Earnings Ahead

LTRY - Lottery.com

0.2142 0.0062 2.98%
Premarket: 0.202 -0.0122 -5.7%

  1. Home
  2. Consumer Cyclical
  3. LTRY
Lottery.com

Lottery.com

About

Profile

Headquarters

Spicewood, Texas, United States

Intraday

High
-
Low
-

52-week

High
-
Low
-

LTRY



 
...

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.
  • Lottery.Com hires Mark Gustavson as CEO and temporary finance head
  • Lottery.com unit Sports.com to enter partnership with Data Sports Group
  • Lottery.com receives Nasdaq notice for non-compliance
  • Lottery.com stock sinks to record low on inability to fund operations, going concern risk
  • Lottery.com GAAP EPS of -$0.33, revenue of $21.2M misses by $1.51M
  • Lottery.com Q1 2022 Earnings Preview
  • Lottery.com GAAP EPS of -$0.39, revenue of $21.49M
  • Lottery.com picks internal candidates for CFO, COO role
  • Lottery.com jumps 4% on agreement with T-mobile to become the exclusive digital lottery brand for in-vehicle advertising
  • Lottery.com hits lowest point since going public via SPAC deal, down 55% in three weeks (update)
  • Lottery.com falls for ninth consecutive day as investors digest 30.1M share offering
  • Lottery.com rises after strong Q3 revenue and profitability growth
  • Lottery.com reports Q3 results
  • Lottery.com trades lower despite initiating blockchain gaming platform development
  • Lottery.com trades higher on initiating blockchain gaming platform development
  • Lottery.com commences the development of a blockchain gaming platform
  • Trident Acquisitions regains compliance with NASDAQ listing requirements
  • Trident Acquisitions gets non-compliance notice from Nasdaq
  • Lottery.com inks agreement with Trident Acquisition to list on Nasdaq and offer products in Nigeria
  • Lottery.com appoints Luc Vanhal as CFO
Date Price Open High Low Vol Change ER
May 2, 2023 0.41 0.44
0.44
0.41
112K -2.38%
May 1, 2023 0.42 0.46
0.5
0.42
154K -8.7%
Apr 28, 2023 0.46 0.54
0.54
0.46
229K -13.21%
Apr 27, 2023 0.53 0.46
0.55
0.46
825K 3.92%
Apr 26, 2023 0.51 0.4
0.51
0.39
957K 8.51%
 
