About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
TERN
...
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.
- Terns Pharmaceuticals GAAP EPS of -$0.44 beats by $0.07
- Terns stock soars 31% on pricing $65M stock/warrants offering
- Terns Pharmaceuticals GAAP EPS of -$0.55 beats by $0.08
- Terns Pharmaceuticals GAAP EPS of -$0.55
- Terns Pharmaceuticals cut to neutral at JP Morgan on 'negative' NASH results
- Terns Pharmaceuticals GAAP EPS of -$0.56
- Terns Pharmaceuticals EPS beats by $0.13
- Virpax Pharmaceuticals, Sesen Bio leads healthcare gainers; Qualigen Therapeutics, Sema4 among major losers
- Terns Pharmaceuticals EPS beats by $0.37
- Terns Pharmaceuticals doses first patient in early-stage TERN-201 NASH study
- Terns Pharmaceuticals up 9% on positive phase 2 NASH data
- Terns Pharma gains 9% on positive TERN-101 data in mid-stage NASH study
- Terns Pharmaceuticals EPS misses by $0.35
- Terns Pharmaceuticals reports Q4 results
- NASH biotech Terns Pharmaceuticals opened at $16.95, below IPO price of $17
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 16, 2023 | 10.74 | 12.63 |
12.63
|
10.26
|
788K | -9.52% | ||||
| May 15, 2023 | 11.87 | 12.67 |
13.15
|
11.84
|
604K | -6.24% | ||||
| May 12, 2023 | 12.66 | 12.62 |
12.98
|
12.52
|
237K | 0.32% | ||||
| May 11, 2023 | 12.62 | 12.94 |
13.01
|
12.46
|
418K | -2.92% | ||||
| May 10, 2023 | 13 | 13.05 |
13.25
|
12.75
|
413K | 0% | ||||
| May 9, 2023 | 13 | 13.09 |
13.18
|
12.84
|
312K | -1.14% | ||||
| May 8, 2023 | 13.15 | 13.24 |
13.51
|
12.65
|
756K | 5.54% | ||||
| May 5, 2023 | 12.46 | 12.56 |
12.74
|
12.36
|
592K | -0.88% | ||||
| May 4, 2023 | 12.57 | 12.94 |
12.94
|
12.23
|
157K | -2.56% | ||||
| May 3, 2023 | 12.9 | 12.12 |
13.15
|
12.06
|
259K | 6.61% | ||||
| May 2, 2023 | 12.1 | 13.01 |
13.03
|
12.05
|
210K | -6.42% | ||||
| May 1, 2023 | 12.93 | 13 |
13.3
|
12.69
|
224K | -0.92% | ||||
| Apr 28, 2023 | 13.05 | 12.84 |
13.15
|
12.74
|
549K | 1.64% | ||||
| Apr 27, 2023 | 12.84 | 12.77 |
12.97
|
12.23
|
277K | 1.18% | ||||
| Apr 26, 2023 | 12.69 | 12.59 |
12.83
|
12.15
|
180K | 1.28% | ||||
| Apr 25, 2023 | 12.53 | 13.25 |
13.38
|
12.25
|
228K | -5.29% | ||||
| Apr 24, 2023 | 13.23 | 13.25 |
13.3
|
12.58
