.07 | 1.96 | 2.07 | 1,925 |
2020-04-08 | 1.96 | 1.96 | 1.96 | 1.96 | 0 |
2020-04-07 | 1.88 | 1.88 | 1.88 | 1.88 | 286,888 |
2020-04-06 | 1.85 | 1.85 | 1.85 | 1.85 | 185,600 |
2020-04-03 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2020-04-03 | 1.90 | 1.90 | 1.85 | 1.85 | 45,158,865 |
2020-04-02 | 1.90 | 1.90 | 1.90 | 1.90 | 5,509,484 |
2020-04-02 | 1.90 | 1.90 | 1.90 | 1.90 | 5,506,984 |
2020-04-01 | 2.00 | 2.00 | 2.00 | 1.90 | 16,487 |
2020-04-01 | 2.00 | 2.00 | 2.00 | 1.95 | 16,487 |
2020-03-31 | 2.00 | 2.00 | 2.00 | 2.07 | 740,903 |
2020-03-30 | 1.95 | 1.95 | 1.95 | 1.95 | 333 |
2020-03-27 | 2.00 | 2.00 | 2.00 | 1.95 | 446,203 |
2020-03-26 | 2.20 | 2.20 | 2.00 | 2.25 | 709,706 |
2020-03-25 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2020-03-24 | 2.50 | 2.50 | 2.49 | 2.12 | 751,773 |
2020-03-23 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2020-03-20 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2020-03-19 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2020-03-18 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2020-03-17 | 2.20 | 2.20 | 2.20 | 2.20 | 500,000 |
2020-03-16 | 2.00 | 2.00 | 1.50 | 2.90 | 4,390,845 |
2020-03-13 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2020-03-12 | 3.30 | 3.30 | 2.80 | 3.80 | 962,444 |
2020-03-11 | 3.67 | 3.67 | 3.67 | 3.67 | 0 |
2020-03-10 | 3.70 | 3.70 | 3.70 | 3.70 | 0 |
2020-03-09 | 3.70 | 3.70 | 3.50 | 3.72 | 285,000 |
2020-03-06 | 4.00 | 4.00 | 3.65 | 3.72 | 288,958 |
2020-03-05 | 3.98 | 3.98 | 3.80 | 4.10 | 285,000 |
2020-03-04 | 3.80 | 3.90 | 3.70 | 3.82 | 768,415 |
2020-03-03 | 4.10 | 4.20 | 4.00 | 4.15 | 35,000 |
2020-03-02 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2020-02-28 | 4.20 | 4.20 | 3.80 | 4.40 | 1,261,435 |
2020-02-27 | 4.21 | 4.21 | 4.20 | 4.25 | 155,357 |
2020-02-26 | 4.31 | 4.31 | 4.01 | 4.38 | 532,856 |
2020-02-25 | 4.50 | 4.50 | 4.30 | 4.60 | 110,000 |
2020-02-24 | 4.60 | 4.60 | 4.60 | 4.60 | 257,335 |
2020-02-21 | 4.56 | 4.60 | 4.56 | 4.60 | 4,050 |
2020-02-20 | 4.60 | 4.60 | 4.56 | 4.56 | 25,000 |
2020-02-19 | 4.50 | 4.60 | 4.50 | 4.60 | 244,163 |
2020-02-18 | 4.40 | 4.45 | 4.40 | 4.45 | 2,000,000 |
2020-02-17 | 4.41 | 4.41 | 4.40 | 4.40 | 1,000 |
2020-02-14 | 4.30 | 4.30 | 4.30 | 4.41 | 850,791 |
2020-02-13 | 4.19 | 4.30 | 4.19 | 4.26 | 819,048 |
2020-02-12 | 4.10 | 4.10 | 4.10 | 4.10 | 4,187 |
2020-02-11 | 4.19 | 4.19 | 4.19 | 4.10 | 87,220 |
2020-02-10 | 4.00 | 4.00 | 3.90 | 4.05 | 89,123 |
2020-02-07 | 4.10 | 4.10 | 4.10 | 4.15 | 55,575 |
