Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2023-12-05 | 0.95 | 0.95 | 0.95 | 0.95 | 636,094 |
2023-12-04 | 0.95 | 0.95 | 0.95 | 0.95 | 40,793 |
2023-12-01 | 0.95 | 0.95 | 0.95 | 0.95 | 45,686 |
2023-11-30 | 0.95 | 0.95 | 0.95 | 0.95 | 485,470 |
2023-11-29 | 0.95 | 0.95 | 0.95 | 0.95 | 1 |
2023-11-28 | 0.95 | 0.95 | 0.95 | 0.95 | 307,692 |
2023-11-27 | 1.00 | 1.00 | 0.95 | 0.95 | 0 |
2023-11-24 | 1.00 | 1.00 | 1.00 | 1.00 | 31,745 |
2023-11-23 | 1.00 | 1.00 | 1.00 | 1.00 | 325,000 |
2023-11-22 | 1.00 | 1.00 | 1.00 | 1.00 | 1,807 |
2023-11-21 | 1.00 | 1.00 | 1.00 | 1.00 | 410,586 |
2023-11-20 | 1.00 | 1.00 | 1.00 | 1.00 | 160,761 |
2023-11-17 | 1.00 | 1.00 | 1.00 | 1.00 | 500 |
2023-11-16 | 1.00 | 1.00 | 1.00 | 1.00 | 505,373 |
2023-11-15 | 1.00 | 1.00 | 1.00 | 1.00 | 125,000 |
2023-11-14 | 1.05 | 1.05 | 1.00 | 1.00 | 1,017,839 |
2023-11-13 | 1.10 | 1.10 | 1.05 | 1.05 | 1,208,127 |
2023-11-10 | 1.10 | 1.10 | 1.10 | 1.10 | 160,000 |
2023-11-09 | 1.15 | 1.15 | 1.10 | 1.10 | 70,954 |
2023-11-08 | 1.15 | 1.15 | 1.15 | 1.15 | 272,984 |
2023-11-07 | 1.15 | 1.15 | 1.15 | 1.15 | 11,662 |
2023-11-06 | 1.15 | 1.15 | 1.15 | 1.15 | 53,433 |
2023-11-03 | 1.20 | 1.20 | 1.15 | 1.15 | 12,528 |
2023-11-02 | 1.20 | 1.20 | 1.20 | 1.20 | 186,131 |
2023-11-01 | 1.20 | 1.20 | 1.20 | 1.20 | 207,000 |
2023-10-31 | 1.20 | 1.20 | 1.20 | 1.20 | 22,774 |
2023-10-30 | 1.20 | 1.20 | 1.20 | 1.20 | 37,712 |
2023-10-27 | 1.25 | 1.25 | 1.20 | 1.20 | 275,500 |
2023-10-26 | 1.25 | 1.25 | 1.25 | 1.25 | 300,000 |
2023-10-25 | 1.25 | 1.25 | 1.25 | 1.25 | 21,566 |
2023-10-24 | 1.25 | 1.25 | 1.25 | 1.25 | 4,605 |
2023-10-23 | 1.25 | 1.25 | 1.25 | 1.25 | 307,343 |
2023-10-20 | 1.25 | 1.25 | 1.25 | 1.25 | 650,589 |
2023-10-19 | 1.25 | 1.25 | 1.25 | 1.25 | 3,731 |
2023-10-18 | 1.25 | 1.25 | 1.25 | 1.25 | 127,280 |
2023-10-17 | 1.25 | 1.25 | 1.25 | 1.25 | 38,076 |
2023-10-16 | 1.25 | 1.25 | 1.25 | 1.25 | 24,561 |
2023-10-13 | 1.25 | 1.25 | 1.25 | 1.25 | 389,435 |
2023-10-12 | 1.25 | 1.25 | 1.25 | 1.25 | 12,840 |
2023-10-11 | 1.25 | 1.25 | 1.25 | 1.25 | 80,096 |
2023-10-10 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2023-10-09 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2023-10-06 | 1.25 | 1.25 | 1.25 | 1.25 | 1,300,000 |
2023-10-05 | 1.25 | 1.25 | 1.25 | 1.25 | 169,099 |
2023-10-04 | 1.25 | 1.25 | 1.25 | 1.25 | 468,914 |
2023-10-03 | 1.25 | 1.25 | 1.25 | 1.25 | 80,000 |
2023-10-02 | 1.25 | 1.25 | 1.25 | 1.25 | 920,972 |
2023-09-29 | 1.40 | 1.40 | 1.25 | 1.25 | 657,436 |
2023-09-28 | 1.40 | 1.40 | 1.40 | 1.40 | 1,136,499 |
2023-09-27 | 1.40 | 1.40 | 1.40 | 1.40 | 1,102,396 |
2023-09-26 | 1.30 | 1.30 | 1.30 | 1.30 | 1,609,155 |
2023-09-25 | 1.35 | 1.35 | 1.30 | 1.30 | 2,454,152 |
2023-09-22 | 1.35 | 1.35 | 1.35 | 1.35 | 30,000 |
2023-09-21 | 1.35 | 1.35 | 1.35 | 1.35 | 115,000 |
2023-09-20 | 1.35 | 1.35 | 1.35 | 1.35 | 262,259 |
2023-09-19 | 1.55 | 1.55 | 1.35 | 1.35 | 837,567 |
2023-09-18 | 1.55 | 1.55 | 1.55 | 1.55 | 395,028 |
2023-09-15 | 1.55 | 1.55 | 1.55 | 1.55 | 1,309 |
2023-09-14 | 1.55 | 1.55 | 1.55 | 1.55 | 1,468 |
2023-09-13 | 1.55 | 1.55 | 1.55 | 1.55 | 64,318 |
2023-09-12 | 1.55 | 1.55 | 1.55 | 1.55 | 17,640 |
2023-09-11 | 1.55 | 1.55 | 1.55 | 1.55 | 501,614 |
2023-09-08 | 1.55 | 1.55 | 1.55 | 1.55 | 386,765 |
2023-09-07 | 1.55 | 1.55 | 1.55 | 1.55 | 3,474 |
2023-09-06 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
2023-09-05 | 1.55 | 1.55 | 1.55 | 1.55 | 64,021 |
2023-09-04 | 1.55 | 1.55 | 1.55 | 1.55 | 800,000 |
2023-09-01 | 1.55 | 1.55 | 1.55 | 1.55 | 10,000 |
2023-08-31 | 1.55 | 1.55 | 1.55 | 1.55 | 26,584 |
2023-08-30 | 1.50 | 1.55 | 1.50 | 1.55 | 18,993 |
2023-08-29 | 1.50 | 1.60 | 1.50 | 1.50 | 4,684 |
2023-08-28 | 1.50 | 1.50 | 1.50 | 1.50 | 0 |
2023-08-25 | 1.50 | 1.50 | 1.50 | 1.50 | 0 |
2023-08-24 | 1.50 | 1.50 | 1.50 | 1.50 | 418,623 |
2023-08-23 | 1.50 | 1.50 | 1.50 | 1.50 | 266 |
2023-08-22 | 1.50 | 1.50 | 1.50 | 1.50 | 0 |
2023-08-21 | 1.50 | 1.50 | 1.50 | 1.50 | 0 |
2023-08-18 | 1.50 | 1.50 | 1.50 | 1.50 | 60,000 |
2023-08-17 | 1.50 | 1.50 | 1.50 | 1.50 | 2,000 |
2023-08-16 | 1.50 | 1.50 | 1.50 | 1.50 | 4,488 |
2023-08-15 | 1.50 | 1.50 | 1.50 | 1.50 | 185,000 |
2023-08-14 | 1.50 | 1.50 | 1.50 | 1.50 | 9,766 |
2023-08-11 | 1.50 | 1.50 | 1.50 | 1.50 | 0 |
2023-08-10 | 1.50 | 1.50 | 1.50 | 1.50 | 86,250 |
2023-08-09 | 1.50 | 1.50 | 1.50 | 1.50 | 32,651 |
2023-08-08 | 1.50 | 1.50 | 1.50 | 1.50 | 32,000 |
2023-08-07 | 1.50 | 1.50 | 1.50 | 1.50 | 51 |
2023-08-04 | 1.50 | 1.50 | 1.50 | 1.50 | 330,007 |
2023-08-03 | 1.50 | 1.50 | 1.50 | 1.50 | 0 |
2023-08-02 | 1.50 | 1.50 | 1.45 | 1.50 | 263,994 |
2023-08-01 | 1.50 | 1.50 | 1.50 | 1.50 | 0 |
2023-07-31 | 1.50 | 1.50 | 1.50 | 1.50 | 48,539 |
2023-07-28 | 1.50 | 1.50 | 1.50 | 1.50 | 0 |
2023-07-27 | 1.50 | 1.50 | 1.50 | 1.50 | 40,555 |
2023-07-26 | 1.50 | 1.50 | 1.50 | 1.50 | 609 |
2023-07-25 | 1.50 | 1.50 | 1.50 | 1.50 | 509 |
2023-07-24 | 1.50 | 1.50 | 1.50 | 1.50 | 954 |
2023-07-21 | 1.55 | 1.55 | 1.45 | 1.50 | 924,591 |
2023-07-20 | 1.55 | 1.55 | 1.55 | 1.55 | 514,738 |
2023-07-19 | 1.40 | 1.50 | 1.40 | 1.50 | 686,947 |
2023-07-18 | 1.40 | 1.40 | 1.40 | 1.40 | 44,819 |
2023-07-17 | 1.40 | 1.40 | 1.40 | 1.40 | 30,371 |
2023-07-14 | 1.40 | 1.40 | 1.40 | 1.40 | 151,497 |
2023-07-13 | 1.40 | 1.40 | 1.40 | 1.40 | 213,431 |
2023-07-12 | 1.40 | 1.50 | 1.40 | 1.40 | 965,959 |
2023-07-11 | 1.55 | 1.55 | 1.55 | 1.55 | 145,234 |
2023-07-10 | 1.55 | 1.55 | 1.55 | 1.55 | 250,675 |
2023-07-07 | 1.65 | 1.65 | 1.55 | 1.55 | 796,459 |
2023-07-06 | 1.85 | 1.85 | 1.65 | 1.65 | 390,000 |
2023-07-05 | 1.85 | 1.85 | 1.85 | 1.85 | 812 |
2023-07-04 | 1.85 | 1.85 | 1.85 | 1.85 | 26,737 |
2023-07-03 | 1.85 | 1.85 | 1.85 | 1.85 | 574 |
2023-06-30 | 1.85 | 1.85 | 1.85 | 1.85 | 47,754 |
2023-06-29 | 1.85 | 1.85 | 1.85 | 1.85 | 570 |
2023-06-28 | 1.85 | 1.85 | 1.85 | 1.85 | 598,721 |
2023-06-27 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2023-06-26 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2023-06-23 | 1.85 | 1.85 | 1.85 | 1.85 | 562 |
2023-06-22 | 1.85 | 1.85 | 1.85 | 1.85 | 81,810 |
2023-06-21 | 1.85 | 1.85 | 1.85 | 1.85 | 553 |
2023-06-20 | 1.85 | 1.85 | 1.85 | 1.85 | 927,436 |
2023-06-19 | 1.95 | 1.95 | 1.85 | 1.85 | 364,051 |
2023-06-16 | 1.95 | 1.95 | 1.95 | 1.95 | 487 |
2023-06-15 | 1.95 | 1.95 | 1.95 | 1.95 | 150,000 |
2023-06-14 | 1.95 | 1.95 | 1.95 | 1.95 | 537 |
2023-06-13 | 2.00 | 2.00 | 1.95 | 1.95 | 106,527 |
2023-06-12 | 2.00 | 2.00 | 2.00 | 2.00 | 130,789 |
2023-06-09 | 2.00 | 2.00 | 2.00 | 2.00 | 487,257 |
2023-06-08 | 2.05 | 2.05 | 2.00 | 2.00 | 60,000 |
2023-06-07 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
2023-06-06 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
2023-06-05 | 2.05 | 2.05 | 2.05 | 2.05 | 166,075 |
2023-06-02 | 2.05 | 2.05 | 2.05 | 2.05 | 135,518 |
2023-06-01 | 2.05 | 2.05 | 2.05 | 2.05 | 110,511 |
2023-05-31 | 2.05 | 2.05 | 2.05 | 2.05 | 492 |
2023-05-30 | 2.05 | 2.05 | 2.05 | 2.05 | 151,023 |
2023-05-29 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
2023-05-26 | 2.05 | 2.05 | 2.05 | 2.05 | 30,487 |
2023-05-25 | 2.05 | 2.05 | 2.05 | 2.05 | 121,149 |
2023-05-24 | 2.10 | 2.10 | 2.05 | 2.05 | 55,512 |
2023-05-23 | 2.10 | 2.10 | 2.10 | 2.10 | 130,000 |
2023-05-22 | 2.10 | 2.10 | 2.10 | 2.10 | 457 |
2023-05-19 | 2.10 | 2.10 | 2.10 | 2.10 | 174,550 |
2023-05-18 | 2.20 | 2.20 | 2.10 | 2.10 | 137,754 |
2023-05-17 | 2.20 | 2.20 | 2.20 | 2.20 | 14,446 |
2023-05-16 | 2.20 | 2.20 | 2.20 | 2.20 | 446 |
2023-05-15 | 2.20 | 2.20 | 2.20 | 2.20 | 20,739 |
2023-05-12 | 2.20 | 2.20 | 2.20 | 2.20 | 8,629 |
2023-05-11 | 2.20 | 2.20 | 2.20 | 2.20 | 62,337 |
2023-05-10 | 2.20 | 2.20 | 2.20 | 2.20 | 3,022,541 |
2023-05-09 | 2.30 | 2.30 | 2.20 | 2.20 | 249,496 |
2023-05-08 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2023-05-05 | 2.35 | 2.35 | 2.30 | 2.30 | 100,406 |
2023-05-04 | 2.35 | 2.35 | 2.35 | 2.35 | 1,413 |
2023-05-03 | 2.35 | 2.35 | 2.35 | 2.35 | 406 |
