Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-10-28 | 11.00 | 10.00 | 8.90 | 8.90 | 523,182 |
2020-10-27 | 11.50 | 11.60 | 11.00 | 11.00 | 1,911,217 |
2020-10-26 | 12.50 | 12.50 | 11.50 | 11.50 | 1,162,832 |
2020-10-23 | 12.75 | 12.50 | 11.35 | 12.50 | 1,546,862 |
2020-10-22 | 13.75 | 13.75 | 11.50 | 12.75 | 1,377,648 |
2020-10-21 | 12.25 | 14.65 | 13.70 | 13.70 | 4,232,948 |
2020-10-20 | 10.15 | 13.15 | 10.25 | 12.25 | 2,155,632 |
2020-10-16 | 8.53 | 8.88 | 8.25 | 8.88 | 661,829 |
2020-10-15 | 8.53 | 8.53 | 8.53 | 8.53 | 1,225,128 |
2020-10-14 | 8.53 | 8.53 | 8.53 | 8.53 | 634,824 |
2020-10-13 | 7.80 | 8.60 | 7.80 | 8.53 | 2,025,253 |
2020-10-12 | 7.60 | 7.80 | 7.65 | 7.80 | 1,485,013 |
2020-10-09 | 7.70 | 8.15 | 7.35 | 7.60 | 1,376,036 |
2020-10-08 | 5.50 | 10.90 | 5.50 | 7.75 | 14,564,487 |
2020-10-07 | 6.13 | 6.13 | 6.13 | 6.13 | 0 |
2020-10-06 | 6.13 | 6.13 | 6.13 | 6.13 | 0 |
2020-10-05 | 6.13 | 6.13 | 6.13 | 6.13 | 0 |
2020-10-02 | 6.13 | 6.13 | 6.13 | 6.13 | 0 |
2020-10-01 | 6.13 | 6.13 | 6.13 | 6.13 | 0 |
2020-09-30 | 6.13 | 6.13 | 6.13 | 6.13 | 0 |
2020-09-29 | 6.13 | 6.13 | 6.13 | 6.13 | 612,930 |
2020-09-28 | 5.75 | 6.13 | 5.75 | 6.13 | 830,141 |
2020-09-25 | 6.25 | 6.25 | 5.75 | 5.75 | 125,181 |
2020-09-24 | 6.25 | 6.25 | 6.25 | 6.25 | 45,201 |
2020-09-23 | 6.25 | 6.25 | 6.25 | 6.25 | 13,299 |
2020-09-22 | 6.25 | 6.25 | 6.25 | 6.25 | 46,808 |
2020-09-21 | 6.25 | 6.25 | 6.25 | 6.25 | 217,239 |
2020-09-18 | 6.25 | 6.25 | 6.25 | 6.25 | 67,224 |
2020-09-17 | 6.25 | 6.25 | 6.25 | 6.25 | 47,773 |
2020-09-16 | 6.63 | 6.63 | 6.25 | 6.25 | 395,609 |
2020-09-15 | 6.63 | 6.63 | 6.63 | 6.63 | 38,537 |
2020-09-14 | 6.75 | 6.75 | 6.63 | 6.63 | 252,186 |
2020-09-11 | 6.75 | 6.75 | 6.75 | 6.75 | 154,641 |
2020-09-10 | 6.75 | 6.75 | 6.75 | 6.75 | 65,299 |
2020-09-09 | 6.75 | 6.75 | 6.75 | 6.75 | 106,224 |
2020-09-08 | 6.75 | 6.75 | 6.75 | 6.75 | 6,545 |
2020-09-07 | 6.75 | 6.75 | 6.75 | 6.75 | 152,759 |
2020-09-04 | 6.75 | 6.75 | 6.75 | 6.75 | 3,592 |
2020-09-03 | 6.75 | 6.75 | 6.75 | 6.75 | 13,147 |
2020-09-02 | 6.75 | 6.75 | 6.75 | 6.75 | 11,000 |
2020-09-01 | 6.75 | 6.75 | 6.75 | 6.75 | 40,495 |
2020-08-28 | 6.75 | 6.75 | 6.75 | 6.75 | 125,832 |
2020-08-27 | 6.75 | 6.75 | 6.75 | 6.75 | 142,505 |
2020-08-26 | 6.75 | 6.75 | 6.75 | 6.75 | 37,607 |
2020-08-25 | 6.75 | 6.75 | 6.75 | 6.75 | 17,441 |
2020-08-24 | 7.00 | 7.00 | 6.50 | 6.75 | 31,431 |
2020-08-21 | 6.88 | 6.88 | 6.88 | 6.88 | 28,063 |