Apr 25, 2023 0.47 0.37
0.52
0.36
4.6M 30.56%
Apr 24, 2023 0.36 0.35
0.41
0.35
57.6K -2.7%
Apr 21, 2023 0.37 0.38
0.4
0.36
106K -5.13%
Apr 20, 2023 0.39 0.39
0.4
0.37
24.1K -2.5%
Apr 19, 2023 0.4 0.38
0.5
0.34
164K 2.56%
Apr 18, 2023 0.39 0.38
0.42
0.38
74.2K -7.14%
Apr 17, 2023 0.42 0.41
0.43
0.38
140K 2.44%
Apr 14, 2023 0.41 0.47
0.47
0.41
81.4K -6.82%
Apr 13, 2023 0.44 0.42
0.5
0.42
106K 10%
Apr 12, 2023 0.4 0.45
0.47
0.39
198K -14.89%
Apr 11, 2023 0.47 0.51
0.51
0.44
204K -11.32%
Apr 10, 2023 0.53 0.39
0.53
0.39
387K 35.90%
Apr 6, 2023 0.39 0.31
0.4
0.31
449K 30%
Apr 5, 2023 0.3 0.3
0.31
0.29
188K 0%
Apr 4, 2023 0.3 0.32
0.33
0.29
92.1K -6.25%
Apr 3, 2023 0.32 0.28
0.33
0.22
256K 14.29%
Mar 31, 2023 0.28 0.29
0.3
0.28
148K 0%
Mar 30, 2023 0.28 0.3
0.32
0.28
229K -9.68%
Mar 29, 2023 0.31 0.32
0.34
0.3
128K -6.06%
Mar 28, 2023 0.33 0.36
0.38
0.33
66.9K -10.81%
Mar 27, 2023 0.37 0.39
0.4
0.36
113K -2.63%
Mar 24, 2023 0.38 0.37
0.4
0.37
55.6K -2.56%
Mar 23, 2023 0.39 0.38
0.4
0.36
47.9K -2.5%
Mar 22, 2023 0.4 0.4
0.4
0.38
53.0K 5.26%
Mar 21, 2023 0.38 0.35
0.38
0.35
123K 0%
Mar 20, 2023 0.38 0.38
0.4
0.37
69.2K -2.56%
Mar 17, 2023 0.39 0.4
0.4
0.36
128K -2.5%
Mar 16, 2023 0.4 0.43
0.43
0.38
225K -6.98%
Mar 15, 2023 0.43 0.47
0.5
0.43
383K -10.42%
Mar 14, 2023 0.48 0.48
0.51
0.45
142K 2.13%
Mar 13, 2023 0.47 0.48
0.48
0.45
82.8K 0%
Mar 10, 2023 0.47 0.52
0.52
0.46
150K -9.62%
Mar 9, 2023 0.52 0.53
0.53
0.51
56.4K -1.89%
Mar 8, 2023 0.53 0.52
0.54
0.51
86.6K -1.85%
Mar 7, 2023 0.54 0.57
0.57
0.51
178K -5.26%
Mar 6, 2023 0.57 0.5
0.59
0.5
590K 11.76%
Mar 3, 2023 0.51 0.51
0.55
0.47
307K -1.92%
Mar 2, 2023 0.52 0.46
0.56
0.44
1.4M -13.33%
Mar 1, 2023 0.6 0.6
0.62
0.55
195K -1.64%
Feb 28, 2023 0.61 0.63
0.65
0.6
125K -4.69%
Feb 27, 2023 0.64 0.64
0.67
0.58
146K 1.59%
Feb 24, 2023 0.63 0.65
0.69
0.63
390K -4.55%
Feb 23, 2023 0.66 0.56
0.67
0.56
580K 20%
Feb 22, 2023 0.55 0.58
0.6
0.55
385K -11.29%
Feb 21, 2023 0.62 0.71
0.75
0.61
634K -13.89%
Feb 17, 2023 0.72 0.73
0.75
0.7
366K -4%
Feb 16, 2023 0.75 0.73
0.77
0.69
588K 5.63%
Feb 15, 2023 0.71 0.75
0.75
0.67
489K -7.79%
Feb 14, 2023 0.77 0.78
0.83
0.57
1.5M -1.28%
Feb 13, 2023 0.78 0.67
0.78
0.63
1.2M 16.42%
Feb 10, 2023 0.67 0.75
0.75
0.6
2.5M -12.99%
Feb 9, 2023 0.77 0.53
0.79
0.51
7.5M 48.08%
Feb 8, 2023 0.52 0.49
0.55
0.48
811K 8.33%
Feb 7, 2023 0.48 0.42
0.49
0.42
671K 11.63%
Feb 6, 2023 0.43 0.4
0.45
0.4
451K 10.26%
Feb 3, 2023 0.39 0.42
0.47
0.39
1.0M -13.33%
Feb 2, 2023 0.45 0.41
0.45
0.36
1.5M 9.76%
Feb 1, 2023 0.41 0.33
0.42
0.31
4.5M 28.13%
Jan 31, 2023 0.32 0.33
0.33
0.31
304K -3.03%
Jan 30, 2023 0.33 0.33
0.33
0.3
367K 3.13%
Jan 27, 2023 0.32 0.32
0.33
0.31
266K -3.03%
Jan 26, 2023 0.33 0.34
0.38
0.3
538K -2.94%
Jan 25, 2023 0.34 0.28
0.35
0.28
1.8M 21.43%
Jan 24, 2023 0.28 0.28
0.28
0.27
46.6K 0%
Jan 23, 2023 0.28 0.24
0.28
0.24
365K 7.69%
Jan 20, 2023 0.26 0.26
0.28
0.25
210K 0%
Jan 19, 2023 0.26 0.25
0.26
0.25
194K 0%
Jan 18, 2023 0.26 0.28
0.28
0.25
269K -3.7%
Jan 17, 2023 0.27 0.27
0.27
0.25
258K 8%
Jan 13, 2023 0.25 0.28
0.28
0.24
353K -3.85%
Jan 12, 2023 0.26 0.27
0.27
0.23
404K 4%
Jan 11, 2023 0.25 0.24
0.26
0.22
614K 13.64%
Jan 10, 2023 0.22 0.22
0.25
0.21
651K -4.35%
Jan 9, 2023 0.23 0.19
0.24
0.18
1.5M 27.78%
Jan 6, 2023 0.18 0.16
0.18
0.16
755K 5.88%
Jan 5, 2023 0.17 0.18
0.19
0.16
401K -10.53%
Jan 4, 2023 0.19 0.19
0.2
0.17
861K 0%
Jan 3, 2023 0.19 0.21
0.21
0.18
281K 5.56%
Dec 30 0.18 0.16
0.19
0.16
420K 0%
Dec 29 0.18 0.19
0.19
0.16
472K 5.88%
Dec 28 0.17 0.18
0.19
0.15
503K -5.56%
Dec 27 0.18 0.21
0.22
0.17
423K -14.29%
Dec 23 0.21 0.2
0.22
0.2
268K 5%
Dec 22 0.2 0.22
0.22
0.2
328K -9.09%
Dec 21 0.22 0.25
0.25
0.22
203K 0%
Dec 20 0.22 0.24
0.24
0.22
352K -8.33%
Dec 19 0.24 0.27
0.27
0.24
246K -14.29%
Dec 16 0.28 0.27
0.29
0.26
268K 0%
Dec 15 0.28 0.3
0.3
0.27
114K -3.45%
Dec 14 0.29 0.28
0.31
0.27
233K 3.57%
Dec 13 0.28 0.28
0.29
0.27
294K 0%
Dec 12 0.28 0.29
0.3
0.27
226K 0%
Dec 9 0.28 0.29
0.29
0.26
198K 0%
Dec 8 0.28 0.28
0.3
0.26
175K -3.45%
Dec 7 0.29 0.29
0.29
0.27
73.3K 3.57%
Dec 6 0.28 0.29
0.31
0.27
424K -6.67%
Dec 5 0.3 0.29
0.3
0.29
76.0K 3.45%
Dec 2 0.29 0.31
0.31
0.29
164K 0%
Dec 1 0.29 0.3
0.31
0.27
128K 0%
Nov 30 0.29 0.29
0.31
0.29
154K 0%
Nov 29 0.29 0.32
0.32
0.28
239K -3.33%
Nov 28 0.3 0.31
0.33
0.29
344K 3.45%
Nov 25 0.29 0.29
0.3
0.27
236K 0%
Nov 23 0.29 0.26
0.29
0.25
440K 11.54%
Nov 22 0.26 0.27
0.27
0.26
121K 0%
Nov 21 0.26 0.26
0.29
0.25
209K 0%
Nov 18 0.26 0.28
0.28
0.25
527K -3.7%
Nov 17 0.27 0.28
0.29
0.27
167K -6.9%
Nov 16 0.29 0.3
0.3
0.28
168K -3.33%
Nov 15 0.3 0.3
0.32
0.28
406K 0%
Nov 14 0.3 0.32
0.33
0.3
282K 0%
Nov 11 0.3 0.33
0.33
0.3
205K 0%
Nov 10 0.3 0.32
0.32
0.3
165K 7.14%
Nov 9 0.28 0.32
0.35
0.28
579K -15.15%
Nov 8 0.33 0.34
0.35
0.32
307K 6.45%