2023-05-02 | 2.35 | 2.35 | 2.35 | 2.35 | 205,909 |
2023-05-01 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
2023-04-28 | 2.40 | 2.40 | 2.35 | 2.35 | 100,406 |
2023-04-27 | 2.40 | 2.40 | 2.40 | 2.40 | 406 |
2023-04-26 | 2.40 | 2.40 | 2.40 | 2.40 | 406 |
2023-04-25 | 2.40 | 2.40 | 2.40 | 2.40 | 1,250,168 |
2023-04-24 | 2.40 | 2.40 | 2.40 | 2.40 | 751,166 |
2023-04-21 | 2.40 | 2.40 | 2.40 | 2.40 | 416 |
2023-04-20 | 2.40 | 2.40 | 2.40 | 2.40 | 416 |
2023-04-19 | 2.40 | 2.40 | 2.40 | 2.40 | 4,084 |
2023-04-18 | 2.40 | 2.40 | 2.40 | 2.40 | 1,202,904 |
2023-04-17 | 2.40 | 2.40 | 2.40 | 2.40 | 51,904 |
2023-04-14 | 2.40 | 2.40 | 2.40 | 2.40 | 6,516 |
2023-04-13 | 2.40 | 2.40 | 2.40 | 2.40 | 8,989 |
2023-04-12 | 2.40 | 2.40 | 2.40 | 2.40 | 100,401 |
2023-04-11 | 2.40 | 2.40 | 2.40 | 2.40 | 18,659 |
2023-04-10 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2023-04-07 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2023-04-06 | 2.40 | 2.40 | 2.40 | 2.40 | 40,401 |
2023-04-05 | 2.35 | 2.40 | 2.35 | 2.40 | 15,417 |
2023-04-04 | 2.35 | 2.35 | 2.35 | 2.35 | 228,828 |
2023-04-03 | 2.25 | 2.35 | 2.25 | 2.35 | 497,416 |
2023-03-31 | 2.25 | 2.25 | 2.15 | 2.15 | 1,666,096 |
2023-03-30 | 2.30 | 2.30 | 2.25 | 2.25 | 2,219,005 |
2023-03-29 | 2.30 | 2.30 | 2.30 | 2.30 | 2,824,425 |
2023-03-28 | 2.30 | 2.30 | 2.30 | 2.30 | 120,418 |
2023-03-27 | 2.35 | 2.35 | 2.30 | 2.30 | 244,614 |
2023-03-24 | 2.35 | 2.35 | 2.35 | 2.35 | 5,409 |
2023-03-23 | 2.35 | 2.35 | 2.35 | 2.35 | 63,483 |
2023-03-22 | 2.35 | 2.35 | 2.35 | 2.35 | 409 |
2023-03-21 | 2.35 | 2.35 | 2.35 | 2.35 | 8,777 |
2023-03-20 | 2.35 | 2.35 | 2.35 | 2.35 | 409 |
2023-03-17 | 2.30 | 2.35 | 2.30 | 2.35 | 1,780,421 |
2023-03-16 | 2.30 | 2.30 | 2.30 | 2.30 | 1,170,689 |
2023-03-15 | 2.33 | 2.33 | 2.30 | 2.33 | 757,492 |
2023-03-14 | 2.40 | 2.40 | 2.33 | 2.33 | 331,693 |
2023-03-13 | 2.40 | 2.40 | 2.40 | 2.40 | 2,176,409 |
2023-03-10 | 2.40 | 2.50 | 2.50 | 2.50 | 634,868 |
2023-03-09 | 2.40 | 2.40 | 2.40 | 2.40 | 20,401 |
2023-03-08 | 2.45 | 2.45 | 2.40 | 2.40 | 33,672 |
2023-03-07 | 2.45 | 2.45 | 2.45 | 2.45 | 400 |
2023-03-06 | 2.40 | 2.45 | 2.40 | 2.45 | 933,060 |
2023-03-03 | 2.40 | 2.40 | 2.40 | 2.40 | 1,028,009 |
2023-03-02 | 2.60 | 2.60 | 2.38 | 2.40 | 221,646 |
2023-03-01 | 2.65 | 2.65 | 2.60 | 2.60 | 209,233 |
2023-02-28 | 2.65 | 2.65 | 2.65 | 2.65 | 384 |
2023-02-27 | 2.65 | 2.65 | 2.65 | 2.65 | 70,379 |
2023-02-24 | 2.65 | 2.65 | 2.65 | 2.65 | 32,392 |
2023-02-23 | 2.65 | 2.65 | 2.65 | 2.65 | 108,371 |
2023-02-22 | 2.75 | 2.75 | 2.75 | 2.75 | 543,129 |
2023-02-21 | 2.75 | 2.75 | 2.75 | 2.75 | 735,812 |
2023-02-20 | 2.75 | 2.75 | 2.75 | 2.75 | 98,219 |
2023-02-17 | 2.75 | 2.75 | 2.75 | 2.75 | 15,000 |
2023-02-16 | 2.75 | 2.75 | 2.75 | 2.75 | 131,357 |
2023-02-15 | 2.75 | 2.75 | 2.75 | 2.75 | 500,357 |
2023-02-14 | 2.75 | 2.75 | 2.75 | 2.75 | 520,357 |
2023-02-13 | 2.75 | 2.75 | 2.75 | 2.75 | 1,001,980 |
2023-02-10 | 2.75 | 2.75 | 2.75 | 2.75 | 35,059 |
2023-02-09 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2023-02-08 | 2.75 | 2.75 | 2.75 | 2.75 | 51,722 |
2023-02-07 | 2.75 | 2.75 | 2.75 | 2.75 | 577,000 |
2023-02-06 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2023-02-03 | 2.75 | 2.75 | 2.75 | 2.75 | 150,000 |
2023-02-02 | 2.75 | 2.75 | 2.75 | 2.75 | 1,210,000 |
2023-02-01 | 2.75 | 2.75 | 2.75 | 2.75 | 618,474 |
2023-01-31 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2023-01-30 | 2.80 | 2.80 | 2.75 | 2.75 | 200,107 |
2023-01-27 | 2.80 | 2.89 | 2.89 | 2.89 | 14,938 |
2023-01-26 | 2.85 | 2.85 | 2.85 | 2.85 | 388,408 |
2023-01-25 | 2.88 | 2.88 | 2.85 | 2.85 | 500,177 |
2023-01-24 | 2.95 | 2.95 | 2.93 | 2.93 | 419,416 |
2023-01-23 | 3.00 | 3.00 | 2.95 | 2.95 | 119,013 |
2023-01-20 | 3.03 | 3.05 | 3.00 | 3.00 | 950,000 |
2023-01-19 | 2.83 | 3.00 | 2.83 | 2.90 | 1,569,424 |
2023-01-18 | 2.80 | 3.00 | 2.80 | 2.83 | 3,088,205 |
2023-01-17 | 2.65 | 2.80 | 2.65 | 2.80 | 829,504 |
2023-01-16 | 2.40 | 2.65 | 2.40 | 2.65 | 1,456,657 |
2023-01-13 | 2.35 | 2.40 | 2.33 | 2.40 | 2,575,514 |
2023-01-12 | 2.35 | 2.35 | 2.33 | 2.33 | 108,406 |
2023-01-11 | 2.35 | 2.35 | 2.35 | 2.35 | 161,034 |
2023-01-10 | 2.35 | 2.35 | 2.35 | 2.35 | 692,837 |
2023-01-09 | 2.35 | 2.35 | 2.35 | 2.35 | 437,531 |
2023-01-06 | 2.35 | 2.35 | 2.35 | 2.35 | 1,945,451 |
2023-01-05 | 2.40 | 2.40 | 2.35 | 2.35 | 1,863,691 |
2023-01-04 | 2.45 | 2.45 | 2.40 | 2.40 | 334,672 |
2023-01-03 | 2.45 | 2.45 | 2.45 | 2.45 | 549 |
2023-01-02 | 2.45 | 2.45 | 2.45 | 2.45 | 0 |
2022-12-30 | 2.45 | 2.45 | 2.45 | 2.45 | 14,496 |
2022-12-29 | 2.60 | 2.60 | 2.45 | 2.45 | 479,495 |
2022-12-28 | 2.40 | 2.60 | 2.40 | 2.60 | 956,727 |
2022-12-27 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2022-12-26 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2022-12-23 | 2.40 | 2.40 | 2.40 | 2.40 | 344,019 |
2022-12-22 | 2.50 | 2.60 | 2.40 | 2.40 | 3,550,323 |
2022-12-21 | 2.55 | 2.55 | 2.50 | 2.50 | 588,933 |
2022-12-20 | 2.55 | 2.55 | 2.55 | 2.55 | 130,393 |
2022-12-19 | 2.55 | 2.55 | 2.55 | 2.55 | 719,020 |
2022-12-16 | 2.85 | 2.85 | 2.55 | 2.55 | 1,486,865 |
2022-12-15 | 2.95 | 2.95 | 2.85 | 2.85 | 537,743 |
2022-12-14 | 2.95 | 2.95 | 2.90 | 2.95 | 330,781 |
2022-12-13 | 3.25 | 3.25 | 2.95 | 2.95 | 987,802 |
2022-12-12 | 3.30 | 3.30 | 3.25 | 3.25 | 53,315 |
2022-12-09 | 3.30 | 3.30 | 3.30 | 3.30 | 73,999 |
2022-12-08 | 3.30 | 3.30 | 3.30 | 3.30 | 93,168 |
2022-12-07 | 3.30 | 3.30 | 3.30 | 3.30 | 307,117 |
2022-12-06 | 3.50 | 3.50 | 3.30 | 3.30 | 404,338 |
2022-12-05 | 3.60 | 3.60 | 3.50 | 3.50 | 473,026 |
2022-12-02 | 3.60 | 3.60 | 3.60 | 3.60 | 143,467 |
2022-12-01 | 3.45 | 3.60 | 3.45 | 3.60 | 648,181 |
2022-11-30 | 3.40 | 3.55 | 3.40 | 3.45 | 1,089,393 |
2022-11-29 | 3.05 | 3.40 | 3.05 | 3.40 | 1,951,440 |
2022-11-28 | 3.00 | 3.05 | 3.00 | 3.05 | 70,000 |
2022-11-25 | 2.85 | 3.00 | 2.85 | 3.00 | 1,666,101 |
2022-11-24 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2022-11-23 | 2.85 | 2.85 | 2.85 | 2.85 | 315,513 |
2022-11-22 | 2.85 | 2.85 | 2.85 | 2.85 | 42,262 |
2022-11-21 | 2.85 | 2.85 | 2.85 | 2.85 | 34,554 |
2022-11-18 | 2.85 | 2.85 | 2.85 | 2.85 | 146,262 |
2022-11-17 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2022-11-16 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2022-11-15 | 2.85 | 2.85 | 2.85 | 2.85 | 73,523 |
2022-11-14 | 2.85 | 2.85 | 2.85 | 2.85 | 26,798 |
2022-11-11 | 2.95 | 2.95 | 2.85 | 2.85 | 86,374 |
2022-11-10 | 2.95 | 2.95 | 2.95 | 2.95 | 807 |
2022-11-09 | 3.00 | 3.00 | 2.95 | 2.95 | 500 |
2022-11-08 | 3.00 | 3.00 | 3.00 | 3.00 | 20,853 |
2022-11-07 | 3.00 | 3.00 | 3.00 | 3.00 | 2,850 |
2022-11-04 | 3.00 | 3.00 | 3.00 | 3.00 | 384,546 |
2022-11-03 | 3.00 | 3.00 | 3.00 | 3.00 | 277,641 |
2022-11-02 | 2.95 | 2.90 | 2.90 | 2.90 | 3,262,896 |
2022-11-01 | 2.90 | 2.95 | 2.90 | 2.95 | 456,535 |
2022-10-31 | 2.90 | 2.90 | 2.90 | 2.90 | 14,883 |
2022-10-28 | 2.95 | 2.95 | 2.90 | 2.90 | 45,648 |
2022-10-27 | 3.00 | 3.00 | 2.95 | 2.95 | 94,962 |
2022-10-26 | 3.00 | 2.90 | 2.90 | 2.90 | 150,000 |
2022-10-25 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2022-10-24 | 3.00 | 3.00 | 3.00 | 3.00 | 40,124 |
2022-10-21 | 3.00 | 3.00 | 3.00 | 3.00 | 1,312,494 |
2022-10-20 | 3.05 | 3.05 | 2.95 | 3.00 | 398,984 |
2022-10-19 | 3.10 | 3.10 | 3.05 | 3.05 | 72,824 |
2022-10-18 | 3.10 | 3.10 | 3.10 | 3.10 | 328 |
2022-10-17 | 3.10 | 3.10 | 3.10 | 3.10 | 17,630 |
2022-10-14 | 3.10 | 3.10 | 3.10 | 3.10 | 10,327 |
2022-10-13 | 3.10 | 3.10 | 3.10 | 3.10 | 237,002 |
2022-10-12 | 3.15 | 3.15 | 3.10 | 3.10 | 32,384 |
2022-10-11 | 3.15 | 3.15 | 3.15 | 3.15 | 42,725 |
2022-10-10 | 3.20 | 3.20 | 3.10 | 3.15 | 50,311 |
2022-10-07 | 3.20 | 3.20 | 3.20 | 3.20 | 311 |
2022-10-06 | 3.35 | 3.35 | 3.20 | 3.20 | 132,704 |
2022-10-05 | 3.35 | 3.35 | 3.35 | 3.35 | 308 |
2022-10-04 | 3.35 | 3.35 | 3.20 | 3.35 | 87,409 |
2022-10-03 | 3.35 | 3.35 | 3.35 | 3.35 | 123,610 |
2022-09-30 | 3.35 | 3.35 | 3.35 | 3.35 | 569,658 |
2022-09-29 | 3.10 | 3.35 | 3.10 | 3.35 | 1,817,689 |