2020-08-20 | 7.00 | 7.00 | 6.88 | 6.88 | 29,515 |
2020-08-19 | 7.10 | 7.10 | 7.00 | 7.00 | 114,030 |
2020-08-18 | 7.10 | 7.10 | 7.10 | 7.10 | 112,999 |
2020-08-17 | 7.00 | 7.10 | 6.70 | 7.10 | 54,318 |
2020-08-14 | 7.10 | 7.10 | 7.10 | 7.10 | 58,265 |
2020-08-13 | 7.15 | 7.15 | 7.10 | 7.10 | 94,755 |
2020-08-12 | 7.35 | 7.35 | 7.15 | 7.15 | 88,651 |
2020-08-11 | 7.50 | 7.50 | 7.35 | 7.35 | 459,989 |
2020-08-10 | 6.80 | 7.88 | 7.25 | 7.50 | 3,142,524 |
2020-08-07 | 5.75 | 6.75 | 5.75 | 6.75 | 913,876 |
2020-08-06 | 5.75 | 5.75 | 5.75 | 5.75 | 560,961 |
2020-08-05 | 5.75 | 6.13 | 5.75 | 5.75 | 717,521 |
2020-08-04 | 5.90 | 5.90 | 5.75 | 5.75 | 298,617 |
2020-08-03 | 5.90 | 5.90 | 5.90 | 5.90 | 8,000 |
2020-07-31 | 5.90 | 5.90 | 5.90 | 5.90 | 2,300 |
2020-07-30 | 6.15 | 6.15 | 5.90 | 6.15 | 3,437 |
2020-07-29 | 6.25 | 6.25 | 6.15 | 6.15 | 305,328 |
2020-07-28 | 5.75 | 6.25 | 5.50 | 6.25 | 519,988 |
2020-07-27 | 5.75 | 5.75 | 5.75 | 5.75 | 118,631 |
2020-07-24 | 5.75 | 5.75 | 5.75 | 5.75 | 108,901 |
2020-07-23 | 5.75 | 5.75 | 5.75 | 5.75 | 52,837 |
2020-07-22 | 5.15 | 5.88 | 5.15 | 5.75 | 562,631 |
2020-07-21 | 5.25 | 5.25 | 5.00 | 5.15 | 398,171 |
2020-07-20 | 5.45 | 5.45 | 5.20 | 5.45 | 250,473 |
2020-07-17 | 5.45 | 5.45 | 5.45 | 5.45 | 24,449 |
2020-07-16 | 5.55 | 5.60 | 5.60 | 5.45 | 143,643 |
2020-07-15 | 5.55 | 5.55 | 5.55 | 5.55 | 88,928 |
2020-07-14 | 5.75 | 5.75 | 5.55 | 5.55 | 193,722 |
2020-07-13 | 5.90 | 5.90 | 5.75 | 5.75 | 238,716 |
2020-07-10 | 5.90 | 5.90 | 5.90 | 5.90 | 202,740 |
2020-07-09 | 5.90 | 5.90 | 5.90 | 5.90 | 93,721 |
2020-07-08 | 5.90 | 5.90 | 5.90 | 5.90 | 273,003 |
2020-07-07 | 5.90 | 5.90 | 5.90 | 5.90 | 0 |
2020-07-06 | 5.85 | 5.90 | 5.53 | 5.90 | 974,915 |
2020-07-03 | 6.03 | 6.03 | 5.85 | 5.85 | 80,981 |
2020-07-02 | 6.10 | 6.10 | 6.03 | 6.03 | 45,497 |
2020-07-01 | 6.10 | 6.10 | 6.10 | 6.10 | 83,686 |
2020-06-30 | 6.10 | 6.40 | 6.40 | 6.10 | 216,875 |
2020-06-29 | 6.15 | 6.15 | 6.10 | 6.15 | 619,104 |
2020-06-26 | 6.40 | 6.40 | 6.15 | 6.40 | 39,191 |
2020-06-25 | 6.40 | 6.40 | 6.40 | 6.40 | 628,618 |
2020-06-24 | 6.40 | 6.40 | 6.40 | 6.40 | 228,775 |
2020-06-23 | 5.75 | 6.40 | 5.75 | 6.40 | 938,905 |
2020-06-22 | 5.50 | 5.75 | 5.50 | 5.75 | 568,483 |
2020-06-19 | 5.35 | 5.50 | 5.35 | 5.50 | 671,161 |
2020-06-18 | 5.65 | 5.65 | 5.30 | 5.35 | 625,860 |
2020-06-17 | 5.65 | 5.65 | 5.65 | 5.65 | 18,600 |
2020-06-16 | 5.65 | 5.65 | 5.65 | 5.65 | 3,100 |
