About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
CNET
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- DRUG, CABA and ALLR among mid-day movers
- APRN, REV and CAAS are among consumer movers
- ZW Data Action Technologies GAAP EPS of -$0.05, revenue of $6.95M
- ZW Data Action Technologies announces strategic cooperation with Nanyue
- ZW Data Action Technologies signs strategic cooperation with digital medicine and health platform
- ZW Data Action Technologies GAAP EPS of -$0.02, revenue of $7.65M
- Li Auto, Luckin Coffee and BeyondSpring headline a SEC watch list for accounting compliance
- ZW Data Action Technologies GAAP EPS of -$0.08, revenue of $47.33M
- ZW Data Action Technologies reports Q3 results
- ZW Data Action Technologies launches blockchain payment cooperation with BIF platform
- ZW Data Action Technologies surged on launching BIF platform for business applications
- ZW Data Action Technologies reports Q2 results
- ZW Data (CNET) authorized as an advertising service provider for KOLs and Ecommerce for Tencent
- ZW Data Action Technologies reports Q1 results
- ZW Data Action Technologies reports FY results
- CCIV, NLS among premarket losers
- AQMS, VIR, SOS and WBAI among premarket gainers
- ZW Data Action Technologies prices $18.7M registered direct offering
- ZW Data Action Technologies rallies on partnering with BitSpace
- ZW Data Action Technologies rallies on strategic partnership with WePay
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 16, 2021 | 0.04 / - | 11.90M / - |
Beat! |
| August 17, 2021 | -0.11 / - | 14.55M / - |
Beat! |
| May 20, 2021 | 0.02 / - | 8.40M / - |
Beat! |
| April 13, 2021 | -0.03 / - | 11.30M / - |
Beat! |
| November 24, 2020 | - / - | - / - | |
| November 13, 2020 | -0.06 / - | 12.30M / - |
Beat! |
| August 14, 2020 | -0.04 / - | 10.42M / - |
Beat! |
| June 29, 2020 | -0.11 / - | 4.38M / - |
Beat! |
| May 27, 2020 | 0.03 / - | 18.55M / - |
Beat! |
| April 16, 2020 | - / - | - / - | |
| November 14, 2019 | -0.02 / - | 15.51M / - |
Beat! |
| August 20, 2019 | -0.02 / - | 15.45M / - |
Beat! |
| May 20, 2019 | -0.07 / - | 8.57M / - |
Beat! |
| April 16, 2019 | -0.1 / - | 9.32M / - |
Beat! |
| November 21, 2018 | -0.16 / - | 17.04M / - |
Beat! |
| August 15, 2018 | -0.6 / - | 22.52M / - |
Beat! |
| May 14, 2018 | -0.04 / - | 8.26M / - |
Beat! |
| November 16, 2016 | - / - | 11.90M / - |
Beat! |
| August 15, 2016 | - / - | 8.44M / - |
Beat! |
| May 16, 2016 | - / - | 5.06M / - |
Beat! |
| November 20, 2015 | - / - | 8.54M / - |
Beat! |
| August 18, 2015 | - / - | 5.85M / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 1.64 | 1.72 |
1.9
|
1.52
|
456K | 4.46% | ||||
| May 1, 2023 | 1.57 | 1.61 |
1.82
|
1.55
|
593K | -4.85% | ||||
| Apr 28, 2023 | 1.65 | 1.59 |
1.65
|
1.53
|
108K | 6.45% | ||||
| Apr 27, 2023 | 1.55 | 1.53 |
1.57
|
1.53
|
21.9K | 0.65% | ||||
| Apr 26, 2023 | 1.54 | 1.54 |
1.62
|
1.54
|
19.2K | -1.28% | ||||
| Apr 25, 2023 | 1.56 | 1.54 |
1.57
|
1.53
|
14.8K | -0.64% | ||||
| Apr 24, 2023 | 1.57 | 1.56 |
1.61
|
1.56
|
6.2K | -0.63% | ||||
| Apr 21, 2023 | 1.58 | 1.55 |
1.6
|
1.53
|
19.2K | 1.28% | ||||
| Apr 20, 2023 | 1.56 | 1.52 |
1.59
|
1.52
|
42.5K | -0.64% | ||||
| Apr 19, 2023 | 1.57 | 1.54 |
1.68
|
1.54
|
22.0K | -1.88% | ||||
| Apr 18, 2023 | 1.6 | 1.65 |
1.7
|
1.6
|
101K | -5.88% | ||||
| Apr 17, 2023 | 1.7 | 1.73 |
1.79
|
1.68
|
170K | -3.95% | ||||
| Apr 14, 2023 | 1.77 | 1.63 |
1.91
|
1.63
|
766K | 5.36% | ||||
| Apr 13, 2023 | 1.68 | 1.6 |
1.69
|
1.54
|
69.7K | 6.33% | ||||
| Apr 12, 2023 | 1.58 | 1.61 |
1.65
|
1.56
|
40.8K | -3.66% | ||||
| Apr 11, 2023 | 1.64 | 1.6 |
1.69
|
1.53
|
42.1K | 9.33% | ||||
| Apr 10, 2023 | 1.5 | 1.56 |
1.6
|
1.5
|
43.5K | -6.83% | ||||
| Apr 6, 2023 | 1.61 | 1.62 |
1.67
|
1.61
|
29.3K | -0.62% | ||||
| Apr 5, 2023 | 1.62 | 1.62 |
1.66
|
1.62
|
35.8K | 0% | ||||
| Apr 4, 2023 | 1.62 | 1.66 |
1.69
|
1.62
|
11.7K | -0.61% | ||||
| Apr 3, 2023 | 1.63 | 1.7 |
1.72
|
1.62
|
21.6K | -4.12% | ||||
| Mar 31, 2023 | 1.7 | 1.72 |
1.84
|
1.67
|
20.7K | -1.73% | ||||
| Mar 30, 2023 | 1.73 | 1.66 |
1.86
|
1.55
|
164K | 3.59% | ||||
| Mar 29, 2023 | 1.67 | 2.03 |
2.03
|
1.6
|
340K | -18.54% | ||||
| Mar 28, 2023 | 2.05 | 1.94 |
2.19
|
1.82
|
728K | 17.82% | ||||
| Mar 27, 2023 | 1.74 | 1.96 |
2.02
|
1.72
|
57.4K | -13.86% | ||||
| Mar 24, 2023 | 2.02 | 1.98 |
2.03
|
1.86
|
90.5K | 1% | ||||
| Mar 23, 2023 | 2 | 1.9 |
2.07
|
1.85
|
89.2K | 2.04% | ||||
| Mar 22, 2023 | 1.96 | 1.88 |
1.97
|
1.81
|
100K | 4.26% | ||||
| Mar 21, 2023 | 1.88 | 1.87 |
1.99
|
1.81
|
163K | 5.03% | ||||
| Mar 20, 2023 | 1.79 | 1.72 |
1.79
|
1.62
|
63.6K | 3.47% | ||||
| Mar 17, 2023 | 1.73 | 1.78 |
1.78
|
1.7
|
29.4K | 0% | ||||
| Mar 16, 2023 | 1.73 | 1.47 |
1.79
|
1.47
|
103K | 13.82% | ||||
| Mar 15, 2023 | 1.52 | 1.62 |
1.62
|
1.5
|
55.3K | -5.59% | ||||
| Mar 14, 2023 | 1.61 | 1.47 |
1.74
|
1.41
|
222K | 13.38% | ||||
| Mar 13, 2023 | 1.42 | 1.23 |
1.49
|
1.23
|
139K | 12.70% | ||||
| Mar 10, 2023 | 1.26 | 1.32 |
1.35
|
1.25
|
32.3K | -5.97% | ||||
| Mar 9, 2023 | 1.34 | 1.26 |
1.36
|
1.26
|
170K | 6.35% | ||||
| Mar 8, 2023 | 1.26 | 1.28 |
1.3
|
1.25
|
67.8K | -3.08% | ||||
| Mar 7, 2023 | 1.3 | 1.46 |
1.46
|
1.25
|
43.5K | -5.8% | ||||
| Mar 6, 2023 | 1.38 | 1.39 |
1.5
|
1.38
|
92.0K | -2.82% | ||||
| Mar 3, 2023 | 1.42 | 1.42 |
1.44
|
1.38
|
24.4K | 1.43% | ||||
| Mar 2, 2023 | 1.4 | 1.43 |
1.47
|
1.4
|
36.7K | -4.76% | ||||
| Mar 1, 2023 | 1.47 | 1.55 |
1.55
|
1.45
|
38.8K | -3.29% | ||||
| Feb 28, 2023 | 1.52 | 1.54 |
1.55
|
1.48
|
48.4K | 0.66% | ||||
| Feb 27, 2023 | 1.51 | 1.58 |
1.59
|
1.48
|
82.4K | -5.03% | ||||
| Feb 24, 2023 | 1.59 | 1.61 |
1.73
|
1.56
|
108K | -3.64% | ||||
| Feb 23, 2023 | 1.65 | 1.69 |
1.74
|
1.6
|
128K | -2.94% | ||||
| Feb 22, 2023 | 1.7 | 1.7 |
1.76
|
1.68
|
20.6K | -1.16% | ||||
| Feb 21, 2023 | 1.72 | 1.78 |
1.78
|
1.66
|
31.4K | -4.97% | ||||
| Feb 17, 2023 | 1.81 | 1.77 |
1.87
|
1.71
|
49.0K | 0% | ||||
| Feb 16, 2023 | 1.81 | 1.86 |
1.86
|
1.77
|
125K | 1.12% | ||||
| Feb 15, 2023 | 1.79 | 1.78 |
1.87
|
1.76
|
85.4K | 4.68% | ||||
| Feb 14, 2023 | 1.71 | 1.66 |
1.75
|
1.61
|
58.5K | 5.56% | ||||
| Feb 13, 2023 | 1.62 | 1.62 |
1.64
|
1.58
|
25.9K | 1.25% | ||||
| Feb 10, 2023 | 1.6 | 1.64 |
1.64
|
1.6
|
37.7K | -0.62% | ||||
| Feb 9, 2023 | 1.61 | 1.78 |
1.78
|
1.6
|
107K | -8.52% | ||||
| Feb 8, 2023 | 1.76 | 1.83 |
1.85
|
1.73
|
97.6K | -3.3% | ||||
| Feb 7, 2023 | 1.82 | 1.92 |
1.92
|
1.75
|
303K | -4.21% | ||||
| Feb 6, 2023 | 1.9 | 2.13 |
2.13
|
1.88
|
169K | -9.52% | ||||
| Feb 3, 2023 | 2.1 | 1.77 |
2.14
|
1.75
|
603K | 18.64% | ||||
| Feb 2, 2023 | 1.77 | 1.78 |
1.88
|
1.73
|
125K | 1.14% | ||||
| Feb 1, 2023 | 1.75 | 1.78 |
1.79
|
1.71
|
118K | 2.94% | ||||
| Jan 31, 2023 | 1.7 | 1.86 |
1.89
|
1.59
|
828K | -5.56% | ||||
| Jan 30, 2023 | 1.8 | 1.86 |
1.89
|
1.76
|
80.8K | -3.23% | ||||
| Jan 27, 2023 | 1.86 | 1.87 |
1.91
|
1.86
|
27.6K | -1.06% | ||||
| Jan 26, 2023 | 1.88 | 1.91 |
1.98
|
1.88
|
32.7K | -0.53% | ||||
| Jan 25, 2023 | 1.89 | 1.95 |
1.95
|
1.86
|
42.3K | 2.16% | ||||
| Jan 24, 2023 | 1.85 | 1.9 |
1.95
|
1.85
|
34.1K | -6.09% | ||||
| Jan 23, 2023 | 1.97 | 1.93 |
1.97
|
1.91
|
156K | 1.03% | ||||
| Jan 20, 2023 | 1.95 | 2.12 |
2.2
|
1.75
|
551K | -9.72% | ||||
| Jan 19, 2023 | 2.16 | 2.06 |
2.2
|
2.05
|
42.4K | 2.37% | ||||
| Jan 18, 2023 | 2.11 | 2 |
2.2
|
2
|
156K | -2.31% | ||||
| Jan 17, 2023 | 2.16 | 2.65 |
2.67
|
1.95
|
648K | -24.21% | ||||
| Jan 13, 2023 | 2.85 | 2.71 |
2.9
|
2.65
|
30.8K | 4.78% | ||||
| Jan 12, 2023 | 2.72 | 2.66 |
2.73
|
2.56
|
46.9K | 1.87% | ||||
| Jan 11, 2023 | 2.67 | 2.41 |
2.67
|
2.4
|
29.2K | 10.79% | ||||
| Jan 10, 2023 | 2.41 | 2.5 |
2.53
|
2.35
|
9.0K | -1.63% | ||||
| Jan 9, 2023 | 2.45 | 2.55 |
2.74
|
2.3
|
83.7K | -9.26% | ||||
| Jan 6, 2023 | 2.7 | 2.62 |
2.75
|
2.56
|
97.2K | 7.14% | ||||
| Jan 5, 2023 | 2.52 | 2.31 |
2.6
|
2.31
|