2022-09-28 | 3.30 | 3.30 | 3.10 | 3.10 | 1,121,697 |
2022-09-27 | 3.50 | 3.50 | 3.30 | 3.30 | 440,854 |
2022-09-26 | 3.50 | 3.50 | 3.50 | 3.50 | 293 |
2022-09-23 | 3.50 | 3.50 | 3.40 | 3.50 | 47,792 |
2022-09-22 | 3.50 | 3.50 | 3.40 | 3.50 | 63,689 |
2022-09-21 | 3.60 | 3.60 | 3.50 | 3.50 | 59,052 |
2022-09-20 | 3.65 | 3.65 | 3.60 | 3.60 | 44,418 |
2022-09-19 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
2022-09-16 | 3.65 | 3.65 | 3.65 | 3.65 | 40,275 |
2022-09-15 | 3.65 | 3.65 | 3.65 | 3.65 | 2,039 |
2022-09-14 | 3.65 | 3.65 | 3.65 | 3.65 | 275 |
2022-09-13 | 3.65 | 3.65 | 3.65 | 3.65 | 20,913 |
2022-09-12 | 3.65 | 3.65 | 3.65 | 3.65 | 49,760 |
2022-09-09 | 3.65 | 3.65 | 3.65 | 3.65 | 272 |
2022-09-08 | 3.65 | 3.65 | 3.65 | 3.65 | 271 |
2022-09-07 | 3.65 | 3.65 | 3.65 | 3.65 | 81,489 |
2022-09-06 | 3.65 | 3.65 | 3.65 | 3.65 | 13,767 |
2022-09-05 | 3.65 | 3.65 | 3.65 | 3.65 | 22,059 |
2022-09-02 | 3.65 | 3.65 | 3.65 | 3.65 | 2,145 |
2022-09-01 | 3.65 | 3.65 | 3.65 | 3.65 | 10,724 |
2022-08-31 | 3.65 | 3.65 | 3.65 | 3.65 | 14,496 |
2022-08-30 | 3.65 | 3.65 | 3.65 | 3.65 | 439 |
2022-08-29 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
2022-08-26 | 3.65 | 3.65 | 3.65 | 3.65 | 863,436 |
2022-08-25 | 3.65 | 3.65 | 3.65 | 3.65 | 1,476,714 |
2022-08-24 | 3.65 | 3.65 | 3.65 | 3.65 | 200,271 |
2022-08-23 | 3.73 | 3.73 | 3.65 | 3.65 | 39,027 |
2022-08-22 | 3.75 | 3.75 | 3.73 | 3.73 | 80,632 |
2022-08-19 | 3.75 | 3.75 | 3.75 | 3.75 | 13,526 |
2022-08-18 | 3.75 | 3.75 | 3.75 | 3.75 | 32,056 |
2022-08-17 | 3.85 | 3.85 | 3.75 | 3.75 | 244,677 |
2022-08-16 | 3.85 | 3.85 | 3.85 | 3.85 | 29,292 |
2022-08-15 | 3.90 | 3.90 | 3.85 | 3.85 | 227,043 |
2022-08-12 | 4.00 | 4.00 | 3.80 | 3.90 | 6,179 |
2022-08-11 | 3.90 | 3.90 | 3.90 | 3.90 | 38,303 |
2022-08-10 | 3.75 | 3.90 | 3.75 | 3.90 | 878,629 |
2022-08-09 | 3.95 | 3.95 | 3.75 | 3.75 | 188,458 |
2022-08-08 | 4.00 | 4.00 | 3.95 | 3.95 | 137,247 |
2022-08-05 | 4.00 | 4.00 | 4.00 | 4.00 | 897,023 |
2022-08-04 | 4.00 | 4.00 | 4.00 | 4.00 | 80,000 |
2022-08-03 | 3.90 | 4.00 | 3.90 | 4.00 | 1,455,557 |
2022-08-02 | 3.85 | 3.85 | 3.85 | 3.85 | 38,099 |
2022-08-01 | 3.85 | 3.85 | 3.70 | 3.85 | 351 |
2022-07-29 | 4.05 | 4.05 | 3.85 | 3.85 | 37,660 |
2022-07-28 | 4.05 | 4.05 | 4.05 | 4.05 | 18,542 |
2022-07-27 | 4.05 | 4.05 | 4.05 | 4.05 | 245 |
2022-07-26 | 4.13 | 4.13 | 4.05 | 4.05 | 210,746 |
2022-07-25 | 4.13 | 4.13 | 4.13 | 4.13 | 429,741 |
2022-07-22 | 4.10 | 4.15 | 4.10 | 4.13 | 1,749,188 |
2022-07-21 | 4.38 | 4.38 | 4.10 | 4.10 | 1,445,378 |
2022-07-20 | 4.40 | 4.40 | 4.38 | 4.38 | 22,423 |
2022-07-19 | 4.40 | 4.40 | 4.35 | 4.40 | 220,513 |
2022-07-18 | 4.40 | 4.40 | 4.40 | 4.40 | 300,226 |
2022-07-15 | 4.40 | 4.40 | 4.40 | 4.40 | 23,806 |
2022-07-14 | 4.40 | 4.40 | 4.40 | 4.40 | 200,127 |
2022-07-13 | 4.40 | 4.40 | 4.40 | 4.40 | 323,409 |
2022-07-12 | 4.70 | 4.50 | 4.38 | 4.38 | 1,303,953 |
2022-07-11 | 4.70 | 4.70 | 4.70 | 4.70 | 73,906 |
2022-07-08 | 4.70 | 4.70 | 4.70 | 4.70 | 60,216 |
2022-07-07 | 4.70 | 4.70 | 4.70 | 4.70 | 215 |
2022-07-06 | 4.70 | 4.70 | 4.70 | 4.70 | 33,724 |
2022-07-05 | 4.70 | 4.70 | 4.70 | 4.70 | 100,884 |
2022-07-04 | 4.70 | 4.70 | 4.70 | 4.70 | 176,011 |
2022-07-01 | 4.80 | 4.80 | 4.70 | 4.70 | 401,384 |
2022-06-30 | 4.80 | 4.80 | 4.80 | 4.80 | 493,666 |
2022-06-29 | 4.85 | 4.85 | 4.80 | 4.80 | 162,360 |
2022-06-28 | 4.95 | 4.95 | 4.85 | 4.85 | 2,315,982 |
2022-06-27 | 5.05 | 5.05 | 4.95 | 4.95 | 111,000 |
2022-06-24 | 5.05 | 5.10 | 5.05 | 5.05 | 1,579,310 |
2022-06-23 | 5.10 | 5.10 | 5.05 | 5.05 | 436,421 |
2022-06-22 | 4.90 | 5.10 | 4.90 | 5.10 | 1,499,834 |
2022-06-21 | 4.90 | 4.90 | 4.90 | 4.90 | 621,714 |
2022-06-20 | 4.70 | 4.90 | 4.70 | 4.90 | 915,466 |
2022-06-17 | 4.70 | 4.75 | 4.70 | 4.70 | 204,878 |
2022-06-16 | 4.70 | 4.75 | 4.70 | 4.75 | 908,413 |
2022-06-15 | 4.70 | 4.90 | 4.70 | 4.70 | 859,036 |
2022-06-14 | 4.70 | 4.70 | 4.70 | 4.70 | 360,245 |
2022-06-13 | 4.75 | 4.75 | 4.70 | 4.70 | 543,868 |
2022-06-10 | 4.75 | 4.75 | 4.70 | 4.75 | 486,632 |
2022-06-09 | 4.85 | 4.85 | 4.75 | 4.75 | 498,264 |
2022-06-08 | 5.00 | 5.00 | 4.85 | 4.85 | 1,016,370 |
2022-06-07 | 5.10 | 5.15 | 4.95 | 5.00 | 802,218 |
2022-06-06 | 5.60 | 5.60 | 5.10 | 5.10 | 2,734,065 |
2022-06-03 | 5.60 | 5.60 | 5.60 | 5.60 | 0 |
2022-06-02 | 5.60 | 5.60 | 5.60 | 5.60 | 0 |
2022-06-01 | 6.85 | 5.85 | 5.55 | 5.60 | 14,381,216 |
2022-05-31 | 5.15 | 5.20 | 5.15 | 5.20 | 546,229 |
2022-05-30 | 5.20 | 5.20 | 5.00 | 5.15 | 912,719 |
2022-05-27 | 4.65 | 5.25 | 4.65 | 5.20 | 2,175,183 |
2022-05-26 | 4.35 | 4.65 | 4.35 | 4.65 | 349,000 |
2022-05-25 | 4.35 | 4.35 | 4.35 | 4.35 | 65,922 |
2022-05-24 | 4.50 | 4.50 | 4.35 | 4.35 | 86,249 |
2022-05-23 | 4.50 | 4.50 | 4.50 | 4.50 | 94,000 |
2022-05-20 | 4.50 | 4.50 | 4.50 | 4.50 | 269,734 |
2022-05-19 | 4.70 | 4.70 | 4.45 | 4.50 | 172,728 |
2022-05-18 | 4.75 | 4.75 | 4.55 | 4.70 | 656,258 |
2022-05-17 | 4.80 | 4.80 | 4.75 | 4.75 | 377,100 |
2022-05-16 | 4.80 | 4.80 | 4.80 | 4.80 | 103,187 |
2022-05-13 | 4.85 | 4.85 | 4.80 | 4.80 | 423,589 |
2022-05-12 | 5.00 | 5.00 | 4.75 | 4.75 | 159,086 |
2022-05-11 | 5.10 | 5.10 | 5.10 | 5.10 | 47,024 |
2022-05-10 | 5.30 | 5.30 | 5.10 | 5.10 | 139,840 |
2022-05-09 | 5.85 | 5.85 | 5.30 | 5.30 | 368,776 |
2022-05-06 | 5.85 | 5.85 | 5.85 | 5.85 | 210,096 |
2022-05-05 | 5.85 | 5.85 | 5.70 | 5.85 | 320,742 |
2022-05-04 | 5.90 | 5.90 | 5.85 | 5.85 | 74,168 |
2022-05-03 | 5.90 | 5.90 | 5.90 | 5.90 | 15,746 |
2022-05-02 | 5.90 | 5.90 | 5.90 | 5.90 | 0 |
2022-04-29 | 5.90 | 5.90 | 5.85 | 5.90 | 130,565 |
2022-04-28 | 5.90 | 5.90 | 5.90 | 5.90 | 28,175 |
2022-04-27 | 6.00 | 6.00 | 5.90 | 5.90 | 98,641 |
2022-04-26 | 6.20 | 6.20 | 6.00 | 6.00 | 137,556 |
2022-04-25 | 6.15 | 6.20 | 6.15 | 6.20 | 437,623 |
2022-04-22 | 6.00 | 6.15 | 6.00 | 6.15 | 1,268,520 |
2022-04-21 | 6.00 | 6.00 | 6.00 | 6.00 | 39,115 |
2022-04-20 | 6.05 | 6.05 | 5.95 | 6.00 | 1,655,729 |
2022-04-19 | 6.15 | 6.15 | 6.05 | 6.05 | 150,000 |
2022-04-18 | 6.20 | 6.20 | 6.20 | 6.20 | 0 |
2022-04-15 | 6.20 | 6.20 | 6.20 | 6.20 | 0 |
2022-04-14 | 6.25 | 6.20 | 6.20 | 6.20 | 679,502 |
2022-04-13 | 6.25 | 6.25 | 6.20 | 6.20 | 132,247 |
2022-04-12 | 6.10 | 6.25 | 5.90 | 6.25 | 561,855 |
2022-04-11 | 6.20 | 6.20 | 5.85 | 6.10 | 1,348,141 |
2022-04-08 | 5.85 | 6.50 | 5.85 | 6.20 | 1,613,289 |
2022-04-07 | 5.60 | 5.85 | 5.25 | 5.85 | 2,668,530 |
2022-04-06 | 5.65 | 5.65 | 5.60 | 5.60 | 147,865 |
2022-04-05 | 5.75 | 5.75 | 5.65 | 5.65 | 184,566 |
2022-04-04 | 5.75 | 5.75 | 5.50 | 5.75 | 279,749 |
2022-04-01 | 5.30 | 5.75 | 5.30 | 5.75 | 820,221 |
2022-03-31 | 5.30 | 5.30 | 5.30 | 5.30 | 227,748 |
2022-03-30 | 5.30 | 5.30 | 5.30 | 5.30 | 111,287 |
2022-03-29 | 5.25 | 5.30 | 5.25 | 5.30 | 138,774 |
2022-03-28 | 5.30 | 5.30 | 5.25 | 5.25 | 1,386,830 |
2022-03-25 | 5.30 | 5.30 | 5.20 | 5.30 | 386,376 |
2022-03-24 | 5.35 | 5.35 | 5.30 | 5.30 | 151,040 |
2022-03-23 | 5.55 | 5.55 | 5.40 | 5.40 | 222,884 |
2022-03-22 | 5.55 | 5.55 | 5.55 | 5.55 | 42,820 |
2022-03-21 | 5.60 | 5.60 | 5.50 | 5.55 | 3,508,641 |
2022-03-18 | 5.70 | 5.70 | 5.55 | 5.55 | 326,937 |
2022-03-17 | 5.80 | 5.80 | 5.70 | 5.70 | 57,315 |
2022-03-16 | 5.85 | 5.85 | 5.80 | 5.80 | 128,311 |
2022-03-15 | 5.85 | 5.85 | 5.85 | 5.85 | 104,938 |
2022-03-14 | 5.95 | 5.95 | 5.85 | 5.85 | 103,333 |
2022-03-11 | 5.95 | 5.95 | 5.95 | 5.95 | 194,888 |
2022-03-10 | 5.45 | 5.85 | 5.45 | 5.85 | 716,279 |
2022-03-09 | 5.25 | 5.45 | 5.25 | 5.45 | 547,005 |
2022-03-08 | 5.20 | 5.30 | 5.10 | 5.25 | 552,698 |
2022-03-07 | 5.50 | 5.50 | 5.15 | 5.20 | 474,082 |
2022-03-04 | 5.85 | 5.85 | 5.45 | 5.50 | 1,133,333 |
2022-03-03 | 5.90 | 5.90 | 5.85 | 5.85 | 408,787 |
2022-03-02 | 6.05 | 6.05 | 5.80 | 5.90 | 410,313 |
2022-03-01 | 6.10 | 6.10 | 6.05 | 6.05 | 218,765 |
2022-02-28 | 6.10 | 6.10 | 6.10 | 6.10 | 9,476 |
2022-02-25 | 6.15 | 6.20 | 6.15 | 6.20 | 507,153 |
2022-02-24 | 6.15 | 6.15 | 6.05 | 6.05 | 252,914 |
2022-02-23 | 6.30 | 6.30 | 6.20 | 6.20 | 1,472,304 |
