Synthesis Energy Systems, Inc.
- Industry Oil & Gas Equipment & Services
- Sector Energy
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
SES
...
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.
- SES AI GAAP EPS of -$0.03 beats by $0.06
- Warning: SES is at high risk of performing badly
- The U.S. election is another major wildcard for the automobile sector
- SES AI GAAP EPS of -$0.04 beats by $0.06
- SES AI GAAP EPS of -$0.04 beats by $0.02
- SES stock dips after Wolfe Research downgrades to Underperform
- SES AI GAAP EPS of -$0.05 beats by $0.01
- SES AI GAAP EPS of -$0.03 beats by $0.04; initiates FY23 guidance
- SES AI GAAP EPS of -$0.08 misses by $0.01
- SES AI GAAP EPS of -$0.03
- Catalyst watch: Twitter drama, high-profile Block and Caterpillar events, Jerome Powell talks
- GAAP EPS of -$0.12
- SES to accelerate access to C-Band Spectrum for Verizon
- SES Holdings set to begin trading through SPAC deal with Ivanhoe Capital
- Catalyst watch for next week: MicroStrategy event, AMD earnings and OPEC meeting
- SES signs “A-sample” joint development agreement with Honda
- Ivanhoe Capital Acquisition gains on taking lithium-metal battery supplier SES public in $3.6B deal
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 1.44 | 1.46 |
1.53
|
1.43
|
854K | -2.7% | ||||
| May 17, 2023 | 1.48 | 1.4 |
1.49
|
1.33
|
672K | 7.25% | ||||
| May 16, 2023 | 1.38 | 1.48 |
1.48
|
1.35
|
703K | -6.76% | ||||
| May 15, 2023 | 1.48 | 1.54 |
1.54
|
1.46
|
581K | -3.27% | ||||
| May 12, 2023 | 1.53 | 1.63 |
1.68
|
1.52
|
598K | -7.83% | ||||
| May 11, 2023 | 1.66 | 1.62 |
1.68
|
1.51
|
1.1M | -2.92% | ||||
| May 10, 2023 | 1.71 | 1.72 |
1.84
|
1.68
|
916K | 3.64% | ||||
| May 9, 2023 | 1.65 | 1.6 |
1.82
|
1.59
|
1.2M | 5.77% | ||||
| May 8, 2023 | 1.56 | 1.51 |
1.59
|
1.48
|
962K | 4.70% | ||||
| May 5, 2023 | 1.49 | 1.43 |
1.52
|
1.41
|
874K | 3.47% | ||||
| May 4, 2023 | 1.44 | 1.5 |
1.51
|
1.42
|
844K | -4% | ||||
| May 3, 2023 | 1.5 | 1.5 |
1.58
|
1.47
|
942K | 0.67% | ||||
| May 2, 2023 | 1.49 | 1.56 |
1.56
|
1.49
|
882K | -5.1% | ||||
| May 1, 2023 | 1.57 | 1.61 |
1.72
|
1.56
|
892K | -3.68% | ||||
| Apr 28, 2023 | 1.63 | 1.69 |
1.7
|
1.6
|
906K | -3.55% | ||||
| Apr 27, 2023 | 1.69 | 1.68 |
1.71
|
1.59
|
979K | -0.59% | ||||
| Apr 26, 2023 | 1.7 | 1.71 |
1.75
|
1.68
|
917K | 1.80% | ||||
| Apr 25, 2023 | 1.67 | 1.71 |
1.75
|
1.63
|
2.0M | -10.7% | ||||
| Apr 24, 2023 | 1.87 | 2.02 |
2.02
|
1.84
|
601K | -5.08% | ||||
| Apr 21, 2023 | 1.97 | 1.96 |
2.02
|
1.87
|
1.5M | 0% | ||||
| Apr 20, 2023 | 1.97 | 2.05 |
2.09
|
1.94
|
948K | -5.74% | ||||
| Apr 19, 2023 | 2.09 | 2.07 |
2.22
|
2.04
|
994K | 0% | ||||
| Apr 18, 2023 | 2.09 | 2.23 |
2.27
|
2.04
|
939K | -6.28% | ||||
| Apr 17, 2023 | 2.23 | 2.27 |
2.27
|
2.15
|
895K | -0.89% | ||||
| Apr 14, 2023 | 2.25 | 2.4 |
2.4
|
2.23
|
1.0M | -5.86% | ||||
| Apr 13, 2023 | 2.39 | 2.65 |
2.65
|
2.38
|
585K | -7% | ||||
| Apr 12, 2023 | 2.57 | 2.78 |
2.8
|
2.56
|
658K | -3.75% | ||||
| Apr 11, 2023 | 2.67 | 2.84 |
2.86
|
2.64
|
440K | -4.98% | ||||
| Apr 10, 2023 | 2.81 | 2.78 |
2.83
|
2.67
|
415K | 1.44% | ||||
| Apr 6, 2023 | 2.77 | 2.68 |
2.78
|
2.67
|
258K | 4.14% | ||||
| Apr 5, 2023 | 2.66 | 2.92 |
2.98
|
2.65
|
452K | -11.04% | ||||
| Apr 4, 2023 | 2.99 | 2.91 |
2.99
|
2.83
|
394K | 2.75% | ||||
| Apr 3, 2023 | 2.91 | 2.96 |
2.99
|
2.89
|
408K | -1.36% | ||||
| Mar 31, 2023 | 2.95 | 2.86 |
2.96
|
2.83
|
530K | 3.51% | ||||
| Mar 30, 2023 | 2.85 | 2.89 |
2.95
|
2.82
|
1.4M | 0% | ||||
| Mar 29, 2023 | 2.85 | 2.79 |
2.88
|
2.77
|
495K | 3.64% | ||||
| Mar 28, 2023 | 2.75 | 2.73 |
2.8
|
2.71
|
382K | 0% | ||||
| Mar 27, 2023 | 2.75 | 2.96 |
2.96
|
2.7
|
392K | -6.14% | ||||
| Mar 24, 2023 | 2.93 | 2.86 |
2.95
|
2.81
|
528K | 1.74% | ||||
| Mar 23, 2023 | 2.88 | 2.74 |
2.96
|
2.74
|
517K | 6.27% | ||||
| Mar 22, 2023 | 2.71 | 2.83 |
2.83
|
2.67
|
397K | -4.24% | ||||
| Mar 21, 2023 | 2.83 | 2.72 |
2.86
|
2.64
|
390K | 6.39% | ||||
| Mar 20, 2023 | 2.66 | 2.73 |
2.73
|
2.62
|
373K | -1.48% | ||||
| Mar 17, 2023 | 2.7 | 2.77 |
2.81
|
2.66
|
545K | -4.26% | ||||
| Mar 16, 2023 | 2.82 | 2.71 |
2.84
|
2.65
|
531K | 3.30% | ||||
| Mar 15, 2023 | 2.73 | 2.81 |
2.93
|
2.69
|
518K | -7.46% | ||||
| Mar 14, 2023 | 2.95 | 2.88 |
3.1
|
2.86
|
853K | 9.67% | ||||
| Mar 13, 2023 | 2.69 | 2.75 |
2.77
|
2.63
|
686K | -3.58% | ||||