124K | 11.01% | ||||
| Jan 4, 2023 | 2.27 | 2.25 |
2.5
|
2.25
|
12.6K | -3.4% | ||||
| Jan 3, 2023 | 2.35 | 2.29 |
2.45
|
2.29
|
16.8K | 2.17% | ||||
| Dec 30 | 2.3 | 2.2 |
2.3
|
2.17
|
12.7K | 1.32% | ||||
| Dec 29 | 2.27 | 2.25 |
2.34
|
2.15
|
25.5K | 0.89% | ||||
| Dec 28 | 2.25 | 2.26 |
2.45
|
2.2
|
18.6K | -2.6% | ||||
| Dec 27 | 2.31 | 2.45 |
2.5
|
2.2
|
76.9K | -7.6% | ||||
| Dec 23 | 2.5 | 2.55 |
2.75
|
2.45
|
336K | -0.79% | ||||
| Dec 22 | 2.52 | 2.35 |
2.93
|
2.25
|
845K | -3.08% | ||||
| Dec 21 | 2.6 | 2.59 |
2.63
|
2.45
|
9.8K | 0.39% | ||||
| Dec 20 | 2.59 | 2.4 |
2.73
|
2.38
|
25.4K | 3.19% | ||||
| Dec 19 | 2.51 | 2.55 |
2.57
|
2.35
|
15.1K | -3.09% | ||||
| Dec 16 | 2.59 | 2.6 |
2.65
|
2.5
|
16.5K | -2.26% | ||||
| Dec 15 | 2.65 | 3.2 |
3.2
|
2.3
|
156K | -17.19% | ||||
| Dec 14 | 3.2 | 3.4 |
3.4
|
3.1
|
7.5K | -5.88% | ||||
| Dec 13 | 3.4 | 3.35 |
3.6
|
3
|
76.5K | -2.86% | ||||
| Dec 12 | 3.5 | 3.45 |
3.6
|
3.31
|
11.9K | -4.11% | ||||
| Dec 9 | 3.65 | 3.11 |
3.65
|
3.11
|
70.7K | -1.35% | ||||
| Dec 8 | 3.7 | 3.16 |
4.25
|
1.9
|
1.2M | 14.55% | ||||
| Dec 7 | 3.23 | 4.09 |
4.25
|
3.15
|
464K | -3.58% | ||||
| Dec 6 | 3.35 | 3.3 |
3.57
|
3.06
|
10.1K | 0% | ||||
| Dec 5 | 3.35 | 3.34 |
3.35
|
3.05
|
15.1K | 9.48% | ||||
| Dec 2 | 3.06 | 2.78 |
3.08
|
2.65
|
29.8K | 9.29% | ||||
| Dec 1 | 2.8 | 2.66 |
2.82
|
2.56
|
44.3K | 1.82% | ||||
| Nov 30 | 2.75 | 2.75 |
3
|
2.7
|
55.3K | -1.79% | ||||
| Nov 29 | 2.8 | 3.4 |
3.45
|
2.8
|
47.4K | -17.65% | ||||
| Nov 28 | 3.4 | 3.34 |
3.47
|
3.31
|
1.7K | 3.03% | ||||
| Nov 25 | 3.3 | 3.75 |
3.95
|
3.3
|
17.6K | -10.81% | ||||
| Nov 23 | 3.7 | 3.85 |
3.85
|
3.61
|
2.5K | -1.33% | ||||
| Nov 22 | 3.75 | 3.66 |
3.78
|
3.6
|
4.3K | 2.46% | ||||
| Nov 21 | 3.66 | 3.72 |
3.92
|
3.58
|
12.4K | -4.44% | ||||
| Nov 18 | 3.83 | 3.9 |
3.95
|
3.72
|
11.4K | -0.26% | ||||
| Nov 17 | 3.84 | 3.9 |
3.95
|
3.7
|
9.1K | -2.54% | ||||
| Nov 16 | 3.94 | 3.95 |
4
|
3.72
|
10.3K | -1.5% | ||||
| Nov 15 | 4 | 3.63 |
4
|
3.63
|
26.0K | 9.89% | ||||
| Nov 14 | 3.64 | 3.58 |
3.75
|
3.58
|
12.8K | -0.27% | ||||
| Nov 11 | 3.65 | 3.62 |
3.75
|
3.43
|
17.6K | 1.96% | ||||
| Nov 10 | 3.58 | 3.6 |
3.75
|
3.42
|
30.3K | 2.29% | ||||
| Nov 9 | 3.5 | 3.6 |
3.6
|
3.31
|
18.4K | -5.41% | ||||
| Nov 8 | 3.7 | 3.5 |
3.75
|
3.25
|
57.2K | 5.11% | ||||
| Nov 7 | 3.52 | 3.74 |
3.9
|
3.46
|
45.4K | -5.88% | ||||
| Nov 4 | 3.74 | 5.24 |
6.3
|
3.3
|
2.3M | -10.74% | ||||
| Nov 3 | 4.19 | 4.1 |
4.25
|
4.1
|
2.0K | -4.77% | ||||
| Nov 2 | 4.4 | 4.18 |
4.49
|
3.92
|
27.1K | 8.11% | ||||
| Nov 1 | 4.07 | 4.05 |
4.2
|
4
|
6.8K | -2.63% | ||||
| Oct 31 | 4.18 | 3.95 |
4.22
|
3.95
|
6.5K | 0.72% | ||||
| Oct 28 | 4.15 | 4.21 |
4.4
|
4
|
8.6K | -5.25% | ||||
| Oct 27 | 4.38 | 4.25 |
4.45
|
4.21
|
5.5K | -2.01% | ||||
| Oct 26 | 4.47 | 4.42 |
4.5
|
4.41
|
5.9K | 1.13% | ||||
| Oct 25 | 4.42 | 4.12 |
4.65
|
4.1
|
21.4K | 9.68% | ||||
| Oct 24 | 4.03 | 4.19 |
4.26
|
4.03
|
17.7K | -5.18% | ||||
| Oct 21 | 4.25 | 4.25 |
4.4
|
4.18
|
10.0K | -2.3% | ||||
| Oct 20 | 4.35 | 4.35 |
4.45
|
4.35
|
7.2K | 0% | ||||
| Oct 19 | 4.35 | 4.5 |
4.5
|
4.26
|
10.8K | -1.14% | ||||
| Oct 18 | 4.4 | 4.9 |
4.9
|
4.13
|
16.1K | -5.38% | ||||
| Oct 17 | 4.65 | 4.75 |
5
|
4.52
|
15.1K | 0% | ||||
| Oct 14 | 4.65 | 4.65 |
4.84
|
4.55
|
11.6K | 0.87% | ||||
| Oct 13 | 4.61 | 4.85 |
5.45
|
4.5
|
96.7K | -8.71% | ||||
| Oct 12 | 5.05 | 5 |
5.35
|
4.95
|
59.8K | -1.56% | ||||
| Oct 11 | 5.13 | 5 |
5.2
|
4.75
|
24.0K | 4.48% | ||||
| Oct 10 | 4.91 | 4.71 |
4.91
|
4.65
|
5.0K | 2.94% | ||||
| Oct 7 | 4.77 | 4.9 |
5.15
|
4.61
|
9.0K | -0.63% | ||||
| Oct 6 | 4.8 | 4.95 |
4.95
|
4.7
|
9.4K | 0% | ||||
| Oct 5 | 4.8 | 4.84 |
5.15
|
4.76
|
11.4K | -3.03% | ||||
| Oct 4 | 4.95 | 4.53 |
5.15
|
4.53
|
21.8K | 7.61% | ||||
| Oct 3 | 4.6 | 4.55 |
4.65
|
4.5
|
6.6K | -0.22% | ||||
| Sep 30 | 4.61 | 4.5 |
4.75
|
4.5
|
9.9K | 0% | ||||
| Sep 29 | 4.61 | 4.87 |
4.87
|
4.5
|
21.6K | -5.34% | ||||
| Sep 28 | 4.87 | 4.9 |
5
|
4.71
|
12.7K | 0.41% | ||||
| Sep 27 | 4.85 | 5 |
5.05
|
4.61
|
80.6K | -3% | ||||
| Sep 26 | 5 | 5.25 |
5.25
|
4.85
|
20.9K | -2.91% | ||||
| Sep 23 | 5.15 | 5.3 |
5.45
|
5
|
44.6K | -2.83% | ||||
| Sep 22 | 5.3 | 4.76 |
5.75
|
4.7
|
277K | 10.42% | ||||
| Sep 21 | 4.8 | 4.95 |
5.08
|
4.75
|
14.3K | -1.44% | ||||
| Sep 20 | 4.87 | 4.95 |
5.4
|
4.5
|
111K | -1.42% | ||||
| Sep 19 | 4.94 | 5 |
5.6
|
4.9
|
154K | -2.18% | ||||
| Sep 16 | 5.05 | 4.41 |
5.35
|
4.28
|
351K | 10.99% | ||||
| Sep 15 | 4.55 | 3.85 |
5.05
|
3.85
|
1.5M | 37.46% | ||||
| Sep 14 | 3.31 | 3.35 |
3.42
|
3.24
|
9.2K | -2.65% | ||||
| Sep 13 | 3.4 | 3.39 |
3.42
|
3.28
|
11.0K | -2.3% | ||||
| Sep 12 | 3.48 | 3.32 |
3.48
|
3.3
|
13.8K | 1.75% | ||||
| Sep 9 | 3.42 | 3.45 |
3.68
|
3.3
|
20.0K | -2.01% | ||||
| Sep 8 | 3.49 | 3.35 |
3.6
|
3.35
|
2.2K | -0.85% | ||||
| Sep 7 | 3.52 | 3.4 |
3.85
|
3.35
|
6.2K | 4.45% | ||||
| Sep 6 | 3.37 | 3.3 |
3.6
|
3.18
|
32.1K | 3.69% | ||||
| Sep 2 | 3.25 | 3.52 |
4
|
3.17
|
94.3K | -8.96% | ||||
| Sep 1 | 3.57 | 3.49 |
3.65
|
3.42
|
13.8K | 2% | ||||
| Aug 31 | 3.5 | 3.5 |
3.65
|
3.45
|
9.3K | -3.31% | ||||
| Aug 30 | 3.62 | 3.57 |
3.75
|
3.43
|
21.3K | 8.71% | ||||
| Aug 29 | 3.33 | 3.4 |
3.55
|
3.21
|
22.7K | -6.2% | ||||
| Aug 26 | 3.55 | 3.59 |
3.66
|
3.32
|
50.2K | -4.05% | ||||
| Aug 25 | 3.7 | 4.19 |
4.23
|
3.4
|
89.7K | -12.74% | ||||
| Aug 24 | 4.24 | 4.2 |
4.3
|
4.15
|
6.3K | 2.17% | ||||
| Aug 23 | 4.15 | 3.95 |
4.3
|
3.85
|
29.1K | 8.36% | ||||
| Aug 22 | 3.83 | 4.65 |
5.08
|
3.65
|
86.1K | -24.9% | ||||
| Aug 19 | 5.1 | 5.25 |
5.32
|
5.05
|
23.1K | -1.92% | ||||
| Aug 18 | 5.2 | 4.92 |
5.35
|
4.75
|
23.5K | 2.97% | ||||
| Aug 17 | 5.05 | 4.9 |
5.1
|
4.47
|
59.0K | 0% | ||||
| Aug 16 | 5.05 | 5.25 |
5.25
|
4.77
|
88.7K | -2.88% | ||||
| Aug 15 | 5.2 | 5.45 |
5.45
|
5.05
|
15.4K | 0% | ||||
| Aug 12 | 5.2 | 5.2 |
5.35
|
5
|
46.9K | 0.97% | ||||
| Aug 11 | 5.15 | 5.1 |
5.75
|
4.95
|
66.0K | 0% | ||||
| Aug 10 | 5.15 | 6 |
6.1
|
4.75
|
330K | -8.85% | ||||
| Aug 9 | 5.65 | 5.75 |
5.75
|
4.95
|
101K | 0.89% | ||||
| Aug 8 | 5.6 | 4.65 |
5.6
|
4.65
|
118K | 13.13% | ||||
| Aug 5 | 4.95 | 4.1 |
5.95
|
3.75
|
744K | 19.28% | ||||
| Aug 4 | 4.15 | 3.22 |
4.77
|
3.22
|
841K | 44.60% | ||||
| Aug 3 | 2.87 | 3 |
3.05
|
2.85
|
3.7K | -4.01% | ||||
| Aug 2 | 2.99 | 3.02 |
3.13
|
2.81
|
13.1K | -0.33% | ||||
| Aug 1 | 3 | 3.25 |
3.25
|
2.95
|
14.6K | -4.76% | ||||
| Jul 29 | 3.15 | 3.08 |
3.25
|
3.05
|
3.6K | 0% | ||||
| Jul 28 | 3.15 | 3.16 |
3.25
|
2.9
|
40.4K | -3.08% | ||||
| Jul 27 | 3.25 | 3.13 |
3.5
|
3.1
|
39.0K | 2.20% | ||||
| Jul 26 | 3.18 | 3.25 |
3.65
|
3
|
350K | 6% | ||||
| Jul 25 | 3 | 2.65 |
3.15
|
2.61
|
82.6K | 13.21% | ||||
| Jul 22 | 2.65 | 2.6 |
2.71
|
2.6
|
8.3K | -3.64% | ||||
| Jul 21 | 2.75 | 2.72 |
2.75
|
2.63
|
16.5K | -1.79% | ||||
| Jul 20 | 2.8 | 2.65 |
2.88
|
2.56
|
38.9K | 5.66% | ||||
| Jul 19 | 2.65 | 2.6 |
2.75
|
2.56
|
19.9K | 1.15% | ||||
| Jul 18 | 2.62 | 2.55 |
2.69
|
2.41
|
17.1K | -0.38% | ||||
| Jul 15 | 2.63 | 2.88 |
3.02
|
2.5
|
60.8K | -9% | ||||
| Jul 14 | 2.89 | 2.85 |
2.95
|
2.6
|
93.5K | 0.35% | ||||
| Jul 13 | 2.88 | 2.55 |
3.05
|
2.55
|
171K | 13.39% | ||||
| Jul 12 | 2.54 | 2.5 |
2.6
|
2.42
|
18.8K | 1.60% | ||||
| Jul 11 | 2.5 | 2.88 |
2.88
|
2.45
|
137K | -3.85% | ||||
| Jul 8 | 2.6 | 2.55 |
2.65
|
2.4
|
76.2K | 4% | ||||
| Jul 7 | 2.5 | 2.4 |
2.59
|
2.23
|
76.3K | 4.17% | ||||
| Jul 6 | 2.4 | 2.6 |
2.69
|
2.25
|
419K | 0.42% | ||||
| Jul 5 | 2.39 | 1.74 |
2.88
|
1.74
|
2.3M | 40.59% | ||||
| Jul 1 | 1.7 | 1.7 |
1.7
|
1.65
|
2.5K | 0% | ||||
| Jun 30 | 1.7 | 1.75 |
1.75
|
1.65
|
4.5K | -2.86% | ||||
| Jun 29 | 1.75 | 1.75 |
1.77
|
1.64
|
22.2K | 0.57% | ||||
| Jun 28 | 1.74 | 1.7 |
1.79
|
1.7
|
24.2K | 1.16% | ||||
| Jun 27 | 1.72 | 1.72 |
1.82
|
1.65
|
43.2K | -1.71% | ||||
| Jun 24 | 1.75 | 1.71 |
1.87
|
1.66
|
38.7K | 1.16% | ||||
| Jun 23 | 1.73 | 1.8 |
1.8
|
1.66
|
32.4K | 1.17% | ||||