2022-02-22 | 6.45 | 6.45 | 6.20 | 6.30 | 2,147,410 |
2022-02-21 | 6.75 | 6.75 | 6.45 | 6.50 | 1,228,169 |
2022-02-18 | 6.80 | 6.80 | 6.75 | 6.75 | 242,058 |
2022-02-17 | 6.80 | 6.80 | 6.80 | 6.80 | 53,252 |
2022-02-16 | 6.80 | 6.80 | 6.70 | 6.80 | 753,087 |
2022-02-15 | 6.90 | 6.90 | 6.60 | 6.80 | 1,308,187 |
2022-02-14 | 7.05 | 7.05 | 6.90 | 6.95 | 1,556,975 |
2022-02-11 | 7.20 | 7.20 | 6.95 | 7.05 | 478,484 |
2022-02-10 | 7.60 | 7.60 | 7.15 | 7.20 | 337,785 |
2022-02-09 | 7.40 | 7.65 | 7.40 | 7.60 | 352,590 |
2022-02-08 | 7.40 | 7.40 | 7.40 | 7.40 | 375,329 |
2022-02-07 | 7.70 | 7.70 | 7.40 | 7.40 | 904,328 |
2022-02-04 | 7.55 | 7.75 | 7.55 | 7.70 | 2,549,093 |
2022-02-03 | 7.60 | 7.60 | 7.30 | 7.55 | 863,874 |
2022-02-02 | 6.90 | 7.70 | 6.90 | 7.60 | 4,211,566 |
2022-02-01 | 5.95 | 6.95 | 5.95 | 6.90 | 3,649,938 |
2022-01-31 | 5.95 | 5.95 | 5.90 | 5.95 | 1,038,481 |
2022-01-28 | 5.95 | 5.95 | 5.95 | 5.95 | 10,504 |
2022-01-27 | 6.05 | 6.05 | 5.95 | 5.95 | 190,383 |
2022-01-26 | 6.40 | 6.40 | 5.95 | 6.05 | 2,643,703 |
2022-01-25 | 6.65 | 6.65 | 6.40 | 6.40 | 1,202,406 |
2022-01-24 | 6.90 | 7.35 | 6.60 | 6.60 | 2,354,370 |
2022-01-21 | 7.25 | 7.25 | 6.90 | 6.90 | 938,657 |
2022-01-20 | 7.25 | 7.25 | 7.25 | 7.25 | 40,167 |
2022-01-19 | 7.30 | 7.30 | 7.15 | 7.25 | 1,324,410 |
2022-01-18 | 7.45 | 7.45 | 7.30 | 7.30 | 2,205,645 |
2022-01-17 | 7.55 | 7.55 | 7.45 | 7.45 | 1,933,891 |
2022-01-14 | 7.60 | 7.60 | 7.55 | 7.55 | 1,427,125 |
2022-01-13 | 7.30 | 7.60 | 7.30 | 7.60 | 1,220,075 |
2022-01-12 | 7.15 | 7.30 | 7.15 | 7.30 | 1,097,640 |
2022-01-11 | 7.40 | 7.40 | 7.15 | 7.15 | 702,231 |
2022-01-10 | 7.40 | 7.40 | 7.30 | 7.40 | 153,376 |
2022-01-07 | 7.85 | 7.85 | 7.40 | 7.40 | 398,315 |
2022-01-06 | 8.05 | 8.05 | 7.75 | 7.75 | 583,833 |
2022-01-05 | 8.00 | 8.25 | 8.00 | 8.05 | 1,137,219 |
2022-01-04 | 7.50 | 8.00 | 7.50 | 7.95 | 2,105,007 |
2022-01-03 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
2021-12-31 | 7.50 | 7.50 | 7.50 | 7.50 | 46,212 |
2021-12-30 | 7.15 | 7.50 | 7.15 | 7.50 | 701,408 |
2021-12-29 | 7.20 | 7.20 | 6.90 | 7.15 | 1,061,716 |
2021-12-28 | 7.20 | 7.20 | 7.20 | 7.20 | 0 |
2021-12-27 | 7.20 | 7.20 | 7.20 | 7.20 | 0 |
2021-12-24 | 7.10 | 7.20 | 7.10 | 7.20 | 494,245 |
2021-12-23 | 6.25 | 7.40 | 6.25 | 7.10 | 4,995,547 |
2021-12-22 | 5.40 | 6.40 | 5.40 | 6.25 | 4,189,237 |
2021-12-21 | 5.00 | 5.30 | 4.95 | 5.30 | 4,206,946 |
2021-12-20 | 5.05 | 5.05 | 5.00 | 5.00 | 1,437,552 |
2021-12-17 | 4.90 | 5.10 | 4.90 | 5.10 | 1,714,605 |
2021-12-16 | 4.65 | 5.15 | 4.65 | 4.90 | 3,330,780 |
2021-12-15 | 4.90 | 4.95 | 4.65 | 4.65 | 1,314,139 |
2021-12-14 | 5.35 | 5.35 | 4.70 | 4.90 | 2,485,697 |
2021-12-13 | 5.60 | 5.60 | 5.35 | 5.35 | 525,637 |
2021-12-10 | 5.85 | 5.85 | 5.55 | 5.60 | 1,907,943 |
2021-12-09 | 5.95 | 5.95 | 5.65 | 5.85 | 1,920,703 |
2021-12-08 | 6.05 | 6.10 | 5.95 | 5.95 | 1,847,239 |
2021-12-07 | 6.05 | 6.05 | 5.85 | 6.00 | 1,163,462 |
2021-12-06 | 6.40 | 6.40 | 6.05 | 6.05 | 1,084,585 |
2021-12-03 | 6.40 | 6.40 | 6.40 | 6.40 | 273,566 |
2021-12-02 | 6.15 | 6.50 | 6.15 | 6.40 | 1,035,643 |
2021-12-01 | 6.30 | 6.30 | 6.15 | 6.15 | 544,076 |
2021-11-30 | 6.35 | 6.35 | 6.10 | 6.30 | 593,444 |
2021-11-29 | 6.40 | 6.40 | 6.35 | 6.35 | 365,747 |
2021-11-26 | 6.50 | 6.50 | 6.20 | 6.40 | 292,110 |
2021-11-25 | 6.25 | 6.60 | 6.25 | 6.55 | 704,370 |
2021-11-24 | 6.35 | 6.35 | 6.25 | 6.25 | 309,698 |
2021-11-23 | 6.50 | 6.50 | 6.30 | 6.35 | 1,202,046 |
2021-11-22 | 6.50 | 6.50 | 6.50 | 6.50 | 268,929 |
2021-11-19 | 6.50 | 6.50 | 6.45 | 6.50 | 814,752 |
2021-11-18 | 6.55 | 6.55 | 6.45 | 6.50 | 873,510 |
2021-11-17 | 6.65 | 6.36 | 6.36 | 6.36 | 1,373,590 |
2021-11-16 | 7.05 | 7.05 | 6.45 | 6.65 | 2,079,462 |
2021-11-15 | 7.05 | 7.05 | 7.05 | 7.05 | 231,929 |
2021-11-12 | 6.85 | 7.05 | 6.85 | 7.05 | 1,325,505 |
2021-11-11 | 6.95 | 6.95 | 6.85 | 6.85 | 322,478 |
2021-11-10 | 7.10 | 7.10 | 6.90 | 6.95 | 456,675 |
2021-11-09 | 6.90 | 7.10 | 6.90 | 7.10 | 475,484 |
2021-11-08 | 6.90 | 6.90 | 6.90 | 6.90 | 1,670,964 |
2021-11-05 | 6.90 | 6.90 | 6.90 | 6.90 | 1,341,477 |
2021-11-04 | 7.10 | 7.15 | 6.80 | 6.90 | 1,415,954 |
2021-11-03 | 6.65 | 7.10 | 6.65 | 7.10 | 2,208,353 |
2021-11-02 | 6.75 | 6.75 | 6.65 | 6.65 | 1,148,132 |
2021-11-01 | 6.75 | 6.75 | 6.75 | 6.75 | 504,092 |
2021-10-29 | 6.95 | 6.95 | 6.75 | 6.75 | 1,180,093 |
2021-10-28 | 7.00 | 7.00 | 6.90 | 6.95 | 639,803 |
2021-10-27 | 7.25 | 7.25 | 6.95 | 7.00 | 1,275,581 |
2021-10-26 | 7.05 | 7.25 | 7.05 | 7.25 | 692,746 |
2021-10-25 | 6.90 | 7.10 | 6.90 | 7.05 | 869,840 |
2021-10-22 | 6.60 | 6.90 | 6.60 | 6.90 | 2,116,512 |
2021-10-21 | 6.70 | 6.70 | 6.55 | 6.60 | 2,316,068 |
2021-10-20 | 6.75 | 6.75 | 6.70 | 6.70 | 3,121,975 |
2021-10-19 | 7.10 | 7.10 | 6.75 | 6.75 | 1,779,537 |
2021-10-18 | 7.10 | 7.10 | 6.80 | 7.10 | 1,304,535 |
2021-10-15 | 7.10 | 7.10 | 7.00 | 7.10 | 712,938 |
2021-10-14 | 7.15 | 7.15 | 7.10 | 7.10 | 414,011 |
2021-10-13 | 7.35 | 7.35 | 7.15 | 7.15 | 282,257 |
2021-10-12 | 7.60 | 7.60 | 7.30 | 7.35 | 531,248 |
2021-10-11 | 7.30 | 7.75 | 7.30 | 7.60 | 1,446,472 |
2021-10-08 | 6.75 | 7.35 | 6.75 | 7.30 | 995,497 |
2021-10-07 | 6.75 | 6.75 | 6.75 | 6.75 | 548,314 |
2021-10-06 | 6.95 | 6.95 | 6.70 | 6.75 | 414,649 |
2021-10-05 | 7.10 | 7.10 | 6.95 | 6.95 | 517,802 |
2021-10-04 | 7.20 | 7.20 | 7.10 | 7.10 | 223,837 |
2021-10-01 | 6.95 | 7.20 | 6.95 | 7.15 | 726,176 |
2021-09-30 | 7.00 | 7.14 | 6.95 | 6.95 | 63,912 |
2021-09-29 | 7.00 | 7.00 | 6.95 | 7.00 | 619,166 |
2021-09-28 | 7.05 | 7.05 | 6.95 | 7.00 | 1,668,944 |
2021-09-27 | 7.30 | 7.30 | 7.05 | 7.05 | 1,673,587 |
2021-09-24 | 7.40 | 7.40 | 7.30 | 7.30 | 1,056,490 |
2021-09-23 | 7.35 | 7.40 | 7.35 | 7.40 | 438,093 |
2021-09-22 | 7.30 | 7.35 | 7.15 | 7.35 | 2,162,524 |
2021-09-21 | 7.30 | 7.30 | 7.30 | 7.30 | 162,758 |
2021-09-20 | 7.50 | 7.50 | 7.25 | 7.30 | 513,297 |
2021-09-17 | 7.70 | 7.70 | 7.45 | 7.50 | 961,846 |
2021-09-16 | 7.95 | 7.95 | 7.40 | 7.70 | 1,743,293 |
2021-09-15 | 8.35 | 8.35 | 7.30 | 7.95 | 5,374,292 |
2021-09-14 | 8.55 | 8.55 | 8.35 | 8.35 | 1,079,905 |
2021-09-13 | 8.60 | 8.60 | 8.50 | 8.55 | 474,817 |
2021-09-10 | 8.50 | 8.60 | 8.50 | 8.60 | 1,835,617 |
2021-09-09 | 8.50 | 8.50 | 8.30 | 8.50 | 1,585,547 |
2021-09-08 | 8.30 | 8.50 | 8.30 | 8.50 | 879,140 |
2021-09-07 | 8.60 | 8.60 | 8.30 | 8.30 | 758,572 |
2021-09-06 | 8.35 | 8.60 | 8.35 | 8.60 | 1,292,294 |
2021-09-03 | 8.35 | 8.35 | 8.15 | 8.35 | 873,128 |
2021-09-02 | 7.85 | 8.35 | 7.65 | 8.35 | 1,389,458 |
2021-09-01 | 7.70 | 7.85 | 7.70 | 7.85 | 675,472 |
2021-08-31 | 7.80 | 7.85 | 7.70 | 7.70 | 397,722 |
2021-08-30 | 7.80 | 7.80 | 7.80 | 7.80 | 0 |
2021-08-27 | 8.05 | 8.05 | 7.80 | 7.80 | 756,348 |
2021-08-26 | 8.10 | 8.10 | 7.75 | 8.05 | 1,307,632 |
2021-08-25 | 8.00 | 8.10 | 8.00 | 8.10 | 490,015 |
2021-08-24 | 8.00 | 8.10 | 8.10 | 8.10 | 914,079 |
2021-08-23 | 7.35 | 8.00 | 7.35 | 8.00 | 2,868,914 |
2021-08-20 | 7.10 | 7.35 | 7.05 | 7.35 | 737,429 |
2021-08-19 | 7.40 | 7.40 | 7.05 | 7.10 | 469,062 |
2021-08-18 | 7.60 | 7.60 | 7.40 | 7.40 | 915,256 |
2021-08-17 | 8.05 | 8.05 | 7.60 | 7.60 | 231,883 |
2021-08-16 | 7.50 | 8.60 | 7.50 | 8.05 | 5,105,085 |
2021-08-13 | 6.65 | 7.65 | 6.65 | 7.45 | 4,194,448 |
2021-08-12 | 6.75 | 6.85 | 6.60 | 6.65 | 1,624,576 |
2021-08-11 | 6.30 | 6.95 | 6.20 | 6.75 | 2,246,861 |
2021-08-10 | 6.30 | 6.30 | 6.30 | 6.30 | 479,435 |
2021-08-09 | 6.35 | 6.40 | 6.30 | 6.30 | 933,722 |
2021-08-06 | 6.35 | 6.35 | 6.35 | 6.35 | 60,218 |
2021-08-05 | 6.30 | 6.35 | 6.30 | 6.35 | 525,892 |
2021-08-04 | 6.45 | 6.45 | 6.30 | 6.30 | 502,008 |
2021-08-03 | 6.45 | 6.45 | 6.45 | 6.45 | 187,419 |
2021-08-02 | 6.50 | 6.50 | 6.35 | 6.35 | 723,586 |
2021-07-30 | 6.35 | 6.50 | 6.35 | 6.50 | 624,518 |
2021-07-29 | 6.35 | 6.35 | 6.35 | 6.35 | 740,187 |
2021-07-28 | 6.35 | 6.35 | 6.35 | 6.35 | 226,700 |
2021-07-27 | 6.65 | 6.65 | 6.35 | 6.35 | 722,780 |
2021-07-26 | 6.20 | 6.85 | 6.20 | 6.65 | 1,164,566 |