| Mar 10, 2023 | 2.79 | 2.95 |
2.95
|
2.75
|
606K | -4.45% | ||||
| Mar 9, 2023 | 2.92 | 3.04 |
3.1
|
2.9
|
344K | -3.95% | ||||
| Mar 8, 2023 | 3.04 | 2.97 |
3.06
|
2.9
|
309K | 2.36% | ||||
| Mar 7, 2023 | 2.97 | 3.08 |
3.08
|
2.87
|
443K | -1% | ||||
| Mar 6, 2023 | 3 | 3.15 |
3.21
|
2.97
|
393K | -4.46% | ||||
| Mar 3, 2023 | 3.14 | 3.11 |
3.2
|
3.07
|
373K | 1.95% | ||||
| Mar 2, 2023 | 3.08 | 3.22 |
3.23
|
2.87
|
690K | -3.14% | ||||
| Mar 1, 2023 | 3.18 | 3.23 |
3.32
|
3.17
|
386K | -1.55% | ||||
| Feb 28, 2023 | 3.23 | 3.17 |
3.24
|
3.13
|
271K | 1.25% | ||||
| Feb 27, 2023 | 3.19 | 3.15 |
3.25
|
3.11
|
289K | 4.25% | ||||
| Feb 24, 2023 | 3.06 | 3.02 |
3.12
|
3.01
|
289K | -0.33% | ||||
| Feb 23, 2023 | 3.07 | 3.06 |
3.1
|
3.01
|
327K | 1.66% | ||||
| Feb 22, 2023 | 3.02 | 3.08 |
3.17
|
3.02
|
373K | -0.33% | ||||
| Feb 21, 2023 | 3.03 | 3.35 |
3.36
|
3.01
|
477K | -9.28% | ||||
| Feb 17, 2023 | 3.34 | 3.27 |
3.38
|
3.2
|
339K | 1.21% | ||||
| Feb 16, 2023 | 3.3 | 3.48 |
3.55
|
3.3
|
294K | -5.98% | ||||
| Feb 15, 2023 | 3.51 | 3.36 |
3.54
|
3.31
|
356K | 2.93% | ||||
| Feb 14, 2023 | 3.41 | 3.24 |
3.44
|
3.21
|
310K | 3.96% | ||||
| Feb 13, 2023 | 3.28 | 3.34 |
3.34
|
2.97
|
519K | -1.2% | ||||
| Feb 10, 2023 | 3.32 | 3.44 |
3.44
|
3.16
|
485K | -2.92% | ||||
| Feb 9, 2023 | 3.42 | 3.42 |
3.5
|
3.22
|
717K | 1.18% | ||||
| Feb 8, 2023 | 3.38 | 3.34 |
3.43
|
3.3
|
324K | 0.30% | ||||
| Feb 7, 2023 | 3.37 | 3.38 |
3.44
|
3.26
|
410K | -0.88% | ||||
| Feb 6, 2023 | 3.4 | 3.38 |
3.58
|
3.33
|
812K | -0.29% | ||||
| Feb 3, 2023 | 3.41 | 3.27 |
3.56
|
3.25
|
741K | 2.10% | ||||
| Feb 2, 2023 | 3.34 | 3.47 |
3.56
|
3.27
|
910K | -0.6% | ||||
| Feb 1, 2023 | 3.36 | 3.26 |
3.4
|
3.2
|
600K | 1.82% | ||||
| Jan 31, 2023 | 3.3 | 3.23 |
3.31
|
3.15
|
441K | 2.80% | ||||
| Jan 30, 2023 | 3.21 | 3.4 |
3.43
|
3.18
|
597K | -7.49% | ||||
| Jan 27, 2023 | 3.47 | 3.21 |
3.64
|
3.19
|
975K | 8.10% | ||||
| Jan 26, 2023 | 3.21 | 3.39 |
3.45
|
3.17
|
340K | -2.13% | ||||
| Jan 25, 2023 | 3.28 | 3.32 |
3.34
|
3.14
|
374K | -2.96% | ||||
| Jan 24, 2023 | 3.38 | 3.49 |
3.52
|
3.35
|
240K | -2.31% | ||||
| Jan 23, 2023 | 3.46 | 3.35 |
3.51
|
3.33
|
402K | 4.85% | ||||
| Jan 20, 2023 | 3.3 | 3.19 |
3.37
|
3.13
|
522K | 4.10% | ||||
| Jan 19, 2023 | 3.17 | 3.49 |
3.51
|
3.17
|
236K | -9.94% | ||||
| Jan 18, 2023 | 3.52 | 3.58 |
3.65
|
3.52
|
229K | -0.28% | ||||
| Jan 17, 2023 | 3.53 | 3.57 |
3.66
|
3.5
|
255K | -0.56% | ||||
| Jan 13, 2023 | 3.55 | 3.64 |
3.69
|
3.45
|
210K | -3.01% | ||||
| Jan 12, 2023 | 3.66 | 3.62 |
3.68
|
3.47
|
199K | 1.95% | ||||
| Jan 11, 2023 | 3.59 | 3.5 |
3.68
|
3.47
|
239K | 3.16% | ||||
| Jan 10, 2023 | 3.48 | 3.2 |
3.48
|
3.2
|
232K | 7.41% | ||||
| Jan 9, 2023 | 3.24 | 3.14 |
3.39
|
3.14
|
244K | 5.54% | ||||
| Jan 6, 2023 | 3.07 | 3.09 |
3.13
|
2.97
|
220K | 0.66% | ||||
| Jan 5, 2023 | 3.05 | 3.22 |
3.22
|
3.04
|
205K | -7.29% | ||||
| Jan 4, 2023 | 3.29 | 3.11 |
3.3
|
3.03
|
276K | 7.52% | ||||
| Jan 3, 2023 | 3.06 | 3.2 |
3.39
|
3.03
|
325K | -2.86% | ||||
| Dec 30 | 3.15 | 3.24 |
3.29
|
3.07
|
933K | -3.67% | ||||
| Dec 29 | 3.27 | 3.31 |
3.46
|
3.24
|
1.1M | -0.3% | ||||
| Dec 28 | 3.28 | 3.16 |
3.43
|
3.15
|
372K | 3.47% | ||||
| Dec 27 | 3.17 | 3.45 |
3.45
|
3.13
|
320K | -8.38% | ||||
| Dec 23 | 3.46 | 3.41 |
3.59
|
3.27
|
628K | 0.29% | ||||
| Dec 22 | 3.45 | 3.5 |
3.92
|
3.33
|
704K | -2.27% | ||||
| Dec 21 | 3.53 | 3.68 |
3.68
|
3.51
|
274K | -2.75% | ||||
| Dec 20 | 3.63 | 3.54 |
3.79
|
3.42
|
270K | 6.14% | ||||
| Dec 19 | 3.42 | 3.94 |
3.94
|
3.38
|
594K | -13.64% | ||||
| Dec 16 | 3.96 | 3.8 |
4.09
|
3.8
|
1.5M | 3.66% | ||||
| Dec 15 | 3.82 | 4.08 |
4.34
|
3.81
|
591K | -7.51% | ||||
| Dec 14 | 4.13 | 4.1 |
4.35
|
4.1
|
345K | -0.72% | ||||
| Dec 13 | 4.16 | 4.18 |
4.3
|
4
|
515K | 3.23% | ||||
| Dec 12 | 4.03 | 3.82 |
4.1
|
3.76
|
545K | 6.05% | ||||
| Dec 9 | 3.8 | 3.98 |
4
|
3.77
|
606K | -4.52% | ||||
| Dec 8 | 3.98 | 3.99 |
4.26
|
3.94
|
354K | 1.27% | ||||
| Dec 7 | 3.93 | 4.2 |
4.35
|
3.9
|
416K | -8.18% | ||||
| Dec 6 | 4.28 | 4.35 |
4.48
|
4.28
|
422K | -2.73% | ||||
| Dec 5 | 4.4 | 4.88 |
4.9
|
4.39
|
486K | -10.75% | ||||
| Dec 2 | 4.93 | 4.79 |
4.93
|
4.74
|
176K | 2.07% | ||||
| Dec 1 | 4.83 | 5.03 |
5.06
|
4.8
|
164K | -4.55% | ||||
| Nov 30 | 5.06 | 4.8 |
5.07
|
4.6
|
873K | 5.20% | ||||
| Nov 29 | 4.81 | 4.83 |
4.97
|
4.77
|
237K | -0.62% | ||||