| Jun 22 | 1.71 | 1.76 |
1.76
|
1.66
|
17.9K | -2.84% | ||||
| Jun 21 | 1.76 | 1.84 |
2
|
1.76
|
16.1K | -0.56% | ||||
| Jun 17 | 1.77 | 1.72 |
2
|
1.7
|
42.0K | 2.91% | ||||
| Jun 16 | 1.72 | 1.79 |
1.9
|
1.65
|
34.2K | -2.82% | ||||
| Jun 15 | 1.77 | 1.92 |
1.98
|
1.63
|
49.2K | 1.72% | ||||
| Jun 14 | 1.74 | 1.81 |
2.08
|
1.5
|
149K | 1.75% | ||||
| Jun 13 | 1.71 | 1.94 |
1.94
|
1.7
|
11.5K | -13.2% | ||||
| Jun 10 | 1.97 | 2 |
2.1
|
1.9
|
94.9K | 4.23% | ||||
| Jun 9 | 1.89 | 1.63 |
1.95
|
1.55
|
117K | 11.83% | ||||
| Jun 8 | 1.69 | 1.75 |
1.75
|
1.64
|
20.6K | 3.68% | ||||
| Jun 7 | 1.63 | 1.62 |
1.64
|
1.46
|
7.3K | 0.62% | ||||
| Jun 6 | 1.62 | 1.73 |
1.73
|
1.6
|
11.7K | -4.71% | ||||
| Jun 3 | 1.7 | 1.62 |
1.8
|
1.6
|
6.1K | 3.03% | ||||
| Jun 2 | 1.65 | 1.62 |
1.77
|
1.62
|
7.8K | 1.85% | ||||
| Jun 1 | 1.62 | 1.75 |
1.75
|
1.6
|
4.2K | -7.43% | ||||
| May 31 | 1.75 | 1.84 |
1.85
|
1.61
|
15.1K | 0% | ||||
| May 27 | 1.75 | 1.67 |
1.8
|
1.6
|
15.0K | 6.06% | ||||
| May 26 | 1.65 | 1.68 |
1.75
|
1.5
|
5.4K | 3.12% | ||||
| May 25 | 1.6 | 1.6 |
1.75
|
1.5
|
10.6K | -2.44% | ||||
| May 24 | 1.64 | 1.6 |
1.64
|
1.5
|
3.3K | -0.61% | ||||
| May 23 | 1.65 | 1.6 |
1.7
|
1.4
|
61.0K | 5.10% | ||||
| May 20 | 1.57 | 1.65 |
1.71
|
1.5
|
22.8K | -7.65% | ||||
| May 19 | 1.7 | 1.65 |
1.8
|
1.65
|
47.4K | 5.59% | ||||
| May 18 | 1.61 | 1.45 |
1.65
|
1.41
|
164K | 8.05% | ||||
| May 17 | 1.49 | 1.48 |
1.56
|
1.4
|
30.1K | -5.1% | ||||
| May 16 | 1.57 | 1.55 |
1.57
|
1.5
|
11.9K | 1.29% | ||||
| May 13 | 1.55 | 1.5 |
1.65
|
1.47
|
39.7K | 7.64% | ||||
| May 12 | 1.44 | 1.5 |
1.5
|
1.41
|
38.9K | -5.88% | ||||
| May 11 | 1.53 | 1.55 |
1.6
|
1.4
|
28.4K | 1.32% | ||||
| May 10 | 1.51 | 1.61 |
1.65
|
1.5
|
44.4K | -8.48% | ||||
| May 9 | 1.65 | 1.99 |
1.99
|
1.61
|
41.8K | -19.51% | ||||
| May 6 | 2.05 | 2.2 |
2.2
|
1.92
|
24.8K | -6.82% | ||||
| May 5 | 2.2 | 2.3 |
2.42
|
2.1
|
22.0K | -5.17% | ||||
| May 4 | 2.32 | 2.38 |
2.45
|
2.3
|
19.6K | -6.07% | ||||
| May 3 | 2.47 | 2.45 |
2.5
|
2.42
|
9.0K | 2.92% | ||||
| May 2 | 2.4 | 2.52 |
2.54
|
2.4
|
22.1K | -5.51% | ||||
| Apr 29 | 2.54 | 2.5 |
2.6
|
2.4
|
23.4K | 4.53% | ||||
| Apr 28 | 2.43 | 2.42 |
2.49
|
2.36
|
5.5K | -2.41% | ||||
| Apr 27 | 2.49 | 2.6 |
2.6
|
2.28
|
30.5K | -4.23% | ||||
| Apr 26 | 2.6 | 2.8 |
2.8
|
2.6
|
26.0K | -3.7% | ||||
| Apr 25 | 2.7 | 2.84 |
2.84
|
2.6
|
14.5K | -6.25% | ||||
| Apr 22 | 2.88 | 3.05 |
3.1
|
2.6
|
27.7K | -4.95% | ||||
| Apr 21 | 3.03 | 3.05 |
3.1
|
3
|
3.9K | -0.66% | ||||
| Apr 20 | 3.05 | 3 |
3.15
|
3
|
16.1K | 1.33% | ||||
| Apr 19 | 3.01 | 3.06 |
3.15
|
3.01
|
5.8K | -2.9% | ||||
| Apr 18 | 3.1 | 2.9 |
3.15
|
2.9
|
17.1K | 2.99% | ||||
| Apr 14 | 3.01 | 3.03 |
3.23
|
3.01
|
18.5K | -9.34% | ||||
| Apr 13 | 3.32 | 3.2 |
3.4
|
3.03
|
13.4K | 5.40% | ||||
| Apr 12 | 3.15 | 3.05 |
3.21
|
3.05
|
2.8K | 3.28% | ||||
| Apr 11 | 3.05 | 3.1 |
3.4
|
3.04
|
19.3K | -1.93% | ||||
| Apr 8 | 3.11 | 3.18 |
3.35
|
3.11
|
11.4K | -0.64% | ||||
| Apr 7 | 3.13 | 3.32 |
3.45
|
3.05
|
34.7K | -6.57% | ||||
| Apr 6 | 3.35 | 3.44 |
3.47
|
3.25
|
38.7K | -2.9% | ||||
| Apr 5 | 3.45 | 3.78 |
3.9
|
3.4
|
51.4K | -5.48% | ||||
| Apr 4 | 3.65 | 3.47 |
3.75
|
3.36
|
76.0K | 3.99% | ||||
| Apr 1 | 3.51 | 3.71 |
3.75
|
3.45
|
32.6K | -3.84% | ||||
| Mar 31 | 3.65 | 3.55 |
3.82
|
3.4
|
82.5K | 2.82% | ||||
| Mar 30 | 3.55 | 3.65 |
3.65
|
3.44
|
29.1K | -0.84% | ||||
| Mar 29 | 3.58 | 3.88 |
3.95
|
3.51
|
63.9K | -9.37% | ||||
| Mar 28 | 3.95 | 3.58 |
4.13
|
3.35
|
207K | 11.27% | ||||
| Mar 25 | 3.55 | 3.5 |
3.75
|
3.49
|
13.5K | 0% | ||||
| Mar 24 | 3.55 | 3.65 |
3.84
|
3.31
|
35.7K | -5.33% | ||||
| Mar 23 | 3.75 | 3.76 |
4
|
3.3
|
42.6K | -6.48% | ||||
| Mar 22 | 4.01 | 4.1 |
4.35
|
3.82
|
33.3K | -0.99% | ||||
| Mar 21 | 4.05 | 4.5 |
4.5
|
3.85
|
108K | -4.71% | ||||
| Mar 18 | 4.25 | 3.49 |
4.8
|
3.4
|
222K | 21.78% | ||||
| Mar 17 | 3.49 | 3.54 |
3.6
|
3.3
|
28.9K | -4.38% | ||||
| Mar 16 | 3.65 | 3.68 |
3.7
|
3.11
|
59.9K | 14.42% | ||||
| Mar 15 | 3.19 | 3.15 |
3.45
|
3.05
|
83.2K | -6.18% | ||||
| Mar 14 | 3.4 | 3.18 |
3.45
|
2.95
|
14.0K | 5.26% | ||||
| Mar 11 | 3.23 | 3.2 |
3.4
|
3.1
|
17.0K | -3.58% | ||||
| Mar 10 | 3.35 | 3.6 |
3.6
|
3.3
|
12.6K | -9.7% | ||||
| Mar 9 | 3.71 | 3.17 |
3.75
|
3.14
|
6.1K | 15.94% | ||||
| Mar 8 | 3.2 | 3.15 |
3.23
|
3.06
|
14.8K | -1.54% | ||||
| Mar 7 | 3.25 | 3.25 |
3.48
|
3.1
|
18.8K | -0.91% | ||||
| Mar 4 | 3.28 | 3.5 |
3.5
|
3.26
|
7.1K | -6.55% | ||||
| Mar 3 | 3.51 | 3.55 |
3.55
|
3.27
|
5.3K | -1.13% | ||||
| Mar 2 | 3.55 | 3.41 |
3.6
|
3.41
|
3.5K | 0.28% | ||||
| Mar 1 | 3.54 | 3.5 |
3.75
|
3.4
|
17.0K | -0.28% | ||||
| Feb 28 | 3.55 | 3.25 |
3.63
|
3.25
|
82.7K | 5.97% | ||||
| Feb 25 | 3.35 | 3.39 |
3.5
|
3.3
|
39.8K | 1.52% | ||||
| Feb 24 | 3.3 | 2.82 |
3.3
|
2.81
|
45.6K | 4.76% | ||||
| Feb 23 | 3.15 | 3.04 |
3.45
|
3.04
|
15.8K | 0.64% | ||||
| Feb 22 | 3.13 | 3.35 |
3.35
|
2.9
|
99.4K | -9.28% | ||||
| Feb 18 | 3.45 | 3.59 |
3.59
|
3.25
|
34.4K | -5.48% | ||||
| Feb 17 | 3.65 | 3.6 |
3.7
|
3.55
|
8.2K | -2.67% | ||||
| Feb 16 | 3.75 | 3.65 |
3.95
|
3.51
|
16.7K | 3.31% | ||||
| Feb 15 | 3.63 | 3.7 |
3.76
|
3.45
|
27.3K | -3.97% | ||||
| Feb 14 | 3.78 | 3.85 |
3.85
|
3.7
|
9.9K | 0% | ||||
| Feb 11 | 3.78 | 3.81 |
3.95
|
3.76
|
7.0K | -3.82% | ||||
| Feb 10 | 3.93 | 4 |
4
|
3.75
|
33.1K | 0.51% | ||||
| Feb 9 | 3.91 | 3.8 |
4
|
3.65
|
27.5K | 0.26% | ||||
| Feb 8 | 3.9 | 3.9 |
4.04
|
3.65
|
11.7K | 0% | ||||
| Feb 7 | 3.9 | 4 |
4.05
|
3.6
|
19.6K | 0.26% | ||||
| Feb 4 | 3.89 | 3.75 |
4.15
|
3.55
|
83.1K | 1.30% | ||||
| Feb 3 | 3.84 | 3.82 |
3.9
|
3.6
|
25.8K | -4% | ||||
| Feb 2 | 4 | 4.4 |
4.41
|
4
|
76.7K | -4.76% | ||||
| Feb 1 | 4.2 | 4 |
4.4
|
3.9
|
79.2K | 5.79% | ||||
| Jan 31 | 3.97 | 3.6 |
4.2
|
3.6
|
105K | 10.89% | ||||
| Jan 28 | 3.58 | 3.8 |
3.8
|
3.25
|
37.3K | 3.77% | ||||
| Jan 27 | 3.45 | 3.65 |
3.85
|
3.45
|
17.4K | -5.99% | ||||
| Jan 26 | 3.67 | 3.77 |
3.85
|
3.55
|
19.2K | -0.81% | ||||
| Jan 25 | 3.7 | 3.55 |
3.85
|
3.44
|
20.2K | 5.41% | ||||
| Jan 24 | 3.51 | 3.6 |
3.9
|
3.4
|
48.3K | -5.65% | ||||
| Jan 21 | 3.72 | 3.7 |
3.78
|
3.55
|
31.1K | 0.54% | ||||
| Jan 20 | 3.7 | 4.27 |
4.36
|
3.7
|
79.4K | -12.32% | ||||
| Jan 19 | 4.22 | 4.33 |
4.4
|
4
|
53.6K | -0.47% | ||||
| Jan 18 | 4.24 | 4.38 |
4.38
|
4.24
|
23.8K | -5.78% | ||||
| Jan 14 | 4.5 | 4.5 |
4.6
|
4.4
|
18.3K | -2.17% | ||||
| Jan 13 | 4.6 | 4.36 |
4.85
|
4.35
|
47.3K | 2.22% | ||||
| Jan 12 | 4.5 | 4.55 |
4.7
|
4.25
|
52.3K | -3.02% | ||||
| Jan 11 | 4.64 | 4.66 |
4.75
|
4.5
|
25.2K | -0.43% | ||||
| Jan 10 | 4.66 | 4.75 |
4.9
|
4.51
|
29.6K | -2.92% | ||||
| Jan 7 | 4.8 | 4.7 |
4.87
|
4.67
|
23.7K | 2.78% | ||||
| Jan 6 | 4.67 | 5.1 |
5.1
|
4.5
|
66.2K | -8.43% | ||||
| Jan 5 | 5.1 | 5.5 |
5.5
|
4.93
|
36.6K | -6.08% | ||||
| Jan 4 | 5.43 | 5.4 |
5.45
|
5.2
|
36.4K | 2.45% | ||||
| Jan 3 | 5.3 | 5.05 |
5.35
|
5.01
|
17.4K | 6% | ||||
| Dec 31 | 5 | 5.1 |
5.28
|
5
|
48.8K | -2.91% | ||||
| Dec 30 | 5.15 | 4.95 |
5.45
|
4.9
|
52.4K | 5.10% | ||||
| Dec 29 | 4.9 | 5.15 |
5.2
|
4.75
|
97.9K | -5.77% | ||||
| Dec 28 | 5.2 | 5.4 |
5.5
|
5.2
|
26.2K | -5.45% | ||||
| Dec 27 | 5.5 | 5.55 |
5.74
|
5.43
|
39.6K | -0.9% | ||||
| Dec 23 | 5.55 | 5.55 |
5.9
|
5.5
|
52.3K | -0.89% | ||||
| Dec 22 | 5.6 | 5.55 |
5.8
|
5.45
|
49.1K | 1.82% | ||||
| Dec 21 | 5.5 | 5.74 |
6
|
5.48
|
31.1K | -0.9% | ||||
| Dec 20 | 5.55 | 5.6 |
5.85
|
5.5
|
34.5K | -4.31% | ||||
| Dec 17 | 5.8 | 5.65 |
6
|
5.65
|
47.2K | 3.57% | ||||
| Dec 16 | 5.6 | 5.75 |
5.88
|
5.6
|
36.9K | -5.08% | ||||
| Dec 15 | 5.9 | 5.75 |
6
|
5.5
|
39.8K | 2.61% | ||||
| Dec 14 | 5.75 | 5.95 |
6
|
5.65
|
24.5K | -4.17% | ||||
| Dec 13 | 6 | 5.8 |
6.05
|
5.7
|
23.0K | 1.69% | ||||
| Dec 10 | 5.9 | 5.55 |
5.95
|
5.55
|
22.7K | 5.36% | ||||
| Dec 9 | 5.6 | 5.6 |
5.93
|
5.6
|
44.8K | -4.27% | ||||
| Dec 8 | 5.85 | 5.4 |
6
|
5.25
|
69.9K | 10.38% | ||||
| Dec 7 | 5.3 | 5.4 |
5.65
|
5.25
|