2021-07-23 | 6.20 | 6.20 | 6.10 | 6.20 | 447,302 |
2021-07-22 | 6.10 | 6.25 | 6.10 | 6.20 | 531,620 |
2021-07-21 | 6.45 | 6.45 | 6.05 | 6.10 | 1,316,296 |
2021-07-20 | 6.55 | 6.60 | 6.40 | 6.45 | 767,042 |
2021-07-19 | 6.60 | 6.60 | 6.55 | 6.55 | 599,855 |
2021-07-16 | 6.70 | 6.70 | 6.55 | 6.60 | 491,619 |
2021-07-15 | 7.15 | 7.15 | 6.65 | 6.70 | 1,186,158 |
2021-07-14 | 7.50 | 7.50 | 7.05 | 7.15 | 1,034,742 |
2021-07-13 | 7.35 | 7.60 | 7.30 | 7.40 | 1,226,035 |
2021-07-12 | 7.60 | 7.60 | 7.35 | 7.35 | 664,028 |
2021-07-09 | 7.75 | 7.75 | 7.50 | 7.60 | 505,998 |
2021-07-08 | 7.90 | 7.90 | 7.75 | 7.75 | 215,059 |
2021-07-07 | 8.15 | 8.15 | 7.90 | 7.90 | 1,406,832 |
2021-07-06 | 8.35 | 8.35 | 8.05 | 8.15 | 1,619,814 |
2021-07-05 | 8.85 | 8.85 | 8.35 | 8.35 | 689,989 |
2021-07-02 | 8.45 | 8.80 | 8.45 | 8.80 | 1,244,145 |
2021-07-01 | 8.35 | 8.45 | 8.35 | 8.45 | 425,323 |
2021-06-30 | 8.35 | 8.35 | 8.35 | 8.35 | 457,935 |
2021-06-29 | 8.30 | 8.45 | 8.30 | 8.35 | 829,277 |
2021-06-28 | 8.25 | 8.25 | 8.15 | 8.15 | 251,161 |
2021-06-25 | 8.35 | 8.35 | 8.25 | 8.25 | 463,607 |
2021-06-24 | 8.70 | 8.70 | 8.35 | 8.35 | 1,774,620 |
2021-06-23 | 8.25 | 8.35 | 8.25 | 8.35 | 1,246,022 |
2021-06-22 | 8.25 | 8.25 | 8.00 | 8.25 | 7,712,177 |
2021-06-21 | 8.30 | 8.30 | 8.25 | 8.25 | 286,584 |
2021-06-18 | 8.50 | 8.50 | 8.15 | 8.30 | 1,119,635 |
2021-06-17 | 8.70 | 8.70 | 8.05 | 8.50 | 1,299,924 |
2021-06-16 | 8.30 | 9.30 | 8.10 | 8.70 | 3,285,555 |
2021-06-15 | 8.40 | 8.40 | 8.15 | 8.30 | 1,743,739 |
2021-06-14 | 9.25 | 9.25 | 8.40 | 8.40 | 2,321,266 |
2021-06-11 | 8.95 | 9.25 | 8.70 | 9.25 | 442,402 |
2021-06-10 | 9.10 | 9.15 | 8.75 | 8.95 | 3,122,792 |
2021-06-09 | 8.75 | 9.10 | 8.60 | 9.10 | 1,770,998 |
2021-06-08 | 9.15 | 9.15 | 8.75 | 8.75 | 1,854,549 |
2021-06-07 | 10.03 | 10.03 | 8.85 | 9.15 | 3,136,443 |
2021-06-04 | 9.85 | 9.85 | 9.80 | 9.80 | 185,487 |
2021-06-03 | 10.13 | 10.13 | 9.75 | 9.85 | 828,029 |
2021-06-02 | 10.50 | 11.00 | 10.13 | 10.13 | 2,936,662 |
2021-06-01 | 9.75 | 10.50 | 9.50 | 10.50 | 2,832,078 |
2021-05-28 | 9.60 | 9.65 | 9.25 | 9.50 | 529,471 |
2021-05-27 | 9.65 | 9.65 | 9.15 | 9.60 | 1,579,453 |
2021-05-26 | 9.80 | 9.80 | 9.65 | 9.65 | 1,081,766 |
2021-05-25 | 10.10 | 10.10 | 9.80 | 9.80 | 905,381 |
2021-05-24 | 9.80 | 10.25 | 9.80 | 10.10 | 817,268 |
2021-05-21 | 10.25 | 10.25 | 9.70 | 9.80 | 377,617 |
2021-05-20 | 10.25 | 10.25 | 10.13 | 10.25 | 710,838 |
2021-05-19 | 10.50 | 10.50 | 9.65 | 10.15 | 1,199,522 |
2021-05-18 | 10.75 | 10.75 | 10.25 | 10.50 | 320,429 |
2021-05-17 | 11.00 | 11.00 | 10.75 | 10.75 | 704,539 |
2021-05-14 | 10.65 | 11.00 | 10.50 | 11.00 | 3,619,890 |
2021-05-13 | 11.13 | 11.13 | 10.50 | 10.65 | 1,026,996 |
2021-05-12 | 11.25 | 11.25 | 10.75 | 11.13 | 2,357,363 |
2021-05-11 | 12.25 | 12.25 | 11.25 | 11.25 | 1,653,252 |
2021-05-10 | 13.25 | 13.25 | 12.50 | 12.50 | 1,636,655 |
2021-05-07 | 12.75 | 13.25 | 12.75 | 13.25 | 1,890,094 |
2021-05-06 | 11.13 | 12.75 | 10.75 | 12.75 | 3,757,986 |
2021-05-05 | 11.98 | 11.98 | 11.00 | 11.13 | 1,176,569 |
2021-05-04 | 11.85 | 11.98 | 11.85 | 11.98 | 907,087 |
2021-04-30 | 12.13 | 12.13 | 11.75 | 11.75 | 758,747 |
2021-04-29 | 11.25 | 12.25 | 11.25 | 12.25 | 4,653,194 |
2021-04-28 | 12.75 | 12.75 | 11.13 | 11.25 | 2,590,928 |
2021-04-27 | 13.13 | 12.75 | 12.65 | 12.75 | 912,256 |
2021-04-26 | 13.13 | 13.13 | 13.13 | 13.13 | 303,366 |
2021-04-23 | 13.50 | 13.50 | 12.75 | 13.13 | 758,168 |
2021-04-22 | 13.25 | 13.75 | 13.25 | 13.75 | 443,645 |
2021-04-21 | 13.10 | 13.75 | 12.75 | 13.25 | 2,203,754 |
2021-04-20 | 13.35 | 13.35 | 13.10 | 13.10 | 387,894 |
2021-04-19 | 13.88 | 13.88 | 13.10 | 13.35 | 3,586,929 |
2021-04-16 | 14.25 | 14.25 | 13.88 | 13.88 | 1,136,815 |
2021-04-15 | 14.50 | 14.50 | 14.25 | 14.25 | 827,838 |
2021-04-14 | 14.35 | 14.50 | 14.00 | 14.50 | 2,051,663 |
2021-04-13 | 14.88 | 14.88 | 14.25 | 14.35 | 2,754,171 |
2021-04-12 | 14.88 | 15.25 | 15.25 | 14.88 | 675,186 |
2021-04-09 | 14.98 | 14.98 | 14.88 | 14.88 | 958,880 |
2021-04-08 | 14.75 | 14.98 | 14.13 | 14.98 | 1,031,185 |
2021-04-07 | 15.25 | 15.25 | 14.75 | 14.75 | 666,224 |
2021-04-06 | 15.13 | 15.25 | 15.13 | 15.25 | 2,277,712 |
2021-04-01 | 14.75 | 15.25 | 14.50 | 15.13 | 1,988,816 |
2021-03-31 | 15.25 | 15.25 | 14.75 | 14.75 | 1,590,311 |
2021-03-30 | 16.00 | 16.00 | 15.25 | 15.25 | 1,293,647 |
2021-03-29 | 15.10 | 16.40 | 16.00 | 16.00 | 2,687,890 |
2021-03-26 | 15.25 | 15.25 | 15.00 | 15.10 | 1,488,142 |
2021-03-25 | 16.25 | 16.25 | 14.75 | 15.25 | 2,622,211 |
2021-03-24 | 16.00 | 16.50 | 16.00 | 16.25 | 2,125,876 |
2021-03-23 | 16.50 | 16.50 | 15.50 | 16.00 | 2,671,475 |
2021-03-22 | 15.75 | 16.75 | 15.50 | 16.50 | 8,216,159 |
2021-03-19 | 16.15 | 16.15 | 15.50 | 15.75 | 2,282,809 |
2021-03-18 | 16.75 | 17.00 | 16.15 | 16.15 | 2,485,040 |
2021-03-17 | 16.75 | 16.75 | 16.50 | 16.75 | 985,418 |
2021-03-16 | 17.25 | 17.25 | 16.75 | 16.75 | 1,131,607 |
2021-03-15 | 17.50 | 18.00 | 17.25 | 17.25 | 2,028,205 |
2021-03-12 | 16.25 | 17.50 | 17.00 | 17.50 | 2,847,053 |
2021-03-11 | 16.75 | 16.75 | 16.00 | 16.25 | 1,451,189 |
2021-03-10 | 16.15 | 17.75 | 16.15 | 16.75 | 4,375,528 |
2021-03-09 | 15.25 | 16.60 | 15.25 | 16.15 | 3,849,169 |
2021-03-08 | 14.50 | 14.75 | 13.85 | 14.75 | 1,207,217 |
2021-03-05 | 14.75 | 14.75 | 14.50 | 14.50 | 744,434 |
2021-03-04 | 15.00 | 15.25 | 14.65 | 14.75 | 2,129,842 |
2021-03-03 | 14.50 | 15.10 | 14.50 | 14.50 | 1,586,516 |
2021-03-02 | 14.40 | 14.50 | 13.75 | 14.50 | 1,301,872 |
2021-03-01 | 14.75 | 15.00 | 14.40 | 14.40 | 1,137,077 |
2021-02-26 | 13.75 | 15.50 | 13.75 | 14.75 | 2,112,489 |
2021-02-25 | 14.00 | 14.25 | 13.75 | 13.75 | 712,644 |
2021-02-24 | 14.50 | 14.50 | 14.00 | 14.00 | 1,093,094 |
2021-02-23 | 14.50 | 14.50 | 13.70 | 14.50 | 3,403,841 |
2021-02-22 | 14.75 | 14.75 | 13.85 | 14.50 | 2,322,649 |
2021-02-19 | 15.25 | 15.25 | 14.25 | 14.75 | 2,582,236 |
2021-02-18 | 15.50 | 15.75 | 14.75 | 15.20 | 3,249,569 |
2021-02-17 | 14.80 | 15.50 | 14.80 | 15.50 | 2,334,421 |
2021-02-16 | 16.15 | 16.00 | 14.75 | 14.80 | 3,351,637 |
2021-02-15 | 15.90 | 16.50 | 15.75 | 16.15 | 3,376,740 |
2021-02-12 | 14.00 | 16.75 | 13.50 | 15.90 | 7,035,031 |
2021-02-11 | 13.25 | 13.55 | 13.00 | 13.55 | 1,396,603 |
2021-02-10 | 12.25 | 13.25 | 12.25 | 13.25 | 1,858,390 |
2021-02-09 | 13.25 | 13.25 | 11.75 | 12.25 | 2,180,782 |
2021-02-08 | 12.75 | 14.00 | 12.75 | 13.25 | 3,444,237 |
2021-02-05 | 12.00 | 12.75 | 12.00 | 12.75 | 1,591,351 |
2021-02-04 | 10.75 | 13.50 | 10.75 | 12.00 | 2,364,447 |
2021-02-03 | 11.10 | 11.10 | 10.25 | 10.75 | 1,687,669 |
2021-02-02 | 11.10 | 11.10 | 11.00 | 11.10 | 716,365 |
2021-02-01 | 12.00 | 12.00 | 10.75 | 11.10 | 669,218 |
2021-01-29 | 11.10 | 12.00 | 11.10 | 12.00 | 721,472 |
2021-01-28 | 11.50 | 11.50 | 10.75 | 11.10 | 1,821,855 |
2021-01-27 | 12.25 | 12.25 | 10.75 | 11.75 | 1,483,008 |
2021-01-26 | 11.75 | 12.25 | 10.75 | 12.25 | 1,944,785 |
2021-01-25 | 12.25 | 12.25 | 11.75 | 11.75 | 883,720 |
2021-01-22 | 12.85 | 12.85 | 11.45 | 12.15 | 2,616,889 |
2021-01-21 | 15.25 | 15.25 | 12.75 | 12.85 | 2,733,514 |
2021-01-20 | 16.15 | 16.15 | 14.75 | 15.25 | 2,394,439 |
2021-01-19 | 14.00 | 16.15 | 14.85 | 16.15 | 4,139,808 |
2021-01-18 | 14.00 | 14.25 | 12.75 | 14.00 | 2,406,805 |
2021-01-15 | 14.15 | 17.50 | 13.75 | 14.00 | 5,765,261 |
2021-01-14 | 12.00 | 14.15 | 12.50 | 14.15 | 3,933,453 |
2021-01-13 | 9.50 | 12.25 | 9.50 | 12.00 | 3,037,835 |
2021-01-12 | 9.85 | 9.85 | 9.25 | 9.50 | 2,921,780 |
2021-01-11 | 11.15 | 11.40 | 9.25 | 9.85 | 3,465,278 |
2021-01-08 | 10.35 | 11.40 | 10.35 | 11.15 | 4,409,845 |
2021-01-07 | 8.75 | 11.00 | 8.75 | 10.35 | 6,454,703 |
2021-01-06 | 7.38 | 8.75 | 7.38 | 8.75 | 2,669,962 |
2021-01-05 | 7.13 | 8.13 | 7.13 | 7.38 | 3,252,835 |
2021-01-04 | 6.25 | 7.63 | 6.25 | 7.13 | 6,374,686 |
2020-12-31 | 5.75 | 6.25 | 5.75 | 6.25 | 3,557,333 |
2020-12-30 | 5.10 | 5.83 | 5.10 | 5.75 | 5,284,889 |
2020-12-29 | 3.95 | 5.35 | 3.95 | 5.10 | 3,928,512 |