Nov 7 0.31 0.32
0.33
0.3
456K -3.13%
Nov 4 0.32 0.34
0.35
0.32
277K -3.03%
Nov 3 0.33 0.37
0.38
0.32
441K -10.81%
Nov 2 0.37 0.38
0.38
0.36
180K 0%
Nov 1 0.37 0.39
0.39
0.36
261K -2.63%
Oct 31 0.38 0.39
0.4
0.38
640K 0%
Oct 28 0.38 0.37
0.42
0.34
1.6M 5.56%
Oct 27 0.36 0.34
0.37
0.34
1.0M 12.50%
Oct 26 0.32 0.35
0.35
0.32
372K -5.88%
Oct 25 0.34 0.33
0.37
0.31
1.2M 3.03%
Oct 24 0.33 0.32
0.33
0.29
416K 3.13%
Oct 21 0.32 0.31
0.32
0.3
435K 3.23%
Oct 20 0.31 0.33
0.34
0.3
399K -6.06%
Oct 19 0.33 0.33
0.36
0.31
1.2M 0%
Oct 18 0.33 0.31
0.34
0.3
745K 6.45%
Oct 17 0.31 0.3
0.34
0.28
1.6M 10.71%
Oct 14 0.28 0.3
0.31
0.28
1.1M 0%
Oct 13 0.28 0.31
0.33
0.26
1.9M -9.68%
Oct 12 0.31 0.29
0.41
0.28
7.1M 3.33%
Oct 11 0.3 0.24
0.32
0.24
5.4M 20%
Oct 10 0.25 0.27
0.27
0.24
420K -3.85%
Oct 7 0.26 0.28
0.29
0.26
494K -7.14%
Oct 6 0.28 0.28
0.3
0.26
1.4M 0%
Oct 5 0.28 0.29
0.39
0.27
5.7M 3.70%
Oct 4 0.27 0.27
0.3
0.26
1.5M -10%
Oct 3 0.3 0.23
0.44
0.22
13.9M 36.36%
Sep 30 0.22 0.21
0.24
0.2
676K -4.35%
Sep 29 0.23 0.24
0.25
0.23
353K 0%
Sep 28 0.23 0.23
0.25
0.23
393K 0%
Sep 27 0.23 0.23
0.26
0.23
272K -4.17%
Sep 26 0.24 0.25
0.26
0.23
328K -7.69%
Sep 23 0.26 0.27
0.28
0.25
442K -7.14%
Sep 22 0.28 0.28
0.29
0.26
331K 0%
Sep 21 0.28 0.28
0.3
0.27
207K -3.45%
Sep 20 0.29 0.29
0.3
0.27
206K 0%
Sep 19 0.29 0.3
0.3
0.27
416K 0%
Sep 16 0.29 0.32
0.32
0.29
572K -9.38%
Sep 15 0.32 0.31
0.33
0.31
290K 3.23%
Sep 14 0.31 0.34
0.34
0.31
904K -3.13%
Sep 13 0.32 0.31
0.34
0.31
603K -3.03%
Sep 12 0.33 0.34
0.36
0.32
847K 3.13%
Sep 9 0.32 0.31
0.33
0.31
594K 3.23%
Sep 8 0.31 0.33
0.34
0.31
402K -6.06%
Sep 7 0.33 0.33
0.36
0.31
857K 0%
Sep 6 0.33 0.35
0.35
0.33
339K -2.94%
Sep 2 0.34 0.36
0.4
0.33
884K -10.53%
Sep 1 0.38 0.36
0.41
0.34
840K 5.56%
Aug 31 0.36 0.38
0.4
0.35
650K 2.86%
Aug 30 0.35 0.4
0.4
0.34
959K -7.89%
Aug 29 0.38 0.39
0.41
0.37
540K -2.56%
Aug 26 0.39 0.47
0.47
0.38
826K -15.22%
Aug 25 0.46 0.41
0.48
0.4
1.5M 15%
Aug 24 0.4 0.41
0.42
0.39
663K 0%
Aug 23 0.4 0.4
0.42
0.39
764K 2.56%
Aug 22 0.39 0.51
0.51
0.38
1.8M -18.75%
Aug 19 0.48 0.34
0.66
0.34
11.7M 33.33%
Aug 18 0.36 0.43
0.44
0.33
1.6M -14.29%
Aug 17 0.42 0.46
0.48
0.41
763K -8.7%
Aug 16 0.46 0.44
0.48
0.44
459K -2.13%
Aug 15 0.47 0.5
0.5
0.44
897K -2.08%
Aug 12 0.48 0.5
0.5
0.46
699K 0%
Aug 11 0.48 0.47
0.59
0.45
2.0M 9.09%
Aug 10 0.44 0.46
0.47
0.44
322K 0%
Aug 9 0.44 0.45
0.47
0.41
824K -2.22%
Aug 8 0.45 0.46
0.52
0.45
1.4M 0%
Aug 5 0.45 0.46
0.46
0.4
1.2M -2.17%
Aug 4 0.46 0.48
0.5
0.43
1.4M -2.13%
Aug 3 0.47 0.35
0.72
0.33
14.1M 34.29%
Aug 2 0.35 0.33
0.36
0.31
2.2M 0%
Aug 1 0.35 0.35
0.36
0.29
5.5M 20.69%
Jul 29 0.29 0.63
0.64
0.25
10.3M -64.2%
Jul 28 0.81 0.78
0.84
0.75
261K 3.85%
Jul 27 0.78 0.72
0.8
0.7
271K 8.33%
Jul 26 0.72 0.77
0.77
0.72
217K -7.69%
Jul 25 0.78 0.8
0.82
0.77
245K -4.88%
Jul 22 0.82 0.84
0.84
0.8
138K 0%
Jul 21 0.82 0.85
0.85
0.82
183K 0%
Jul 20 0.82 0.87
0.87
0.82
236K -1.2%
Jul 19 0.83 0.82
0.85
0.81
189K 1.22%
Jul 18 0.82 0.9
0.94
0.75
1.5M -15.46%
Jul 15 0.97 0.95
1
0.95
163K 1.04%
Jul 14 0.96 0.99
0.99
0.88
281K -3.03%
Jul 13 0.99 1.07
1.08
0.93
378K -8.33%
Jul 12 1.08 1.07
1.1
1.07
71.6K 0%
Jul 11 1.08 1.11
1.14
1.05
223K -5.26%
Jul 8 1.14 1.19
1.22
1.1
118K -1.72%
Jul 7 1.16 1.08
1.16
1.07
123K 8.41%
Jul 6 1.07 1.11
1.14
1.03
653K -12.3%
Jul 5 1.22 1.15
1.3
1.13
117K 5.17%
Jul 1 1.16 1.12
1.18
1.12
65.3K 3.57%
Jun 30 1.12 1.1
1.13
1.1
53.1K -1.75%
Jun 29 1.14 1.18
1.2
1.13
70.3K -2.56%
Jun 28 1.17 1.22
1.23
1.15
62.7K -3.31%
Jun 27 1.21 1.38
1.38
1.2
140K -9.7%
Jun 24 1.34 1.12
1.35
1.12
318K 20.72%
Jun 23 1.11 1.12
1.16
1.06
199K 0%
Jun 22 1.11 1.13
1.18
1.1
248K -1.77%
Jun 21 1.13 1.24
1.3
1.13
186K 1.80%
Jun 17 1.11 1.25
1.28
1.11
312K -7.5%
Jun 16 1.2 1.32
1.33
1.2
210K -7.69%
Jun 15 1.3 1.37
1.46
1.28
162K -2.99%
Jun 14 1.34 1.31
1.41
1.31
93.6K 0%
Jun 13 1.34 1.47
1.47
1.32
185K -14.65%
Jun 10 1.57 1.53
1.58
1.48
123K -1.88%
Jun 9 1.6 1.8
1.86
1.59
200K -11.6%
Jun 8 1.81 1.62
1.9
1.61
381K 11.04%
Jun 7 1.63 1.58
1.69
1.57
312K 0%
Jun 6 1.63 1.31
1.69
1.31
905K 25.38%
Jun 3 1.3 1.31
1.33
1.15
301K 0%
Jun 2 1.3 1.33
1.36
1.3
117K -2.99%
Jun 1 1.34 1.43
1.45
1.32
72.0K -2.19%
May 31 1.37 1.42
1.45
1.35
132K -2.84%
May 27 1.41 1.38
1.43
1.35
149K 7.63%
May 26 1.31 1.31
1.38
1.3
183K 0%
May 25 1.31 1.29
1.32
1.24
68.7K 4.80%
May 24 1.25 1.29
1.35
1.23
80.2K -5.3%
May 23 1.32 1.31
1.32
1.29
87.7K 3.13%
May 20 1.28 1.35
1.36
1.27
133K -5.88%
May 19 1.36 1.32
1.39
1.32
292K 3.82%
May 18 1.31 1.38
1.4
1.31
221K -5.76%
May 17 1.39 1.37
1.44
1.37
136K 2.96%
May 16 1.35 1.41
1.43
1.32
266K -4.26%
May 13 1.41 1.38
1.46
1.33
615K 7.63%
May 12 1.31 1.33
1.43
1.26
555K 0%
May 11 1.31 1.4
1.47
1.3
320K -10.27%
May 10 1.46 1.65
1.65
1.32
282K -3.95%
May 9 1.52 1.9
1.9
1.52
355K -20%