| Nov 28 | 4.84 | 4.95 |
5.09
|
4.84
|
201K | -3.39% | ||||
| Nov 25 | 5.01 | 4.83 |
5.04
|
4.7
|
137K | 3.73% | ||||
| Nov 23 | 4.83 | 4.73 |
4.9
|
4.58
|
289K | 3.21% | ||||
| Nov 22 | 4.68 | 4.5 |
4.7
|
4.37
|
329K | 3.31% | ||||
| Nov 21 | 4.53 | 4.7 |
4.7
|
4.42
|
406K | -3.82% | ||||
| Nov 18 | 4.71 | 4.96 |
4.97
|
4.7
|
2.0M | -4.27% | ||||
| Nov 17 | 4.92 | 4.98 |
5.07
|
4.87
|
511K | -3.34% | ||||
| Nov 16 | 5.09 | 5.25 |
5.27
|
4.91
|
378K | -3.96% | ||||
| Nov 15 | 5.3 | 5.36 |
5.38
|
5.16
|
544K | 0.38% | ||||
| Nov 14 | 5.28 | 5.44 |
5.44
|
5.18
|
335K | -4% | ||||
| Nov 11 | 5.5 | 5.33 |
5.7
|
5.33
|
443K | 1.85% | ||||
| Nov 10 | 5.4 | 5 |
5.5
|
4.65
|
1.3M | 14.89% | ||||
| Nov 9 | 4.7 | 5.04 |
5.06
|
4.66
|
571K | -6.56% | ||||
| Nov 8 | 5.03 | 5.32 |
5.33
|
5.02
|
359K | -4.55% | ||||
| Nov 7 | 5.27 | 5.42 |
5.5
|
5.23
|
473K | -2.95% | ||||
| Nov 4 | 5.43 | 5.52 |
5.62
|
5.32
|
283K | -0.37% | ||||
| Nov 3 | 5.45 | 5.65 |
5.76
|
5.43
|
293K | -5.22% | ||||
| Nov 2 | 5.75 | 6 |
6.03
|
5.73
|
116K | -4.17% | ||||
| Nov 1 | 6 | 6.16 |
6.24
|
5.95
|
290K | -0.17% | ||||
| Oct 31 | 6.01 | 5.73 |
6.05
|
5.61
|
461K | 3.80% | ||||
| Oct 28 | 5.79 | 5.6 |
5.81
|
5.52
|
243K | 3.95% | ||||
| Oct 27 | 5.57 | 5.66 |
5.89
|
5.47
|
321K | 0% | ||||
| Oct 26 | 5.57 | 6.07 |
6.07
|
5.57
|
361K | -7.93% | ||||
| Oct 25 | 6.05 | 5.62 |
6.05
|
5.59
|
568K | 8.23% | ||||
| Oct 24 | 5.59 | 5.72 |
5.77
|
5.32
|
446K | -1.24% | ||||
| Oct 21 | 5.66 | 5.68 |
5.78
|
5.18
|
1.7M | -0.53% | ||||
| Oct 20 | 5.69 | 6.28 |
6.42
|
5.6
|
595K | -8.81% | ||||
| Oct 19 | 6.24 | 5.68 |
6.26
|
5.64
|
459K | 8.15% | ||||
| Oct 18 | 5.77 | 5.64 |
5.8
|
5.52
|
583K | 4.91% | ||||
| Oct 17 | 5.5 | 5.64 |
5.72
|
5.45
|
551K | 0% | ||||
| Oct 14 | 5.5 | 5.46 |
5.55
|
5.33
|
379K | 0% | ||||
| Oct 13 | 5.5 | 5.09 |
5.78
|
5
|
433K | 3.97% | ||||
| Oct 12 | 5.29 | 5.02 |
5.3
|
4.85
|
216K | 6.22% | ||||
| Oct 11 | 4.98 | 4.94 |
5.05
|
4.78
|
308K | 0.81% | ||||
| Oct 10 | 4.94 | 5.16 |
5.17
|
4.9
|
312K | -4.26% | ||||
| Oct 7 | 5.16 | 5.32 |
5.42
|
5.14
|
369K | -4.8% | ||||
| Oct 6 | 5.42 | 5.44 |
5.7
|
5.34
|
430K | -0.91% | ||||
| Oct 5 | 5.47 | 5.46 |
5.51
|
5.32
|
240K | -0.73% | ||||
| Oct 4 | 5.51 | 5.19 |
5.69
|
5.19
|
641K | 5.96% | ||||
| Oct 3 | 5.2 | 4.97 |
5.2
|
4.88
|
500K | 6.56% | ||||
| Sep 30 | 4.88 | 4.77 |
4.9
|
4.6
|
466K | 1.88% | ||||
| Sep 29 | 4.79 | 5.08 |
5.08
|
4.75
|
815K | -6.99% | ||||
| Sep 28 | 5.15 | 4.79 |
5.16
|
4.79
|
564K | 5.10% | ||||
| Sep 27 | 4.9 | 5.11 |
5.21
|
4.76
|
632K | -3.73% | ||||
| Sep 26 | 5.09 | 4.35 |
5.18
|
4.34
|
749K | 14.13% | ||||
| Sep 23 | 4.46 | 4.83 |
4.83
|
4.4
|
793K | -10.08% | ||||
| Sep 22 | 4.96 | 4.58 |
4.98
|
4.52
|
799K | 8.53% | ||||
| Sep 21 | 4.57 | 5 |
5.05
|
4.55
|
636K | -9.86% | ||||
| Sep 20 | 5.07 | 5.31 |
5.5
|
4.98
|
2.6M | -6.46% | ||||
| Sep 19 | 5.42 | 5.54 |
5.73
|
5.34
|
2.7M | -5.57% | ||||
| Sep 16 | 5.74 | 5.5 |
5.97
|
5.38
|
5.6M | 3.99% | ||||
| Sep 15 | 5.52 | 5.22 |
5.72
|
5.14
|
3.2M | 2.99% | ||||
| Sep 14 | 5.36 | 5.23 |
5.66
|
5.21
|
3.7M | 1.52% | ||||
| Sep 13 | 5.28 | 5.11 |
5.35
|
4.99
|
924K | 2.92% | ||||
| Sep 12 | 5.13 | 5.16 |
5.64
|
5.06
|
1.0M | -1.35% | ||||
| Sep 9 | 5.2 | 5.27 |
5.55
|
5.08
|
1.2M | 0.19% | ||||
| Sep 8 | 5.19 | 4.82 |
5.33
|
4.82
|
737K | 4.22% | ||||
| Sep 7 | 4.98 | 5.07 |
5.32
|
4.94
|
738K | -3.68% | ||||
| Sep 6 | 5.17 | 4.79 |
5.56
|
4.79
|
1.6M | 10.47% | ||||
| Sep 2 | 4.68 | 4.6 |
4.81
|
4.51
|
607K | 1.74% | ||||
| Sep 1 | 4.6 | 4.56 |
4.66
|
4.45
|
372K | -2.95% | ||||
| Aug 31 | 4.74 | 4.65 |
4.79
|
4.59
|
417K | 3.04% | ||||
| Aug 30 | 4.6 | 4.6 |
4.66
|
4.5
|
225K | 0.88% | ||||
| Aug 29 | 4.56 | 4.48 |
4.66
|
4.48
|
189K | 0.66% | ||||
| Aug 26 | 4.53 | 5.05 |
5.05
|
4.53
|
277K | -9.58% | ||||
| Aug 25 | 5.01 | 4.97 |
5.09
|
4.91
|
320K | 3.09% | ||||
| Aug 24 | 4.86 | 4.72 |
5
|
4.7
|
418K | 3.40% | ||||
| Aug 23 | 4.7 | 4.76 |
4.85
|
4.51
|
434K | -2.29% | ||||
| Aug 22 | 4.81 | 4.65 |
4.83
|
4.59
|
670K | 1.69% | ||||
| Aug 19 | 4.73 | 4.8 |
4.91
|
4.62
|
309K | -3.86% | ||||
| Aug 18 | 4.92 | 4.8 |
4.93
|
4.76
|
267K | 2.29% | ||||
| Aug 17 | 4.81 | 5 |
5
|
4.78
|
291K | -3.41% | ||||
| Aug 16 | 4.98 | 5 |
5.1
|
4.9
|
526K | -2.92% | ||||
| Aug 15 | 5.13 | 5.55 |
5.65
|
5.08
|
847K | -8.06% | ||||
| Aug 12 | 5.58 | 5.71 |
5.8
|
5.47
|