2020-06-15 | 6.00 | 6.00 | 5.65 | 5.65 | 86,340 |
2020-06-12 | 6.10 | 6.10 | 6.00 | 6.00 | 191,029 |
2020-06-11 | 6.35 | 6.35 | 6.10 | 6.10 | 401,289 |
2020-06-10 | 6.35 | 6.35 | 6.35 | 6.35 | 98,523 |
2020-06-09 | 6.80 | 6.80 | 6.35 | 6.35 | 373,036 |
2020-06-08 | 5.80 | 6.90 | 5.80 | 6.80 | 1,198,908 |
2020-06-05 | 5.55 | 5.85 | 5.55 | 5.85 | 665,579 |
2020-06-04 | 5.85 | 5.85 | 5.40 | 5.55 | 414,676 |
2020-06-03 | 5.70 | 5.85 | 5.70 | 5.85 | 302,973 |
2020-06-02 | 4.70 | 5.70 | 4.70 | 5.70 | 1,603,262 |
2020-06-01 | 4.90 | 4.90 | 4.70 | 4.70 | 98,265 |
2020-05-29 | 4.90 | 4.90 | 4.70 | 4.90 | 360,553 |
2020-05-28 | 4.90 | 4.90 | 4.90 | 4.90 | 234,778 |
2020-05-27 | 4.90 | 4.90 | 4.90 | 4.90 | 221,434 |
2020-05-26 | 4.90 | 4.90 | 4.90 | 4.90 | 198,849 |
2020-05-22 | 5.15 | 5.15 | 4.60 | 5.15 | 412,095 |
2020-05-21 | 5.20 | 5.20 | 5.15 | 5.15 | 198,883 |
2020-05-20 | 5.25 | 5.25 | 4.90 | 5.20 | 981,700 |
2020-05-19 | 5.63 | 5.63 | 5.25 | 5.25 | 492,762 |
2020-05-18 | 4.80 | 6.25 | 4.80 | 4.80 | 5,014,144 |
2020-05-15 | 4.25 | 5.45 | 4.15 | 4.80 | 2,492,494 |
2020-05-14 | 4.25 | 4.25 | 4.25 | 4.25 | 93,551 |
2020-05-13 | 4.25 | 4.25 | 4.25 | 4.25 | 29,519 |
2020-05-12 | 4.45 | 4.45 | 4.25 | 4.25 | 163,948 |
2020-05-11 | 4.35 | 4.65 | 4.35 | 4.45 | 1,164,613 |
2020-05-07 | 4.35 | 4.35 | 4.35 | 4.35 | 13,065 |
2020-05-06 | 4.50 | 4.50 | 4.35 | 4.35 | 231,029 |
2020-05-05 | 4.80 | 4.80 | 4.25 | 4.50 | 610,365 |
2020-05-04 | 4.90 | 4.90 | 4.90 | 4.90 | 123,982 |
2020-05-01 | 5.25 | 5.25 | 4.90 | 4.90 | 239,000 |
2020-04-30 | 5.25 | 5.25 | 5.20 | 5.25 | 300,587 |
2020-04-29 | 6.35 | 6.45 | 5.25 | 5.25 | 2,959,616 |
2020-04-28 | 3.90 | 9.45 | 3.90 | 3.40 | 19,088,515 |
2020-04-27 | 2.95 | 3.50 | 2.95 | 3.40 | 544,939 |
2020-04-24 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-23 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-22 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-21 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-20 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-04-17 | 2.95 | 2.95 | 2.95 | 2.95 | 77,019 |
2020-04-16 | 3.25 | 3.40 | 2.85 | 2.95 | 135,875 |
2020-04-15 | 3.25 | 3.25 | 3.25 | 3.25 | 50,000 |
2020-04-14 | 2.95 | 3.25 | 2.95 | 2.85 | 104,360 |
2020-04-10 | 2.75 | 2.85 | 2.75 | 2.85 | 0 |
2020-04-09 | 2.75 | 2.85 | 2.75 | 2.85 | 220,260 |
2020-04-08 | 2.75 | 2.75 | 2.75 | 2.75 | 32,001 |
2020-04-07 | 2.75 | 2.75 | 2.75 | 2.75 | 2,086 |