2020-02-06 | 4.00 | 4.10 | 4.00 | 4.10 | 83,451 |
2020-02-05 | 4.00 | 4.00 | 4.00 | 4.15 | 90,000 |
2020-02-04 | 4.40 | 4.40 | 4.00 | 4.15 | 316,716 |
2020-02-03 | 4.41 | 4.41 | 4.30 | 4.35 | 69,990 |
2020-01-31 | 4.40 | 4.40 | 4.40 | 4.30 | 21,351 |
2020-01-30 | 4.30 | 4.30 | 4.30 | 4.30 | 30,701 |
2020-01-29 | 4.50 | 4.50 | 4.20 | 4.30 | 176,127 |
2020-01-28 | 4.30 | 4.40 | 4.30 | 4.40 | 5,485 |
2020-01-27 | 4.30 | 4.30 | 4.30 | 4.40 | 21,710 |
2020-01-24 | 4.20 | 4.20 | 4.20 | 4.35 | 1,300,500 |
2020-01-23 | 4.10 | 4.10 | 4.10 | 4.30 | 20,000 |
2020-01-22 | 4.10 | 4.10 | 4.10 | 4.30 | 5,078 |
2020-01-21 | 4.30 | 4.30 | 4.15 | 4.15 | 0 |
2020-01-20 | 4.30 | 4.30 | 4.30 | 4.30 | 0 |
2020-01-17 | 4.10 | 4.10 | 4.10 | 4.30 | 118,103 |
2020-01-16 | 4.49 | 4.49 | 4.49 | 4.30 | 1 |
2020-01-15 | 4.30 | 4.35 | 4.30 | 4.35 | 25,369 |
2020-01-14 | 4.30 | 4.30 | 4.30 | 4.30 | 0 |
2020-01-13 | 4.10 | 4.10 | 4.10 | 4.30 | 402,000 |
2020-01-10 | 4.30 | 4.30 | 4.20 | 4.15 | 326,104 |
2020-01-09 | 4.50 | 4.50 | 4.40 | 4.25 | 163,000 |
2020-01-08 | 4.75 | 4.75 | 4.70 | 4.70 | 46,075 |
2020-01-07 | 4.65 | 4.75 | 4.65 | 4.75 | 0 |
2020-01-06 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
2020-01-03 | 4.65 | 4.65 | 4.65 | 4.65 | 3,195 |
2020-01-02 | 4.60 | 4.65 | 4.60 | 4.65 | 0 |
2019-12-31 | 4.65 | 4.65 | 4.60 | 4.60 | 0 |
2019-12-30 | 4.21 | 4.21 | 4.21 | 4.65 | 30,715 |
2019-12-27 | 4.31 | 4.31 | 4.20 | 4.55 | 214,691 |
2019-12-24 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
2019-12-23 | 4.30 | 4.40 | 4.30 | 4.40 | 4,340 |
2019-12-20 | 4.40 | 4.40 | 4.30 | 4.35 | 191,054 |
2019-12-19 | 4.40 | 4.40 | 4.40 | 4.45 | 316,666 |
2019-12-18 | 4.40 | 4.40 | 4.40 | 4.65 | 175,000 |
2019-12-17 | 4.40 | 4.60 | 4.40 | 4.45 | 48,000 |
2019-12-16 | 4.50 | 4.50 | 4.50 | 4.70 | 163,918 |
2019-12-13 | 4.30 | 4.30 | 4.30 | 4.70 | 5,000 |
2019-12-12 | 4.52 | 4.65 | 4.52 | 4.65 | 836,602 |
2019-12-11 | 4.40 | 4.40 | 4.30 | 4.52 | 859,408 |
2019-12-10 | 4.31 | 4.40 | 4.25 | 4.63 | 1,251,273 |
2019-12-09 | 4.40 | 4.65 | 4.21 | 4.33 | 3,348,214 |
2019-12-06 | 3.75 | 4.70 | 3.75 | 3.71 | 2,067,395 |
2019-12-05 | 3.50 | 3.74 | 3.40 | 3.52 | 2,290,306 |
2019-12-04 | 3.40 | 3.40 | 3.40 | 3.52 | 38,071 |
2019-12-03 | 3.40 | 3.40 | 3.40 | 3.47 | 20,000 |
2019-12-02 | 3.40 | 3.40 | 3.40 | 3.40 | 335,000 |
2019-11-29 | 3.57 | 3.57 | 3.57 | 3.57 | 0 |
2019-11-28 | 3.53 | 3.57 | 3.53 | 3.57 | 0 |
2019-11-27 | 3.40 | 3.40 | 3.30 | 3.53 | 88,158 |
2019-11-26 | 3.57 | 3.57 | 3.57 | 3.57 | 1,242 |
2019-11-25 | 3.57 | 3.57 | 3.57 | 3.57 | 0 |