|
252K | -0.15% | ||||
| Apr 21, 2023 | 13.25 | 13.4 |
13.55
|
12.76
|
624K | -0.3% | ||||
| Apr 20, 2023 | 13.29 | 13.2 |
14.04
|
12.89
|
387K | 0.76% | ||||
| Apr 19, 2023 | 13.19 | 12.03 |
13.27
|
12.03
|
321K | 9.10% | ||||
| Apr 18, 2023 | 12.09 | 11.98 |
12.73
|
11.84
|
516K | 1.51% | ||||
| Apr 17, 2023 | 11.91 | 11.57 |
12.77
|
11.54
|
509K | 3.48% | ||||
| Apr 14, 2023 | 11.51 | 11.81 |
12.09
|
11.44
|
307K | -2.29% | ||||
| Apr 13, 2023 | 11.78 | 12.27 |
12.36
|
11.75
|
252K | -3.13% | ||||
| Apr 12, 2023 | 12.16 | 11.82 |
12.23
|
11.63
|
341K | 3.49% | ||||
| Apr 11, 2023 | 11.75 | 12 |
12.06
|
11.55
|
204K | -1.67% | ||||
| Apr 10, 2023 | 11.95 | 11.54 |
12.02
|
11.34
|
259K | 3.73% | ||||
| Apr 6, 2023 | 11.52 | 11.07 |
11.66
|
10.62
|
350K | 4.44% | ||||
| Apr 5, 2023 | 11.03 | 11.48 |
11.57
|
10.75
|
256K | -4.09% | ||||
| Apr 4, 2023 | 11.5 | 11.5 |
11.57
|
11.34
|
216K | -1.03% | ||||
| Apr 3, 2023 | 11.62 | 11.7 |
11.98
|
11.57
|
271K | -1.86% | ||||
| Mar 31, 2023 | 11.84 | 11.75 |
12.06
|
11.63
|
1.2M | 0.77% | ||||
| Mar 30, 2023 | 11.75 | 11.99 |
12.24
|
11.45
|
556K | -2.08% | ||||
| Mar 29, 2023 | 12 | 10.69 |
12.42
|
10.69
|
1.5M | 12.25% | ||||
| Mar 28, 2023 | 10.69 | 10.03 |
11.4
|
9.72
|
1.5M | 13.24% | ||||
| Mar 27, 2023 | 9.44 | 9.07 |
9.55
|
8.9
|
225K | 5.83% | ||||
| Mar 24, 2023 | 8.92 | 9.13 |
9.22
|
8.79
|
120K | -1.98% | ||||
| Mar 23, 2023 | 9.1 | 8.92 |
9.2
|
8.56
|
166K | 3.29% | ||||
| Mar 22, 2023 | 8.81 | 8.96 |
9.27
|
8.76
|
166K | -2.44% | ||||
| Mar 21, 2023 | 9.03 | 9.9 |
9.92
|
8.92
|
200K | -8.6% | ||||
| Mar 20, 2023 | 9.88 | 10.15 |
10.42
|
9.69
|
287K | -2.08% | ||||
| Mar 17, 2023 | 10.09 | 9.93 |
10.36
|
9.81
|
992K | 1.61% | ||||
| Mar 16, 2023 | 9.93 | 9.04 |
10.12
|
9.03
|
263K | 7.82% | ||||
| Mar 15, 2023 | 9.21 | 9.56 |
9.56
|
9.12
|
143K | -4.56% | ||||
| Mar 14, 2023 | 9.65 | 9.64 |
9.82
|
9.34
|
201K | 2.99% | ||||
| Mar 13, 2023 | 9.37 | 8.92 |
9.86
|
8.92
|
168K | 2.74% | ||||
| Mar 10, 2023 | 9.12 | 9.68 |
10.06
|
8.82
|
423K | -7.41% | ||||
| Mar 9, 2023 | 9.85 | 10.39 |
10.61
|
9.74
|
227K | -6.19% | ||||
| Mar 8, 2023 | 10.5 | 10.63 |
10.84
|
10.34
|
171K | -0.66% | ||||
| Mar 7, 2023 | 10.57 | 10.54 |
10.8
|
10.52