2020-04-06 | 2.45 | 2.75 | 2.25 | 2.80 | 40,817 |
2020-04-03 | 2.80 | 2.80 | 2.80 | 2.80 | 0 |
2020-04-03 | 2.80 | 2.80 | 2.80 | 2.80 | 0 |
2020-04-02 | 2.80 | 2.80 | 2.80 | 2.80 | 0 |
2020-04-02 | 2.80 | 2.80 | 2.80 | 2.80 | 0 |
2020-04-01 | 2.95 | 2.80 | 2.80 | 2.80 | 39,802 |
2020-04-01 | 2.95 | 2.95 | 2.80 | 2.95 | 39,802 |
2020-03-31 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-30 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-27 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-26 | 2.80 | 2.95 | 2.80 | 2.80 | 20,000 |
2020-03-25 | 2.80 | 2.80 | 2.80 | 2.80 | 5,000 |
2020-03-24 | 2.80 | 2.80 | 2.80 | 2.80 | 0 |
2020-03-23 | 2.90 | 3.15 | 2.90 | 3.15 | 10,834 |
2020-03-20 | 3.15 | 3.15 | 3.15 | 3.15 | 80,000 |
2020-03-19 | 2.75 | 2.75 | 2.75 | 2.75 | 2,000 |
2020-03-18 | 3.60 | 3.60 | 2.75 | 3.60 | 510,000 |
2020-03-17 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
2020-03-16 | 3.60 | 3.60 | 3.60 | 3.60 | 112,212 |
2020-03-13 | 3.60 | 3.60 | 3.60 | 3.60 | 201 |
2020-03-12 | 3.85 | 3.85 | 3.60 | 3.85 | 0 |
2020-03-11 | 3.85 | 3.85 | 3.85 | 3.85 | 45,774 |
2020-03-10 | 3.95 | 3.95 | 3.95 | 3.95 | 10,929 |
2020-03-09 | 4.10 | 4.10 | 4.10 | 4.10 | 10,952 |
2020-03-06 | 4.20 | 4.20 | 4.10 | 4.10 | 35,000 |
2020-03-05 | 4.20 | 4.20 | 4.20 | 4.20 | 0 |
2020-03-04 | 4.25 | 4.25 | 4.20 | 4.25 | 20,000 |
2020-03-03 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2020-03-02 | 4.40 | 4.40 | 4.25 | 4.40 | 40,252 |
2020-02-28 | 4.40 | 4.40 | 4.40 | 4.50 | 0 |
2020-02-27 | 4.50 | 4.50 | 4.50 | 4.55 | 34,985 |
2020-02-26 | 4.65 | 4.65 | 4.55 | 4.65 | 72,867 |
2020-02-25 | 4.40 | 4.65 | 4.40 | 4.40 | 175,000 |
2020-02-24 | 4.65 | 4.65 | 4.40 | 4.65 | 211,626 |
2020-02-21 | 4.85 | 4.85 | 4.60 | 4.65 | 131,996 |
2020-02-20 | 5.40 | 5.40 | 4.85 | 4.85 | 327,745 |
2020-02-19 | 4.60 | 5.60 | 4.60 | 5.40 | 1,281,630 |
2020-02-18 | 4.60 | 4.60 | 4.60 | 4.60 | 1,000 |
2020-02-17 | 4.60 | 4.60 | 4.60 | 4.60 | 20,541 |
2020-02-14 | 4.60 | 4.60 | 4.60 | 4.60 | 105,485 |
2020-02-13 | 4.60 | 4.60 | 4.60 | 4.60 | 0 |
2020-02-12 | 4.90 | 4.90 | 4.60 | 4.60 | 107,298 |
2020-02-11 | 4.90 | 4.90 | 4.90 | 4.90 | 0 |
2020-02-10 | 5.05 | 5.05 | 4.90 | 4.90 | 148,442 |
2020-02-07 | 5.05 | 5.05 | 5.05 | 5.05 | 100,000 |
2020-02-06 | 4.85 | 5.05 | 4.85 | 5.05 | 159,820 |
2020-02-05 | 4.60 | 4.85 | 4.60 | 4.85 | 256,112 |
2020-02-04 | 4.60 | 4.60 | 4.60 | 4.60 | 100,600 |
2020-02-03 | 4.60 | 4.60 | 4.60 | 4.60 | 10,000 |