2019-11-22 | 3.55 | 3.57 | 3.55 | 3.57 | 787 |
2019-11-21 | 3.38 | 3.55 | 3.38 | 3.55 | 0 |
2019-11-20 | 3.30 | 3.30 | 3.30 | 3.38 | 39,798 |
2019-11-19 | 3.40 | 3.40 | 3.40 | 3.55 | 20,000 |
2019-11-18 | 3.50 | 3.53 | 3.50 | 3.53 | 10,000 |
2019-11-15 | 3.21 | 3.49 | 3.21 | 3.50 | 1,284,952 |
2019-11-14 | 3.31 | 3.31 | 3.25 | 3.23 | 135,000 |
2019-11-13 | 3.27 | 3.35 | 3.27 | 3.35 | 0 |
2019-11-12 | 3.38 | 3.38 | 3.27 | 3.27 | 7,077 |
2019-11-11 | 3.37 | 3.38 | 3.37 | 3.38 | 362,330 |
2019-11-08 | 3.35 | 3.37 | 3.35 | 3.37 | 75,000 |
2019-11-07 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
2019-11-06 | 3.37 | 3.37 | 3.35 | 3.35 | 0 |
2019-11-05 | 3.35 | 3.37 | 3.35 | 3.37 | 2,137 |
2019-11-04 | 3.49 | 3.49 | 3.49 | 3.35 | 27,271 |
2019-11-01 | 3.25 | 3.49 | 3.19 | 3.35 | 1,696,283 |
2019-10-31 | 3.24 | 3.25 | 3.00 | 3.05 | 2,477,638 |
2019-10-30 | 3.25 | 3.25 | 3.10 | 3.30 | 267,766 |
2019-10-29 | 3.29 | 3.29 | 3.29 | 3.29 | 40,000 |
2019-10-28 | 3.10 | 3.10 | 3.10 | 3.29 | 18,915 |
2019-10-25 | 3.10 | 3.10 | 3.00 | 3.20 | 119,828 |
2019-10-24 | 3.00 | 3.00 | 3.00 | 3.19 | 81,924 |
2019-10-23 | 3.10 | 3.10 | 3.00 | 3.18 | 160,000 |
2019-10-22 | 3.10 | 3.10 | 3.10 | 3.29 | 277,013 |
2019-10-21 | 3.48 | 3.48 | 3.48 | 3.32 | 116,360 |
2019-10-18 | 3.10 | 3.10 | 3.00 | 3.24 | 105,135 |
2019-10-17 | 3.25 | 3.48 | 3.25 | 3.18 | 5,092,578 |
2019-10-16 | 3.19 | 3.24 | 3.19 | 3.24 | 0 |
2019-10-15 | 3.25 | 3.25 | 3.19 | 3.19 | 0 |
2019-10-14 | 3.10 | 3.25 | 3.10 | 3.25 | 0 |
2019-10-11 | 3.00 | 3.01 | 2.99 | 3.10 | 382,866 |
2019-10-10 | 3.12 | 3.12 | 3.12 | 3.12 | 0 |
2019-10-09 | 3.00 | 3.00 | 2.97 | 3.12 | 494,748 |
2019-10-08 | 3.11 | 3.11 | 3.00 | 3.15 | 1,285,556 |
2019-10-07 | 3.00 | 3.10 | 2.95 | 3.20 | 286,092 |
2019-10-04 | 3.01 | 3.01 | 3.00 | 2.95 | 823,667 |
2019-10-03 | 3.01 | 3.01 | 2.90 | 3.18 | 439,007 |
2019-10-02 | 2.88 | 3.04 | 2.88 | 3.04 | 0 |
2019-10-01 | 2.90 | 2.90 | 2.88 | 2.93 | 45,926 |
2019-09-30 | 3.01 | 3.01 | 2.85 | 3.03 | 278,794 |
2019-09-27 | 3.00 | 3.00 | 2.99 | 3.25 | 215,038 |
2019-09-26 | 2.70 | 2.70 | 2.63 | 3.10 | 754,863 |
2019-09-25 | 2.71 | 2.71 | 2.60 | 2.64 | 697,459 |
2019-09-24 | 3.00 | 3.00 | 2.80 | 2.90 | 1,404,151 |
2019-09-23 | 2.40 | 3.00 | 2.40 | 2.90 | 19,766,378 |
2019-09-20 | 2.75 | 2.75 | 2.75 | 2.23 | 661,304 |
2019-09-19 | 2.45 | 2.75 | 2.45 | 2.66 | 1,158,876 |
2019-09-18 | 2.20 | 2.31 | 2.20 | 2.31 | 14,300 |
2019-09-17 | 2.46 | 2.46 | 2.20 | 2.23 | 1,466,574 |
2019-09-16 | 2.74 | 2.74 | 2.30 | 2.38 | 1,893,825 |