2020-12-24 | 3.90 | 3.95 | 3.90 | 3.95 | 916,909 |
2020-12-23 | 3.85 | 3.90 | 3.80 | 3.90 | 609,264 |
2020-12-22 | 3.85 | 3.85 | 3.80 | 3.85 | 12,113 |
2020-12-21 | 3.85 | 3.85 | 3.85 | 3.85 | 70,000 |
2020-12-18 | 3.95 | 3.95 | 3.85 | 3.85 | 208,684 |
2020-12-17 | 4.00 | 4.00 | 3.95 | 3.95 | 203,230 |
2020-12-16 | 4.00 | 4.00 | 4.00 | 4.00 | 0 |
2020-12-15 | 4.05 | 4.05 | 4.00 | 4.00 | 29,611 |
2020-12-14 | 4.05 | 4.05 | 4.05 | 4.05 | 31,694 |
2020-12-11 | 4.05 | 4.05 | 4.05 | 4.05 | 50,000 |
2020-12-10 | 4.05 | 4.05 | 4.05 | 4.05 | 31,726 |
2020-12-09 | 4.05 | 4.05 | 4.05 | 4.05 | 120,111 |
2020-12-08 | 4.05 | 4.10 | 4.05 | 4.05 | 2,255,699 |
2020-12-07 | 4.30 | 4.30 | 4.05 | 4.05 | 664,783 |
2020-12-04 | 3.65 | 4.50 | 3.65 | 4.30 | 2,409,966 |
2020-12-03 | 3.65 | 3.65 | 3.65 | 3.65 | 144,235 |
2020-12-02 | 3.60 | 3.65 | 3.55 | 3.65 | 2,597,683 |
2020-12-01 | 3.90 | 3.90 | 3.55 | 3.60 | 778,448 |
2020-11-30 | 3.90 | 3.90 | 3.90 | 3.90 | 41,871 |
2020-11-27 | 3.90 | 3.90 | 3.90 | 3.90 | 204,589 |
2020-11-26 | 3.85 | 3.90 | 3.85 | 3.90 | 396,105 |
2020-11-25 | 3.30 | 3.90 | 3.30 | 3.85 | 3,980,260 |
2020-11-24 | 3.30 | 3.30 | 3.30 | 3.30 | 378,098 |
2020-11-23 | 3.40 | 3.40 | 3.30 | 3.30 | 362,203 |
2020-11-20 | 3.40 | 3.40 | 3.40 | 3.40 | 2,000 |
2020-11-19 | 3.40 | 3.40 | 3.40 | 3.40 | 391,630 |
2020-11-18 | 3.40 | 3.40 | 3.40 | 3.40 | 539,615 |
2020-11-17 | 3.40 | 3.40 | 3.40 | 3.40 | 228,171 |
2020-11-16 | 3.60 | 3.60 | 3.40 | 3.40 | 1,466,032 |
2020-11-13 | 3.60 | 3.60 | 3.50 | 3.60 | 334,294 |
2020-11-12 | 3.60 | 3.60 | 3.60 | 3.60 | 61,390 |
2020-11-11 | 3.60 | 3.60 | 3.60 | 3.60 | 734,962 |
2020-11-10 | 3.60 | 3.60 | 3.60 | 3.60 | 69,082 |
2020-11-09 | 3.60 | 3.60 | 3.60 | 3.60 | 1,419,675 |
2020-11-06 | 3.60 | 3.60 | 3.60 | 3.60 | 276,783 |
2020-11-05 | 3.60 | 3.60 | 3.60 | 3.60 | 107,490 |
2020-11-04 | 3.60 | 3.60 | 3.40 | 3.60 | 2,599,462 |
2020-11-03 | 3.60 | 3.60 | 3.60 | 3.60 | 389,600 |
2020-11-02 | 3.80 | 3.80 | 3.60 | 3.60 | 1,248,402 |
2020-10-30 | 3.80 | 3.80 | 3.80 | 3.80 | 254,079 |
2020-10-29 | 3.85 | 3.85 | 3.70 | 3.80 | 260,811 |
2020-10-28 | 3.80 | 3.80 | 3.75 | 3.80 | 800,000 |
2020-10-27 | 3.85 | 3.85 | 3.75 | 3.80 | 1,401,184 |
2020-10-26 | 3.85 | 3.85 | 3.80 | 3.85 | 942,705 |
2020-10-23 | 3.95 | 3.95 | 3.85 | 3.85 | 1,970,780 |
2020-10-22 | 3.90 | 3.95 | 3.90 | 3.95 | 594,791 |
2020-10-21 | 4.12 | 4.12 | 3.90 | 3.90 | 1,338,152 |
2020-10-20 | 4.12 | 4.12 | 4.12 | 4.12 | 299,047 |
2020-10-16 | 4.30 | 4.30 | 4.20 | 4.30 | 223,960 |
2020-10-15 | 4.15 | 4.30 | 4.15 | 4.30 | 1,102,239 |
2020-10-14 | 4.15 | 4.15 | 4.15 | 4.15 | 955,175 |
2020-10-13 | 4.15 | 4.15 | 4.15 | 4.15 | 413,154 |
2020-10-12 | 4.30 | 4.30 | 4.15 | 4.15 | 727,188 |
2020-10-09 | 4.30 | 4.30 | 4.30 | 4.30 | 445,664 |
2020-10-08 | 4.30 | 4.30 | 4.30 | 4.30 | 455,152 |
2020-10-07 | 4.40 | 4.40 | 4.30 | 4.30 | 262,383 |
2020-10-06 | 4.50 | 4.50 | 4.40 | 4.40 | 620,237 |
2020-10-05 | 4.65 | 4.65 | 4.50 | 4.50 | 188,808 |
2020-10-02 | 4.88 | 4.88 | 4.65 | 4.65 | 775,013 |
2020-10-01 | 4.40 | 4.55 | 4.40 | 4.50 | 2,646,560 |
2020-09-30 | 4.35 | 4.35 | 4.35 | 4.35 | 948,468 |
2020-09-29 | 4.55 | 4.55 | 4.35 | 4.35 | 782,445 |
2020-09-28 | 4.50 | 4.50 | 4.50 | 4.50 | 1,542,036 |
2020-09-25 | 4.50 | 4.55 | 4.50 | 4.50 | 795,132 |
2020-09-24 | 4.55 | 4.55 | 4.50 | 4.50 | 724,669 |
2020-09-23 | 4.70 | 4.80 | 4.55 | 4.55 | 1,584,831 |
2020-09-22 | 4.70 | 4.70 | 4.70 | 4.70 | 290,156 |
2020-09-21 | 5.10 | 5.10 | 4.70 | 4.70 | 2,679,330 |
2020-09-18 | 5.10 | 5.10 | 5.10 | 5.10 | 211,000 |
2020-09-17 | 5.15 | 5.15 | 4.95 | 5.10 | 940,188 |
2020-09-16 | 5.40 | 5.40 | 5.05 | 5.05 | 868,455 |
2020-09-15 | 5.60 | 5.60 | 5.40 | 5.40 | 880,302 |
2020-09-14 | 5.80 | 5.80 | 5.60 | 5.60 | 349,989 |
2020-09-11 | 6.15 | 6.15 | 5.80 | 5.80 | 521,675 |
2020-09-10 | 6.50 | 6.50 | 6.10 | 6.50 | 1,206,757 |
2020-09-09 | 5.85 | 6.60 | 5.85 | 6.50 | 2,171,203 |
2020-09-08 | 6.10 | 6.10 | 5.85 | 5.85 | 1,232,280 |
2020-09-07 | 5.95 | 6.15 | 5.90 | 6.10 | 1,991,647 |
2020-09-04 | 5.73 | 5.95 | 5.63 | 5.95 | 1,837,593 |
2020-09-03 | 5.45 | 5.73 | 5.45 | 5.73 | 1,327,515 |
2020-09-02 | 5.55 | 5.65 | 5.45 | 5.45 | 1,756,945 |
2020-09-01 | 6.00 | 6.10 | 5.45 | 5.55 | 4,507,515 |
2020-08-28 | 5.40 | 6.00 | 5.70 | 6.00 | 6,265,592 |
2020-08-27 | 4.75 | 5.40 | 4.75 | 5.40 | 3,208,796 |
2020-08-26 | 4.68 | 4.78 | 4.65 | 4.75 | 880,003 |
2020-08-25 | 5.10 | 5.10 | 4.68 | 4.68 | 911,912 |
2020-08-24 | 4.85 | 5.30 | 4.70 | 5.10 | 3,942,305 |
2020-08-21 | 4.35 | 4.85 | 4.35 | 4.85 | 3,216,346 |
2020-08-20 | 4.05 | 4.40 | 4.05 | 4.35 | 2,629,292 |
2020-08-19 | 4.10 | 4.10 | 4.05 | 4.05 | 275,440 |
2020-08-18 | 4.20 | 4.40 | 4.10 | 4.10 | 1,884,885 |
2020-08-17 | 3.75 | 4.20 | 3.60 | 4.20 | 2,779,199 |
2020-08-14 | 3.40 | 3.75 | 3.40 | 3.75 | 2,017,455 |
2020-08-13 | 3.30 | 3.40 | 3.30 | 3.40 | 644,011 |
2020-08-12 | 3.35 | 3.50 | 3.30 | 3.30 | 1,908,804 |
2020-08-11 | 3.35 | 3.35 | 3.35 | 3.35 | 893,880 |
2020-08-10 | 3.40 | 3.40 | 3.30 | 3.30 | 1,196,847 |
2020-08-07 | 3.40 | 3.40 | 3.40 | 3.40 | 332,808 |
2020-08-06 | 3.40 | 3.40 | 3.40 | 3.40 | 648,549 |
2020-08-05 | 3.50 | 3.50 | 3.40 | 3.40 | 1,766,463 |
2020-08-04 | 3.50 | 3.60 | 3.50 | 3.50 | 801,533 |
2020-08-03 | 3.80 | 3.80 | 3.50 | 3.50 | 1,207,021 |
2020-07-31 | 3.30 | 3.90 | 3.30 | 3.80 | 1,688,316 |
2020-07-30 | 3.50 | 3.50 | 3.35 | 3.50 | 1,301,710 |
2020-07-29 | 3.10 | 3.55 | 3.10 | 3.50 | 1,677,383 |
2020-07-28 | 3.15 | 3.15 | 3.00 | 3.10 | 2,362,214 |
2020-07-27 | 3.15 | 3.15 | 3.15 | 3.15 | 307,151 |
2020-07-24 | 3.20 | 3.20 | 3.10 | 3.15 | 480,099 |
2020-07-23 | 3.20 | 3.20 | 3.20 | 3.20 | 111,946 |
2020-07-22 | 3.20 | 3.20 | 3.05 | 3.20 | 830,408 |
2020-07-21 | 3.25 | 3.25 | 3.00 | 3.20 | 719,881 |
2020-07-20 | 3.10 | 3.25 | 3.10 | 3.10 | 1,699,152 |
2020-07-17 | 3.35 | 3.35 | 3.05 | 3.10 | 2,431,071 |
2020-07-16 | 3.35 | 3.35 | 3.35 | 3.35 | 380,715 |
2020-07-15 | 3.35 | 3.35 | 3.35 | 3.35 | 864,125 |
2020-07-14 | 3.30 | 3.35 | 3.30 | 3.35 | 378,253 |
2020-07-13 | 3.30 | 3.30 | 3.30 | 3.30 | 236,262 |
2020-07-10 | 3.20 | 3.30 | 3.20 | 3.30 | 92,714 |
2020-07-09 | 3.05 | 3.20 | 3.05 | 3.20 | 900,000 |
2020-07-08 | 3.10 | 3.10 | 2.90 | 3.05 | 2,231,855 |
2020-07-07 | 3.15 | 3.15 | 3.10 | 3.10 | 1,751,452 |
2020-07-06 | 3.15 | 3.15 | 3.15 | 3.15 | 652,270 |
2020-07-03 | 3.25 | 3.45 | 3.15 | 3.15 | 8,502,608 |
2020-07-02 | 3.30 | 3.35 | 3.25 | 3.25 | 604,858 |
2020-07-01 | 3.55 | 3.55 | 3.30 | 3.30 | 897,977 |
2020-06-30 | 3.55 | 3.55 | 3.50 | 3.55 | 124,898 |
2020-06-29 | 3.65 | 3.65 | 3.55 | 3.65 | 344,031 |
2020-06-26 | 3.75 | 3.75 | 3.75 | 3.75 | 106,141 |
2020-06-25 | 3.75 | 3.75 | 3.75 | 3.75 | 399,750 |
2020-06-24 | 3.35 | 3.80 | 3.15 | 3.35 | 3,468,136 |
2020-06-23 | 3.65 | 3.65 | 3.35 | 3.35 | 692,122 |
2020-06-22 | 3.65 | 3.65 | 3.65 | 3.65 | 333,517 |
2020-06-19 | 3.65 | 3.65 | 3.65 | 3.65 | 470,241 |
2020-06-18 | 3.80 | 3.80 | 3.60 | 3.65 | 416,140 |
2020-06-17 | 3.65 | 3.65 | 3.65 | 3.65 | 299,268 |
2020-06-16 | 3.90 | 3.90 | 3.65 | 3.65 | 573,523 |
2020-06-15 | 3.90 | 3.90 | 3.80 | 3.90 | 201,720 |
2020-06-12 | 3.95 | 3.95 | 3.75 | 3.85 | 1,485,246 |
2020-06-11 | 4.30 | 4.30 | 3.90 | 3.95 | 861,890 |
2020-06-10 | 4.30 | 4.30 | 4.30 | 4.30 | 24,007 |
2020-06-09 | 4.35 | 4.35 | 4.35 | 4.35 | 758,080 |
2020-06-08 | 4.30 | 4.35 | 4.30 | 4.35 | 1,380,010 |
2020-06-05 | 4.25 | 4.30 | 4.25 | 4.30 | 2,396,282 |
2020-06-04 | 4.35 | 4.35 | 4.25 | 4.25 | 471,654 |
2020-06-03 | 4.35 | 4.35 | 4.35 | 4.35 | 115,816 |
2020-06-02 | 4.65 | 4.65 | 4.15 | 4.35 | 2,393,305 |
2020-06-01 | 4.60 | 4.70 | 4.60 | 4.65 | 2,372,767 |
2020-05-29 | 4.80 | 4.80 | 4.60 | 4.80 | 1,067,972 |
2020-05-28 | 4.90 | 4.90 | 4.80 | 4.80 | 1,374,821 |
2020-05-27 | 5.25 | 5.25 | 4.61 | 5.25 | 3,237,804 |
2020-05-26 | 5.00 | 5.40 | 5.00 | 5.25 | 3,443,848 |
2020-05-22 | 5.10 | 5.10 | 4.90 | 5.10 | 392,522 |
2020-05-21 | 4.90 | 5.10 | 4.90 | 5.10 | 2,317,809 |
2020-05-20 | 4.80 | 5.15 | 4.80 | 4.95 | 1,024,021 |