2020-01-31 | 4.60 | 4.60 | 4.60 | 4.60 | 0 |
2020-01-30 | 4.60 | 4.60 | 4.40 | 4.60 | 10,000 |
2020-01-29 | 4.60 | 4.60 | 4.60 | 4.60 | 0 |
2020-01-28 | 4.60 | 4.60 | 4.60 | 4.60 | 0 |
2020-01-27 | 4.60 | 4.60 | 4.60 | 4.60 | 19,706 |
2020-01-24 | 4.55 | 4.60 | 4.55 | 4.60 | 75,328 |
2020-01-23 | 4.90 | 4.90 | 4.55 | 4.55 | 263,821 |
2020-01-22 | 5.05 | 5.25 | 4.90 | 4.90 | 162,293 |
2020-01-21 | 5.40 | 5.40 | 4.90 | 4.95 | 403,660 |
2020-01-20 | 5.20 | 5.40 | 5.20 | 5.40 | 75,753 |
2020-01-17 | 4.30 | 5.70 | 4.30 | 5.20 | 1,505,894 |
2020-01-16 | 4.60 | 4.60 | 4.15 | 4.30 | 156,208 |
2020-01-15 | 4.25 | 5.53 | 4.25 | 4.60 | 1,457,603 |
2020-01-14 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2020-01-13 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2020-01-10 | 4.25 | 4.25 | 4.25 | 4.25 | 80,000 |
2020-01-09 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2020-01-08 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2020-01-07 | 4.25 | 4.25 | 4.25 | 4.25 | 20,000 |
2020-01-06 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2020-01-03 | 4.25 | 4.25 | 4.25 | 4.25 | 17,004 |
2020-01-02 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2020-01-01 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2019-12-31 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2019-12-30 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2019-12-27 | 4.25 | 4.25 | 4.25 | 4.25 | 31,037 |
2019-12-25 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2019-12-24 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2019-12-23 | 4.25 | 4.25 | 4.25 | 4.25 | 28,239 |
2019-12-20 | 4.25 | 4.25 | 4.25 | 4.25 | 10,399 |
2019-12-19 | 4.25 | 4.25 | 4.10 | 4.25 | 153,454 |
2019-12-18 | 4.25 | 4.25 | 4.25 | 4.25 | 8,281 |
2019-12-17 | 4.35 | 4.35 | 4.25 | 4.25 | 106,819 |
2019-12-16 | 4.40 | 4.40 | 4.25 | 4.35 | 21,200 |
2019-12-13 | 4.05 | 4.45 | 4.05 | 4.40 | 949,888 |
2019-12-12 | 3.35 | 4.05 | 3.35 | 4.05 | 753,653 |
2019-12-11 | 3.30 | 3.35 | 3.30 | 3.35 | 224,844 |
2019-12-10 | 3.70 | 4.15 | 3.30 | 3.30 | 1,369,444 |
2019-12-09 | 3.70 | 3.70 | 3.55 | 3.55 | 173,042 |
2019-12-06 | 3.60 | 3.60 | 3.60 | 3.60 | 5,030 |
2019-12-05 | 3.60 | 3.70 | 3.70 | 3.60 | 99,999 |
2019-12-04 | 3.60 | 3.65 | 3.60 | 3.60 | 51,037 |
2019-12-03 | 4.50 | 4.50 | 3.60 | 3.60 | 322,782 |
2019-12-02 | 4.80 | 4.80 | 4.80 | 4.80 | 1,000 |
2019-11-29 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