|
170K | 0.57% | ||||
| Mar 6, 2023 | 10.51 | 10.2 |
10.62
|
9.97
|
281K | 3.14% | ||||
| Mar 3, 2023 | 10.19 | 10.07 |
10.52
|
9.87
|
196K | 1.90% | ||||
| Mar 2, 2023 | 10 | 10.31 |
10.51
|
9.92
|
286K | -4.12% | ||||
| Mar 1, 2023 | 10.43 | 10.03 |
10.74
|
9.98
|
124K | 2.96% | ||||
| Feb 28, 2023 | 10.13 | 10.61 |
10.68
|
9.51
|
219K | -3.62% | ||||
| Feb 27, 2023 | 10.51 | 10.78 |
10.86
|
10.35
|
164K | 0% | ||||
| Feb 24, 2023 | 10.51 | 10.74 |
10.74
|
10.24
|
136K | -3.04% | ||||
| Feb 23, 2023 | 10.84 | 10.08 |
11.02
|
9.94
|
158K | 7.33% | ||||
| Feb 22, 2023 | 10.1 | 10.65 |
10.8
|
9.46
|
1.8M | -5.61% | ||||
| Feb 21, 2023 | 10.7 | 10.6 |
11.18
|
10.5
|
276K | 0.94% | ||||
| Feb 17, 2023 | 10.6 | 10.5 |
11.44
|
10.41
|
834K | 1.92% | ||||
| Feb 16, 2023 | 10.4 | 10.3 |
11.44
|
10.16
|
474K | 0.97% | ||||
| Feb 15, 2023 | 10.3 | 9.48 |
10.5
|
9.34
|
261K | 8.65% | ||||
| Feb 14, 2023 | 9.48 | 9.87 |
9.98
|
9.19
|
634K | 0.85% | ||||
| Feb 13, 2023 | 9.4 | 9.85 |
9.98
|
9.33
|
96.7K | -4.37% | ||||
| Feb 10, 2023 | 9.83 | 9.35 |
9.99
|
9.32
|
137K | 3.91% | ||||
| Feb 9, 2023 | 9.46 | 9.86 |
10.04
|
9.4
|
222K | -4.25% | ||||
| Feb 8, 2023 | 9.88 | 9.79 |
10.07
|
9.76
|
102K | -0.9% | ||||
| Feb 7, 2023 | 9.97 | 10.67 |
10.67
|
9.75
|
253K | 1.73% | ||||
| Feb 6, 2023 | 9.8 | 9.37 |
10.22
|
9.37
|
242K | 2.83% | ||||
| Feb 3, 2023 | 9.53 | 9.46 |
9.85
|
9.31
|
1.8M | 1.28% | ||||
| Feb 2, 2023 | 9.41 | 8.75 |
9.44
|
8.75
|
124K | 5.26% | ||||
| Feb 1, 2023 | 8.94 | 8.98 |
9.23
|
8.73
|
309K | -1.43% | ||||
| Jan 31, 2023 | 9.07 | 7.42 |
9.19
|
7.42
|
286K | 11.98% | ||||
| Jan 30, 2023 | 8.1 | 7.9 |
8.2
|
7.86
|
59.8K | 2.40% | ||||
| Jan 27, 2023 | 7.91 | 8.01 |
8.15
|
7.68
|
108K | -1.74% | ||||
| Jan 26, 2023 | 8.05 | 8.79 |
9.05
|
7.89
|
70.4K | -2.9% | ||||
| Jan 25, 2023 | 8.29 | 8.6 |
8.65
|
8.01
|
190K | -3.83% | ||||
| Jan 24, 2023 | 8.62 | 8.28 |
8.82
|
8.04
|
123K | 4.11% | ||||
| Jan 23, 2023 | 8.28 | 8.44 |
8.65
|
8.1
|
109K | -1.43% | ||||
| Jan 20, 2023 | 8.4 | 8.33 |
8.48
|
8.15
|
121K | 0.48% | ||||
| Jan 19, 2023 | 8.36 | 8.33 |
8.59
|
8.23
|
72.5K | -0.12% | ||||
| Jan 18, 2023 | 8.37 | 8.94 |
9.11
|
8.05
|
168K | -5.96% | ||||
| Jan 17, 2023 | 8.9 | 8.97 |