40.7K | 2.91% | ||||
| Dec 6 | 5.15 | 5.25 |
5.45
|
5
|
62.2K | -1.9% | ||||
| Dec 3 | 5.25 | 5.45 |
5.57
|
5.01
|
77.9K | -4.55% | ||||
| Dec 2 | 5.5 | 5.6 |
5.6
|
5.45
|
43.0K | -2.65% | ||||
| Dec 1 | 5.65 | 5.6 |
5.94
|
5.5
|
53.0K | -0.88% | ||||
| Nov 30 | 5.7 | 6.35 |
6.35
|
5.55
|
171K | -3.88% | ||||
| Nov 29 | 5.93 | 5.95 |
6.05
|
5.85
|
17.5K | -0.34% | ||||
| Nov 26 | 5.95 | 5.75 |
6.05
|
5.75
|
29.0K | -5.56% | ||||
| Nov 24 | 6.3 | 6 |
6.35
|
6
|
16.1K | 2.44% | ||||
| Nov 23 | 6.15 | 6 |
6.15
|
5.95
|
27.0K | 2.50% | ||||
| Nov 22 | 6 | 6.3 |
6.3
|
6
|
45.7K | -4% | ||||
| Nov 19 | 6.25 | 6.45 |
6.45
|
6.25
|
28.1K | -0.79% | ||||
| Nov 18 | 6.3 | 6.75 |
6.95
|
6.25
|
57.4K | -6.67% | ||||
| Nov 17 | 6.75 | 6.8 |
6.95
|
6.75
|
29.9K | -2.88% | ||||
| Nov 16 | 6.95 | 6.95 |
7.05
|
6.8
|
30.0K | -1.42% | ||||
| Nov 15 | 7.05 | 7.3 |
7.43
|
6.9
|
44.4K | -4.73% | ||||
| Nov 12 | 7.4 | 7.55 |
7.65
|
7.2
|
27.8K | 0.68% | ||||
| Nov 11 | 7.35 | 7.2 |
7.45
|
7.2
|
40.4K | 3.52% | ||||
| Nov 10 | 7.1 | 7.4 |
7.45
|
7.05
|
59.0K | -5.96% | ||||
| Nov 9 | 7.55 | 7.8 |
7.9
|
7.45
|
65.2K | -3.21% | ||||
| Nov 8 | 7.8 | 7.81 |
8.15
|
7.5
|
110K | 1.96% | ||||
| Nov 5 | 7.65 | 7.85 |
7.85
|
7.5
|
42.2K | -3.16% | ||||
| Nov 4 | 7.9 | 7.6 |
7.9
|
7.45
|
101K | 4.64% | ||||
| Nov 3 | 7.55 | 7.6 |
7.7
|
7.4
|
59.5K | -1.95% | ||||
| Nov 2 | 7.7 | 7.5 |
7.85
|
7.3
|
195K | 5.48% | ||||
| Nov 1 | 7.3 | 7.2 |
7.5
|
7.1
|
77.9K | 2.10% | ||||
| Oct 29 | 7.15 | 7.15 |
7.3
|
6.9
|
116K | -2.05% | ||||
| Oct 28 | 7.3 | 7 |
7.45
|
6.9
|
124K | 3.55% | ||||
| Oct 27 | 7.05 | 7.5 |
7.5
|
6.9
|
192K | -8.44% | ||||
| Oct 26 | 7.7 | 6.95 |
7.8
|
6.85
|
543K | 14.93% | ||||
| Oct 25 | 6.7 | 6.4 |
6.85
|
6.4
|
144K | 0% | ||||
| Oct 22 | 6.7 | 6.75 |
6.84
|
6.5
|
80.1K | -3.6% | ||||
| Oct 21 | 6.95 | 7.05 |
7.1
|
6.75
|
116K | -2.11% | ||||
| Oct 20 | 7.1 | 6.75 |
7.15
|
6.55
|
253K | 6.77% | ||||
| Oct 19 | 6.65 | 6.65 |
6.65
|
6.35
|
91.8K | 2.31% | ||||
| Oct 18 | 6.5 | 6.45 |
6.7
|
6.4
|
139K | 1.56% | ||||
| Oct 15 | 6.4 | 6.25 |
6.4
|
6.05
|
214K | 4.92% | ||||
| Oct 14 | 6.1 | 6.07 |
6.3
|
5.9
|
71.9K | 3.39% | ||||
| Oct 13 | 5.9 | 6.05 |
6.05
|
5.85
|
65.6K | -3.28% | ||||
| Oct 12 | 6.1 | 5.85 |
6.5
|
5.85
|
230K | 3.39% | ||||
| Oct 11 | 5.9 | 6.15 |
6.15
|
5.78
|
206K | -4.84% | ||||
| Oct 8 | 6.2 | 5.9 |
6.5
|
5.7
|
717K | 0.81% | ||||
| Oct 7 | 6.15 | 6.2 |
7.15
|
5.85
|
6.5M | 6.96% | ||||
| Oct 6 | 5.75 | 5.85 |
5.95
|
5.7
|
36.2K | 0.88% | ||||
| Oct 5 | 5.7 | 5.65 |
6
|
5.63
|
69.5K | -2.56% | ||||
| Oct 4 | 5.85 | 5.85 |
6
|
5.65
|
41.5K | 0% | ||||
| Oct 1 | 5.85 | 6.3 |
6.3
|
5.85
|
73.3K | -7.14% | ||||
| Sep 30 | 6.3 | 6.25 |
6.35
|
6.15
|
15.8K | 0% | ||||
| Sep 29 | 6.3 | 6.3 |
6.35
|
6.15
|
22.6K | 0% | ||||
| Sep 28 | 6.3 | 6.3 |
6.49
|
6.3
|
15.5K | -1.56% | ||||
| Sep 27 | 6.4 | 6.55 |
6.7
|
6.35
|
42.6K | -2.29% | ||||
| Sep 24 | 6.55 | 6.55 |
6.6
|
6.45
|
19.4K | -0.76% | ||||
| Sep 23 | 6.6 | 6.5 |
6.7
|
6.5
|
33.8K | 1.54% | ||||
| Sep 22 | 6.5 | 6.3 |
6.55
|
6.3
|
20.3K | 2.36% | ||||
| Sep 21 | 6.35 | 6.45 |
6.5
|
6.3
|
23.3K | 0.79% | ||||
| Sep 20 | 6.3 | 6.6 |
6.8
|
6.3
|
40.5K | -7.35% | ||||
| Sep 17 | 6.8 | 6.7 |
6.85
|
6.6
|
11.5K | 1.49% | ||||
| Sep 16 | 6.7 | 6.8 |
6.85
|
6.65
|
10.1K | -1.47% | ||||
| Sep 15 | 6.8 | 6.6 |
6.9
|
6.55
|
26.8K | 2.26% | ||||
| Sep 14 | 6.65 | 6.85 |
6.9
|
6.55
|
29.5K | 0% | ||||
| Sep 13 | 6.65 | 6.9 |
6.98
|
6.6
|
34.4K | -2.92% | ||||
| Sep 10 | 6.85 | 7.2 |
7.25
|
6.8
|
62.0K | -4.2% | ||||
| Sep 9 | 7.15 | 7 |
7.15
|
7
|
25.5K | 1.42% | ||||
| Sep 8 | 7.05 | 7.25 |
7.38
|
7.05
|
25.8K | -2.08% | ||||
| Sep 7 | 7.2 | 7.3 |
7.55
|
7.15
|
54.3K | -2.7% | ||||
| Sep 3 | 7.4 | 7.25 |
7.75
|
7.18
|
148K | 2.07% | ||||
| Sep 2 | 7.25 | 7.15 |
7.4
|
7.15
|
35.1K | 0.69% | ||||
| Sep 1 | 7.2 | 7.2 |
7.49
|
7
|
67.1K | -2.04% | ||||
| Aug 31 | 7.35 | 7 |
7.4
|
7
|
60.7K | 3.52% | ||||
| Aug 30 | 7.1 | 7.05 |
7.15
|
6.9
|
33.4K | 2.16% | ||||
| Aug 27 | 6.95 | 7 |
7.3
|
6.8
|
110K | -0.71% | ||||
| Aug 26 | 7 | 7.15 |
7.3
|
6.85
|
102K | -4.11% | ||||
| Aug 25 | 7.3 | 7 |
8.65
|
6.85
|
693K | 2.82% | ||||
| Aug 24 | 7.1 | 6.95 |
7.2
|
6.95
|
34.0K | 2.90% | ||||
| Aug 23 | 6.9 | 6.9 |
7.4
|
6.7
|
82.2K | 0% | ||||
| Aug 20 | 6.9 | 6.75 |
6.9
|
6.65
|
49.0K | 8.66% | ||||
| Aug 19 | 6.35 | 7.05 |
7.2
|
6.35
|
96.8K | -11.19% | ||||
| Aug 18 | 7.15 | 7.05 |
7.5
|
7.05
|
23.3K | 0% | ||||
| Aug 17 | 7.15 | 7.7 |
7.7
|
7.15
|
49.1K | -5.3% | ||||
| Aug 16 | 7.55 | 7.95 |
8.1
|
7.5
|
40.0K | -3.82% | ||||
| Aug 13 | 7.85 | 7.95 |
8.25
|
7.75
|
50.2K | -1.88% | ||||
| Aug 12 | 8 | 8.35 |
8.35
|
8
|
27.6K | -3.61% | ||||
| Aug 11 | 8.3 | 8.35 |
8.8
|
8.3
|
62.1K | -1.19% | ||||
| Aug 10 | 8.4 | 8.7 |
8.75
|
8.25
|
46.3K | -5.08% | ||||
| Aug 9 | 8.85 | 8.55 |
9.25
|
8.25
|
209K | 5.36% | ||||
| Aug 6 | 8.4 | 7.95 |
8.45
|
7.85
|
65.4K | 6.33% | ||||
| Aug 5 | 7.9 | 7.8 |
7.99
|
7.65
|
34.3K | 3.27% | ||||
| Aug 4 | 7.65 | 7.8 |
8
|
7.55
|
31.3K | -3.16% | ||||
| Aug 3 | 7.9 | 8.1 |
8.1
|
7.75
|
22.6K | -0.63% | ||||
| Aug 2 | 7.95 | 8.15 |
8.15
|
7.8
|
20.1K | 1.92% | ||||
| Jul 30 | 7.8 | 7.9 |
8.15
|
7.75
|
18.0K | -3.11% | ||||
| Jul 29 | 8.05 | 8.1 |
8.5
|
7.95
|
59.9K | 0.63% | ||||
| Jul 28 | 8 | 8.05 |
8.1
|
7.85
|
47.5K | 3.23% | ||||
| Jul 27 | 7.75 | 8.1 |
8.25
|
7.6
|
79.6K | -8.28% | ||||
| Jul 26 | 8.45 | 7.75 |
8.75
|
7.65
|
353K | 6.96% | ||||
| Jul 23 | 7.9 | 8.1 |
8.18
|
7.55
|
67.8K | -3.66% | ||||
| Jul 22 | 8.2 | 8.3 |
8.5
|
8.05
|
29.0K | -1.2% | ||||
| Jul 21 | 8.3 | 8.25 |
8.5
|
8.1
|
78.2K | 1.22% | ||||
| Jul 20 | 8.2 | 8.3 |
8.3
|
7.9
|
59.1K | -1.8% | ||||
| Jul 19 | 8.35 | 8.1 |
8.65
|
7.85
|
80.2K | 1.83% | ||||
| Jul 16 | 8.2 | 8.1 |
8.4
|
8.05
|
52.4K | 1.23% | ||||
| Jul 15 | 8.1 | 7.85 |
8.65
|
7.75
|
155K | 3.58% | ||||
| Jul 14 | 7.82 | 8.55 |
8.76
|
7.8
|
137K | -9.07% | ||||
| Jul 13 | 8.6 | 8.3 |
8.85
|
8.2
|
171K | 2.38% | ||||
| Jul 12 | 8.4 | 8.45 |
8.65
|
8.1
|
135K | -1.18% | ||||
| Jul 9 | 8.5 | 8.25 |
9.2
|
8.1
|
472K | 3.66% | ||||
| Jul 8 | 8.2 | 8.07 |
8.4
|
8
|
131K | -5.75% | ||||
| Jul 7 | 8.7 | 9.15 |
9.3
|
8.35
|
171K | -6.45% | ||||
| Jul 6 | 9.3 | 9.55 |
9.7
|
9.25
|
145K | -4.12% | ||||
| Jul 2 | 9.7 | 10.6 |
10.9
|
9.42
|
370K | -8.92% | ||||
| Jul 1 | 10.65 | 10 |
11.85
|
10
|
1.4M | 6.50% | ||||
| Jun 30 | 10 | 9.55 |
10.6
|
9.25
|
399K | 4.71% | ||||
| Jun 29 | 9.55 | 8.95 |
9.6
|
8.95
|
108K | 5.52% | ||||
| Jun 28 | 9.05 | 9.25 |
9.25
|
8.9
|
22.5K | -1.09% | ||||
| Jun 25 | 9.15 | 9 |
9.43
|
9
|
36.6K | 1.67% | ||||
| Jun 24 | 9 | 8.9 |
9.08
|
8.65
|
42.0K | 1.12% | ||||
| Jun 23 | 8.9 | 8.6 |
9.13
|
8.6
|
51.3K | 3.49% | ||||
| Jun 22 | 8.6 | 8.7 |
8.85
|
8.5
|
40.1K | -1.71% | ||||
| Jun 21 | 8.75 | 9.1 |
9.15
|
8.65
|
68.3K | -6.42% | ||||
| Jun 18 | 9.35 | 9.75 |
9.75
|
9.1
|
48.6K | -3.11% | ||||
| Jun 17 | 9.65 | 10 |
10.15
|
9.6
|
49.9K | -2.53% | ||||
| Jun 16 | 9.9 | 9.9 |
10.1
|
9.59
|
64.6K | 0.51% | ||||
| Jun 15 | 9.85 | 10.4 |
10.8
|
9.75
|
234K | -5.29% | ||||
| Jun 14 | 10.4 | 9.65 |
12
|
9.55
|
735K | 11.23% | ||||
| Jun 11 | 9.35 | 9.43 |
9.6
|
9.15
|
36.2K | -1.06% | ||||
| Jun 10 | 9.45 | 9.25 |
9.5
|
9.1
|
96.2K | 5% | ||||
| Jun 9 | 9 | 8.8 |
9.2
|
8.8
|
74.0K | 0.56% | ||||
| Jun 8 | 8.95 | 9.15 |
9.3
|
8.95
|
43.0K | -0.56% | ||||
| Jun 7 | 9 | 8.75 |
9.35
|
8.75
|
70.1K | 0% | ||||
| Jun 4 | 9 | 9.25 |
9.35
|
8.85
|
43.7K | -1.1% | ||||
| Jun 3 | 9.1 | 9.5 |
9.54
|
8.9
|
73.3K | -4.71% | ||||
| Jun 2 | 9.55 | 9.4 |
9.75
|
9.3
|
59.6K | 2.25% | ||||
| Jun 1 | 9.34 | 8.9 |
9.35
|
8.85
|
55.4K | 5.54% | ||||
| May 28 | 8.85 | 9 |
9.35
|
8.85
|
72.4K | -0.56% | ||||
| May 27 | 8.9 | 8.65 |
9.1
|
8.6
|
60.3K | 3.13% | ||||
| May 26 | 8.63 | 8.45 |
8.85
|
8.45
|
98.2K | 3.35% | ||||
| May 25 | 8.35 | 8.65 |
8.85
|
8.3
|
41.0K | -1.18% | ||||
| May 24 | 8.45 | 9 |
9.15
|
8.4
|
86.4K | -6.63% | ||||