2019-11-28 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
2019-11-27 | 4.80 | 4.80 | 4.80 | 4.80 | 11,117 |
2019-11-26 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
2019-11-25 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
2019-11-22 | 4.80 | 4.80 | 4.80 | 4.80 | 81,711 |
2019-11-21 | 4.95 | 4.95 | 4.80 | 4.80 | 192,259 |
2019-11-20 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-11-19 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-11-18 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-11-15 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-11-14 | 4.95 | 4.95 | 4.60 | 4.95 | 0 |
2019-11-13 | 4.95 | 4.95 | 4.95 | 4.95 | 62,500 |
2019-11-12 | 4.95 | 4.95 | 4.95 | 4.95 | 14,000 |
2019-11-11 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-11-08 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-11-07 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-11-06 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-11-05 | 4.95 | 4.95 | 4.60 | 4.95 | 160,000 |
2019-11-04 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-11-01 | 4.95 | 4.95 | 4.95 | 4.95 | 9,855 |
2019-10-31 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-10-30 | 4.95 | 4.95 | 4.95 | 4.95 | 9,855 |
2019-10-29 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-10-28 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-10-25 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-10-24 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-10-23 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-10-22 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-10-21 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-10-18 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-10-17 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
2019-10-16 | 5.05 | 5.05 | 4.80 | 4.95 | 208,468 |
2019-10-15 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
2019-10-14 | 5.15 | 5.15 | 4.80 | 5.05 | 272,000 |
2019-10-11 | 5.25 | 5.25 | 4.80 | 5.15 | 0 |
2019-10-10 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
2019-10-09 | 5.35 | 5.35 | 5.25 | 5.25 | 182,917 |
2019-10-08 | 5.35 | 5.35 | 5.35 | 5.35 | 65,070 |
2019-10-07 | 5.35 | 5.35 | 5.35 | 5.35 | 0 |
2019-10-04 | 5.35 | 5.35 | 5.35 | 5.35 | 100 |
2019-10-03 | 5.35 | 5.35 | 5.35 | 5.35 | 17,996 |
2019-10-02 | 5.35 | 5.35 | 5.35 | 5.35 | 72,808 |
2019-10-01 | 5.85 | 5.85 | 5.35 | 5.35 | 146,300 |