May 6 1.9 1.96
2.03
1.86
117K -3.55%
May 5 1.97 1.85
2.09
1.83
310K 5.35%
May 4 1.87 2.02
2.05
1.71
629K -7.43%
May 3 2.02 2.04
2.13
1.87
748K -2.88%
May 2 2.08 2.33
2.43
2.02
684K -12.61%
Apr 29 2.38 2.61
2.61
2.32
329K -7.03%
Apr 28 2.56 2.74
2.83
2.56
101K -5.19%
Apr 27 2.7 2.47
2.73
2.44
159K 11.57%
Apr 26 2.42 2.57
2.65
2.38
154K -7.98%
Apr 25 2.63 2.56
2.69
2.56
60.4K 0.38%
Apr 22 2.62 2.75
2.8
2.6
63.3K -5.07%
Apr 21 2.76 2.83
2.83
2.66
100K -0.36%
Apr 20 2.77 2.76
2.82
2.7
176K -0.36%
Apr 19 2.78 2.83
2.89
2.73
121K 0%
Apr 18 2.78 2.81
2.83
2.7
128K -0.71%
Apr 14 2.8 2.99
3.01
2.76
151K -4.76%
Apr 13 2.94 2.85
3.03
2.85
53.5K 1.03%
Apr 12 2.91 2.97
2.98
2.84
176K 1.04%
Apr 11 2.88 3.02
3.02
2.86
335K -4.95%
Apr 8 3.03 3
3.09
2.92
105K 1.68%
Apr 7 2.98 3.29
3.29
2.93
144K -8.31%
Apr 6 3.25 2.99
3.36
2.91
264K 6.91%
Apr 5 3.04 3.04
3.11
2.92
172K -0.65%
Apr 4 3.06 2.86
3.15
2.86
304K 6.99%
Apr 1 2.86 3.15
3.28
2.78
566K -8.92%
Mar 31 3.14 3.26
3.48
3.06
495K -12.29%
Mar 30 3.58 3.49
3.65
3.4
306K 5.29%
Mar 29 3.4 3.27
3.49
3.27
106K 4.29%
Mar 28 3.26 3.36
3.44
3.25
102K -2.4%
Mar 25 3.34 3.65
3.65
3.28
163K -5.92%
Mar 24 3.55 3.51
3.64
3.5
73.1K 0.85%
Mar 23 3.52 3.79
3.79
3.48
110K -1.95%
Mar 22 3.59 3.56
3.81
3.55
106K 0.84%
Mar 21 3.56 3.72
3.8
3.52
128K -3.78%
Mar 18 3.7 3.44
4
3.41
276K 9.47%
Mar 17 3.38 3.27
3.49
3.27
123K 2.74%
Mar 16 3.29 3.12
3.38
3.11
146K 7.52%
Mar 15 3.06 3.1
3.25
3.06
69.7K -0.65%
Mar 14 3.08 3.23
3.24
3
82.6K -4.05%
Mar 11 3.21 3.42
3.45
3.13
126K -5.87%
Mar 10 3.41 3.57
3.62
3.37
79.8K -5.28%
Mar 9 3.6 3.51
3.73
3.47
72.1K 4.65%
Mar 8 3.44 3.38
3.64
3.3
93.5K 2.08%
Mar 7 3.37 3.56
3.61
3.36
175K -5.07%
Mar 4 3.55 3.57
3.79
3.5
95.6K -1.39%
Mar 3 3.6 3.84
3.85
3.59
91.1K -5.51%
Mar 2 3.81 3.95
4.07
3.77
164K -3.3%
Mar 1 3.94 3.95
4.15
3.9
97.4K -0.25%
Feb 28 3.95 3.9
4.21
3.85
150K -1.25%
Feb 25 4 3.75
4.1
3.74
349K 9.59%
Feb 24 3.65 3.41
3.68
3.34
396K -1.62%
Feb 23 3.71 3.93
4.02
3.63
201K -5.6%
Feb 22 3.93 3.87
4.11
3.8
474K 8.86%
Feb 18 3.61 3.71
3.74
3.48
223K -2.17%
Feb 17 3.69 3.71
3.95
3.59
363K -1.6%
Feb 16 3.75 3.78
3.84
3.6
161K 0%
Feb 15 3.75 3.79
3.95
3.72
102K 1.08%
Feb 14 3.71 3.77
3.93
3.7
158K -1.33%
Feb 11 3.76 4.07
4.14
3.68
296K -6.7%
Feb 10 4.03 4.12
4.29
4.01
130K -4.73%
Feb 9 4.23 4.39
4.43
4.17
278K -2.53%
Feb 8 4.34 4.29
4.45
4.13
96.1K 1.40%
Feb 7 4.28 4
4.33
4
197K 6.73%
Feb 4 4.01 3.99
4.06
3.86
183K 3.08%
Feb 3 3.89 3.94
4.15
3.82
226K -2.99%
Feb 2 4.01 4.31
4.35
4
199K -7.39%
Feb 1 4.33 4.41
4.6
4.25
188K -2.91%
Jan 31 4.46 4.21
4.56
4.21
134K 5.94%
Jan 28 4.21 4.16
4.43
3.97
170K 1.45%
Jan 27 4.15 4.59
4.59
4.03
184K -3.26%
Jan 26 4.29 4.59
4.72
4.21
237K -4.24%
Jan 25 4.48 4.26
4.55
4
222K 3.46%
Jan 24 4.33 4.03
4.38
3.59
485K 5.87%
Jan 21 4.09 4.34
4.47
4.03
502K -8.5%
Jan 20 4.47 4.73
4.99
4.42
391K -5.7%
Jan 19 4.74 5.01
5.07
4.65
251K -5.95%
Jan 18 5.04 4.7
5.14
4.5
433K 4.78%
Jan 14 4.81 5.15
5.18
4.51
638K -6.78%
Jan 13 5.16 5.16
5.34
5.07
227K -1.34%
Jan 12 5.23 5.24
5.38
5.08
154K 0.38%
Jan 11 5.21 5.1
5.6
5.1
377K -2.25%
Jan 10 5.33 5.38
5.64
5.06
562K -3.27%
Jan 7 5.51 6.02
6.12
5.44
325K -9.23%
Jan 6 6.07 5.95
6.23
5.75
246K 0.50%
Jan 5 6.04 6.14
6.28
5.91
293K -2.27%
Jan 4 6.18 6.19
6.6
6.04
291K 1.15%
Jan 3 6.11 6.42
6.42
6
214K -4.08%
Dec 31 6.37 6.27
6.56
6.04
407K -0.93%
Dec 30 6.43 6.37
6.63
6.21
325K 0.16%
Dec 29 6.42 6.64
6.64
6.16
437K -3.31%
Dec 28 6.64 6.37
6.67
6.08
391K 2.63%
Dec 27 6.47 6.63
6.88
6.14
518K -3%
Dec 23 6.67 6.66
7.9
6.57
2.6M 0.60%
Dec 22 6.63 5.56
6.85
5.56
2.4M 20.55%
Dec 21 5.5 6.03
6.17
5.41
743K -8.18%
Dec 20 5.99 5.11
6.7
5
1.9M 14.10%
Dec 17 5.25 4.85
5.47
4.72
2.6M 7.80%
Dec 16 4.87 5.55
5.57
4.61
844K -11.13%
Dec 15 5.48 5.3
5.55
5.07
346K 4.18%
Dec 14 5.26 5.52
5.83
5.22
359K -4.88%
Dec 13 5.53 6.06
6.22
5.53
492K -7.68%
Dec 10 5.99 6.56
6.6
5.92
437K -6.7%
Dec 9 6.42 6.57
6.9
6.32
536K -2.28%
Dec 8 6.57 6.37
6.7
6.24
356K 5.63%
Dec 7 6.22 5.67
6.41
5.54
418K 11.27%
Dec 6 5.59 5.51
5.81
5.1
620K 0.72%
Dec 3 5.55 6.83
6.94
5.4
1.1M -18.5%
Dec 2 6.81 6.47
6.87
6.35
448K 4.45%
Dec 1 6.52 6.73
7.19
6.43
1.1M -2.1%
Nov 30 6.66 6.75
6.95
6.35
649K -2.2%
Nov 29 6.81 6.9
7.18
6.4
728K -0.73%
Nov 26 6.86 6.61
7.02
6.32
597K -1.58%
Nov 24 6.97 6.75
7.13
6.22
1.9M 1.46%
Nov 23 6.87 7.6
7.78
6.87
1.0M -1.58%
Nov 22 6.98 8.17
8.23
6.81
2.0M -15.19%
Nov 19 8.23 9.07
9.39
7.9
1.8M -4.86%
Nov 18 8.65 10.97
11
8.24
3.0M -19.91%
Nov 17 10.8 12.29
12.63
10.4
2.0M -15.76%
Nov 16 12.82 14.23
14.44
12.25
2.0M -1.99%
Nov 15 13.08 13.7
13.7
12.81
813K -1.28%
Nov 12 13.25 13.22
13.5
13.05
448K -0.08%
Nov 11 13.26 13.58
13.72
12.62
618K -1.27%
Nov 10 13.43 13.77
14.13
13.2
466K -4.41%
Nov 9 14.05 13.91
14.86
13.36
1.7M 1.30%
Nov 8 13.87 16.11
17.12
12.83
3.7M -11.66%