9.28
|
8.66
|
109K | -1.55% | ||||
| Jan 13, 2023 | 9.04 | 8.87 |
9.38
|
8.69
|
140K | 0.44% | ||||
| Jan 12, 2023 | 9 | 8.3 |
9.38
|
8.3
|
165K | 8.83% | ||||
| Jan 11, 2023 | 8.27 | 8.8 |
8.8
|
7.84
|
187K | -6.24% | ||||
| Jan 10, 2023 | 8.82 | 9.35 |
9.61
|
8.49
|
211K | -5.06% | ||||
| Jan 9, 2023 | 9.29 | 9.17 |
9.6
|
9.02
|
161K | 1.75% | ||||
| Jan 6, 2023 | 9.13 | 8.55 |
9.32
|
8.2
|
160K | 7.67% | ||||
| Jan 5, 2023 | 8.48 | 8.49 |
8.81
|
8.18
|
106K | -2.08% | ||||
| Jan 4, 2023 | 8.66 | 8.71 |
9.31
|
8.28
|
284K | -1.37% | ||||
| Jan 3, 2023 | 8.78 | 10.43 |
10.67
|
8.66
|
334K | -13.75% | ||||
| Dec 30 | 10.18 | 9.61 |
10.25
|
9.58
|
307K | 7.05% | ||||
| Dec 29 | 9.51 | 9.25 |
9.77
|
8.92
|
431K | 3.71% | ||||
| Dec 28 | 9.17 | 8.81 |
9.26
|
8.81
|
277K | 2.69% | ||||
| Dec 27 | 8.93 | 8.46 |
9.25
|
8.3
|
324K | 8.24% | ||||
| Dec 23 | 8.25 | 8.87 |
8.94
|
7.83
|
205K | -7.2% | ||||
| Dec 22 | 8.89 | 8.45 |
9.42
|
8.41
|
777K | 4.34% | ||||
| Dec 21 | 8.52 | 7.67 |
8.74
|
7.65
|
1.7M | 0.83% | ||||
| Dec 20 | 8.45 | 8.36 |
8.9
|
7.23
|
490K | -5.59% | ||||
| Dec 19 | 8.95 | 9 |
10.06
|
8.65
|
2.2M | 30.28% | ||||
| Dec 16 | 6.87 | 6.67 |
6.87
|
6.55
|
206K | 0.73% | ||||
| Dec 15 | 6.82 | 6.3 |
6.86
|
5.8
|
113K | 4.28% | ||||
| Dec 14 | 6.54 | 6.18 |
6.73
|
5.92
|
116K | 5.83% | ||||
| Dec 13 | 6.18 | 5.84 |
6.28
|
5.53
|
59.0K | 9.57% | ||||
| Dec 12 | 5.64 | 5.45 |
5.83
|
5.38
|
29.0K | 1.99% | ||||
| Dec 9 | 5.53 | 5.62 |
5.97
|
5.51
|
54.6K | -2.3% | ||||
| Dec 8 | 5.66 | 5.71 |
5.83
|
5.4
|
69.8K | 0% | ||||
| Dec 7 | 5.66 | 5.89 |
6.09
|
5.54
|
130K | -3.41% | ||||
| Dec 6 | 5.86 | 5.94 |
6.38
|
5.85
|
142K | -3.78% | ||||
| Dec 5 | 6.09 | 6.35 |
6.53
|
5.98
|
87.5K | -4.99% | ||||
| Dec 2 | 6.41 | 6.79 |
6.83
|
6.14
|
127K | -8.03% | ||||
| Dec 1 | 6.97 | 7.78 |
7.81
|
6.42
|
222K | -10.3% | ||||
| Nov 30 | 7.77 | 6.44 |
7.77
|
6.21
|
731K | 23.33% | ||||
| Nov 29 | 6.3 | 6.39 |
6.72
|
6.2
|
135K | -2.93% | ||||
| Nov 28 | 6.49 | 6.01 |
7.19
|
5.95
|
4.3M | 7.63% | ||||
| Nov 25 | 6.03 | 5.9 |
6.14
|
5.66
|
28.7K | 7.49% | ||||
| Nov 23 | 5.61 | 5.66 |
6.4
|
5.4
|
1.6M | -1.23% | ||||
| Nov 22 | 5.68 | 5.49 |
5.87
|
5.2
|
45.9K | 4.41% | ||||
| Nov 21 | 5.44 | 5.05 |