2019-09-30 | 5.60 | 5.85 | 5.60 | 5.85 | 117,969 |
2019-09-27 | 5.60 | 5.60 | 5.60 | 5.60 | 29,025 |
2019-09-26 | 5.60 | 5.60 | 5.25 | 5.60 | 288,495 |
2019-09-25 | 5.60 | 5.60 | 5.20 | 5.60 | 50,000 |
2019-09-24 | 5.60 | 5.60 | 5.60 | 5.60 | 20,595 |
2019-09-23 | 5.60 | 5.60 | 5.60 | 5.60 | 0 |
2019-09-20 | 5.15 | 5.60 | 4.80 | 5.60 | 214,635 |
2019-09-19 | 5.25 | 5.25 | 5.15 | 5.15 | 139,692 |
2019-09-18 | 5.40 | 5.40 | 5.25 | 5.25 | 50,036 |
2019-09-17 | 5.75 | 5.75 | 5.40 | 5.40 | 98,545 |
2019-09-16 | 6.00 | 6.00 | 5.75 | 5.75 | 151,748 |
2019-09-13 | 5.60 | 6.00 | 5.60 | 6.00 | 111,604 |
2019-09-12 | 5.40 | 5.45 | 5.30 | 5.40 | 123,405 |
2019-09-11 | 5.20 | 5.40 | 5.20 | 5.40 | 283,518 |
2019-09-10 | 5.63 | 5.63 | 5.15 | 5.20 | 183,598 |
2019-09-09 | 5.40 | 6.13 | 5.40 | 5.63 | 612,577 |
2019-09-06 | 5.40 | 5.40 | 5.40 | 5.40 | 44,858 |
2019-09-05 | 5.15 | 5.40 | 5.15 | 5.40 | 220,315 |
2019-09-04 | 4.85 | 5.10 | 4.85 | 5.10 | 36,383 |
2019-09-03 | 4.85 | 4.50 | 4.50 | 4.85 | 81,681 |
2019-09-02 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
2019-08-30 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
2019-08-29 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
2019-08-28 | 5.00 | 5.00 | 4.50 | 4.85 | 81,993 |
2019-08-27 | 5.00 | 5.00 | 5.00 | 5.00 | 45,120 |
2019-08-23 | 4.75 | 5.00 | 4.50 | 4.75 | 80,353 |
2019-08-22 | 4.75 | 4.75 | 4.75 | 4.75 | 20,322 |
2019-08-21 | 4.75 | 4.75 | 4.75 | 4.75 | 10,256 |
2019-08-20 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-08-19 | 4.75 | 4.75 | 4.75 | 4.75 | 18,063 |
2019-08-16 | 4.75 | 4.75 | 4.75 | 4.75 | 48,957 |
2019-08-15 | 4.70 | 4.75 | 4.70 | 4.75 | 61,165 |
2019-08-14 | 4.75 | 4.75 | 4.50 | 4.70 | 97,146 |
2019-08-13 | 4.75 | 4.75 | 4.75 | 4.75 | 16,227 |
2019-08-12 | 4.75 | 4.75 | 4.75 | 4.75 | 8,000 |
2019-08-09 | 5.00 | 5.00 | 4.75 | 4.75 | 30,142 |
2019-08-08 | 5.00 | 5.00 | 5.00 | 5.00 | 9,000 |
2019-08-07 | 5.10 | 5.10 | 5.00 | 5.00 | 88,349 |
2019-08-06 | 5.10 | 5.10 | 5.10 | 5.10 | 0 |
2019-08-05 | 5.10 | 5.10 | 5.10 | 5.10 | 37,169 |
2019-08-02 | 5.10 | 5.10 | 5.10 | 5.10 | 103,350 |
2019-08-01 | 5.10 | 5.10 | 5.10 | 5.10 | 24,676 |
2019-07-31 | 5.10 | 5.10 | 5.10 | 5.10 | 0 |
2019-07-30 | 5.10 | 5.10 | 5.10 | 5.10 | 84,856 |
2019-07-29 | 5.10 | 5.10 | 5.10 | 5.10 | 4,000 |
2019-07-26 | 5.10 | 5.10 | 5.10 | 5.10 | 37,000 |
2019-07-25 | 5.10 | 5.10 | 5.10 | 5.10 | 31,000 |
2019-07-24 | 5.10 | 5.10 | 5.10 | 5.10 | 0 |