Nov 5 15.7 12.87
17.5
12.72
4.6M 20.96%
Nov 4 12.98 13.57
13.8
12.9
239K -3.85%
Nov 3 13.5 14
14
13.12
427K -5.13%
Nov 2 14.23 14.8
15.1
14.1
382K -6.87%
Nov 1 15.28 13.63
15.47
13.6
309K 0.92%
Oct 29 15.14 14.26
15.18
13.56
536K 2.64%
Oct 28 14.75 14.45
15.16
14.08
638K 5.43%
Oct 27 13.99 13.75
14.25
13.75
275K 3.02%
Oct 26 13.58 14.2
14.5
13.52
391K -2.09%
Oct 25 13.87 13.86
14.69
13.21
646K -0.5%
Oct 22 13.94 13.47
14.44
13.12
961K 8.74%
Oct 21 12.82 12.15
13.11
12.12
754K 9.57%
Oct 20 11.7 11.9
12
11.61
110K -2.17%
Oct 19 11.96 12.01
12.31
11.75
126K 0.34%
Oct 18 11.92 11.6
12.19
11.6
357K 3.65%
Oct 15 11.5 11.62
11.72
11.44
40.5K -1.03%
Oct 14 11.62 11.26
11.84
11.26
88.8K 2.20%
Oct 13 11.37 11.3
11.39
11.25
82.2K 1.34%
Oct 12 11.22 11.27
11.41
11.22
67.1K -1.23%
Oct 11 11.36 11.37
11.41
11.24
34.8K -0.61%
Oct 8 11.43 11.43
11.48
11.28
19.2K -0.44%
Oct 7 11.48 11.5
11.6
11.35
27.4K 2.04%
Oct 6 11.25 11.36
11.5
11.25
55.9K -1.57%
Oct 5 11.43 11.39
11.69
11.39
30.2K 0.44%
Oct 4 11.38 11.73
11.83
11.38
54.8K -3.56%
Oct 1 11.8 11.71
11.9
11.58
67.9K 1.72%
Sep 30 11.6 12.04
12.04
11.55
68.8K -3.65%
Sep 29 12.04 11.74
12.18
11.6
65.9K 2.91%
Sep 28 11.7 12.06
12.21
11.6
101K -3.07%
Sep 27 12.07 12.49
12.51
11.96
56.4K -3.82%
Sep 24 12.55 12.49
12.6
12.21
83.7K 0.08%
Sep 23 12.54 12.51
12.6
12.3
153K 3.21%
Sep 22 12.15 12.36
12.36
12.01
63.7K 0.75%
Sep 21 12.06 11.69
12.26
11.68
188K 4.87%
Sep 20 11.5 11.4
11.61
11.28
33.7K -0.17%
Sep 17 11.52 11.58
11.72
11.48
18.7K -0.6%
Sep 16 11.59 11.52
11.69
11.52
22.2K -0.86%
Sep 15 11.69 11.63
11.8
11.4
69.9K -0.34%
Sep 14 11.73 11.52
11.87
11.52
46.6K 0.95%
Sep 13 11.62 11.9
12
11.52
51.5K -2.43%
Sep 10 11.91 12.29
12.46
11.91
126K -2.46%
Sep 9 12.21 12
12.22
12
49.7K 1.75%
Sep 8 12 12.36
12.36
11.81
102K -4.69%
Sep 7 12.59 11.95
12.74
11.87
226K 5.36%
Sep 3 11.95 11.61
12.21
11.55
131K 2.93%
Sep 2 11.61 11.36
11.7
11.36
54.7K 2.02%
Sep 1 11.38 11.72
11.9
11.38
98.3K -2.15%
Aug 31 11.63 11.25
11.8
11.12
365K 3.93%
Aug 30 11.19 11.34
11.37
11.1
157K -0.8%
Aug 27 11.28 11.13
11.37
11.1
225K 1.26%
Aug 26 11.14 10.91
11.3
10.91
295K 1.64%
Aug 25 10.96 10.91
10.96
10.91
43.3K 0.46%
Aug 24 10.91 10.92
10.96
10.91
37.0K -0.09%
Aug 23 10.92 10.94
10.98
10.92
107K -0.46%
Aug 20 10.97 10.9
11.01
10.85
95.0K 0.37%
Aug 19 10.93 10.86
10.94
10.86
91.8K 0.37%
Aug 18 10.89 10.91
10.94
10.89
63.1K -0.46%
Aug 17 10.94 10.83
10.98
10.82
162K 0.83%
Aug 16 10.85 10.89
10.9
10.77
170K -0.09%
Aug 13 10.86 10.94
10.95
10.85
109K -0.46%
Aug 12 10.91 10.94
10.97
10.91
66.5K -0.27%
Aug 11 10.94 10.98
11.03
10.89
130K -0.27%
Aug 10 10.97 11.08
11.1
10.92
103K -0.36%
Aug 9 11.01 10.9
11.32
10.86
198K 1.01%
Aug 6 10.9 10.95
10.99
10.83
110K -0.09%
Aug 5 10.91 10.89
11.1
10.89
115K 0.09%
Aug 4 10.9 10.89
10.94
10.89
124K 0%
Aug 3 10.9 10.92
11
10.9
68.6K -0.18%
Aug 2 10.92 11.01
11.05
10.88
78.9K 0.83%
Jul 30 10.83 10.9
11.11
10.83
129K 0%
Jul 29 10.83 10.8
10.94
10.8
83.0K 0.28%
Jul 28 10.8 10.88
11.1
10.79
86.4K -1.28%
Jul 27 10.94 10.88
10.99
10.68
264K 0.09%
Jul 26 10.93 11.16
11.27
10.86
147K -1.97%
Jul 23 11.15 11.45
11.46
10.76
153K -2.02%
Jul 22 11.38 11.3
11.48
11.29
38.7K 0.71%
Jul 21 11.3 11.38
11.5
11.22
73.8K 0.27%
Jul 20 11.27 11.11
11.38
11.11
110K 1.44%
Jul 19 11.11 11.3
11.44
11.11
204K -3.81%
Jul 16 11.55 11.5
11.78
11.35
112K 2.03%
Jul 15 11.32 11.2
11.6
11.14
269K 1.07%
Jul 14 11.2 11.73
11.79
11.11
351K -4.03%
Jul 13 11.67 12.12
12.2
11.51
220K -3.71%
Jul 12 12.12 12.26
12.44
12.08
58.7K -1.7%
Jul 9 12.33 12.7
12.75
12.23
69.7K -1.52%
Jul 8 12.52 12.5
13.31
12.01
242K -3.69%
Jul 7 13 13.2
13.3
12.36
384K 3.17%
Jul 6 12.6 13.2
13.2
12.5
182K -5.69%
Jul 2 13.36 12.56
13.36
12.16
317K 7.57%
Jul 1 12.42 12.7
12.7
12.3
66.2K -1.66%
Jun 30 12.63 12
12.84
11.77
251K 4.73%
Jun 29 12.06 11.98
12.1
11.86
49.7K 0.58%
Jun 28 11.99 12.02
12.15
11.76
69.5K 0.59%
Jun 25 11.92 11.86
12.18
11.8
55.2K -0.17%
Jun 24 11.94 12.31
12.31
11.86
36.5K -1.73%
Jun 23 12.15 11.82
12.25
11.71
116K 2.19%
Jun 22 11.89 11.95
11.98
11.63
92.5K -0.5%
Jun 21 11.95 11.9
12.45
11.74
151K 0.93%
Jun 18 11.84 11.75
11.95
11.61
91.3K 0.17%
Jun 17 11.82 12.11
12.11
11.37
186K -1.83%
Jun 16 12.04 12.17
12.21
11.85
90.1K -1.95%
Jun 15 12.28 12.25
12.4
11.82
85.0K 0.41%
Jun 14 12.23 12.7
13
12.2
73.8K -4%
Jun 11 12.74 12.77
13.19
12.7
87.2K 1.03%
Jun 10 12.61 13.1
13.24
12.6
133K -4.11%
Jun 9 13.15 13.1
13.3
12.73
257K 0.84%
Jun 8 13.04 12.45
13.18
12.4
436K 4.65%
Jun 7 12.46 12.5
12.71
12.24
143K -0.32%
Jun 4 12.5 12.4
12.56
12.23
87.9K 0.81%
Jun 3 12.4 12.48
12.49
12.3
155K -0.72%
Jun 2 12.49 12.5
12.7
12.25
128K -0.08%
Jun 1 12.5 12.46
12.57
12.26
135K 0%
May 28 12.5 12.27
12.54
12.15
97.1K 1.54%
May 27 12.31 12.4
12.55
12.3
105K -0.57%
May 26 12.38 12.4
12.64
12.12