904K | -2.28% | ||||
| Aug 11 | 5.71 | 5.61 |
6.05
|
5.57
|
488K | 1.96% | ||||
| Aug 10 | 5.6 | 5.19 |
5.68
|
5.19
|
855K | 9.80% | ||||
| Aug 9 | 5.1 | 5.05 |
5.17
|
4.87
|
462K | 1.59% | ||||
| Aug 8 | 5.02 | 4.92 |
5.2
|
4.92
|
267K | 2.66% | ||||
| Aug 5 | 4.89 | 4.98 |
5.04
|
4.78
|
257K | -2.2% | ||||
| Aug 4 | 5 | 5.08 |
5.19
|
4.97
|
450K | -2.91% | ||||
| Aug 3 | 5.15 | 4.59 |
5.15
|
4.46
|
512K | 11.96% | ||||
| Aug 2 | 4.6 | 4.4 |
4.63
|
4.35
|
417K | 4.07% | ||||
| Aug 1 | 4.42 | 4.61 |
4.63
|
4.33
|
451K | -4.12% | ||||
| Jul 29 | 4.61 | 4.65 |
5.07
|
4.52
|
696K | 1.32% | ||||
| Jul 28 | 4.55 | 4.33 |
4.55
|
4.33
|
375K | 7.06% | ||||
| Jul 27 | 4.25 | 4.27 |
4.32
|
4.15
|
380K | 0.47% | ||||
| Jul 26 | 4.23 | 4.65 |
4.65
|
4.19
|
426K | -9.23% | ||||
| Jul 25 | 4.66 | 4.73 |
4.86
|
4.65
|
274K | -0.43% | ||||
| Jul 22 | 4.68 | 5.15 |
5.16
|
4.6
|
307K | -8.59% | ||||
| Jul 21 | 5.12 | 5.02 |
5.14
|
4.81
|
288K | 1.99% | ||||
| Jul 20 | 5.02 | 4.81 |
5.02
|
4.71
|
424K | 5.46% | ||||
| Jul 19 | 4.76 | 4.95 |
4.99
|
4.68
|
337K | -1.45% | ||||
| Jul 18 | 4.83 | 4.95 |
4.98
|
4.76
|
356K | -0.41% | ||||
| Jul 15 | 4.85 | 4.64 |
4.89
|
4.29
|
417K | 8.99% | ||||
| Jul 14 | 4.45 | 4.55 |
4.62
|
4.33
|
495K | -3.68% | ||||
| Jul 13 | 4.62 | 4.2 |
4.68
|
4.14
|
503K | 8.96% | ||||
| Jul 12 | 4.24 | 4.39 |
4.46
|
4.2
|
336K | -4.07% | ||||
| Jul 11 | 4.42 | 4.67 |
4.81
|
4.3
|
417K | -7.53% | ||||
| Jul 8 | 4.78 | 4.42 |
4.84
|
4.35
|
485K | 8.39% | ||||
| Jul 7 | 4.41 | 4.18 |
4.45
|
4.18
|
260K | 6.52% | ||||
| Jul 6 | 4.14 | 4.14 |
4.34
|
4.03
|
260K | -1.9% | ||||
| Jul 5 | 4.22 | 4.02 |
4.22
|
3.86
|
427K | 5.24% | ||||
| Jul 1 | 4.01 | 3.93 |
4.01
|
3.85
|
237K | 2.04% | ||||
| Jun 30 | 3.93 | 4.17 |
4.21
|
3.9
|
598K | -9.86% | ||||
| Jun 29 | 4.36 | 4.26 |
4.4
|
4.16
|
1.3M | 2.35% | ||||
| Jun 28 | 4.26 | 4.63 |
4.72
|
4.23
|
348K | -9.36% | ||||
| Jun 27 | 4.7 | 4.62 |
4.86
|
4.58
|
469K | 3.30% | ||||
| Jun 24 | 4.55 | 4.79 |
4.84
|
4.55
|
619K | -5.99% | ||||
| Jun 23 | 4.84 | 5.09 |
5.09
|
4.63
|
839K | -3.01% | ||||
| Jun 22 | 4.99 | 4.9 |
5.11
|
4.89
|
637K | 0.20% | ||||
| Jun 21 | 4.98 | 4.62 |
4.99
|
4.58
|
644K | 9.21% | ||||
| Jun 17 | 4.56 | 4.34 |
4.69
|
4.13
|
1.0M | 14% | ||||
| Jun 16 | 4 | 4.1 |
4.16
|
3.86
|
538K | -3.85% | ||||
| Jun 15 | 4.16 | 3.86 |
4.23
|
3.83
|
695K | 12.13% | ||||
| Jun 14 | 3.71 | 3.87 |
4.04
|
3.61
|
766K | -0.27% | ||||
| Jun 13 | 3.72 | 4.29 |
4.32
|
3.7
|
1.3M | -13.69% | ||||
| Jun 10 | 4.31 | 4.74 |
4.75
|
4.3
|
1.2M | -10.21% | ||||
| Jun 9 | 4.8 | 5.01 |
5.17
|
4.8
|
512K | -5.33% | ||||
| Jun 8 | 5.07 | 5.17 |
5.28
|
4.98
|
826K | -4.7% | ||||
| Jun 7 | 5.32 | 4.96 |
5.41
|
4.85
|
1.2M | 7.26% | ||||
| Jun 6 | 4.96 | 5.93 |
5.95
|
4.7
|
3.0M | -18.42% | ||||
| Jun 3 | 6.08 | 6.6 |
6.77
|
5.86
|
448K | -8.16% | ||||
| Jun 2 | 6.62 | 6.46 |
6.7
|
6.36
|
366K | 2.16% | ||||
| Jun 1 | 6.48 | 6.78 |
6.91
|
6.27
|
543K | -4.42% | ||||
| May 31 | 6.78 | 6.99 |
7.12
|
6.54
|
1.9M | -3.14% | ||||
| May 27 | 7 | 6.86 |
7.17
|
6.78
|
566K | 2.94% | ||||
| May 26 | 6.8 | 6.78 |
7.21
|
6.62
|
323K | 0.59% | ||||
| May 25 | 6.76 | 6.56 |
6.9
|
6.56
|
295K | 3.21% | ||||
| May 24 | 6.55 | 7.06 |
7.19
|
6.51
|
525K | -9.66% | ||||
| May 23 | 7.25 | 7.51 |
7.64
|
7.11
|
659K | -3.2% | ||||
| May 20 | 7.49 | 7.14 |
7.79
|
7.11
|
2.4M | 5.05% | ||||
| May 19 | 7.13 | 6.63 |
7.23
|
6.63
|
876K | 4.24% | ||||
| May 18 | 6.84 | 6.84 |
7.24
|
6.69
|
975K | -1.72% | ||||
| May 17 | 6.96 | 6.22 |
7.08
|
6.11
|
1.1M | 14.85% | ||||
| May 16 | 6.06 | 6.01 |
6.47
|
5.85
|
716K | 1.68% | ||||
| May 13 | 5.96 | 5.51 |
6.33
|
5.41
|
972K | 13.09% | ||||
| May 12 | 5.27 | 4.68 |
5.53
|
4.49
|
867K | 13.58% | ||||
| May 11 | 4.64 | 4.88 |
4.99
|
4.6
|
918K | -2.32% | ||||
| May 10 | 4.75 | 5.33 |
5.41
|
4.73
|
617K | -8.83% | ||||
| May 9 | 5.21 | 5.9 |
5.94
|
5.2
|
433K | -13.02% | ||||
| May 6 | 5.99 | 6.2 |
6.27
|
5.89
|
309K | -3.85% | ||||
| May 5 | 6.23 | 6.48 |
6.54
|
6.1
|
416K | -4.59% | ||||
| May 4 | 6.53 | 6.27 |
6.53
|
6.07
|
354K | 3.82% | ||||
| May 3 | 6.29 | 6.09 |
6.38
|
5.94
|
420K | 3.97% | ||||
| May 2 | 6.05 | 6.45 |
6.45
|
5.98
|
425K | -6.06% | ||||
| Apr 29 | 6.44 | 6.63 |
6.86
|
6.33
|
388K | -1.38% | ||||
| Apr 28 | 6.53 | 7 |
7.1
|
6.45
|
786K | -11.4% | ||||
| Apr 27 | 7.37 | 7.26 |
7.56
|
7.26
|
352K | 1.38% | ||||