| May 21 | 9.05 | 8.6 |
9.35
|
8.47
|
125K | 8.38% | ||||
| May 20 | 8.35 | 8.25 |
9.25
|
8.25
|
203K | 5.70% | ||||
| May 19 | 7.9 | 7.7 |
8.05
|
7.7
|
34.0K | -1.86% | ||||
| May 18 | 8.05 | 8 |
8.5
|
7.95
|
73.1K | 1.90% | ||||
| May 17 | 7.9 | 7.85 |
8.05
|
7.7
|
31.5K | 1.28% | ||||
| May 14 | 7.8 | 7.75 |
7.98
|
7.55
|
54.2K | 3.31% | ||||
| May 13 | 7.55 | 8.6 |
8.95
|
7.3
|
121K | -16.11% | ||||
| May 12 | 9 | 8.3 |
9.05
|
8.1
|
97.6K | 4.65% | ||||
| May 11 | 8.6 | 7.55 |
8.75
|
7.5
|
84.8K | 8.18% | ||||
| May 10 | 7.95 | 8.4 |
8.6
|
7.55
|
73.9K | -6.47% | ||||
| May 7 | 8.5 | 8.75 |
8.95
|
8.41
|
80.3K | -0.58% | ||||
| May 6 | 8.55 | 9.4 |
9.4
|
8.4
|
129K | -9.04% | ||||
| May 5 | 9.4 | 9.7 |
9.7
|
9.15
|
59.4K | -1.05% | ||||
| May 4 | 9.5 | 9.95 |
10.1
|
9.25
|
76.9K | -5.94% | ||||
| May 3 | 10.1 | 9.9 |
10.25
|
9.85
|
54.6K | 1.51% | ||||
| Apr 30 | 9.95 | 10 |
10.25
|
9.75
|
64.0K | -2.45% | ||||
| Apr 29 | 10.2 | 10.6 |
10.7
|
9.95
|
44.3K | -0.97% | ||||
| Apr 28 | 10.3 | 10.15 |
10.44
|
9.95
|
51.1K | 0.49% | ||||
| Apr 27 | 10.25 | 10.6 |
10.6
|
10.1
|
53.3K | -3.3% | ||||
| Apr 26 | 10.6 | 10.05 |
10.78
|
9.6
|
100K | 5.47% | ||||
| Apr 23 | 10.05 | 9.85 |
10.15
|
9.45
|
90.0K | 2.03% | ||||
| Apr 22 | 9.85 | 9.3 |
10.4
|
9.1
|
171K | 8.84% | ||||
| Apr 21 | 9.05 | 8.51 |
9.25
|
7.75
|
163K | 2.84% | ||||
| Apr 20 | 8.8 | 9.35 |
9.6
|
8.6
|
147K | -3.83% | ||||
| Apr 19 | 9.15 | 9.7 |
9.71
|
9
|
208K | -8.04% | ||||
| Apr 16 | 9.95 | 10.4 |
10.49
|
9.6
|
225K | -5.24% | ||||
| Apr 15 | 10.5 | 11.1 |
12.35
|
10.3
|
309K | -4.55% | ||||
| Apr 14 | 11 | 11.95 |
12.45
|
11
|
278K | -9.09% | ||||
| Apr 13 | 12.1 | 12.95 |
12.95
|
11.2
|
528K | -7.98% | ||||
| Apr 12 | 13.15 | 12.6 |
13.32
|
11.85
|
592K | 6.05% | ||||
| Apr 9 | 12.4 | 12.5 |
12.63
|
11.9
|
63.7K | -1.59% | ||||
| Apr 8 | 12.6 | 12.4 |
13.75
|
12.4
|
144K | 1.61% | ||||
| Apr 7 | 12.4 | 12.6 |
12.95
|
12.2
|
142K | -1.2% | ||||
| Apr 6 | 12.55 | 12.75 |
12.93
|
12.25
|
188K | -3.09% | ||||
| Apr 5 | 12.95 | 13.3 |
13.4
|
12.75
|
124K | -3.36% | ||||
| Apr 1 | 13.4 | 13.4 |
13.85
|
13.25
|
186K | 1.52% | ||||
| Mar 31 | 13.2 | 12.7 |
13.7
|
12.5
|
194K | 2.33% | ||||
| Mar 30 | 12.9 | 12.75 |
13
|
12.35
|
184K | 1.18% | ||||
| Mar 29 | 12.75 | 14 |
14.2
|
12.7
|
169K | -6.25% | ||||
| Mar 26 | 13.6 | 14 |
14.55
|
12.75
|
406K | -0.73% | ||||
| Mar 25 | 13.7 | 12 |
13.95
|
11.85
|
283K | 3.01% | ||||
| Mar 24 | 13.3 | 15.69 |
15.69
|
13.25
|
737K | -11.63% | ||||
| Mar 23 | 15.05 | 15.15 |
16.25
|
14.65
|
631K | -2.27% | ||||
| Mar 22 | 15.4 | 16.5 |
16.6
|
15.35
|
398K | -4.35% | ||||
| Mar 19 | 16.1 | 15.7 |
16.65
|
15.25
|
317K | 2.55% | ||||
| Mar 18 | 15.7 | 16.55 |
18
|
15.4
|
935K | -6.55% | ||||
| Mar 17 | 16.8 | 14.85 |
17.15
|
14
|
1.2M | 8.74% | ||||
| Mar 16 | 15.45 | 17.55 |
17.6
|
14.95
|
595K | -16.03% | ||||
| Mar 15 | 18.4 | 16.2 |
18.4
|
15.82
|
1.2M | 17.20% | ||||
| Mar 12 | 15.7 | 14.1 |
16.7
|
13.75
|
574K | 5.72% | ||||
| Mar 11 | 14.85 | 14.52 |
14.85
|
13.6
|
530K | 4.95% | ||||
| Mar 10 | 14.15 | 14.45 |
14.75
|
13
|
849K | 4.04% | ||||
| Mar 9 | 13.6 | 12.14 |
13.7
|
11.95
|
522K | 21.43% | ||||
| Mar 8 | 11.2 | 11.75 |
12.15
|
10.8
|
236K | -5.08% | ||||
| Mar 5 | 11.8 | 12.5 |
12.7
|
10.1
|
402K | -4.07% | ||||
| Mar 4 | 12.3 | 14.75 |
15
|
11.55
|
604K | -19.34% | ||||
| Mar 3 | 15.25 | 16.25 |
16.6
|
15.15
|
345K | -2.56% | ||||
| Mar 2 | 15.65 | 17.09 |
17.65
|
15.48
|
320K | -3.1% | ||||
| Mar 1 | 16.15 | 16.15 |
17.25
|
15.95
|
390K | 5.21% | ||||
| Feb 26 | 15.35 | 15.7 |
16.55
|
15.05
|
409K | -4.36% | ||||
| Feb 25 | 16.05 | 18.3 |
18.55
|
15.73
|
642K | -10.83% | ||||
| Feb 24 | 18 | 17.91 |
19.28
|
17.75
|
378K | 7.14% | ||||
| Feb 23 | 16.8 | 16.98 |
18.15
|
15
|
668K | -17.24% | ||||
| Feb 22 | 20.3 | 21.1 |
22.85
|
20.15
|
805K | -11.74% | ||||
| Feb 19 | 23 | 23.2 |
26.25
|
22.65
|
2.1M | 2.68% | ||||
| Feb 18 | 22.4 | 22.75 |
26.25
|
22.25
|
2.4M | -27.63% | ||||
| Feb 17 | 30.95 | 22.95 |
30.95
|
20.7
|
10.7M | 78.39% | ||||
| Feb 16 | 17.35 | 18.8 |
20.5
|
17.25
|
2.9M | -11.25% | ||||
| Feb 12 | 19.55 | 17.85 |
19.63
|
17.65
|
612K | -0.76% | ||||
| Feb 11 | 19.7 | 17.3 |
20.5
|
17
|
1.6M | 12.57% | ||||
| Feb 10 | 17.5 | 19.66 |
20.9
|
16.7
|
2.1M | 7.03% | ||||
| Feb 9 | 16.35 | 16.6 |
17.85
|
15.4
|
1.3M | 10.32% | ||||
| Feb 8 | 14.82 | 14.7 |
15.8
|
14.05
|
1.6M | 11.43% | ||||
| Feb 5 | 13.3 | 13.05 |
14.14
|
12.65
|
532K | 5.14% | ||||
| Feb 4 | 12.65 | 13.1 |
13.25
|
12.5
|
157K | -1.94% | ||||
| Feb 3 | 12.9 | 12.3 |
13.45
|
12.25
|
299K | 5.31% | ||||
| Feb 2 | 12.25 | 12.35 |
12.44
|
12
|
132K | 0% | ||||
| Feb 1 | 12.25 | 12.15 |
12.65
|
11.7
|
185K | 0.41% | ||||
| Jan 29 | 12.2 | 13.61 |
13.75
|
11.8
|
430K | -5.06% | ||||
| Jan 28 | 12.85 | 13.3 |
13.8
|
11.55
|
1.3M | 4.90% | ||||
| Jan 27 | 12.25 | 11.4 |
12.4
|
11.25
|
392K | 3.81% | ||||
| Jan 26 | 11.8 | 12.2 |
12.2
|
11.8
|
171K | -2.48% | ||||
| Jan 25 | 12.1 | 12.25 |
12.4
|
11.6
|
221K | 0.41% | ||||
| Jan 22 | 12.05 | 11.79 |
12.75
|
11.76
|
275K | 0.42% | ||||
| Jan 21 | 12 | 12.14 |
12.2
|
11.5
|
311K | 2.56% | ||||
| Jan 20 | 11.7 | 12.25 |
12.25
|
11.15
|
259K | -2.5% | ||||
| Jan 19 | 12 | 12.05 |
12.5
|
11.75
|
299K | -5.14% | ||||
| Jan 15 | 12.65 | 12.55 |
12.8
|
11.7
|
578K | -3.44% | ||||
| Jan 14 | 13.1 | 15.15 |
16.45
|
12.5
|
4.6M | 16.96% | ||||
| Jan 13 | 11.2 | 11.75 |
11.85
|
10.5
|
856K | -7.44% | ||||
| Jan 12 | 12.1 | 12.45 |
13.3
|
11.9
|
615K | -3.97% | ||||
| Jan 11 | 12.6 | 12.45 |
13
|
11
|
1.8M | -18.45% | ||||
| Jan 8 | 15.45 | 13.45 |
23.75
|
13.15
|
40.6M | 65.77% | ||||
| Jan 7 | 9.32 | 7.98 |
10.7
|
7.55
|
8.6M | 34.10% | ||||
| Jan 6 | 6.95 | 7 |
7.65
|
6.8
|
1.1M | -0.71% | ||||
| Jan 5 | 7 | 6.85 |
7.15
|
6.65
|
250K | 0% | ||||
| Jan 4 | 7 | 6.85 |
7.15
|
6.63
|
281K | 3.70% | ||||
| Dec 31 | 6.75 | 6.75 |
7.25
|
6.4
|
696K | 1.50% | ||||
| Dec 30 | 6.65 | 6.25 |
6.85
|
6.15
|
608K | 6.40% | ||||
| Dec 29 | 6.25 | 6.5 |
6.5
|
6
|
237K | -2.34% | ||||
| Dec 28 | 6.4 | 6.45 |
6.7
|
6.3
|
362K | 1.59% | ||||
| Dec 24 | 6.3 | 6.35 |
6.4
|
6.25
|
68.6K | -1.56% | ||||
| Dec 23 | 6.4 | 6.4 |
6.45
|
6.3
|
97.7K | 0% | ||||
| Dec 22 | 6.4 | 6.55 |
6.65
|
6.25
|
210K | -2.29% | ||||
| Dec 21 | 6.55 | 6.25 |
6.65
|
6.2
|
230K | -2.96% | ||||
| Dec 18 | 6.75 | 7 |
7
|
6.47
|
470K | -0.74% | ||||
| Dec 17 | 6.8 | 6.85 |
6.95
|
6.5
|
504K | 1.49% | ||||
| Dec 16 | 6.7 | 7 |
7
|
6.25
|
1.0M | 3.08% | ||||
| Dec 15 | 6.5 | 6.25 |
6.6
|
6.15
|
256K | 4% | ||||
| Dec 14 | 6.25 | 6.8 |
6.95
|
6.15
|
506K | -8.09% | ||||
| Dec 11 | 6.8 | 6.82 |
6.95
|
6.75
|
441K | -2.86% | ||||
| Dec 10 | 7 | 7.45 |
7.55
|
6.85
|
1.9M | -31.03% | ||||
| Dec 9 | 10.15 | 14.3 |
15.9
|
8.65
|
10.7M | 39.04% | ||||
| Dec 8 | 7.3 | 7.9 |
7.9
|
6.9
|
219K | -3.95% | ||||
| Dec 7 | 7.6 | 7.7 |
7.9
|
7.6
|
110K | -1.3% | ||||
| Dec 4 | 7.7 | 7.8 |
7.98
|
7.6
|
47.5K | -2.53% | ||||
| Dec 3 | 7.9 | 7.75 |
7.95
|
7.75
|
52.6K | 1.28% | ||||
| Dec 2 | 7.8 | 8.25 |
8.25
|
7.65
|
100K | -6.92% | ||||
| Dec 1 | 8.38 | 7.81 |
8.8
|
7.6
|
539K | 10.99% | ||||
| Nov 30 | 7.55 | 7.6 |
8.1
|
7.35
|
151K | -0.66% | ||||
| Nov 27 | 7.6 | 7.6 |
7.8
|
7.55
|
20.2K | -1.94% | ||||
| Nov 25 | 7.75 | 7.5 |
7.9
|
7.25
|
85.9K | 4.73% | ||||
| Nov 24 | 7.4 | 7.85 |
7.85
|
7.3
|
67.4K | -1.99% | ||||
| Nov 23 | 7.55 | 7.3 |
7.9
|
7.3
|
138K | 3.42% | ||||
| Nov 20 | 7.3 | 7.1 |
7.45
|
7.05
|
44.4K | 1.39% | ||||
| Nov 19 | 7.2 | 7.31 |
7.45
|
7.1
|
34.3K | -1.37% | ||||
| Nov 18 | 7.3 | 7.45 |
7.5
|
7.1
|
85.3K | -6.41% | ||||
| Nov 17 | 7.8 | 7.5 |
8.25
|
7.3
|
457K | 4% | ||||
| Nov 16 | 7.5 | 7.55 |
7.7
|
7.4
|
71.9K | 1.35% | ||||
| Nov 13 | 7.4 | 7.45 |
7.45
|
6.85
|
91.0K | 0.68% | ||||
| Nov 12 | 7.35 | 7.4 |
7.45
|
7.15
|
10.1K | 0% | ||||
| Nov 11 | 7.35 | 7.25 |
7.75
|
7.2
|
51.9K | -1.34% | ||||
| Nov 10 | 7.45 | 7.2 |
7.7
|
7.15
|
46.6K | 4.93% | ||||