2019-09-13 | 2.44 | 2.54 | 2.44 | 2.40 | 137,512 |
2019-09-12 | 2.11 | 2.50 | 2.11 | 2.36 | 6,107,896 |
2019-09-11 | 2.30 | 2.39 | 2.30 | 2.25 | 208,000 |
2019-09-10 | 2.20 | 2.31 | 2.01 | 2.37 | 5,227,749 |
2019-09-09 | 2.50 | 2.50 | 2.50 | 2.36 | 799,400 |
2019-09-06 | 2.51 | 2.51 | 2.49 | 2.83 | 605,795 |
2019-09-05 | 2.75 | 2.75 | 2.51 | 2.75 | 105,000 |
2019-09-04 | 2.70 | 2.70 | 2.70 | 2.71 | 214,000 |
2019-09-03 | 2.68 | 2.76 | 2.68 | 2.76 | 0 |
2019-09-02 | 3.00 | 3.00 | 2.61 | 2.68 | 670,000 |
2019-08-30 | 3.27 | 3.27 | 3.27 | 3.27 | 7,908 |
2019-08-29 | 3.55 | 3.55 | 3.55 | 3.55 | 110,143 |
2019-08-28 | 3.80 | 3.80 | 3.60 | 3.55 | 266,902 |
2019-08-27 | 3.25 | 3.58 | 3.25 | 3.58 | 201,755 |
2019-08-23 | 3.49 | 3.50 | 3.49 | 3.18 | 410,805 |
2019-08-22 | 3.00 | 3.00 | 2.86 | 3.18 | 123,000 |
2019-08-21 | 3.39 | 3.75 | 3.39 | 3.31 | 817,442 |
2019-08-20 | 2.50 | 2.91 | 2.50 | 3.35 | 5,342,911 |
2019-08-19 | 4.02 | 4.60 | 4.02 | 4.75 | 85,494 |
2019-08-16 | 4.80 | 4.80 | 4.75 | 4.75 | 19,200 |
2019-08-15 | 5.50 | 5.50 | 5.02 | 4.80 | 435,108 |
2019-08-14 | 4.99 | 6.50 | 4.99 | 6.00 | 893,876 |
2019-08-13 | 4.01 | 4.01 | 4.01 | 3.56 | 841,950 |
2019-08-12 | 4.50 | 4.50 | 4.50 | 4.50 | 5,001 |
2019-08-09 | 5.00 | 5.00 | 4.50 | 4.50 | 0 |
2019-08-08 | 5.12 | 5.12 | 4.85 | 5.00 | 31,000 |
2019-08-07 | 8.00 | 8.48 | 5.02 | 4.99 | 1,299,416 |
2019-08-06 | 2.50 | 9.80 | 2.50 | 7.00 | 8,033,987 |
2019-08-05 | 2.60 | 2.60 | 2.50 | 2.50 | 55,862 |
2019-08-02 | 2.50 | 2.60 | 2.50 | 2.60 | 0 |
2019-08-01 | 2.75 | 2.75 | 2.70 | 2.70 | 0 |
2019-07-31 | 2.75 | 2.75 | 2.70 | 2.70 | 0 |
2019-07-30 | 2.70 | 3.00 | 2.70 | 2.75 | 94,010 |
2019-07-29 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2019-07-26 | 2.60 | 2.61 | 2.60 | 2.95 | 307,451 |
2019-07-25 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2019-07-24 | 2.80 | 3.00 | 2.80 | 3.00 | 0 |
2019-07-23 | 2.80 | 2.80 | 2.80 | 2.80 | 0 |
2019-07-22 | 3.00 | 3.00 | 2.80 | 2.80 | 0 |
2019-07-19 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2019-07-18 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2019-07-17 | 2.80 | 3.00 | 2.80 | 3.00 | 0 |
2019-07-16 | 3.00 | 3.00 | 2.80 | 2.80 | 10,743 |
2019-07-15 | 2.90 | 3.00 | 2.90 | 3.00 | 0 |
2019-07-12 | 3.00 | 3.00 | 2.90 | 2.90 | 6,373 |
2019-07-11 | 3.00 | 3.00 | 3.00 | 3.00 | 1,485 |
2019-07-10 | 3.39 | 3.39 | 3.39 | 3.00 | 3,814 |
2019-07-09 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2019-07-08 | 2.51 | 2.51 | 2.51 | 3.00 | 41,785 |
2019-07-05 | 3.08 | 3.08 | 3.08 | 3.08 | 30,718 |