2019-07-23 | 5.10 | 5.10 | 5.10 | 5.10 | 0 |
2019-07-22 | 4.75 | 5.10 | 4.75 | 5.10 | 226,820 |
2019-07-19 | 4.75 | 4.75 | 4.50 | 4.75 | 1,225 |
2019-07-18 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-07-17 | 4.75 | 4.75 | 4.75 | 4.75 | 6,248 |
2019-07-16 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-07-15 | 4.85 | 5.00 | 5.00 | 4.75 | 189,999 |
2019-07-12 | 4.85 | 4.85 | 4.85 | 4.85 | 37,985 |
2019-07-11 | 5.50 | 5.50 | 4.75 | 4.85 | 287,510 |
2019-07-10 | 4.75 | 5.63 | 4.75 | 5.50 | 414,071 |
2019-07-09 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-07-08 | 4.75 | 4.75 | 4.75 | 4.75 | 35,000 |
2019-07-05 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-07-04 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-07-03 | 4.65 | 4.75 | 4.65 | 4.75 | 200,000 |
2019-07-02 | 4.50 | 4.50 | 4.50 | 4.50 | 114,224 |
2019-07-01 | 4.50 | 4.50 | 4.50 | 4.50 | 20,434 |
2019-06-28 | 5.10 | 5.10 | 4.50 | 4.50 | 363,434 |
2019-06-27 | 5.10 | 5.25 | 5.25 | 5.10 | 235,070 |
2019-06-26 | 5.10 | 5.10 | 5.10 | 5.10 | 0 |
2019-06-25 | 5.10 | 5.20 | 5.20 | 5.10 | 118,358 |
2019-06-24 | 5.05 | 5.10 | 4.95 | 5.10 | 432,200 |
2019-06-21 | 4.95 | 4.95 | 4.95 | 4.95 | 13,023 |
2019-06-20 | 5.00 | 5.00 | 4.35 | 4.95 | 666,202 |
2019-06-19 | 5.15 | 5.15 | 4.90 | 4.90 | 61,907 |
2019-06-18 | 5.25 | 5.25 | 5.15 | 5.15 | 237,756 |
2019-06-17 | 4.75 | 5.35 | 4.75 | 5.25 | 1,124,902 |
2019-06-14 | 4.85 | 4.85 | 4.50 | 4.75 | 0 |
2019-06-13 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-06-12 | 4.75 | 4.75 | 4.75 | 4.75 | 100,000 |
2019-06-11 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-06-10 | 4.75 | 4.75 | 4.75 | 4.75 | 25,318 |
2019-06-07 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-06-06 | 4.65 | 4.75 | 4.65 | 4.75 | 76,716 |
2019-06-05 | 4.65 | 4.65 | 4.65 | 4.65 | 10,000 |
2019-06-04 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
2019-06-03 | 4.65 | 4.65 | 4.65 | 4.65 | 10,000 |
2019-05-31 | 4.65 | 4.65 | 4.65 | 4.65 | 33,000 |
2019-05-30 | 4.60 | 4.65 | 4.20 | 4.65 | 90,282 |
2019-05-29 | 4.75 | 4.75 | 4.50 | 4.50 | 101,000 |
2019-05-28 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-05-24 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-05-23 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-05-22 | 4.75 | 4.75 | 4.75 | 4.75 | 37,169 |
2019-05-21 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2019-05-20 | 4.75 | 4.75 | 4.75 | 4.75 | 10,157 |