| Nov 9 | 7.1 | 7.45 |
7.45
|
7.05
|
37.0K | -1.39% | ||||
| Nov 6 | 7.2 | 7.5 |
7.53
|
7.1
|
37.5K | -4.64% | ||||
| Nov 5 | 7.55 | 7.3 |
7.75
|
7.1
|
179K | 5.59% | ||||
| Nov 4 | 7.15 | 7.15 |
7.53
|
7.05
|
77.7K | 1.42% | ||||
| Nov 3 | 7.05 | 6.95 |
7.16
|
6.9
|
17.4K | 2.17% | ||||
| Nov 2 | 6.9 | 6.8 |
6.9
|
6.75
|
12.4K | 0.73% | ||||
| Oct 30 | 6.85 | 7.15 |
7.2
|
6.6
|
40.0K | -3.52% | ||||
| Oct 29 | 7.1 | 7.1 |
7.25
|
6.9
|
19.3K | -1.39% | ||||
| Oct 28 | 7.2 | 7.2 |
7.37
|
7
|
64.7K | -7.1% | ||||
| Oct 27 | 7.75 | 7.15 |
7.88
|
7.15
|
103K | 7.64% | ||||
| Oct 26 | 7.2 | 7.5 |
7.5
|
7
|
53.0K | -4.64% | ||||
| Oct 23 | 7.55 | 7.95 |
7.95
|
7.24
|
93.7K | -4.43% | ||||
| Oct 22 | 7.9 | 8.05 |
8.65
|
7.65
|
218K | -1.86% | ||||
| Oct 21 | 8.05 | 7.15 |
8.5
|
7.15
|
610K | 12.59% | ||||
| Oct 20 | 7.15 | 7.4 |
7.53
|
7.05
|
27.1K | -4.03% | ||||
| Oct 19 | 7.45 | 7.5 |
7.98
|
7.4
|
217K | -0.67% | ||||
| Oct 16 | 7.5 | 7.4 |
7.75
|
7.35
|
48.5K | 2.04% | ||||
| Oct 15 | 7.35 | 7.5 |
7.9
|
7.25
|
151K | 2.08% | ||||
| Oct 14 | 7.2 | 7.45 |
7.45
|
7
|
30.8K | -1.37% | ||||
| Oct 13 | 7.3 | 6.95 |
7.65
|
6.95
|
61.2K | 5.04% | ||||
| Oct 12 | 6.95 | 6.95 |
7.5
|
6.95
|
69.5K | -0.71% | ||||
| Oct 9 | 7 | 7.5 |
7.7
|
7
|
69.6K | -8.5% | ||||
| Oct 8 | 7.65 | 7 |
8.5
|
6.9
|
392K | 8.51% | ||||
| Oct 7 | 7.05 | 6.65 |
7.15
|
6.65
|
60.9K | 6.02% | ||||
| Oct 6 | 6.65 | 6.4 |
6.85
|
6.4
|
38.8K | 4.72% | ||||
| Oct 5 | 6.35 | 7 |
7.13
|
6.35
|
145K | -11.19% | ||||
| Oct 2 | 7.15 | 6.6 |
7.95
|
6.4
|
280K | -1.38% | ||||
| Oct 1 | 7.25 | 8.45 |
8.75
|
6.95
|
293K | -28.22% | ||||
| Sep 30 | 10.1 | 6.45 |
10.55
|
6.43
|
478K | 56.11% | ||||
| Sep 29 | 6.47 | 6.9 |
6.95
|
6.3
|
24.8K | -2.71% | ||||
| Sep 28 | 6.65 | 6.1 |
6.75
|
5.9
|
84.1K | 9.92% | ||||
| Sep 25 | 6.05 | 5.65 |
6.1
|
5.5
|
20.6K | 7.08% | ||||
| Sep 24 | 5.65 | 6.1 |
6.24
|
5.5
|
52.5K | -9.6% | ||||
| Sep 23 | 6.25 | 6.3 |
6.35
|
6.15
|
9.2K | -0.79% | ||||
| Sep 22 | 6.3 | 6.35 |
6.4
|
6.25
|
8.3K | -2.33% | ||||
| Sep 21 | 6.45 | 6.5 |
6.5
|
6.2
|
18.9K | 0.78% | ||||
| Sep 18 | 6.4 | 6.5 |
6.6
|
6.35
|
6.8K | -2.29% | ||||
| Sep 17 | 6.55 | 6.25 |
6.6
|
6.1
|
35.3K | 4.80% | ||||
| Sep 16 | 6.25 | 6.7 |
6.75
|
6.2
|
36.4K | -6.02% | ||||
| Sep 15 | 6.65 | 6.65 |
6.8
|
6.49
|
161K | 0% | ||||
| Sep 14 | 6.65 | 6.85 |
7.34
|
6.6
|
28.6K | -1.48% | ||||
| Sep 11 | 6.75 | 7.45 |
7.45
|
6.75
|
23.1K | -9.4% | ||||
| Sep 10 | 7.45 | 7.75 |
7.82
|
7.15
|
52.2K | -4.73% | ||||
| Sep 9 | 7.82 | 7.5 |
7.9
|
7.4
|
209K | 4.27% | ||||
| Sep 8 | 7.5 | 7.4 |
7.5
|
7.25
|
19.7K | 2.04% | ||||
| Sep 4 | 7.35 | 7.3 |
7.65
|
7
|
34.2K | 0.68% | ||||
| Sep 3 | 7.3 | 7.4 |
7.55
|
7
|
41.0K | -3.31% | ||||
| Sep 2 | 7.55 | 7.5 |
7.8
|
7.25
|
76.8K | 2.03% | ||||
| Sep 1 | 7.4 | 7.28 |
7.75
|
7.2
|
201K | 3.50% | ||||
| Aug 31 | 7.15 | 5.9 |
7.45
|
5.9
|
669K | 22.22% | ||||
| Aug 28 | 5.85 | 5.65 |
6
|
5.65
|
20.5K | 0% | ||||
| Aug 27 | 5.85 | 5.8 |
6.05
|
5.6
|
20.1K | 0.86% | ||||
| Aug 26 | 5.8 | 5.85 |
6.1
|
5.8
|
44.2K | -1.69% | ||||
| Aug 25 | 5.9 | 5.9 |
6
|
5.75
|
19.9K | -1.17% | ||||
| Aug 24 | 5.97 | 5.9 |
6.25
|
5.9
|
56.4K | 1.19% | ||||
| Aug 21 | 5.9 | 6.05 |
6.25
|
5.6
|
57.0K | 2.61% | ||||
| Aug 20 | 5.75 | 5.95 |
6.2
|
5.65
|
38.8K | -5.74% | ||||
| Aug 19 | 6.1 | 6.05 |
6.35
|
5.95
|
24.5K | -0.81% | ||||
| Aug 18 | 6.15 | 6.55 |
6.55
|
5.85
|
56.5K | -3.91% | ||||
| Aug 17 | 6.4 | 6 |
6.5
|
6
|
88.7K | 5.44% | ||||
| Aug 14 | 6.07 | 6.85 |
6.93
|
5.75
|
129K | -11% | ||||
| Aug 13 | 6.82 | 6.65 |
7.1
|
6.5
|
45.7K | 1.04% | ||||
| Aug 12 | 6.75 | 6.65 |
6.95
|
6.55
|
44.4K | -0.74% | ||||
| Aug 11 | 6.8 | 6.65 |
6.96
|
6.4
|
49.3K | 0% | ||||
| Aug 10 | 6.8 | 7.05 |
7.2
|
6.59
|
95.7K | -2.86% | ||||
| Aug 7 | 7 | 7.5 |
7.65
|
7
|
80.7K | -11.39% | ||||
| Aug 6 | 7.9 | 7.55 |
8.45
|
7.5
|
293K | 2.60% | ||||
| Aug 5 | 7.7 | 6.85 |
8.45
|
6.8
|
608K | 13.24% | ||||
| Aug 4 | 6.8 | 6.75 |
7
|
6.55
|
83.5K | -3.55% | ||||
| Aug 3 | 7.05 | 6.55 |
7.7
|
6.5
|
714K | 4.44% | ||||
| Jul 31 | 6.75 | 6.55 |
6.8
|
6.2
|
85.1K | -0.74% | ||||
| Jul 30 | 6.8 | 5.95 |
9.15
|
5.75
|
1.2M | 16.24% | ||||
| Jul 29 | 5.85 | 5.55 |
5.9
|
5.55
|
49.0K | 4.46% | ||||
| Jul 28 | 5.6 | 5.55 |
6.19
|
5.5
|
104K | -0.88% | ||||
| Jul 27 | 5.65 | 5.8 |
6.25
|
5.45
|
26.1K | -2.59% | ||||
| Jul 24 | 5.8 | 5.95 |
6.05
|
5.75
|
28.4K | -1.69% | ||||
| Jul 23 | 5.9 | 6.25 |
6.38
|
5.9
|
40.7K | -4.84% | ||||
| Jul 22 | 6.2 | 6.75 |
6.75
|
6.05
|
120K | -9.49% | ||||
| Jul 21 | 6.85 | 6.55 |
7.06
|
6.25
|
84.0K | 7.03% | ||||
| Jul 20 | 6.4 | 6.65 |
6.65
|
6.05
|
49.5K | 0% | ||||
| Jul 17 | 6.4 | 6.4 |
6.75
|
6.25
|
49.1K | 0.79% | ||||
| Jul 16 | 6.35 | 6.75 |
6.9
|
6.25
|
100K | -3.79% | ||||
| Jul 15 | 6.6 | 5.75 |
6.8
|
5.75
|
517K | 16.81% | ||||
| Jul 14 | 5.65 | 5.8 |
5.85
|
5.48
|
65.6K | -2.59% | ||||
| Jul 13 | 5.8 | 5.7 |
6.6
|
5.45
|
436K | 6.42% | ||||
| Jul 10 | 5.45 | 5.5 |
5.75
|
5.25
|
113K | 2.83% | ||||
| Jul 9 | 5.3 | 5.65 |
5.75
|
5.1
|
40.1K | -6.19% | ||||
| Jul 8 | 5.65 | 5.35 |
5.9
|
5.35
|
86.3K | 6.60% | ||||
| Jul 7 | 5.3 | 5.2 |
5.4
|
5.1
|
28.0K | 1.92% | ||||
| Jul 6 | 5.2 | 5.15 |
5.3
|
5.1
|
31.7K | 0% | ||||
| Jul 2 | 5.2 | 5.05 |
5.3
|
5.05
|
22.4K | 1.96% | ||||
| Jul 1 | 5.1 | 5.45 |
5.45
|
5.1
|
18.4K | 2% | ||||
| Jun 30 | 5 | 5.05 |
5.2
|
5
|
22.9K | -2.91% | ||||
| Jun 29 | 5.15 | 5.1 |
5.2
|
4.6
|
58.7K | -0.96% | ||||
| Jun 26 | 5.2 | 5.6 |
5.6
|
5.2
|
69.9K | -7.14% | ||||
| Jun 25 | 5.6 | 5.9 |
6.15
|
5.55
|
79.1K | -8.2% | ||||
| Jun 24 | 6.1 | 6.15 |
6.6
|
5.7
|
311K | -14.08% | ||||
| Jun 23 | 7.1 | 5.9 |
7.4
|
5.6
|
957K | 24.56% | ||||
| Jun 22 | 5.7 | 5.7 |
5.74
|
5.4
|
21.9K | 0.88% | ||||
| Jun 19 | 5.65 | 5.5 |
5.8
|
5.5
|
31.1K | 2.73% | ||||
| Jun 18 | 5.5 | 5.45 |
5.85
|
5.35
|
49.1K | 0.92% | ||||
| Jun 17 | 5.45 | 5.55 |
5.6
|
5.45
|
25.6K | -2.68% | ||||
| Jun 16 | 5.6 | 6 |
6.1
|
5.3
|
71.7K | -3.45% | ||||
| Jun 15 | 5.8 | 5.35 |
5.9
|
5.3
|
65.7K | 6.03% | ||||
| Jun 12 | 5.47 | 5.55 |
6
|
5.3
|
84.3K | 6.21% | ||||
| Jun 11 | 5.15 | 5.3 |
5.5
|
5.05
|
73.7K | -5.5% | ||||
| Jun 10 | 5.45 | 5.9 |
6.2
|
5.25
|
156K | -8.4% | ||||
| Jun 9 | 5.95 | 4.95 |
6.5
|
4.75
|
536K | 21.68% | ||||
| Jun 8 | 4.89 | 4.83 |
4.9
|
4.6
|
23.9K | 4.04% | ||||
| Jun 5 | 4.7 | 4.58 |
4.78
|
4.45
|
29.8K | -1.47% | ||||
| Jun 4 | 4.77 | 4.44 |
5.6
|
4.44
|
288K | 4.38% | ||||
| Jun 3 | 4.57 | 4.59 |
4.6
|
4.35
|
28.7K | 2.70% | ||||
| Jun 2 | 4.45 | 4.45 |
4.65
|
4.45
|
18.2K | -0.45% | ||||
| Jun 1 | 4.47 | 4.65 |
4.7
|
4.05
|
47.3K | -0.67% | ||||
| May 29 | 4.5 | 4.65 |
4.8
|
4.5
|
54.6K | -6.44% | ||||
| May 28 | 4.81 | 5.15 |
5.15
|
4.75
|
48.6K | -5.69% | ||||
| May 27 | 5.1 | 4.64 |
6
|
4.55
|
566K | 7.37% | ||||
| May 26 | 4.75 | 4.61 |
5
|
4.55
|
28.0K | 3.71% | ||||
| May 22 | 4.58 | 5 |
5.2
|
4.51
|
67.1K | -12.26% | ||||
| May 21 | 5.22 | 4.68 |
5.45
|
4.3
|
202K | -2.43% | ||||
| May 20 | 5.35 | 3.87 |
6.25
|
3.73
|
1.5M | 38.24% | ||||
| May 19 | 3.87 | 3.89 |
3.92
|
3.61
|
9.6K | -1.28% | ||||
| May 18 | 3.92 | 3.75 |
3.97
|
3.75
|
8.0K | 0.77% | ||||
| May 15 | 3.89 | 3.65 |
3.99
|
3.4
|
10.7K | -0.77% | ||||
| May 14 | 3.92 | 4 |
4
|
3.58
|
7.5K | 3.16% | ||||
| May 13 | 3.8 | 4.05 |
4.1
|
3.7
|
15.3K | -6.86% | ||||
| May 12 | 4.08 | 3.9 |
4.15
|
3.85
|
12.4K | 1.49% | ||||
| May 11 | 4.02 | 4.15 |
4.15
|
3.76
|
13.5K | -3.13% | ||||
| May 8 | 4.15 | 3.95 |
4.2
|
3.95
|
13.2K | 5.06% | ||||
| May 7 | 3.95 | 4.2 |
4.25
|
3.95
|
18.7K | -1% | ||||
| May 6 | 3.99 | 4.1 |
4.2
|
3.85
|
26.7K | -0.99% | ||||
| May 5 | 4.03 | 3.63 |
4.25
|
3.35
|
76.0K | 15.14% | ||||
| May 4 | 3.5 | 3.42 |
3.65
|
3.37
|
4.9K | 1.45% | ||||
| May 1 | 3.45 | 3.58 |
3.6
|
3.38
|
6.1K | -3.63% | ||||
| Apr 30 | 3.58 | 3.61 |
3.63
|
3.5
|
5.8K | -1.1% | ||||
| Apr 29 | 3.62 | 3.75 |
3.75
|
3.6
|
8.3K | 1.40% | ||||
| Apr 28 | 3.57 | 3.5 |