| Apr 26 | 7.27 | 7.91 |
8.05
|
7.23
|
454K | -6.79% | ||||
| Apr 25 | 7.8 | 7.93 |
7.97
|
7.35
|
554K | -2.5% | ||||
| Apr 22 | 8 | 8.2 |
8.59
|
7.8
|
273K | -3.85% | ||||
| Apr 21 | 8.32 | 8.09 |
8.41
|
7.73
|
487K | 2.97% | ||||
| Apr 20 | 8.08 | 8.2 |
8.25
|
7.99
|
263K | -1.58% | ||||
| Apr 19 | 8.21 | 8.95 |
9.02
|
8.06
|
590K | -9.78% | ||||
| Apr 18 | 9.1 | 8.95 |
9.5
|
8.59
|
590K | 1.68% | ||||
| Apr 14 | 8.95 | 8.99 |
9.08
|
8.7
|
444K | -0.67% | ||||
| Apr 13 | 9.01 | 8.31 |
9.08
|
8.2
|
625K | 6.12% | ||||
| Apr 12 | 8.49 | 8.34 |
8.74
|
8.23
|
472K | 1.92% | ||||
| Apr 11 | 8.33 | 8.17 |
8.54
|
7.67
|
532K | 1.46% | ||||
| Apr 8 | 8.21 | 8.29 |
8.46
|
7.76
|
445K | -0.85% | ||||
| Apr 7 | 8.28 | 8.62 |
8.66
|
7.88
|
328K | -4.28% | ||||
| Apr 6 | 8.65 | 8.83 |
9.02
|
8.34
|
324K | -3.14% | ||||
| Apr 5 | 8.93 | 8.74 |
9.23
|
8.47
|
448K | 2.76% | ||||
| Apr 4 | 8.69 | 9.25 |
9.4
|
8.51
|
503K | -6.96% | ||||
| Apr 1 | 9.34 | 9 |
9.62
|
8.86
|
624K | 3.20% | ||||
| Mar 31 | 9.05 | 8.71 |
9.14
|
8.35
|
714K | 3.31% | ||||
| Mar 30 | 8.76 | 8.92 |
8.98
|
7.9
|
3.4M | -3.95% | ||||
| Mar 29 | 9.12 | 9.52 |
9.75
|
8.97
|
714K | -4.3% | ||||
| Mar 28 | 9.53 | 9.9 |
10
|
9.22
|
1.1M | -3.74% | ||||
| Mar 25 | 9.9 | 9.92 |
10.15
|
9.43
|
1.2M | -1.1% | ||||
| Mar 24 | 10.01 | 9.06 |
10.18
|
8.75
|
2.7M | 20.46% | ||||
| Mar 23 | 8.31 | 7.8 |
8.74
|
7.75
|
886K | 5.73% | ||||
| Mar 22 | 7.86 | 7.52 |
8.03
|
7.5
|
698K | 5.36% | ||||
| Mar 21 | 7.46 | 7.3 |
7.8
|
7.03
|
1.3M | 3.61% | ||||
| Mar 18 | 7.2 | 7 |
7.73
|
6.82
|
6.3M | 3.30% | ||||
| Mar 17 | 6.97 | 6.66 |
7.39
|
6.66
|
654K | -0.14% | ||||
| Mar 16 | 6.98 | 6.48 |
7.24
|
6.48
|
711K | 9.23% | ||||
| Mar 15 | 6.39 | 5.82 |
6.51
|
5.82
|
608K | 7.76% | ||||
| Mar 14 | 5.93 | 6.8 |
6.81
|
5.85
|
483K | -13.3% | ||||
| Mar 11 | 6.84 | 7.01 |
7.65
|
6.81
|
583K | -1.16% | ||||
| Mar 10 | 6.92 | 6.31 |
7.2
|
6.26
|
855K | 7.96% | ||||
| Mar 9 | 6.41 | 6.16 |
6.64
|
5.94
|
668K | 5.60% | ||||
| Mar 8 | 6.07 | 5.34 |
6.68
|
5.29
|
1.4M | 6.87% | ||||
| Mar 7 | 5.68 | 4.7 |
5.94
|
4.56
|
1.6M | 29.09% | ||||
| Mar 4 | 4.4 | 4.46 |
4.54
|
4.3
|
373K | -2% | ||||
| Mar 3 | 4.49 | 4.65 |
4.84
|
4.46
|
200K | -2.81% | ||||
| Mar 2 | 4.62 | 4.76 |
4.8
|
4.55
|
213K | -1.91% | ||||
| Mar 1 | 4.71 | 4.86 |
4.93
|
4.65
|
281K | 0.21% | ||||
| Feb 28 | 4.7 | 4.9 |
5.23
|
4.7
|
468K | -6.37% | ||||
| Feb 25 | 5.02 | 4.4 |
5.15
|
4.4
|
659K | 14.61% | ||||
| Feb 24 | 4.38 | 4.72 |
4.73
|
4.32
|
516K | -10.43% | ||||
| Feb 23 | 4.89 | 4.88 |
5.15
|
4.85
|
201K | -0.41% | ||||
| Feb 22 | 4.91 | 4.88 |
5.02
|
4.74
|
398K | -0.81% | ||||
| Feb 18 | 4.95 | 5.01 |
5.76
|
4.9
|
1.4M | -2.17% | ||||
| Feb 17 | 5.06 | 5 |
5.43
|
4.9
|
1.5M | 1.20% | ||||
| Feb 16 | 5 | 5.05 |
5.13
|
4.9
|
309K | -0.6% | ||||
| Feb 15 | 5.03 | 5.16 |
5.2
|
4.97
|
320K | 0.60% | ||||
| Feb 14 | 5 | 5.42 |
5.47
|
4.8
|
960K | -7.58% | ||||
| Feb 11 | 5.41 | 5.71 |
5.71
|
5.33
|
516K | -3.22% | ||||
| Feb 10 | 5.59 | 5.26 |
5.93
|
5.25
|
888K | 1.82% | ||||
| Feb 9 | 5.49 | 6.43 |
6.43
|
5.08
|
2.7M | -9.7% | ||||
| Feb 8 | 6.08 | 7.25 |
7.32
|
6.02
|
1.1M | -14.25% | ||||
| Feb 7 | 7.09 | 7.25 |
7.67
|
7.08
|
449K | 0.14% | ||||
| Feb 4 | 7.08 | 8.03 |
8.19
|
6.94
|
614K | -7.81% | ||||
| Feb 3 | 7.68 | 7.86 |
8.23
|
7.64
|
225K | -2.17% | ||||
| Feb 2 | 7.85 | 8.16 |
8.25
|
7.71
|
199K | -3.44% | ||||
| Feb 1 | 8.13 | 8.18 |
8.38
|
8.03
|
206K | -0.61% | ||||
| Jan 31 | 8.18 | 8.63 |
8.86
|
8.18
|
287K | -5.76% | ||||
| Jan 28 | 8.68 | 8.18 |
9.6
|
8.09
|
804K | 5.98% | ||||
| Jan 27 | 8.19 | 9.69 |
9.69
|
7.81
|
983K | -17.94% | ||||
| Jan 26 | 9.98 | 9.98 |
9.99
|
9.97
|
1.1M | 0.10% | ||||
| Jan 25 | 9.97 | 9.97 |
9.98
|
9.97
|
522K | -0.1% | ||||
| Jan 24 | 9.98 | 9.96 |
9.98
|
9.96
|
2.2M | 0.10% | ||||
| Jan 21 | 9.97 | 9.96 |
9.99
|
9.96
|
1.1M | 0.10% | ||||
| Jan 20 | 9.96 | 9.97 |
9.98
|
9.96
|
1.1M | 0.10% | ||||
| Jan 19 | 9.95 | 9.97 |
9.98
|
9.95
|
1.2M | -0.1% | ||||
| Jan 18 | 9.96 | 9.95 |
9.98
|
9.95
|
851K | 0% | ||||
| Jan 14 | 9.96 | 9.97 |
9.98
|
9.96
|
855K | 0% | ||||
| Jan 13 | 9.96 | 9.97 |
9.98
|
9.96
|
1.2M | 0% | ||||
| Jan 12 | 9.96 | 9.97 |
9.98
|
9.96
|
412K | -0.1% | ||||
| Jan 11 | 9.97 | 9.96 |
9.98
|
9.96
|
180K | 0.10% | ||||
| Jan 10 | 9.96 | 9.97 |
9.97
|
9.96
|
873K | 0% | ||||
| Jan 7 | 9.96 | 9.96 |
9.96
|
9.94