158K -0.96%
May 25 12.5 12.5
12.65
12.4
86.1K 0.32%
May 24 12.46 12.73
12.8
12.36
68.0K -1.89%
May 21 12.7 12.8
12.8
12.3
83.2K 1.03%
May 20 12.57 11.98
12.73
11.88
118K 4.75%
May 19 12 11.52
12.14
11.52
76.5K -0.08%
May 18 12.01 11.78
12.13
11.63
83.0K 1.09%
May 17 11.88 11.7
11.88
11.41
73.0K 1.54%
May 14 11.7 11.43
11.9
11.36
92.3K 2.81%
May 13 11.38 11.56
11.99
11.1
314K -0.96%
May 12 11.49 11.53
12.13
11.3
210K -2.21%
May 11 11.75 11.44
11.91
11.06
268K -0.09%
May 10 11.76 12.32
12.35
11.68
159K -3.61%
May 7 12.2 12.35
12.43
11.95
104K 0.99%
May 6 12.08 12.6
12.7
11.91
255K -4.13%
May 5 12.6 13.02
13.1
12.51
93.9K -2.7%
May 4 12.95 13.08
13.23
12.6
207K -2.78%
May 3 13.32 13.4
13.42
12.91
208K -0.15%
Apr 30 13.34 13.38
13.85
13.04
172K -1.4%
Apr 29 13.53 13.48
13.64
12.85
303K 1.05%
Apr 28 13.39 13.08
13.45
12.79
280K 3.64%
Apr 27 12.92 12.88
13.28
12.7
313K 1.73%
Apr 26 12.7 11.9
12.85
11.78
418K 9.48%
Apr 23 11.6 11.39
11.73
11.35
114K 1.93%
Apr 22 11.38 11.89
11.98
11.26
126K -2.82%
Apr 21 11.71 11.32
11.72
11.17
157K 2.90%
Apr 20 11.38 11.56
11.84
11.07
249K -1.56%
Apr 19 11.56 12.01
12.25
11.5
260K -5.01%
Apr 16 12.17 12.15
12.42
12
208K -0.08%
Apr 15 12.18 12.86
12.86
12.17
210K -4.69%
Apr 14 12.78 12.99
13.4
12.65
200K -1.39%
Apr 13 12.96 12.8
12.99
12.46
260K 1.97%
Apr 12 12.71 13.45
13.6
12.65
319K -4.29%
Apr 9 13.28 13.08
13.55
12.65
454K 2.47%
Apr 8 12.96 12.75
13
12.31
308K 2.05%
Apr 7 12.7 12.68
13.09
12.44
154K 0.16%
Apr 6 12.68 13.02
13.1
12.55
300K -3.57%
Apr 5 13.15 13.05
13.4
12.6
657K 7.43%
Apr 1 12.24 11.97
12.28
11.91
107K 2.51%
Mar 31 11.94 11.9
12.15
11.9
69.1K 1.27%
Mar 30 11.79 11.62
12.19
11.38
172K 0.34%
Mar 29 11.75 11.84
12.18
11.46
316K -0.59%
Mar 26 11.82 12.64
12.64
11.41
409K -6.12%
Mar 25 12.59 12.02
12.81
11.91
258K 2.03%
Mar 24 12.34 13.05
13.48
12.32
354K -4.64%
Mar 23 12.94 13.3
13.75
12.77
422K -4.64%
Mar 22 13.57 12.45
13.94
12.3
1.1M 13.94%
Mar 19 11.91 12.35
12.45
11.83
353K -3.48%
Mar 18 12.34 12.56
12.77
12.12
248K -1.28%
Mar 17 12.5 12.3
12.85
12.02
119K -0.64%
Mar 16 12.58 12.98
13
12.31
102K -2.02%
Mar 15 12.84 13.09
13.39
12.67
124K -3.39%
Mar 12 13.29 13
13.6
12.9
171K -0.08%
Mar 11 13.3 12.69
14.2
12.4
675K 7.17%
Mar 10 12.41 12.45
12.6
11.88
207K 0.89%
Mar 9 12.3 12.36
12.66
11.97
190K 4.24%
Mar 8 11.8 12.52
13.1
11.76
262K -7.38%
Mar 5 12.74 11.38
13.24
10.74
637K 13.65%
Mar 4 11.21 12.15
12.18
10.58
628K -9.23%
Mar 3 12.35 12.95
13.14
12.28
374K -3.52%
Mar 2 12.8 13.12
13.55
12.8
200K -4.55%
Mar 1 13.41 13.6
13.8
13.01
325K 6.60%
Feb 26 12.58 13.04
13.29
12.3
461K -4.26%
Feb 25 13.14 14.15
14.23
12.8
724K -7.07%
Feb 24 14.14 13.4
14.95
13.4
832K 7.86%
Feb 23 13.11 13.68
13.9
11.61
1.5M -11.72%
Feb 22 14.85 16.87
16.87
14.6
2.0M -4.99%
Feb 19 15.63 14.8
16.2
14.44
1.2M 11.17%
Feb 18 14.06 13.88
14.6
13.65
534K -1.54%
Feb 17 14.28 14.5
14.6
13.81
565K -0.49%
Feb 16 14.35 14.13
14.45
13.6
595K 1.34%
Feb 12 14.16 13.75
14.39
13.55
322K 3.89%
Feb 11 13.63 14.01
14.33
13.51
298K -3.47%
Feb 10 14.12 14.29
14.8
13.5
464K -0.91%
Feb 9 14.25 14.11
14.36
13.55
388K -0.77%
Feb 8 14.36 14.27
14.65
14
445K 2.13%
Feb 5 14.06 14.49
14.49
13.95
497K -3.37%
Feb 4 14.55 14.1
14.75
13.5
761K 3.12%
Feb 3 14.11 13.68
14.11
12.95
978K 2.99%
Feb 2 13.7 13.51
14.25
13.34
658K 2.39%
Feb 1 13.38 12.16
13.38
12.01
1.3M 9.67%
Jan 29 12.2 11.9
12.44
11.7
667K 4.18%
Jan 28 11.71 11.49
11.71
11.26
292K 2%
Jan 27 11.48 11.69
11.69
11.22
461K -3.61%
Jan 26 11.91 12.13
12.13
11.9
394K -1.81%
Jan 25 12.13 12.45
12.45
12
728K -2.57%
Jan 22 12.45 12.2
12.75
12.2
543K 2.05%
Jan 21 12.2 12.01
12.35
12
427K 1.33%
Jan 20 12.04 12.1
12.18
12
328K -0.66%
Jan 19 12.12 12.14
12.25
12.01
283K 0.41%
Jan 15 12.07 12.22
12.36
12
309K -2.5%
Jan 14 12.38 12.42
12.6
12.25
378K 1.06%
Jan 13 12.25 12.16
12.43
11.96
571K 1.91%
Jan 12 12.02 12.24
12.35
11.95
446K -0.99%
Jan 11 12.14 12.18
12.36
12.06
406K -1.7%
Jan 8 12.35 12.5
12.57
12.08
469K -2.37%
Jan 7 12.65 12.17
12.75
11.96
580K 5.77%
Jan 6 11.96 12.36
12.5
11.88
455K -1.56%
Jan 5 12.15 11.89
12.49
11.8
385K 0.41%
Jan 4 12.1 12.36
12.41
11.82
528K 1.17%
Dec 31 11.96 12.12
12.2
11.9
333K -1.24%
Dec 30 12.11 12.46
12.46
12.03
439K -2.1%
Dec 29 12.37 13.22
13.35
11.9
590K -4.99%
Dec 28 13.02 13.3
13.4
13
536K -1.36%
Dec 24 13.2 12.81
13.3
12.7
544K 2.33%
Dec 23 12.9 12.41
13
12.31
833K 2.38%
Dec 22 12.6 12.77
12.85
12.19
467K 1.69%
Dec 21 12.39 12
12.65
11.9
415K 2.23%
Dec 18 12.12 12
12.31
11.9
227K 1%
Dec 17 12 12
12.15
11.8
343K 0.17%
Dec 16 11.98 12.01
12.42
11.8
334K -1.72%
Dec 15 12.19 12.22
12.5
12
396K -0.41%
Dec 14 12.24 13.29
13.32
12.12
883K -8.52%
Dec 11 13.38 13.61
14.3
12.8
798K -4.09%
Dec 10 13.95 12.75
14.22
12.63
1.5M 11.60%
Dec 9 12.5 12.1
13
11.83
1.1M 4.78%
Dec 8 11.93 12.35
12.39
11.88