2020-05-19 | 5.05 | 5.05 | 4.80 | 4.80 | 419,402 |
2020-05-18 | 5.30 | 5.30 | 4.80 | 5.05 | 2,005,606 |
2020-05-15 | 5.10 | 5.40 | 4.80 | 5.30 | 3,247,455 |
2020-05-14 | 5.35 | 5.35 | 5.10 | 5.15 | 1,198,341 |
2020-05-13 | 5.00 | 5.75 | 5.00 | 5.35 | 2,464,056 |
2020-05-12 | 3.95 | 5.75 | 3.95 | 5.00 | 8,677,027 |
2020-05-11 | 4.00 | 4.00 | 3.95 | 3.95 | 483,964 |
2020-05-07 | 3.80 | 4.00 | 3.80 | 4.00 | 623,331 |
2020-05-06 | 3.80 | 4.05 | 3.80 | 3.80 | 1,805,413 |
2020-05-05 | 4.10 | 4.10 | 3.75 | 3.80 | 1,775,881 |
2020-05-04 | 4.35 | 4.35 | 4.10 | 4.10 | 874,162 |
2020-05-01 | 4.40 | 4.40 | 4.25 | 4.35 | 829,461 |
2020-04-30 | 4.75 | 4.75 | 4.10 | 4.75 | 3,270,504 |
2020-04-29 | 4.25 | 4.75 | 3.80 | 4.75 | 3,808,800 |
2020-04-28 | 4.80 | 5.03 | 4.15 | 4.50 | 6,193,773 |
2020-04-27 | 3.75 | 4.50 | 3.50 | 4.50 | 8,188,298 |
2020-04-24 | 2.35 | 4.05 | 2.35 | 3.60 | 19,703,997 |
2020-04-23 | 2.35 | 2.35 | 2.35 | 2.35 | 15,000 |
2020-04-22 | 2.25 | 2.35 | 2.25 | 2.25 | 570,000 |
2020-04-21 | 2.25 | 2.25 | 2.25 | 2.25 | 151,062 |
2020-04-20 | 2.15 | 2.25 | 2.15 | 2.25 | 200,000 |
2020-04-17 | 2.15 | 2.15 | 2.15 | 2.15 | 0 |
2020-04-16 | 2.15 | 2.15 | 2.15 | 2.15 | 9,348 |
2020-04-15 | 2.15 | 2.15 | 2.15 | 2.15 | 141,779 |
2020-04-14 | 2.10 | 2.15 | 2.10 | 2.10 | 119,617 |
2020-04-09 | 2.15 | 2.15 | 2.10 | 2.10 | 672,651 |
2020-04-08 | 2.15 | 2.15 | 2.15 | 2.15 | 0 |
2020-04-07 | 2.15 | 2.15 | 2.15 | 2.15 | 35,327 |
2020-04-06 | 2.05 | 2.15 | 2.05 | 2.05 | 142,651 |
2020-04-03 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
2020-04-03 | 2.05 | 2.05 | 2.05 | 2.05 | 150,465 |
2020-04-02 | 2.05 | 2.05 | 2.05 | 2.05 | 940,372 |
2020-04-02 | 2.05 | 2.05 | 2.05 | 2.05 | 525,372 |
2020-04-01 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
2020-04-01 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
2020-03-31 | 2.10 | 2.15 | 2.05 | 2.10 | 1,132,935 |
2020-03-30 | 2.05 | 2.10 | 2.05 | 2.05 | 235,000 |
2020-03-27 | 2.00 | 2.05 | 2.00 | 2.00 | 100,000 |
2020-03-26 | 2.00 | 2.10 | 2.00 | 1.80 | 735,810 |
2020-03-25 | 1.80 | 1.80 | 1.80 | 1.80 | 56,179 |
2020-03-24 | 1.80 | 1.80 | 1.80 | 1.80 | 0 |
2020-03-23 | 1.80 | 1.80 | 1.60 | 1.80 | 0 |
2020-03-20 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
2020-03-19 | 1.55 | 1.55 | 1.55 | 1.55 | 249,406 |
2020-03-18 | 1.85 | 1.85 | 1.55 | 1.85 | 0 |
2020-03-17 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
2020-03-16 | 2.05 | 2.05 | 2.05 | 2.05 | 40,030 |
2020-03-13 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
2020-03-12 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2020-03-11 | 2.25 | 2.25 | 2.25 | 2.25 | 5 |
2020-03-10 | 2.25 | 2.25 | 2.25 | 2.20 | 213,847 |
2020-03-09 | 2.20 | 2.20 | 2.20 | 2.20 | 0 |
2020-03-06 | 2.25 | 2.25 | 2.20 | 2.20 | 0 |
2020-03-05 | 2.30 | 2.30 | 2.25 | 2.30 | 0 |
2020-03-04 | 2.30 | 2.30 | 2.30 | 2.30 | 50,000 |
2020-03-03 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2020-03-02 | 2.30 | 2.30 | 2.30 | 2.30 | 1,805 |
2020-02-28 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2020-02-27 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2020-02-26 | 2.45 | 2.45 | 2.30 | 2.45 | 92,258 |
2020-02-25 | 2.60 | 2.60 | 2.45 | 2.60 | 255,030 |
2020-02-24 | 2.60 | 2.60 | 2.60 | 2.60 | 12 |
2020-02-21 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
2020-02-20 | 2.60 | 2.60 | 2.60 | 2.60 | 37 |
2020-02-19 | 2.60 | 2.60 | 2.60 | 2.60 | 17,593 |
2020-02-18 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
2020-02-17 | 2.65 | 2.65 | 2.60 | 2.60 | 270,915 |
2020-02-14 | 2.65 | 2.65 | 2.65 | 2.65 | 325,526 |
2020-02-13 | 2.70 | 2.70 | 2.65 | 2.65 | 0 |
2020-02-12 | 2.70 | 2.70 | 2.70 | 2.70 | 0 |
2020-02-11 | 2.70 | 2.70 | 2.70 | 2.70 | 176,457 |
2020-02-10 | 2.70 | 2.70 | 2.70 | 2.70 | 0 |
2020-02-07 | 2.70 | 2.70 | 2.70 | 2.70 | 175,028 |
2020-02-06 | 2.70 | 2.70 | 2.70 | 2.70 | 50,000 |
2020-02-05 | 2.85 | 2.85 | 2.70 | 2.70 | 550,000 |
2020-02-04 | 2.85 | 2.85 | 2.85 | 2.85 | 40,000 |
2020-02-03 | 2.85 | 2.85 | 2.85 | 2.85 | 63,380 |
2020-01-31 | 2.85 | 2.85 | 2.85 | 2.85 | 30,000 |
2020-01-30 | 2.85 | 2.85 | 2.85 | 2.85 | 385,888 |
2020-01-29 | 2.75 | 2.85 | 2.75 | 2.85 | 80,000 |
2020-01-28 | 2.90 | 2.90 | 2.65 | 2.70 | 216,877 |
2020-01-27 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2020-01-24 | 2.90 | 2.90 | 2.90 | 2.90 | 175,000 |
2020-01-23 | 2.90 | 2.90 | 2.90 | 2.90 | 40,000 |
2020-01-22 | 2.90 | 2.90 | 2.90 | 2.90 | 252,648 |
2020-01-21 | 2.85 | 2.90 | 2.85 | 2.90 | 685,866 |
2020-01-20 | 2.85 | 2.85 | 2.85 | 2.85 | 74,636 |
2020-01-17 | 2.85 | 2.85 | 2.85 | 2.85 | 723,620 |
2020-01-16 | 2.85 | 2.85 | 2.70 | 2.85 | 0 |
2020-01-15 | 2.85 | 2.85 | 2.85 | 2.85 | 65,008 |
2020-01-14 | 2.65 | 2.85 | 2.65 | 2.85 | 809,761 |
2020-01-13 | 2.65 | 2.65 | 2.65 | 2.65 | 104,377 |
2020-01-10 | 2.75 | 2.75 | 2.60 | 2.65 | 661,678 |
2020-01-09 | 2.75 | 2.75 | 2.75 | 2.75 | 3 |
2020-01-08 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2020-01-07 | 2.75 | 2.75 | 2.75 | 2.75 | 304,483 |
2020-01-06 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2020-01-03 | 2.85 | 2.85 | 2.75 | 2.75 | 290,000 |
2020-01-02 | 3.00 | 3.00 | 2.85 | 2.85 | 122,414 |
2019-12-31 | 2.80 | 3.05 | 2.80 | 3.00 | 1,680,000 |
2019-12-30 | 2.60 | 2.80 | 2.60 | 2.80 | 271,111 |
2019-12-27 | 2.20 | 2.75 | 2.20 | 2.60 | 2,247,641 |
2019-12-24 | 2.15 | 2.20 | 2.15 | 2.20 | 454,776 |
2019-12-23 | 2.05 | 2.15 | 2.05 | 2.15 | 522,153 |
2019-12-20 | 1.95 | 1.95 | 1.95 | 1.95 | 190,002 |
2019-12-19 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-12-18 | 1.95 | 1.95 | 1.95 | 1.95 | 41,124 |
2019-12-17 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-12-16 | 1.95 | 1.95 | 1.95 | 1.95 | 45,000 |
2019-12-13 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
2019-12-12 | 1.85 | 1.95 | 1.85 | 1.95 | 68,876 |
2019-12-11 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2019-12-10 | 1.85 | 1.85 | 1.85 | 1.85 | 10,000 |
2019-12-09 | 1.90 | 1.90 | 1.80 | 1.85 | 2,050,000 |
2019-12-06 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2019-12-05 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2019-12-04 | 1.95 | 1.95 | 1.90 | 1.90 | 150,000 |
2019-12-03 | 2.10 | 2.10 | 1.95 | 1.95 | 125,000 |
2019-12-02 | 2.10 | 2.10 | 2.10 | 2.10 | 540,000 |
2019-11-29 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2019-11-28 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2019-11-27 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2019-11-26 | 2.05 | 2.10 | 2.05 | 2.10 | 70,943 |
2019-11-25 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
2019-11-22 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
2019-11-21 | 2.00 | 2.05 | 2.00 | 2.05 | 38,264 |
2019-11-20 | 2.00 | 2.00 | 2.00 | 2.00 | 0 |
2019-11-19 | 2.00 | 2.00 | 2.00 | 2.00 | 136,407 |
2019-11-18 | 2.00 | 2.00 | 2.00 | 2.00 | 0 |
2019-11-15 | 2.10 | 2.10 | 2.00 | 2.00 | 693,565 |
2019-11-14 | 2.15 | 2.15 | 2.00 | 2.10 | 240,000 |
2019-11-13 | 2.65 | 2.65 | 2.15 | 2.15 | 335,951 |
2019-11-12 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2019-11-11 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2019-11-08 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2019-11-07 | 2.65 | 2.65 | 2.65 | 2.65 | 4 |
2019-11-06 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2019-11-05 | 2.65 | 2.65 | 2.50 | 2.65 | 0 |
2019-11-04 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2019-11-01 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2019-10-31 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2019-10-30 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2019-10-29 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2019-10-28 | 2.65 | 2.65 | 2.65 | 2.65 | 100,000 |
2019-10-25 | 2.65 | 2.65 | 2.65 | 2.65 | 30,000 |
2019-10-24 | 2.65 | 2.65 | 2.65 | 2.65 | 85,471 |
2019-10-23 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2019-10-22 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2019-10-21 | 2.65 | 2.65 | 2.65 | 2.65 | 231 |