|
321K | 0.20% | ||||
| Jan 6 | 9.94 | 9.93 |
9.96
|
9.93
|
150K | -0.2% | ||||
| Jan 5 | 9.96 | 9.95 |
9.97
|
9.94
|
531K | 0.10% | ||||
| Jan 4 | 9.95 | 9.95 |
9.96
|
9.94
|
257K | -0.1% | ||||
| Jan 3 | 9.96 | 9.94 |
9.97
|
9.94
|
102K | 0.10% | ||||
| Dec 31 | 9.95 | 9.95 |
9.96
|
9.94
|
115K | 0.10% | ||||
| Dec 30 | 9.94 | 9.95 |
9.96
|
9.94
|
67.8K | 0% | ||||
| Dec 29 | 9.94 | 9.94 |
9.96
|
9.93
|
254K | -0.1% | ||||
| Dec 28 | 9.95 | 9.93 |
9.96
|
9.93
|
112K | -0.1% | ||||
| Dec 27 | 9.96 | 9.96 |
9.97
|
9.92
|
189K | 0.20% | ||||
| Dec 23 | 9.94 | 9.91 |
9.96
|
9.91
|
198K | 0% | ||||
| Dec 22 | 9.94 | 9.91 |
9.95
|
9.91
|
251K | 0.20% | ||||
| Dec 21 | 9.92 | 9.93 |
9.94
|
9.91
|
437K | 0% | ||||
| Dec 20 | 9.92 | 9.95 |
9.95
|
9.9
|
1.2M | -0.4% | ||||
| Dec 17 | 9.96 | 9.93 |
9.98
|
9.93
|
674K | 0.10% | ||||
| Dec 16 | 9.95 | 9.97 |
10.08
|
9.95
|
756K | -0.2% | ||||
| Dec 15 | 9.97 | 9.99 |
10.02
|
9.95
|
430K | -0.1% | ||||
| Dec 14 | 9.98 | 9.99 |
10.03
|
9.98
|
686K | -0.4% | ||||
| Dec 13 | 10.02 | 10.09 |
10.1
|
10.01
|
815K | -1.09% | ||||
| Dec 10 | 10.13 | 10.22 |
10.27
|
10.11
|
632K | -0.78% | ||||
| Dec 9 | 10.21 | 10.16 |
10.42
|
10.14
|
1.4M | -0.1% | ||||
| Dec 8 | 10.22 | 10.14 |
10.3
|
10.12
|
768K | 0.39% | ||||
| Dec 7 | 10.18 | 10.09 |
10.22
|
10.07
|
645K | 1.29% | ||||
| Dec 6 | 10.05 | 10.06 |
10.1
|
10.01
|
1.5M | -0.59% | ||||
| Dec 3 | 10.11 | 10.1 |
10.16
|
10.03
|
1.3M | -0.39% | ||||
| Dec 2 | 10.15 | 10.15 |
10.21
|
10.11
|
516K | 0% | ||||
| Dec 1 | 10.15 | 10.25 |
10.3
|
10.14
|
914K | -0.49% | ||||
| Nov 30 | 10.2 | 10.3 |
10.41
|
10.15
|
792K | -1.54% | ||||
| Nov 29 | 10.36 | 10.24 |
10.39
|
10.17
|
732K | 1.07% | ||||
| Nov 26 | 10.25 | 10.19 |
10.28
|
10.16
|
440K | -0.97% | ||||
| Nov 24 | 10.35 | 10.23 |
10.36
|
10.14
|
721K | 0.78% | ||||
| Nov 23 | 10.27 | 10.34 |
10.5
|
10.11
|
2.1M | -1.44% | ||||
| Nov 22 | 10.42 | 10.6 |
10.64
|
10.31
|
994K | -1.51% | ||||
| Nov 19 | 10.58 | 10.54 |
10.88
|
10.4
|
1.4M | 0.47% | ||||
| Nov 18 | 10.53 | 10.8 |
10.8
|
10.24
|
2.3M | -2.86% | ||||
| Nov 17 | 10.84 | 11.16 |
11.2
|
10.75
|
1.2M | -2.69% | ||||
| Nov 16 | 11.14 | 11.08 |
11.28
|
10.86
|
2.1M | 2.20% | ||||
| Nov 15 | 10.9 | 10.65 |
11.07
|
10.52
|
2.0M | 3.42% | ||||
| Nov 12 | 10.54 | 10.37 |
10.61
|
10.33
|
1.0M | 1.93% | ||||
| Nov 11 | 10.34 | 10.27 |
10.44
|
10.25
|
788K | 0.68% | ||||
| Nov 10 | 10.27 | 10.7 |
10.73
|
10.15
|
1.6M | -4.38% | ||||
| Nov 9 | 10.74 | 11.01 |
11.04
|
10.4
|
1.5M | -1.47% | ||||
| Nov 8 | 10.9 | 10.51 |
11
|
10.3
|
1.9M | 4.11% | ||||
| Nov 5 | 10.47 | 10.84 |
10.87
|
10.39
|
1.5M | -2.97% | ||||
| Nov 4 | 10.79 | 11.09 |
11.25
|
10.63
|
3.2M | -1.19% | ||||
| Nov 3 | 10.92 | 10.38 |
11.47
|
10.34
|
7.9M | 5.81% | ||||
| Nov 2 | 10.32 | 10.5 |
10.5
|
10.29
|
752K | -1.24% | ||||
| Nov 1 | 10.45 | 10.43 |
10.5
|
10.33
|
2.2M | 1.26% | ||||
| Oct 29 | 10.32 | 10.23 |
10.47
|
10.14
|
2.9M | 1.98% | ||||
| Oct 28 | 10.12 | 10.37 |
10.37
|
10.07
|
1.8M | 1% | ||||
| Oct 27 | 10.02 | 10.11 |
10.11
|
10.01
|
170K | -0.4% | ||||
| Oct 26 | 10.06 | 10.03 |
10.11
|
10.01
|
1.9M | 0.50% | ||||
| Oct 25 | 10.01 | 9.99 |
10.02
|
9.98
|
1.2M | 0.30% | ||||
| Oct 22 | 9.98 | 9.99 |
10
|
9.94
|
72.1K | -0.1% | ||||
| Oct 21 | 9.99 | 9.96 |
9.99
|
9.93
|
266K | 0.50% | ||||
| Oct 20 | 9.94 | 9.94 |
9.96
|
9.94
|
25.7K | -0.1% | ||||
| Oct 19 | 9.95 | 9.94 |
9.95
|
9.94
|
115K | 0.10% | ||||
| Oct 18 | 9.94 | 9.95 |
9.95
|
9.93
|
23.7K | 0% | ||||
| Oct 15 | 9.94 | 9.95 |
9.95
|
9.94
|
198K | 0% | ||||
| Oct 14 | 9.94 | 9.95 |
9.95
|
9.93
|
140K | 0% | ||||
| Oct 13 | 9.94 | 9.98 |
9.98
|
9.91
|
87.8K | -0.1% | ||||
| Oct 12 | 9.95 | 9.95 |
9.99
|
9.93
|
211K | 0.10% | ||||
| Oct 11 | 9.94 | 9.95 |
9.95
|
9.94
|
118K | 0% | ||||
| Oct 8 | 9.94 | 9.95 |
9.95
|
9.93
|
18.6K | 0.10% | ||||
| Oct 7 | 9.93 | 9.95 |
9.95
|
9.92
|
21.0K | 0% | ||||
| Oct 6 | 9.93 | 9.95 |
9.95
|
9.91
|
20.0K | 0% | ||||
| Oct 5 | 9.93 | 9.95 |
9.95
|
9.91
|
7.8K | 0% | ||||
| Oct 4 | 9.93 | 9.91 |
9.94
|
9.91
|
281K | 0.20% | ||||
| Oct 1 | 9.91 | 9.95 |
9.95
|
9.9
|
61.3K | 0.10% | ||||
| Sep 30 | 9.9 | 9.93 |
9.93
|
9.9
|
62.5K | -0.1% | ||||
| Sep 29 | 9.91 | 9.91 |
9.93
|
9.89
|
113K | 0.10% | ||||
| Sep 28 | 9.9 | 9.9 |
9.92
|
9.89
|
821K | 0% | ||||
| Sep 27 | 9.9 | 9.9 |
9.94
|
9.89
|
367K | -0.3% | ||||
| Sep 24 | 9.93 | 9.9 |