644K -3.56%
Dec 7 12.37 12.25
12.5
12.1
1.1M 3.51%
Dec 4 11.95 11.67
12.06
11.65
568K -0.42%
Dec 3 12 12.21
12.22
11.5
1.2M 6.19%
Dec 2 11.3 12
12.05
11.18
1.4M -9.53%
Dec 1 12.49 13.48
13.53
12.35
2.1M 2.38%
Nov 30 12.2 12.45
12.9
11.95
2.4M 6.18%
Nov 27 11.49 11.6
11.75
11.15
627K 3.89%
Nov 25 11.06 11.1
11.23
10.91
492K 1%
Nov 24 10.95 11
11.1
10.8
794K -0.45%
Nov 23 11 11.25
11.25
10.9
190K -0.18%
Nov 20 11.02 11.1
11.15
10.98
100K -0.72%
Nov 19 11.1 11.09
11.18
10.85
1.2M 2.30%
Nov 18 10.85 10.82
10.86
10.82
2.2K 0.18%
Nov 10 10.83 10.83
10.83
10.83
100 0.56%
Nov 9 10.77 10.78
10.85
10.77
2.2K 0.09%
Nov 4 10.76 10.76
10.76
10.76
400 -1.28%
Nov 2 10.9 10.9
10.9
10.9
222 0.55%
Oct 29 10.84 10.8
10.84
10.76
3.1K 0.37%
Oct 28 10.8 10.8
10.8
10.8
209 -0.18%
Oct 26 10.82 10.82
10.82
10.82
360 0.19%
Oct 22 10.8 10.83
10.83
10.8
246 -0.55%
Oct 20 10.86 10.86
10.86
10.86
1.0K 0.37%
Oct 19 10.82 10.82
10.82
10.82
111 -0.55%
Oct 15 10.88 10.88
10.88
10.88
101 -0.64%
Oct 13 10.95 10.97
10.98
10.95
454 0.64%
Oct 12 10.88 10.94
10.94
10.88
255 -0.73%
Oct 9 10.96 10.91
10.96
10.88
1.3K 1.76%
Oct 8 10.77 10.77
10.77
10.76
2.8K -0.37%
Oct 7 10.81 11.04
11.04
10.81
306 0.09%
Oct 6 10.8 10.88
10.88
10.76
58.8K -0.18%
Oct 2 10.82 10.82
10.82
10.82
145 -1.01%
Sep 30 10.93 10.93
10.93
10.93
907 -0.55%
Sep 28 10.99 11.02
11.04
10.99
4.0K 0.09%
Sep 25 10.98 11
11
10.97
954 -0.27%
Sep 24 11.01 10.8
11.02
10.8
1.1K 0.27%
Sep 23 10.98 11.01
11.04
10.98
1.7K 0.46%
Sep 17 10.93 10.89
10.93
10.89
2.8K 1.20%
Sep 16 10.8 10.96
10.96
10.8
202 -1.55%
Sep 15 10.97 10.81
11
10.81
1.6K 1.39%
Sep 14 10.82 10.77
10.82
10.77
1.5K 0.28%
Sep 11 10.79 10.79
10.79
10.79
117 -0.09%
Sep 10 10.8 10.8
10.8
10.8
228 0.28%
Sep 9 10.77 10.75
10.77
10.75
430 -0.28%
Sep 8 10.8 10.8
10.8
10.8
820 0.09%
Sep 3 10.79 10.78
10.79
10.78
4.1K 0.37%
Sep 2 10.75 10.78
10.78
10.75
31.9K 0.19%
Sep 1 10.73 10.73
10.73
10.73
465 -0.28%
Aug 19 10.76 10.73
10.76
10.73
2.6K 0.19%
Aug 18 10.74 10.74
10.77
10.74
8.9K 0%
Aug 12 10.74 10.75
10.75
10.74
1.6K -0.09%
Aug 10 10.75 10.78
10.8
10.75
1.1K -0.28%
Aug 7 10.78 10.89
10.89
10.78
702 0.19%
Aug 6 10.76 10.86
10.86
10.76
8.5K -0.65%
Aug 3 10.83 10.83
10.83
10.83
578 0.09%
Jul 31 10.82 10.85
10.86
10.82
511K -0.28%
Jul 30 10.85 10.86
10.88
10.85
301K 0%
Jul 29 10.85 10.85
10.86
10.85
50.1K 0%
Jul 28 10.85 10.86
10.86
10.85
30.8K -0.09%
Jul 27 10.86 10.88
10.88
10.85
20.7K -0.73%
Jul 24 10.94 10.99
11
10.91
18.5K 0.83%
Jul 22 10.85 10.98
10.98
10.85
32.5K -0.09%
Jul 20 10.86 10.95
10.95
10.86
643 -0.82%
Jul 15 10.95 10.99
10.99
10.95
603 0.74%
Jul 14 10.87 10.93
10.93
10.87
1.5K -0.37%
Jul 13 10.91 10.89
10.94
10.88
357K -0.09%
Jul 10 10.92 10.92
10.92
10.89
35.0K 0.18%
Jul 9 10.9 10.9
10.92
10.84
1.4K 0%
Jul 8 10.9 10.85
10.9
10.85
336 0.74%
Jul 7 10.82 10.84
10.84
10.82
15.7K -1.19%
Jul 6 10.95 10.95
10.95
10.95
265 -0.45%
Jul 2 11 11
11
11
240 1.85%
Jun 29 10.8 10.9
11.2
10.77
26.9K 0.56%
Jun 25 10.74 10.74
10.74
10.74
100 0.09%
Jun 24 10.73 10.74
10.9
10.73
2.0K -0.74%
Jun 23 10.81 10.8
10.81
10.8
1.6K -0.83%
Jun 19 10.9 10.9
10.9
10.81
3.0K 1.77%
Jun 18 10.71 10.8
10.8
10.71
1.9K 0.37%
Jun 10 10.67 10.85
10.85
10.67
205 -1.57%
Jun 9 10.84 10.84
10.84
10.84
152 -0.09%
Jun 5 10.85 10.7
10.87
10.66
52.1K 1.40%
May 26 10.7 10.64
10.7
10.64
402K 0.56%
May 22 10.64 10.64
10.64
10.64
200K 0.09%
May 21 10.63 10.63
10.63
10.63
100K 0%
May 20 10.63 10.63
10.63
10.63
801 0%
May 19 10.63 10.63
10.63
10.63
32.4K 0.19%
May 14 10.61 10.72
10.72
10.61
658 -2.03%
May 7 10.83 10.63
10.83
10.63
111K 2.17%
Apr 30 10.6 10.6
10.6
10.6
333 -0.19%
Apr 24 10.62 10.62
10.62
10.62
50.0K 0.85%
Apr 17 10.53 10.55
10.55
10.53
65.5K 0.10%
Apr 15 10.52 10.52
10.52
10.52
161 -0.94%
Apr 14 10.62 10.62
10.62
10.62
410 0%
Apr 9 10.62 10.62
10.62
10.62
102 0.28%
Apr 8 10.59 10.59
10.59
10.59
212 0.86%
Apr 6 10.5 10.5
10.5
10.5
25.3K 0.48%
Apr 1 10.45 10.5
10.5
10.43
42.7K -3.42%
Mar 31 10.82 10.54
10.82
10.45
16.0K 2.56%
Mar 30 10.55 10.55
10.55
10.55
374 0.86%
Mar 27 10.46 10.46
10.46
10.46
178 -0.38%
Mar 25 10.5 10.5
10.5
10.5
1.8K 0.29%
Mar 24 10.47 10.4
10.47
10.4
1.5K 1.45%
Mar 20 10.32 10.32
10.32
10.32
469 -0.29%
Mar 19 10.35 10.35
10.35
10.3
265K 0.29%
Mar 18 10.32 10.32
10.32
10.32
200 0.19%
Mar 17 10.3 10.52
10.52
10.3
2.4K -2.83%
Mar 16 10.6 10.47
10.6
10.47
976 -0.56%
Mar 13 10.66 10.5
10.66
10.48
50.4K 0.09%
Mar 11 10.65 10.65
10.65
10.65
113 0.95%
Mar 10 10.55 10.56
10.66
10.55
17.9K -1.03%
Mar 9 10.66 10.55
10.66
10.54
5.5K 0.76%
Mar 6 10.58 10.56
10.58
10.56
200 -0.75%
Mar 2 10.66 10.66
10.66
10.66
193 0.66%
Feb 27 10.59 10.62
10.62
10.56
1.4K -0.47%
Feb 19 10.64 10.64
10.64
10.64
104 -0.28%
Feb 11 10.67 10.62
10.67
10.62
1.2K 0.66%
Feb 10 10.6 10.6
10.6
10.6
100 0%
Feb 7 10.6 10.6
10.6