2019-10-18 | 2.65 | 2.65 | 2.65 | 2.65 | 10,000 |
2019-10-17 | 2.65 | 2.65 | 2.65 | 2.65 | 558,000 |
2019-10-16 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2019-10-15 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2019-10-14 | 2.65 | 2.65 | 2.50 | 2.65 | 45,382 |
2019-10-11 | 2.65 | 2.65 | 2.50 | 2.65 | 149,444 |
2019-10-10 | 2.65 | 2.65 | 2.65 | 2.65 | 96 |
2019-10-09 | 2.65 | 2.65 | 2.65 | 2.65 | 70,000 |
2019-10-08 | 2.65 | 2.65 | 2.65 | 2.65 | 79,348 |
2019-10-07 | 2.65 | 2.65 | 2.65 | 2.65 | 8,106 |
2019-10-04 | 2.65 | 2.65 | 2.65 | 2.65 | 13,705 |
2019-10-03 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2019-10-02 | 2.65 | 2.65 | 2.65 | 2.65 | 77,438 |
2019-10-01 | 2.65 | 2.65 | 2.65 | 2.65 | 275,000 |
2019-09-30 | 2.70 | 2.70 | 2.65 | 2.65 | 0 |
2019-09-27 | 2.65 | 2.70 | 2.65 | 2.70 | 218,347 |
2019-09-26 | 2.65 | 2.65 | 2.65 | 2.65 | 129,000 |
2019-09-25 | 2.65 | 2.65 | 2.50 | 2.65 | 199,559 |
2019-09-24 | 2.50 | 2.65 | 2.50 | 2.65 | 268,306 |
2019-09-23 | 2.50 | 2.50 | 2.50 | 2.50 | 122,854 |
2019-09-20 | 2.40 | 2.50 | 2.30 | 2.50 | 250,000 |
2019-09-19 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2019-09-18 | 2.60 | 2.60 | 2.40 | 2.40 | 220,000 |
2019-09-17 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
2019-09-16 | 2.45 | 2.60 | 2.45 | 2.60 | 784,035 |
2019-09-13 | 2.30 | 2.45 | 2.30 | 2.45 | 307,979 |
2019-09-12 | 2.40 | 2.40 | 2.20 | 2.30 | 0 |
2019-09-11 | 2.30 | 2.30 | 2.30 | 2.30 | 103,477 |
2019-09-10 | 2.30 | 2.30 | 2.30 | 2.30 | 1,078,929 |
2019-09-09 | 2.50 | 2.50 | 2.30 | 2.30 | 110,000 |
2019-09-06 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-09-05 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-09-04 | 2.50 | 2.50 | 2.50 | 2.50 | 42,227 |
2019-09-03 | 2.50 | 2.50 | 2.40 | 2.50 | 734,652 |
2019-09-02 | 2.50 | 2.50 | 2.45 | 2.50 | 236,346 |
2019-08-30 | 2.55 | 2.55 | 2.50 | 2.55 | 61,901 |
2019-08-29 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2019-08-28 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2019-08-27 | 2.60 | 2.60 | 2.55 | 2.55 | 0 |
2019-08-23 | 2.60 | 2.60 | 2.40 | 2.60 | 108,516 |
2019-08-22 | 2.60 | 2.70 | 2.60 | 2.60 | 404,650 |
2019-08-21 | 2.50 | 2.60 | 2.50 | 2.60 | 160,432 |
2019-08-20 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-08-19 | 2.60 | 2.60 | 2.50 | 2.50 | 2,399 |
2019-08-16 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
2019-08-15 | 2.60 | 2.60 | 2.60 | 2.60 | 7,575 |
2019-08-14 | 2.60 | 2.60 | 2.60 | 2.60 | 203,307 |
2019-08-13 | 2.90 | 2.90 | 2.60 | 2.60 | 428,565 |
2019-08-12 | 2.85 | 2.95 | 2.70 | 2.90 | 3,061,241 |
2019-08-09 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2019-08-08 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2019-08-07 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2019-08-06 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2019-08-05 | 2.40 | 2.40 | 2.40 | 2.40 | 5,400 |
2019-08-02 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2019-08-01 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2019-07-31 | 2.50 | 2.50 | 2.40 | 2.40 | 160,000 |
2019-07-30 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-07-29 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-07-26 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-07-25 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-07-24 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-07-23 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-07-22 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-07-19 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-07-18 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-07-17 | 2.30 | 2.50 | 2.30 | 2.50 | 225,041 |
2019-07-16 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2019-07-15 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2019-07-12 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2019-07-11 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2019-07-10 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2019-07-09 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2019-07-08 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2019-07-05 | 2.30 | 2.30 | 2.30 | 2.30 | 200,604 |
2019-07-04 | 2.30 | 2.30 | 2.30 | 2.30 | 100,000 |
2019-07-03 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2019-07-02 | 2.35 | 2.35 | 2.30 | 2.30 | 200,000 |
2019-07-01 | 2.25 | 2.35 | 2.25 | 2.35 | 142,129 |
2019-06-28 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2019-06-27 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2019-06-26 | 2.25 | 2.25 | 2.25 | 2.25 | 4,957 |
2019-06-25 | 2.25 | 2.25 | 2.25 | 2.25 | 19,033 |
2019-06-24 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2019-06-21 | 2.25 | 2.25 | 2.25 | 2.25 | 0 |
2019-06-20 | 2.25 | 2.25 | 2.25 | 2.25 | 21 |
2019-06-19 | 2.25 | 2.25 | 2.25 | 2.25 | 12,024 |
2019-06-18 | 2.30 | 2.30 | 2.25 | 2.25 | 100,000 |
2019-06-17 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2019-06-14 | 2.30 | 2.30 | 2.10 | 2.30 | 0 |
2019-06-13 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2019-06-12 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2019-06-11 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2019-06-10 | 2.30 | 2.30 | 2.30 | 2.30 | 350,000 |
2019-06-07 | 2.30 | 2.30 | 2.30 | 2.30 | 400,000 |
2019-06-06 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2019-06-05 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2019-06-04 | 2.30 | 2.30 | 2.30 | 2.30 | 1,000 |
2019-06-03 | 2.30 | 2.30 | 2.30 | 2.30 | 150,000 |
2019-05-31 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2019-05-30 | 2.20 | 2.30 | 2.10 | 2.30 | 495,008 |
2019-05-29 | 2.20 | 2.20 | 2.20 | 2.20 | 0 |
2019-05-28 | 2.20 | 2.20 | 2.20 | 2.20 | 0 |
2019-05-24 | 2.20 | 2.20 | 2.20 | 2.20 | 0 |
2019-05-23 | 2.20 | 2.20 | 2.20 | 2.20 | 0 |
2019-05-22 | 2.20 | 2.20 | 2.20 | 2.20 | 35,266 |
2019-05-21 | 2.20 | 2.20 | 2.20 | 2.20 | 0 |
2019-05-20 | 2.20 | 2.20 | 2.20 | 2.20 | 0 |
2019-05-17 | 2.20 | 2.20 | 2.20 | 2.20 | 49,046 |
2019-05-16 | 2.20 | 2.20 | 2.20 | 2.20 | 0 |
2019-05-15 | 2.50 | 2.50 | 2.20 | 2.20 | 105,000 |
2019-05-14 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-05-13 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-05-10 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-05-09 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-05-08 | 2.50 | 2.50 | 2.50 | 2.50 | 0 |
2019-05-07 | 2.55 | 2.55 | 2.50 | 2.50 | 26,750 |
2019-05-03 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2019-05-02 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2019-05-01 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2019-04-30 | 2.55 | 2.55 | 2.55 | 2.55 | 200,000 |
2019-04-29 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2019-04-26 | 2.55 | 2.55 | 2.55 | 2.55 | 800,000 |
2019-04-25 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2019-04-24 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2019-04-23 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2019-04-18 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2019-04-17 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2019-04-16 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2019-04-15 | 2.55 | 2.55 | 2.55 | 2.55 | 238 |
2019-04-12 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2019-04-11 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2019-04-10 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2019-04-09 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2019-04-08 | 2.55 | 2.55 | 2.55 | 2.55 | 20,898 |
2019-04-05 | 2.50 | 2.55 | 2.50 | 2.55 | 100,000 |
2019-04-04 | 2.85 | 2.85 | 2.50 | 2.50 | 111,000 |
2019-04-03 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2019-04-02 | 2.85 | 2.85 | 2.85 | 2.85 | 18 |
2019-04-01 | 2.85 | 2.85 | 2.85 | 2.85 | 4,008 |
2019-03-29 | 2.85 | 2.85 | 2.85 | 2.85 | 6 |
2019-03-28 | 2.80 | 2.85 | 2.70 | 2.85 | 238 |