9.97
|
9.9
|
113K | 0.10% | ||||
| Sep 23 | 9.92 | 9.96 |
9.97
|
9.91
|
107K | -0.3% | ||||
| Sep 22 | 9.95 | 9.95 |
9.98
|
9.92
|
88.4K | -0.2% | ||||
| Sep 21 | 9.97 | 9.95 |
9.98
|
9.91
|
48.7K | 0.50% | ||||
| Sep 20 | 9.92 | 9.92 |
9.94
|
9.9
|
34.7K | -0.4% | ||||
| Sep 17 | 9.96 | 9.91 |
9.99
|
9.91
|
82.6K | 0.30% | ||||
| Sep 16 | 9.93 | 9.9 |
9.94
|
9.9
|
43.8K | 0.10% | ||||
| Sep 15 | 9.92 | 9.91 |
9.94
|
9.89
|
40.9K | 0% | ||||
| Sep 14 | 9.92 | 9.96 |
9.96
|
9.9
|
1.1M | -0.5% | ||||
| Sep 13 | 9.97 | 9.99 |
9.99
|
9.9
|
284K | 0.10% | ||||
| Sep 10 | 9.96 | 9.88 |
9.96
|
9.88
|
134K | 0.71% | ||||
| Sep 9 | 9.89 | 9.93 |
9.93
|
9.89
|
37.2K | -0.1% | ||||
| Sep 8 | 9.9 | 9.89 |
9.9
|
9.88
|
45.6K | 0.10% | ||||
| Sep 7 | 9.89 | 9.89 |
9.9
|
9.84
|
81.0K | 0% | ||||
| Sep 3 | 9.89 | 9.88 |
9.91
|
9.88
|
15.3K | -0.3% | ||||
| Sep 2 | 9.92 | 9.92 |
9.92
|
9.9
|
389K | 0.10% | ||||
| Sep 1 | 9.91 | 9.92 |
9.92
|
9.91
|
49.1K | 0% | ||||
| Aug 31 | 9.91 | 9.86 |
9.92
|
9.86
|
52.1K | 0% | ||||
| Aug 30 | 9.91 | 9.89 |
9.92
|
9.86
|
39.1K | 0.20% | ||||
| Aug 27 | 9.89 | 9.85 |
9.91
|
9.85
|
35.8K | -0.3% | ||||
| Aug 26 | 9.92 | 9.88 |
9.92
|
9.88
|
178K | 0.40% | ||||
| Aug 25 | 9.88 | 9.87 |
9.89
|
9.86
|
37.4K | 0.20% | ||||
| Aug 24 | 9.86 | 9.85 |
9.87
|
9.85
|
49.0K | 0.10% | ||||
| Aug 23 | 9.85 | 9.84 |
9.86
|
9.84
|
78.1K | 0% | ||||
| Aug 20 | 9.85 | 9.85 |
9.87
|
9.84
|
905K | 0.10% | ||||
| Aug 19 | 9.84 | 9.86 |
9.87
|
9.83
|
175K | -0.1% | ||||
| Aug 18 | 9.85 | 9.85 |
9.87
|
9.85
|
57.3K | 0% | ||||
| Aug 17 | 9.85 | 9.87 |
9.88
|
9.85
|
917K | -0.3% | ||||
| Aug 16 | 9.88 | 9.86 |
9.89
|
9.85
|
269K | 0.20% | ||||
| Aug 13 | 9.86 | 9.82 |
9.87
|
9.82
|
32.6K | -0.1% | ||||
| Aug 12 | 9.87 | 9.86 |
9.87
|
9.85
|
380K | 0.10% | ||||
| Aug 11 | 9.86 | 9.86 |
9.87
|
9.85
|
27.9K | 0% | ||||
| Aug 10 | 9.86 | 9.89 |
9.89
|
9.85
|
181K | -0.2% | ||||
| Aug 9 | 9.88 | 9.88 |
9.88
|
9.85
|
26.0K | -0.1% | ||||
| Aug 6 | 9.89 | 9.81 |
9.9
|
9.81
|
467K | 0.10% | ||||
| Aug 5 | 9.88 | 9.87 |
9.89
|
9.86
|
74.0K | 0.30% | ||||
| Aug 4 | 9.85 | 9.89 |
9.9
|
9.85
|
109K | -0.3% | ||||
| Aug 3 | 9.88 | 9.9 |
9.97
|
9.86
|
130K | 0% | ||||
| Aug 2 | 9.88 | 9.89 |
9.9
|
9.86
|
53.0K | 0.10% | ||||
| Jul 30 | 9.87 | 9.84 |
9.9
|
9.84
|
136K | 0.30% | ||||
| Jul 29 | 9.84 | 9.83 |
9.86
|
9.8
|
199K | 0% | ||||
| Jul 28 | 9.84 | 9.91 |
9.91
|
9.84
|
130K | -0.51% | ||||
| Jul 27 | 9.89 | 9.91 |
9.93
|
9.87
|
80.1K | -0.2% | ||||
| Jul 26 | 9.91 | 9.92 |
9.95
|
9.9
|
262K | -0.1% | ||||
| Jul 23 | 9.92 | 9.88 |
9.95
|
9.86
|
361K | 0.51% | ||||
| Jul 22 | 9.87 | 9.89 |
9.9
|
9.85
|
709K | 0% | ||||
| Jul 21 | 9.87 | 9.93 |
9.93
|
9.86
|
462K | 0.10% | ||||
| Jul 20 | 9.86 | 9.89 |
9.9
|
9.84
|
538K | 0.10% | ||||
| Jul 19 | 9.85 | 9.91 |
9.91
|
9.85
|
536K | -0.61% | ||||
| Jul 16 | 9.91 | 9.96 |
9.99
|
9.82
|
660K | -0.1% | ||||
| Jul 15 | 9.92 | 9.98 |
9.98
|
9.9
|
474K | -0.4% | ||||
| Jul 14 | 9.96 | 10.04 |
10.04
|
9.94
|
1.3M | -0.5% | ||||
| Jul 13 | 10.01 | 10.14 |
10.17
|
9.93
|
6.0M | -4.3% | ||||
| Jul 12 | 10.46 | 10.54 |
10.55
|
10.43
|
58.4K | 0.29% | ||||
| Jul 9 | 10.43 | 10.46 |
10.6
|
10.39
|
71.4K | 0.87% | ||||
| Jul 8 | 10.34 | 10.25 |
10.39
|
10.25
|
56.1K | 0.68% | ||||
| Jul 7 | 10.27 | 10.26 |
10.39
|
10.25
|
43.3K | 0.29% | ||||
| Jul 6 | 10.24 | 10.26 |
10.43
|
10.17
|
105K | 0% | ||||
| Jul 2 | 10.24 | 10.2 |
10.25
|
10.2
|
38.6K | 0.59% | ||||
| Jul 1 | 10.18 | 10.17 |
10.2
|
10.16
|
108K | 0.10% | ||||
| Jun 30 | 10.17 | 10.22 |
10.24
|
10.09
|
80.7K | 0.30% | ||||
| Jun 29 | 10.14 | 10.21 |
10.22
|
10.13
|
17.7K | -0.1% | ||||
| Jun 28 | 10.15 | 10.11 |
10.2
|
10.11
|
42.8K | 0.40% | ||||
| Jun 25 | 10.11 | 10.1 |
10.15
|
10.08
|
26.3K | 1% | ||||
| Jun 24 | 10.01 | 10.08 |
10.15
|
10.01
|
37.9K | -0.6% | ||||
| Jun 23 | 10.07 | 10 |
10.08
|
10
|
23.8K | 0.60% | ||||
| Jun 22 | 10.01 | 10.05 |
10.05
|
10.01
|
17.3K | -0.4% | ||||
| Jun 21 | 10.05 | 10.05 |
10.09
|
10.04
|
7.1K | 0% | ||||
| Jun 18 | 10.05 | 10.06 |
10.09
|
9.98
|
14.9K | 0.40% | ||||
| Jun 17 | 10.01 | 9.95 |
10.04
|
9.95
|
88.1K | 0.30% | ||||
| Jun 16 | 9.98 | 10.03 |
10.03
|
9.93
|
68.9K | -0.3% | ||||
| Jun 15 | 10.01 | 10.03 |
10.05
|
9.96
|
34.9K | -0.5% | ||||
| Jun 14 | 10.06 | 10.14 |
10.14
|
9.99
|
45.8K | -0.2% | ||||
| Jun 11 | 10.08 | 10.13 |
10.18