2019-07-04 | 3.00 | 3.00 | 3.00 | 3.08 | 5,000 |
2019-07-03 | 3.08 | 3.08 | 3.05 | 3.05 | 0 |
2019-07-02 | 2.76 | 2.76 | 2.76 | 3.08 | 1,805 |
2019-07-01 | 3.00 | 3.08 | 3.00 | 3.08 | 0 |
2019-06-28 | 3.01 | 3.01 | 3.00 | 3.20 | 98,124 |
2019-06-27 | 3.02 | 3.03 | 3.02 | 3.03 | 0 |
2019-06-26 | 2.63 | 3.01 | 2.62 | 3.02 | 824,358 |
2019-06-25 | 2.30 | 2.75 | 2.20 | 2.77 | 1,277,628 |
2019-06-24 | 4.00 | 4.00 | 2.50 | 2.52 | 5,703,347 |
2019-06-21 | 6.70 | 6.70 | 6.70 | 7.35 | 15,000 |
2019-06-20 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
2019-06-19 | 7.35 | 7.35 | 7.35 | 7.35 | 885 |
2019-06-18 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
2019-06-17 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
2019-06-14 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
2019-06-13 | 7.35 | 7.35 | 7.35 | 7.35 | 972 |
2019-06-12 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
2019-06-11 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
2019-06-10 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
2019-06-07 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
2019-06-06 | 7.35 | 7.35 | 7.35 | 7.35 | 21,320 |
2019-06-05 | 7.35 | 7.35 | 7.35 | 7.35 | 957 |
2019-06-04 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
2019-06-03 | 7.35 | 7.35 | 7.35 | 7.35 | 500 |
2019-05-31 | 7.24 | 7.24 | 7.24 | 7.24 | 50,000 |
2019-05-30 | 7.50 | 7.50 | 7.24 | 7.24 | 10,000 |
2019-05-29 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
2019-05-28 | 7.50 | 7.50 | 7.50 | 7.50 | 50,000 |
2019-05-24 | 7.60 | 7.60 | 7.50 | 7.50 | 17,710 |
2019-05-23 | 7.60 | 7.60 | 7.60 | 7.60 | 0 |
2019-05-22 | 7.26 | 7.50 | 7.24 | 7.60 | 361,957 |
2019-05-21 | 7.48 | 7.50 | 7.48 | 7.24 | 547,746 |
2019-05-20 | 6.42 | 7.00 | 6.40 | 7.24 | 555,460 |
2019-05-17 | 9.36 | 9.36 | 5.50 | 6.29 | 12,292,030 |
2019-05-16 | 11.75 | 11.75 | 11.00 | 10.18 | 31,155 |
2019-05-15 | 13.00 | 13.00 | 12.50 | 12.23 | 60,000 |
2019-05-14 | 13.08 | 13.28 | 13.08 | 13.28 | 0 |
2019-05-13 | 12.90 | 12.90 | 12.90 | 13.08 | 19,000 |
2019-05-10 | 12.80 | 12.80 | 12.80 | 13.28 | 20,000 |
2019-05-09 | 13.28 | 13.28 | 13.13 | 13.13 | 0 |
2019-05-08 | 13.33 | 13.33 | 13.28 | 13.28 | 662 |
2019-05-07 | 13.00 | 13.00 | 13.00 | 13.33 | 27,536 |
2019-05-03 | 13.20 | 13.20 | 13.20 | 12.98 | 118,839 |
2019-05-02 | 13.95 | 13.95 | 13.95 | 13.58 | 2,000 |
2019-05-01 | 13.48 | 13.50 | 13.48 | 13.50 | 0 |
2019-04-30 | 13.48 | 13.48 | 13.48 | 13.48 | 0 |
2019-04-29 | 13.48 | 13.48 | 13.48 | 13.48 | 2,824 |