3.74
|
3.3
|
17.1K | 2% | ||||
| Apr 27 | 3.5 | 3.52 |
3.6
|
3.4
|
5.2K | 0.86% | ||||
| Apr 24 | 3.47 | 3.4 |
3.55
|
3.31
|
12.9K | -1.7% | ||||
| Apr 23 | 3.53 | 3.55 |
3.55
|
3.41
|
5.5K | -0.56% | ||||
| Apr 22 | 3.55 | 3.41 |
3.6
|
3.41
|
8.8K | -1.39% | ||||
| Apr 21 | 3.6 | 3.5 |
3.6
|
3.33
|
15.4K | 1.41% | ||||
| Apr 20 | 3.55 | 3.67 |
3.69
|
3.5
|
15.8K | 0.57% | ||||
| Apr 17 | 3.53 | 3.75 |
3.75
|
3.51
|
24.3K | -4.59% | ||||
| Apr 16 | 3.7 | 3.67 |
4
|
3.5
|
17.5K | 1.93% | ||||
| Apr 15 | 3.63 | 3.65 |
3.85
|
3.5
|
7.8K | -2.94% | ||||
| Apr 14 | 3.74 | 3.75 |
3.9
|
3.55
|
18.9K | 2.19% | ||||
| Apr 13 | 3.66 | 3.8 |
3.8
|
3.6
|
7.1K | -2.4% | ||||
| Apr 9 | 3.75 | 3.67 |
3.87
|
3.66
|
7.1K | -1.32% | ||||
| Apr 8 | 3.8 | 3.5 |
3.9
|
3.45
|
11.8K | 7.65% | ||||
| Apr 7 | 3.53 | 3.95 |
3.99
|
3.5
|
9.9K | -0.56% | ||||
| Apr 6 | 3.55 | 3.69 |
3.75
|
3.3
|
5.4K | 0% | ||||
| Apr 3 | 3.55 | 3.55 |
3.8
|
3.06
|
22.2K | 0% | ||||
| Apr 2 | 3.55 | 3.8 |
3.82
|
3.4
|
31.4K | -6.58% | ||||
| Apr 1 | 3.8 | 4.05 |
4.5
|
3.55
|
51.6K | -20% | ||||
| Mar 31 | 4.75 | 3.49 |
6.65
|
3.46
|
284K | 34.56% | ||||
| Mar 30 | 3.53 | 3.55 |
3.63
|
3.45
|
5.6K | 3.82% | ||||
| Mar 27 | 3.4 | 3.35 |
3.4
|
3.09
|
16.3K | 3.98% | ||||
| Mar 26 | 3.27 | 3.23 |
3.3
|
3.1
|
13.6K | 5.48% | ||||
| Mar 25 | 3.1 | 3.25 |
3.25
|
3.08
|
15.9K | 1.97% | ||||
| Mar 24 | 3.04 | 3.31 |
3.5
|
3
|
16.5K | -3.49% | ||||
| Mar 23 | 3.15 | 2.95 |
3.35
|
2.9
|
16.4K | 9.38% | ||||
| Mar 20 | 2.88 | 3 |
3.01
|
2.75
|
11.4K | 3.60% | ||||
| Mar 19 | 2.78 | 2.95 |
3.18
|
2.75
|
8.5K | -6.4% | ||||
| Mar 18 | 2.97 | 3.05 |
3.37
|
2.7
|
21.1K | -4.19% | ||||
| Mar 17 | 3.1 | 3.41 |
3.41
|
3
|
16.3K | 1.64% | ||||
| Mar 16 | 3.05 | 3.22 |
3.38
|
2.75
|
22.5K | -0.65% | ||||
| Mar 13 | 3.07 | 3.6 |
4.04
|
3.06
|
27.3K | -14.72% | ||||
| Mar 12 | 3.6 | 4.15 |
4.26
|
3.5
|
36.8K | -22.58% | ||||
| Mar 11 | 4.65 | 4.45 |
4.79
|
4.4
|
16.9K | 0% | ||||
| Mar 10 | 4.65 | 5 |
5
|
4.61
|
18.7K | -6.44% | ||||
| Mar 9 | 4.97 | 5.3 |
5.41
|
4.68
|
23.7K | -10.45% | ||||
| Mar 6 | 5.55 | 5.4 |
5.65
|
5.35
|
10.9K | 0.91% | ||||
| Mar 5 | 5.5 | 5.55 |
5.59
|
5.3
|
6.2K | -0.54% | ||||
| Mar 4 | 5.53 | 5.4 |
5.65
|
5.4
|
15.4K | 0.55% | ||||
| Mar 3 | 5.5 | 5.55 |
5.7
|
5.4
|
6.1K | -0.9% | ||||
| Mar 2 | 5.55 | 5.55 |
5.7
|
5.45
|
9.4K | 4.72% | ||||
| Feb 28 | 5.3 | 5.75 |
5.8
|
5.3
|
34.8K | -6.19% | ||||
| Feb 27 | 5.65 | 5.9 |
5.9
|
5.65
|
9.4K | -4.24% | ||||
| Feb 26 | 5.9 | 5.95 |
6.25
|
5.82
|
11.4K | 3.15% | ||||
| Feb 25 | 5.72 | 5.8 |
5.9
|
5.65
|
26.3K | -3.05% | ||||
| Feb 24 | 5.9 | 6 |
6.05
|
5.8
|
13.7K | -2.16% | ||||
| Feb 21 | 6.03 | 6.05 |
6.1
|
6
|
3.5K | -0.33% | ||||
| Feb 20 | 6.05 | 6.05 |
6.15
|
6.05
|
9.8K | -1.63% | ||||
| Feb 19 | 6.15 | 6.05 |
6.19
|
6.05
|
3.5K | 0.33% | ||||
| Feb 18 | 6.13 | 6.15 |
6.25
|
6.1
|
5.5K | -1.13% | ||||
| Feb 14 | 6.2 | 6.2 |
6.24
|
6.15
|
4.1K | 0.32% | ||||
| Feb 13 | 6.18 | 6.3 |
6.3
|
6.15
|
10.2K | 0% | ||||
| Feb 12 | 6.18 | 6.3 |
6.32
|
6.17
|
17.3K | -1.59% | ||||
| Feb 11 | 6.28 | 6.35 |
6.4
|
6.25
|
9.8K | -2.18% | ||||
| Feb 10 | 6.42 | 6.3 |
6.5
|
6.25
|
20.3K | 1.90% | ||||
| Feb 7 | 6.3 | 6.15 |
6.3
|
6.1
|
13.9K | 1.61% | ||||
| Feb 6 | 6.2 | 6.15 |
6.35
|
6.15
|
4.6K | -0.8% | ||||
| Feb 5 | 6.25 | 6.3 |
6.4
|
6.1
|
14.7K | 1.13% | ||||
| Feb 4 | 6.18 | 6.2 |
6.35
|
6.1
|
7.4K | 0.82% | ||||
| Feb 3 | 6.13 | 6.25 |
6.32
|
6.1
|
8.4K | -2.7% | ||||
| Jan 31 | 6.3 | 6.25 |
6.4
|
6.25
|
24.1K | -3.82% | ||||
| Jan 30 | 6.55 | 6.65 |
6.65
|
6.4
|
6.4K | -1.5% | ||||
| Jan 29 | 6.65 | 6.6 |
6.65
|
6.45
|
12.5K | 1.53% | ||||
| Jan 28 | 6.55 | 6.5 |
6.7
|
6.5
|
3.3K | -0.76% | ||||
| Jan 27 | 6.6 | 6.55 |
6.8
|
6.32
|
13.9K | -2.94% | ||||
| Jan 24 | 6.8 | 6.8 |
6.95
|
6.59
|
15.9K | 1.49% | ||||
| Jan 23 | 6.7 | 6.6 |
6.9
|
6.51
|
8.0K | 1.52% | ||||
| Jan 22 | 6.6 | 6.9 |
6.95
|
6.5
|
20.5K | -4.35% | ||||
| Jan 21 | 6.9 | 6.75 |
7
|
6.75
|
21.9K | -0.29% | ||||
| Jan 17 | 6.92 | 7.13 |
7.13
|
6.85
|
21.6K | -3.22% | ||||
| Jan 16 | 7.15 | 7 |
7.4
|
6.68
|
33.2K | 0.70% | ||||
| Jan 15 | 7.1 | 7.25 |
7.75
|
7.1
|
90.6K | -0.42% | ||||
| Jan 14 | 7.13 | 7.75 |
7.95
|
7.05
|
69.4K | -4.93% | ||||
| Jan 13 | 7.5 | 7.15 |
7.75
|
7
|
135K | 9.49% | ||||
| Jan 10 | 6.85 | 6.9 |
6.9
|
6.65
|
25.9K | 0% | ||||
| Jan 9 | 6.85 | 6.45 |
6.9
|
6.45
|
37.2K | 7.03% | ||||
| Jan 8 | 6.4 | 6.75 |
6.75
|
6.15
|
24.0K | -5.19% | ||||
| Jan 7 | 6.75 | 6.6 |
6.75
|
6.4
|
13.2K | 0.75% | ||||
| Jan 6 | 6.7 | 6.75 |
6.77
|
6.5
|
34.6K | 0% | ||||
| Jan 3 | 6.7 | 5.85 |
6.7
|
5.75
|
71.1K | 13.37% | ||||
| Jan 2 | 5.91 | 5.8 |
6.2
|
5.65
|
20.9K | 1.55% | ||||
| Dec 31 | 5.82 | 5.8 |
5.9
|
5.64
|
29.1K | 0.34% | ||||
| Dec 30 | 5.8 | 5.8 |
5.95
|
5.7
|
24.5K | -0.34% | ||||
| Dec 27 | 5.82 | 5.85 |
6
|
5.8
|
21.7K | -1.19% | ||||
| Dec 26 | 5.89 | 5.9 |
6.12
|
5.85
|
21.2K | -0.17% | ||||
| Dec 24 | 5.9 | 5.9 |
6.05
|
5.85
|
4.7K | 0% | ||||
| Dec 23 | 5.9 | 6.1 |
6.24
|
5.88
|
14.6K | -0.84% | ||||
| Dec 20 | 5.95 | 6.3 |
6.3
|
5.9
|
7.5K | -4.03% | ||||
| Dec 19 | 6.2 | 6 |
6.2
|
5.95
|
7.1K | 2.48% | ||||
| Dec 18 | 6.05 | 6 |
6.4
|
5.76
|
35.7K | 1.68% | ||||
| Dec 17 | 5.95 | 5.9 |
5.95
|
5.8
|
12.3K | -0.5% | ||||
| Dec 16 | 5.98 | 6.05 |
6.3
|
5.85
|
12.4K | -2.61% | ||||
| Dec 13 | 6.14 | 6.05 |
6.45
|
5.85
|
59.0K | 3.19% | ||||
| Dec 12 | 5.95 | 6 |
6
|
5.65
|
46.9K | 0.51% | ||||
| Dec 11 | 5.92 | 5.93 |
6
|
5.85
|
2.4K | 1.02% | ||||
| Dec 10 | 5.86 | 5.85 |
6
|
5.8
|
6.3K | -0.68% | ||||
| Dec 9 | 5.9 | 6.1 |
6.1
|
5.9
|
2.9K | -1.67% | ||||
| Dec 6 | 6 | 6 |
6.14
|
5.95
|
7.2K | -2.44% | ||||
| Dec 5 | 6.15 | 6.3 |
6.3
|
5.92
|
14.0K | -0.81% | ||||
| Dec 4 | 6.2 | 6.4 |
6.4
|
6.1
|
5.4K | 1.64% | ||||
| Dec 3 | 6.1 | 5.9 |
6.18
|
5.9
|
8.2K | 3.74% | ||||
| Dec 2 | 5.88 | 5.85 |
6
|
5.8
|
9.5K | 0.86% | ||||
| Nov 29 | 5.83 | 5.8 |
5.97
|
5.8
|
7.1K | -1.19% | ||||
| Nov 27 | 5.9 | 5.9 |
6.2
|
5.85
|
7.7K | 0% | ||||
| Nov 26 | 5.9 | 5.8 |
6.2
|
5.8
|
14.4K | 1.37% | ||||
| Nov 25 | 5.82 | 5.9 |
6
|
5.75
|
20.6K | -1.36% | ||||
| Nov 22 | 5.9 | 5.95 |
6
|
5.9
|
4.1K | -1.17% | ||||
| Nov 21 | 5.97 | 6 |
6.1
|
5.9
|
7.9K | -2.13% | ||||
| Nov 20 | 6.1 | 6.1 |
6.18
|
6
|
10.0K | -2.4% | ||||
| Nov 19 | 6.25 | 6.2 |
6.25
|
6.05
|
4.9K | 1.13% | ||||
| Nov 18 | 6.18 | 6.25 |
6.3
|
6.1
|
7.2K | 1.31% | ||||
| Nov 15 | 6.1 | 6.15 |
6.23
|
6.1
|
13.1K | -3.94% | ||||
| Nov 14 | 6.35 | 6.55 |
6.55
|
6.25
|
10.3K | -3.79% | ||||
| Nov 13 | 6.6 | 6.75 |
6.75
|
6.4
|
10.7K | 0% | ||||
| Nov 12 | 6.6 | 6.65 |
6.7
|
6.6
|
16.4K | -2.22% | ||||
| Nov 11 | 6.75 | 6.65 |
6.8
|
6.65
|
9.2K | 2.27% | ||||
| Nov 8 | 6.6 | 6.65 |
6.7
|
6.55
|
12.7K | -1.49% | ||||
| Nov 7 | 6.7 | 6.6 |
6.9
|
6.57
|
26.8K | 2.29% | ||||
| Nov 6 | 6.55 | 6.65 |
6.75
|
6.55
|
20.1K | -1.5% | ||||
| Nov 5 | 6.65 | 7.05 |
7.05
|
6.55
|
37.3K | -5% | ||||
| Nov 4 | 7 | 7.3 |
7.3
|
6.94
|
19.0K | -4.11% | ||||
| Nov 1 | 7.3 | 6.75 |
7.3
|
6.65
|
33.2K | 8.15% | ||||
| Oct 31 | 6.75 | 7.2 |
7.68
|
6.55
|
62.8K | -6.9% | ||||
| Oct 30 | 7.25 | 6.8 |
7.25
|
6.25
|
70.2K | 14.17% | ||||
| Oct 29 | 6.35 | 7 |
7.1
|
6.3
|
176K | -18.59% | ||||
| Oct 28 | 7.8 | 7.25 |
10.2
|
7.25
|
1.3M | 12.23% | ||||
| Oct 25 | 6.95 | 5.9 |
6.95
|
5.8
|
160K | 15.83% | ||||
| Oct 24 | 6 | 6.14 |
6.14
|
5.75
|
5.8K | -2.44% | ||||
| Oct 23 | 6.15 | 6.2 |
6.2
|
6
|
3.9K | -0.81% | ||||
| Oct 22 | 6.2 | 6.18 |
6.21
|
6.15
|
2.0K | 0% | ||||
| Oct 21 | 6.2 | 6.1 |
6.25
|
6.1
|
2.0K | 0.81% | ||||
| Oct 18 | 6.15 | 6.15 |
6.2
|
6.05
|
3.3K | 0% | ||||
| Oct 17 | 6.15 | 6.2 |
6.2
|
6.1
|
6.4K | 0.49% | ||||
| Oct 16 | 6.12 | 6.1 |
6.22
|
6.1
|
1.8K | -1.29% | ||||
| Oct 15 | 6.2 | 6.15 |
6.32
|
6.13
|
7.6K | 0% | ||||
| Oct 14 | 6.2 | 6.25 |
6.25
|
6.1
|
5.6K | -0.32% | ||||
| Oct 11 | 6.22 | 6.18 |
6.25
|
6.15
|
2.7K | 0.32% | ||||
| Oct 10 | 6.2 | 6.28 |
6.3
|
6.15
|
3.6K | -0.8% | ||||