|
10.01
|
24.3K | -0.1% | ||||
| Jun 10 | 10.09 | 10.11 |
10.13
|
10.06
|
27.9K | 0.30% | ||||
| Jun 9 | 10.06 | 10.06 |
10.14
|
10.04
|
24.4K | 0.10% | ||||
| Jun 8 | 10.05 | 10.02 |
10.06
|
10.01
|
22.6K | 0.50% | ||||
| Jun 7 | 10 | 10 |
10.05
|
10
|
6.1K | 0% | ||||
| Jun 4 | 10 | 10.04 |
10.05
|
10
|
107K | 0.20% | ||||
| Jun 3 | 9.98 | 10.01 |
10.02
|
9.98
|
18.0K | -0.4% | ||||
| Jun 2 | 10.02 | 10.1 |
10.1
|
10
|
27.9K | -0.2% | ||||
| Jun 1 | 10.04 | 9.97 |
10.04
|
9.96
|
177K | 0.80% | ||||
| May 28 | 9.96 | 9.95 |
10
|
9.92
|
31.1K | 0.30% | ||||
| May 27 | 9.93 | 10.04 |
10.04
|
9.86
|
141K | -0.4% | ||||
| May 26 | 9.97 | 10.16 |
10.17
|
9.95
|
1.1M | -0.2% | ||||
| May 25 | 9.99 | 10.22 |
10.24
|
9.9
|
226K | -1.87% | ||||
| May 24 | 10.18 | 10.19 |
10.28
|
10.16
|
176K | -0.78% | ||||
| May 21 | 10.26 | 10.6 |
10.6
|
10.25
|
163K | -0.97% | ||||
| May 20 | 10.36 | 10.29 |
10.61
|
10.29
|
314K | 0.58% | ||||
| May 19 | 10.3 | 10.02 |
10.34
|
10.01
|
113K | 2.90% | ||||
| May 18 | 10.01 | 10.08 |
10.09
|
10
|
65.9K | 0.20% | ||||
| May 17 | 9.99 | 10.03 |
10.09
|
9.98
|
440K | 0% | ||||
| May 14 | 9.99 | 10.05 |
10.08
|
9.93
|
160K | 0.10% | ||||
| May 13 | 9.98 | 10.05 |
10.05
|
9.95
|
79.8K | -0.4% | ||||
| May 12 | 10.02 | 10.05 |
10.06
|
10.02
|
90.1K | -0.3% | ||||
| May 11 | 10.05 | 9.98 |
10.05
|
9.95
|
115K | 0% | ||||
| May 10 | 10.05 | 10.19 |
10.19
|
10
|
249K | -0.4% | ||||
| May 7 | 10.09 | 10 |
10.09
|
10
|
163K | 0.80% | ||||
| May 6 | 10.01 | 9.99 |
10.04
|
9.97
|
89.2K | 0.30% | ||||
| May 5 | 9.98 | 10.05 |
10.05
|
9.98
|
212K | -0.2% | ||||
| May 4 | 10 | 10.05 |
10.09
|
9.98
|
46.0K | 0% | ||||
| May 3 | 10 | 10 |
10.04
|
9.98
|
129K | 0.20% | ||||
| Apr 30 | 9.98 | 10.1 |
10.1
|
9.95
|
172K | -0.3% | ||||
| Apr 29 | 10.01 | 10.05 |
10.2
|
10
|
74.8K | -0.79% | ||||
| Apr 28 | 10.09 | 10.01 |
10.09
|
10.01
|
4.3K | 0.20% | ||||
| Apr 27 | 10.07 | 9.99 |
10.15
|
9.99
|
26.8K | 0.70% | ||||
| Apr 26 | 10 | 9.98 |
10.1
|
9.97
|
96.6K | 0.30% | ||||
| Apr 23 | 9.97 | 9.98 |
10.02
|
9.96
|
13.1K | -0.1% | ||||
| Apr 22 | 9.98 | 9.96 |
10
|
9.94
|
19.2K | 0.40% | ||||
| Apr 21 | 9.94 | 10 |
10.01
|
9.91
|
106K | -0.6% | ||||
| Apr 20 | 10 | 10.05 |
10.05
|
10
|
4.3K | -0.2% | ||||
| Apr 19 | 10.02 | 10.06 |
10.09
|
10
|
61.9K | -0.4% | ||||
| Apr 16 | 10.06 | 10.1 |
10.28
|
10.02
|
65.1K | 0% | ||||
| Apr 15 | 10.06 | 10.22 |
10.29
|
10.06
|
117K | -1.85% | ||||
| Apr 14 | 10.25 | 10.18 |
10.29
|
10.16
|
21.5K | 0.59% | ||||
| Apr 13 | 10.19 | 10.15 |
10.19
|
10.05
|
56.0K | 0.89% | ||||
| Apr 12 | 10.1 | 10.07 |
10.15
|
10.06
|
78.3K | -0.3% | ||||
| Apr 9 | 10.13 | 10.17 |
10.3
|
10.05
|
10.8K | 0.80% | ||||
| Apr 8 | 10.05 | 9.95 |
10.1
|
9.95
|
133K | 1.21% | ||||
| Apr 7 | 9.93 | 9.95 |
9.99
|
9.89
|
43.1K | -0.5% | ||||
| Apr 6 | 9.98 | 9.92 |
10.2
|
9.9
|
124K | 0.40% | ||||
| Apr 5 | 9.94 | 10 |
10.01
|
9.9
|
48.7K | -0.4% | ||||
| Apr 1 | 9.98 | 9.95 |
10
|
9.88
|
39.2K | 0.71% | ||||
| Mar 31 | 9.91 | 10 |
10.01
|
9.84
|
83.9K | -0.6% | ||||
| Mar 30 | 9.97 | 10 |
10.03
|
9.86
|
53.5K | -0.3% | ||||
| Mar 29 | 10 | 9.97 |
10
|
9.92
|
129K | 0.81% | ||||
| Mar 26 | 9.92 | 10 |
10.04
|
9.5
|
163K | 0.51% | ||||
| Mar 25 | 9.87 | 9.98 |
10
|
9.83
|
90.3K | -1.2% | ||||
| Mar 24 | 9.99 | 10 |
10
|
9.83
|
86.0K | 0.50% | ||||
| Mar 23 | 9.94 | 10.02 |
10.06
|
9.85
|
327K | 2.37% | ||||
| Mar 22 | 9.71 | 10.05 |
10.12
|
9.71
|
33.6K | -3.67% | ||||
| Mar 19 | 10.08 | 10.2 |
10.2
|
10.03
|
105K | 0.20% | ||||
| Mar 18 | 10.06 | 10.12 |
10.22
|
10.05
|
95.5K | -1.37% | ||||
| Mar 17 | 10.2 | 10.25 |
10.3
|
10.1
|
138K | 0% | ||||
| Mar 16 | 10.2 | 10.31 |
10.42
|
10.17
|
96.1K | -1.07% | ||||
| Mar 15 | 10.31 | 10.32 |
10.44
|
10.01
|
78.5K | -0.1% | ||||
| Mar 12 | 10.32 | 10.14 |
10.34
|
10
|
55.3K | 2.38% | ||||
| Mar 11 | 10.08 | 10.04 |
10.28
|
10
|
45.8K | 0.70% | ||||
| Mar 10 | 10.01 | 10.22 |
10.22
|
9.86
|
293K | -0.1% | ||||
| Mar 9 | 10.02 | 10.05 |
10.12
|
9.94
|
44.0K | 0.70% | ||||
| Mar 8 | 9.95 | 10 |
10.09
|
9.9
|
63.2K | -0.5% | ||||
| Mar 5 | 10 | 10.08 |
10.14
|
9.92
|
261K | -0.79% | ||||
| Mar 4 | 10.08 | 10.11 |
10.5
|
9.87
|
324K | -0.4% | ||||
| Mar 3 | 10.12 | 10.69 |
10.76
|
10
|
506K | -1.56% | ||||
| Mar 2 | 10.28 | 10.72 |
11.1
|
10.15
|
140K | -4.37% | ||||
| Mar 1 | 10.75 | 10.5 |
10.9
|
10.25
|
91.5K | 0% | ||||