10.6
1.1K 0%
Feb 5 10.6 10.57
10.6
10.57
35.6K 0%
Feb 4 10.6 10.58
10.6
10.58
20.6K 0.38%
Jan 28 10.56 10.57
10.59
10.53
7.1K 0.38%
Jan 27 10.52 10.5
10.57
10.5
309K -0.09%
Jan 24 10.53 10.53
10.53
10.53
25.0K -0.19%
Jan 21 10.55 10.51
10.55
10.5
4.8K 0.29%
Jan 17 10.52 10.52
10.52
10.52
3.7K 0%
Jan 9 10.52 10.52
10.52
10.52
4.4K 0%
Jan 8 10.52 10.5
10.52
10.5
4.9K 0%
Jan 2 10.52 10.5
10.52
10.5
1.8K -0.28%
Dec 30 10.55 10.55
10.55
10.52
4.2K 0%
Dec 23 10.55 10.55
10.55
10.55
242 -0.38%
Dec 17 10.59 10.59
10.59
10.59
512 -0.09%
Dec 16 10.6 10.55
10.6
10.55
10.9K 0%
Dec 6 10.6 10.53
10.6
10.53
3.7K 0.66%
Nov 29 10.53 10.53
10.53
10.53
201 0.29%
Nov 26 10.5 10.48
10.5
10.48
1.6K 0%
Nov 21 10.5 10.45
10.5
10.45
220 0%
Nov 20 10.5 10.49
10.5
10.49
475 0.10%
Nov 19 10.49 10.46
10.49
10.46
602 0.10%
Nov 15 10.48 10.4
10.48
10.4
31.5K 0.19%
Nov 14 10.46 10.49
10.49
10.45
933K -0.29%
Nov 13 10.49 10.5
10.5
10.48
1.2M 0.10%
Nov 12 10.48 10.48
10.48
10.48
200K 0%
Nov 11 10.48 10.48
10.48
10.48
250K 0%
Nov 8 10.48 10.48
10.48
10.48
100 0.29%
Nov 7 10.45 10.44
10.48
10.44
208K 0.10%
Nov 6 10.44 10.43
10.44
10.4
3.9K 0%
Nov 5 10.44 10.45
10.45
10.44
140K -0.1%
Oct 31 10.45 10.45
10.46
10.43
75.1K 0%
Oct 30 10.45 10.45
10.45
10.45
25.0K 0%
Oct 24 10.45 10.41
10.45
10.41
1.4K -0.1%
Oct 17 10.46 10.46
10.46
10.46
160 0%
Oct 16 10.46 10.4
10.47
10.4
6.4K 0.10%
Oct 11 10.45 10.45
10.45
10.45
100 0.10%
Oct 8 10.44 10.44
10.44
10.44
1.0K 0.29%
Oct 7 10.41 10.4
10.41
10.4
75.9K -0.1%
Sep 25 10.42 10.39
10.42
10.39
950 0%
Sep 24 10.42 10.41
10.42
10.39
27.3K 0.10%
Sep 19 10.41 10.41
10.42
10.41
300 0%
Sep 17 10.41 10.4
10.42
10.4
561K -0.1%
Sep 16 10.42 10.41
10.42
10.4
701K 0%
Sep 13 10.42 10.4
10.42
10.4
1.1K 0%
Sep 10 10.42 10.4
10.42
10.39
405K 0.10%
Sep 9 10.41 10.41
10.41
10.41
100 0.29%
Sep 6 10.38 10.38
10.38
10.38
1.0K -0.19%
Sep 5 10.4 10.39
10.41
10.39
66.3K -0.1%
Sep 3 10.41 10.39
10.41
10.39
19.3K 0%
Aug 30 10.41 10.38
10.44
10.38
515K -0.29%
Aug 29 10.44 10.4
10.44
10.4
379K 0%
Aug 28 10.44 10.43
10.44
10.43
9.7K 0.10%
Aug 27 10.43 10.39
10.43
10.39
1.0K -0.1%
Aug 23 10.44 10.4
10.44
10.4
53.2K 0.10%
Aug 22 10.43 10.44
10.44
10.38
6.9K -0.1%
Aug 21 10.44 10.44
10.44
10.44
142 0.38%
Aug 20 10.4 10.43
10.44
10.4
170K -0.38%
Aug 19 10.44 10.44
10.44
10.38
103K 0.38%
Aug 16 10.4 10.44
10.44
10.4
148K -0.38%
Aug 15 10.44 10.4
10.44
10.4
15.6K 0.10%
Aug 13 10.43 10.43
10.43
10.42
14.4K -0.1%
Aug 12 10.44 10.42
10.44
10.4
81.3K 0.29%
Aug 9 10.41 10.39
10.41
10.39
1.6K -0.1%
Aug 8 10.42 10.36
10.42
10.36
275 0.10%
Aug 7 10.41 10.42
10.44
10.38
363K -0.29%
Aug 6 10.44 10.35
10.44
10.35
13.3K 0%
Aug 5 10.44 10.35
10.44
10.35
67.7K 0.87%
Aug 1 10.35 10.35
10.35
10.35
5.2K -0.48%
Jul 30 10.4 10.4
10.4
10.4
10.2K 0%
Jul 24 10.4 10.35
10.4
10.35
56.2K 0%
Jul 23 10.4 10.4
10.4
10.4
0.10%
Jul 19 10.39 10.35
10.39
10.35
6.8K 0.10%
Jul 18 10.38 10.36
10.38
10.36
151K 0.29%
Jul 17 10.35 10.35
10.35
10.35
375K 0%
Jul 16 10.35 10.36
10.36
10.35
105K 0%
Jul 15 10.35 10.34
10.36
10.34
337K 0%
Jul 11 10.35 10.33
10.35
10.33
15.4K -0.38%
Jul 8 10.39 10.37
10.4
10.35
3.4K 0.10%
Jul 5 10.38 10.26
10.38
10.25
3.5K -0.1%
Jul 2 10.39 10.39
10.39
10.39
100 -0.1%
Jul 1 10.4 10.3
10.4
10.3
101K 0.58%
Jun 28 10.34 10.34
10.34
10.34
100 -0.1%
Jun 26 10.35 10.32
10.35
10.32
62.6K 0%
Jun 25 10.35 10.35
10.36
10.35
6.0K 0%
Jun 24 10.35 10.35
10.35
10.35
2.2K 0%
Jun 21 10.35 10.29
10.35
10.29
47.1K 0.39%
Jun 19 10.31 10.31
10.31
10.31
70.0K 0%
Jun 13 10.31 10.31
10.31
10.31
45.0K -0.19%
Jun 10 10.33 10.33
10.33
10.33
200 0.19%
Jun 7 10.31 10.31
10.31
10.3
370K 0%
Jun 6 10.31 10.31
10.31
10.31
100 0%
Jun 5 10.31 10.31
10.31
10.31
45.1K -0.39%
Jun 4 10.35 10.31
10.35
10.31
256K 0.88%
Jun 3 10.26 10.27
10.27
10.25
112K -0.19%
May 31 10.28 10.28
10.28
10.28
400 -0.19%
May 29 10.3 10.27
10.3
10.27
1.2K 0.39%
May 23 10.26 10.25
10.26
10.25
1.5K 0%
May 22 10.26 10.22
10.26
10.22
209 0%
May 17 10.26 10.26
10.26
10.26
17.7K 0.20%
May 14 10.24 10.24
10.24
10.24
0%
May 9 10.24 10.22
10.24
10.22
1.8K 0.10%
May 8 10.23 10.15
10.23
10.15
17.6K -0.29%
May 7 10.26 10.26
10.26
10.26
300K 0.29%
May 3 10.23 10.23
10.23
10.23
3.7K 0%
May 2 10.23 10.23
10.23
10.23
126 -0.2%
May 1 10.25 10.23
10.25
10.23
285K 0%
Apr 26 10.25 10.25
10.25
10.25
9.5K 0.10%
Apr 18 10.24 10.24
10.24
10.24
0.10%
Apr 17 10.23 10.23
10.23
10.23
287K 0.49%
Apr 16 10.18 10.18
10.18
10.18
400 -0.39%
Apr 15 10.22 10.19
10.23
10.17
7.8K 0.49%
Apr 9 10.17 10.17
10.17
10.17
100 -0.2%
Apr 5 10.19 10.2
10.2
10.19
15.0K -0.39%
Apr 4 10.23 10.23
10.23
10.23
166 0.10%
Apr 3 10.22 10.22
10.22
10.22
1.1M 0.20%
Apr 2 10.2 10.2
10.2
10.2
5.2K 0%
Apr 1 10.2 10.2
10.2
10.2
10.0K 0.10%
Mar 29 10.19 10.19
10.19
10.19
6.6K 0.10%
Mar 26 10.18 10.16
10.19
10.16
474K 0%