| Oct 9 | 6.25 | 6.3 |
6.45
|
6.25
|
3.3K | -1.57% | ||||
| Oct 8 | 6.35 | 6.35 |
6.4
|
6.32
|
1.2K | -1.4% | ||||
| Oct 7 | 6.44 | 6.3 |
6.5
|
6.3
|
4.1K | 2.22% | ||||
| Oct 4 | 6.3 | 6.4 |
6.5
|
6.3
|
6.2K | 0.80% | ||||
| Oct 3 | 6.25 | 6.35 |
6.4
|
6.25
|
2.7K | -0.79% | ||||
| Oct 2 | 6.3 | 6.27 |
6.5
|
6.25
|
4.1K | -0.79% | ||||
| Oct 1 | 6.35 | 6.46 |
6.5
|
6.25
|
4.6K | -2.31% | ||||
| Sep 30 | 6.5 | 6.46 |
6.6
|
6.4
|
3.6K | 0% | ||||
| Sep 27 | 6.5 | 6.48 |
6.65
|
6.4
|
3.8K | 0.46% | ||||
| Sep 26 | 6.47 | 6.45 |
6.5
|
6.35
|
6.2K | 1.09% | ||||
| Sep 25 | 6.4 | 6.45 |
6.55
|
6.4
|
741 | -0.78% | ||||
| Sep 24 | 6.45 | 6.45 |
6.55
|
6.45
|
3.2K | -1.53% | ||||
| Sep 23 | 6.55 | 6.55 |
6.55
|
6.5
|
2.7K | 0% | ||||
| Sep 20 | 6.55 | 6.56 |
6.6
|
6.5
|
2.0K | -0.76% | ||||
| Sep 19 | 6.6 | 6.5 |
6.6
|
6.45
|
1.0K | 0.76% | ||||
| Sep 18 | 6.55 | 6.45 |
6.55
|
6.45
|
4.2K | 0.31% | ||||
| Sep 17 | 6.53 | 6.6 |
6.7
|
6.45
|
6.0K | -1.8% | ||||
| Sep 16 | 6.65 | 6.65 |
6.65
|
6.5
|
5.3K | -0.15% | ||||
| Sep 13 | 6.66 | 6.65 |
6.8
|
6.65
|
2.4K | -1.33% | ||||
| Sep 12 | 6.75 | 6.7 |
6.85
|
6.65
|
2.7K | 1.50% | ||||
| Sep 11 | 6.65 | 6.7 |
6.85
|
6.6
|
3.9K | 0% | ||||
| Sep 10 | 6.65 | 6.61 |
6.65
|
6.5
|
6.1K | 0% | ||||
| Sep 9 | 6.65 | 6.75 |
6.75
|
6.55
|
7.1K | -1.19% | ||||
| Sep 6 | 6.73 | 6.9 |
6.9
|
6.7
|
3.6K | -1.61% | ||||
| Sep 5 | 6.84 | 6.75 |
6.95
|
6.75
|
4.2K | 0.59% | ||||
| Sep 4 | 6.8 | 6.75 |
6.85
|
6.75
|
843 | -0.73% | ||||
| Sep 3 | 6.85 | 6.75 |
6.85
|
6.7
|
1.9K | 2.24% | ||||
| Aug 30 | 6.7 | 6.74 |
7
|
6.68
|
2.1K | 0.30% | ||||
| Aug 29 | 6.68 | 6.88 |
7
|
6.63
|
3.6K | -2.34% | ||||
| Aug 28 | 6.84 | 6.7 |
7.05
|
6.6
|
6.6K | 1.79% | ||||
| Aug 27 | 6.72 | 6.75 |
6.9
|
6.55
|
7.1K | 0.30% | ||||
| Aug 26 | 6.7 | 7.15 |
7.19
|
6.7
|
10.7K | -4.29% | ||||
| Aug 23 | 7 | 7.15 |
7.15
|
7
|
7.7K | -2.1% | ||||
| Aug 22 | 7.15 | 7.4 |
7.4
|
6.95
|
1.9K | 0% | ||||
| Aug 21 | 7.15 | 6.85 |
7.45
|
6.8
|
8.8K | 3.62% | ||||
| Aug 20 | 6.9 | 7.05 |
7.45
|
6.5
|
23.6K | -6.88% | ||||
| Aug 19 | 7.41 | 7 |
7.5
|
6.85
|
32.7K | 8.18% | ||||
| Aug 16 | 6.85 | 6.65 |
6.9
|
6.65
|
4.2K | 3.79% | ||||
| Aug 15 | 6.6 | 6.65 |
6.75
|
6.6
|
4.4K | -2.22% | ||||
| Aug 14 | 6.75 | 6.45 |
6.8
|
6.4
|
8.3K | 5.47% | ||||
| Aug 13 | 6.4 | 6.7 |
6.8
|
6.35
|
12.3K | -4.48% | ||||
| Aug 12 | 6.7 | 6.7 |
6.85
|
6.6
|
4.1K | 3.08% | ||||
| Aug 9 | 6.5 | 6.5 |
6.6
|
6.45
|
5.0K | 0.78% | ||||
| Aug 8 | 6.45 | 6.45 |
6.7
|
6.4
|
2.3K | 0% | ||||
| Aug 7 | 6.45 | 6.4 |
6.45
|
6.25
|
2.3K | 0% | ||||
| Aug 6 | 6.45 | 6.5 |
6.5
|
6.25
|
4.4K | 1.57% | ||||
| Aug 5 | 6.35 | 6.7 |
6.7
|
6.25
|
4.2K | -4.51% | ||||
| Aug 2 | 6.65 | 6.9 |
6.9
|
6.55
|
6.8K | -3.62% | ||||
| Aug 1 | 6.9 | 7 |
7.1
|
6.85
|
6.5K | -0.72% | ||||
| Jul 31 | 6.95 | 6.8 |
7
|
6.8
|
3.9K | 1.46% | ||||
| Jul 30 | 6.85 | 6.85 |
7.1
|
6.85
|
3.9K | -2.14% | ||||
| Jul 29 | 7 | 6.95 |
7.1
|
6.85
|
5.0K | 1.60% | ||||
| Jul 26 | 6.89 | 6.9 |
7
|
6.85
|
4.9K | -0.14% | ||||
| Jul 25 | 6.9 | 6.6 |
7
|
6.6
|
6.3K | 2.99% | ||||
| Jul 24 | 6.7 | 6.7 |
6.96
|
6.7
|
4.7K | -2.19% | ||||
| Jul 23 | 6.85 | 6.5 |
6.9
|
6.5
|
6.0K | 1.48% | ||||
| Jul 22 | 6.75 | 6.7 |
6.85
|
6.45
|
4.7K | 5.47% | ||||
| Jul 19 | 6.4 | 6.6 |
6.9
|
6.35
|
4.0K | -5.04% | ||||
| Jul 18 | 6.74 | 6.75 |
6.85
|
6.35
|
11.3K | -2.32% | ||||
| Jul 17 | 6.9 | 6.75 |
6.9
|
6.7
|
10.5K | 0% | ||||
| Jul 16 | 6.9 | 7 |
7
|
6.7
|
12.9K | -0.72% | ||||
| Jul 15 | 6.95 | 6.95 |
7
|
6.66
|
9.5K | 0.72% | ||||
| Jul 12 | 6.9 | 6.6 |
6.97
|
6.6
|
3.0K | 2.22% | ||||
| Jul 11 | 6.75 | 6.97 |
7
|
6.65
|
7.9K | -2.88% | ||||
| Jul 10 | 6.95 | 6.7 |
7.25
|
6.5
|
22.2K | 2.66% | ||||
| Jul 9 | 6.77 | 6.85 |
6.85
|
6.65
|
2.3K | -0.15% | ||||
| Jul 8 | 6.78 | 7 |
7.15
|
6.7
|
10.3K | -3.14% | ||||
| Jul 5 | 7 | 6.75 |
7.05
|
6.75
|
3.2K | 0.72% | ||||
| Jul 3 | 6.95 | 7 |
7.25
|
6.9
|
6.6K | -1.42% | ||||
| Jul 2 | 7.05 | 6.9 |
7.05
|
6.8
|
7.9K | 0% | ||||
| Jul 1 | 7.05 | 7.2 |
7.25
|
6.95
|
12.9K | 4.44% | ||||
| Jun 28 | 6.75 | 6.6 |
6.85
|
6.6
|
6.5K | 2.27% | ||||
| Jun 27 | 6.6 | 7.15 |
7.15
|
6.5
|
15.8K | -8.33% | ||||
| Jun 26 | 7.2 | 6.85 |
7.2
|
6.62
|
12.4K | 5.11% | ||||
| Jun 25 | 6.85 | 7.4 |
7.4
|
6.75
|
4.7K | -3.52% | ||||
| Jun 24 | 7.1 | 6.9 |
7.11
|
6.9
|
5.7K | 0.42% | ||||
| Jun 21 | 7.07 | 7.1 |
7.15
|
6.89
|
12.2K | -0.42% | ||||
| Jun 20 | 7.1 | 7.5 |
7.5
|
7.1
|
10.5K | -5.33% | ||||
| Jun 19 | 7.5 | 7.5 |
7.55
|
7.15
|
15.8K | 1.35% | ||||
| Jun 18 | 7.4 | 7.15 |
7.5
|
7
|
35.5K | 6.63% | ||||
| Jun 17 | 6.94 | 6.65 |
7
|
6.65
|
5.7K | 0.58% | ||||
| Jun 14 | 6.9 | 6.65 |
6.9
|
6.55
|
8.0K | 2.22% | ||||
| Jun 13 | 6.75 | 6.75 |
6.75
|
6.35
|
6.1K | 0.75% | ||||
| Jun 12 | 6.7 | 6.7 |
6.7
|
6.3
|
5.8K | 0.75% | ||||
| Jun 11 | 6.65 | 6.4 |
6.76
|
6.24
|
18.4K | 5.56% | ||||
| Jun 10 | 6.3 | 6.25 |
6.4
|
6.08
|
8.2K | 0% | ||||
| Jun 7 | 6.3 | 6.45 |
6.45
|
6
|
14.2K | -2.33% | ||||
| Jun 6 | 6.45 | 6.05 |
6.45
|
5.95
|
10.4K | 8.22% | ||||
| Jun 5 | 5.96 | 6.15 |
6.25
|
5.9
|
5.5K | -3.09% | ||||
| Jun 4 | 6.15 | 6.35 |
6.4
|
5.84
|
15.4K | -1.6% | ||||
| Jun 3 | 6.25 | 6 |
6.25
|
5.96
|
8.8K | 4.17% | ||||
| May 31 | 6 | 6 |
6
|
5.85
|
3.4K | 0.50% | ||||
| May 30 | 5.97 | 5.8 |
6.4
|
5.65
|
10.0K | 2.93% | ||||
| May 29 | 5.8 | 6.1 |
6.15
|
5.75
|
15.8K | -7.2% | ||||
| May 28 | 6.25 | 6.15 |
6.45
|
6.05
|
2.3K | 0.81% | ||||
| May 24 | 6.2 | 6.1 |
6.3
|
6
|
8.9K | 1.64% | ||||
| May 23 | 6.1 | 6.45 |
6.45
|
5.85
|
15.7K | -6.44% | ||||
| May 22 | 6.52 | 6.35 |
6.6
|
6.35
|
15.0K | 3.49% | ||||
| May 21 | 6.3 | 6.2 |
6.42
|
6.2
|
19.7K | -0.79% | ||||
| May 20 | 6.35 | 6.5 |
6.5
|
6.25
|
8.7K | -2.31% | ||||
| May 17 | 6.5 | 6.7 |
6.73
|
6.25
|
25.5K | -2.99% | ||||
| May 16 | 6.7 | 6.9 |
6.9
|
6.7
|
11.9K | -2.19% | ||||
| May 15 | 6.85 | 7.2 |
7.2
|
6.75
|
23.3K | -3.52% | ||||
| May 14 | 7.1 | 7.3 |
7.3
|
6.93
|
7.2K | 3.65% | ||||
| May 13 | 6.85 | 7.1 |
7.25
|
6.8
|
46.2K | -3.52% | ||||
| May 10 | 7.1 | 7.35 |
7.6
|
7.1
|
18.9K | -4.05% | ||||
| May 9 | 7.4 | 7.4 |
7.5
|
7.1
|
20.4K | -1.33% | ||||
| May 8 | 7.5 | 7.45 |
7.5
|
7.24
|
6.8K | 2.74% | ||||
| May 7 | 7.3 | 7.5 |
7.5
|
7.15
|
11.7K | -1.22% | ||||
| May 6 | 7.39 | 6.95 |
7.47
|
6.9
|
15.1K | 1.93% | ||||
| May 3 | 7.25 | 7.05 |
7.3
|
7
|
15.5K | 2.11% | ||||
| May 2 | 7.1 | 7.25 |
7.25
|
7
|
19.4K | -2.74% | ||||
| May 1 | 7.3 | 7.45 |
7.5
|
7.2
|
27.8K | -2.01% | ||||
| Apr 30 | 7.45 | 7.55 |
7.8
|
7.45
|
9.1K | -2.61% | ||||
| Apr 29 | 7.65 | 7.75 |
7.85
|
7.52
|
16.8K | -1.92% | ||||
| Apr 26 | 7.8 | 7.45 |
7.85
|
7.4
|
40.3K | 3.31% | ||||
| Apr 25 | 7.55 | 7.4 |
7.65
|
7.4
|
28.3K | 0% | ||||
| Apr 24 | 7.55 | 7.55 |
7.6
|
7.35
|
22.3K | 2.72% | ||||
| Apr 23 | 7.35 | 7.75 |
7.8
|
7.35
|
60.8K | -6.96% | ||||
| Apr 22 | 7.9 | 7.6 |
7.96
|
7.6
|
31.9K | 2.60% | ||||
| Apr 18 | 7.7 | 7.95 |
7.95
|
7.2
|
60.2K | -3.75% | ||||
| Apr 17 | 8 | 7.2 |
8.15
|
7
|
142K | 9.59% | ||||
| Apr 16 | 7.3 | 8.7 |
9.3
|
6.15
|
430K | -33.33% | ||||
| Apr 15 | 10.95 | 10.75 |
11.25
|
10.4
|
112K | 4.29% | ||||
| Apr 12 | 10.5 | 11 |
11
|
10.45
|
82.4K | -4.98% | ||||
| Apr 11 | 11.05 | 11.25 |
11.95
|
10.8
|
73.4K | -3.07% | ||||
| Apr 10 | 11.4 | 10.9 |
11.75
|
10.6
|
123K | 3.17% | ||||
| Apr 9 | 11.05 | 11.35 |
11.4
|
10.4
|
90.0K | -3.49% | ||||
| Apr 8 | 11.45 | 11.2 |
11.75
|
10.75
|
122K | 0.88% | ||||
| Apr 5 | 11.35 | 14.1 |
14.2
|
11
|
1.6M | 7.08% | ||||
| Apr 4 | 10.6 | 10.15 |
11.05
|
9.65
|
285K | 2.91% | ||||
| Apr 3 | 10.3 | 10 |
10.3
|
9.5
|
138K | 4.57% | ||||
| Apr 2 | 9.85 | 10.2 |
10.2
|
9.37
|
74.6K | -1.01% | ||||
| Apr 1 | 9.95 | 9.85 |
10.2
|
9.62
|
78.8K | 2.05% | ||||
| Mar 29 | 9.75 | 9.4 |
10.4
|
9.05
|
152K | 4.84% | ||||
| Mar 28 | 9.3 | 9 |
9.7
|
9
|
67.9K | 2.76% | ||||
| Mar 27 | 9.05 | 8.8 |
9.5
|
8.67
|
47.8K | 2.61% | ||||
| Mar 26 | 8.82 | 9.5 |
10.25
|
8.65
|
139K | 0% | ||||