5.69
|
5.05
|
58.1K | 7.30% | ||||
| Nov 18 | 5.07 | 4.77 |
5.19
|
4.61
|
78.5K | 6.51% | ||||
| Nov 17 | 4.76 | 4.98 |
4.98
|
4.66
|
80.8K | -3.25% | ||||
| Nov 16 | 4.92 | 4.61 |
5.07
|
4.38
|
76.1K | 4.46% | ||||
| Nov 15 | 4.71 | 4.7 |
4.91
|
4.53
|
70.9K | 1.95% | ||||
| Nov 14 | 4.62 | 4.97 |
5.04
|
4.53
|
65.3K | -6.67% | ||||
| Nov 11 | 4.95 | 4.76 |
5.12
|
4.6
|
97.1K | 2.06% | ||||
| Nov 10 | 4.85 | 5.67 |
6.24
|
4.72
|
150K | -16.23% | ||||
| Nov 9 | 5.79 | 6.3 |
6.3
|
5.65
|
45.0K | -8.1% | ||||
| Nov 8 | 6.3 | 6.8 |
6.8
|
6.2
|
84.1K | -7.08% | ||||
| Nov 7 | 6.78 | 7.52 |
7.6
|
6.51
|
76.7K | -5.44% | ||||
| Nov 4 | 7.17 | 7.6 |
7.6
|
6.97
|
116K | -0.97% | ||||
| Nov 3 | 7.24 | 7.36 |
7.73
|
7.04
|
116K | 0.98% | ||||
| Nov 2 | 7.17 | 7.43 |
7.6
|
6.91
|
81.0K | -3.63% | ||||
| Nov 1 | 7.44 | 7.04 |
7.48
|
6.93
|
89.4K | 7.67% | ||||
| Oct 31 | 6.91 | 6.75 |
7.16
|
6.74
|
69.9K | 1.47% | ||||
| Oct 28 | 6.81 | 6.62 |
6.86
|
6.39
|
59.3K | 4.29% | ||||
| Oct 27 | 6.53 | 6.7 |
6.82
|
6.44
|
64.1K | -0.91% | ||||
| Oct 26 | 6.59 | 6.94 |
7.18
|
6.59
|
73.2K | -4.63% | ||||
| Oct 25 | 6.91 | 6.67 |
7.2
|
6.67
|
55.7K | 4.22% | ||||
| Oct 24 | 6.63 | 6.73 |
6.93
|
6.23
|
45.5K | -2.21% | ||||
| Oct 21 | 6.78 | 6.87 |
7.2
|
6.49
|
142K | -0.29% | ||||
| Oct 20 | 6.8 | 6.67 |
6.91
|
6.17
|
68.8K | 2.87% | ||||
| Oct 19 | 6.61 | 6.92 |
7.17
|
6.23
|
75.4K | -5.97% | ||||
| Oct 18 | 7.03 | 7.27 |
7.5
|
6.95
|
98.0K | -2.36% | ||||
| Oct 17 | 7.2 | 6.9 |
7.23
|
6.83
|
112K | 5.73% | ||||
| Oct 14 | 6.81 | 7.08 |
7.13
|
6.54
|
60.2K | -3.4% | ||||
| Oct 13 | 7.05 | 6.58 |
7.07
|
6.33
|
137K | 6.82% | ||||
| Oct 12 | 6.6 | 6.35 |
6.65
|
6.07
|
75.8K | 3.94% | ||||
| Oct 11 | 6.35 | 5.69 |
6.41
|
5.39
|
179K | 13.39% | ||||
| Oct 10 | 5.6 | 5.96 |
6.08
|
5.57
|
89.7K | -8.05% | ||||
| Oct 7 | 6.09 | 6.26 |
6.43
|
6.01
|
78.8K | -3.49% | ||||
| Oct 6 | 6.31 | 6.59 |
6.99
|
6.01
|
384K | -5.54% | ||||
| Oct 5 | 6.68 | 6.45 |
6.81
|
6.11
|
162K | 2.45% | ||||
| Oct 4 | 6.52 | 6.57 |
7
|
6.07
|
285K | 2.68% | ||||
| Oct 3 | 6.35 | 6.15 |
6.46
|
5.6
|
238K | 7.81% | ||||
| Sep 30 | 5.89 | 5.69 |
5.98
|
5.55
|
83.5K | 2.79% | ||||
| Sep 29 | 5.73 | 5.59 |
5.79
|
5.32
|
103K | 2.32% | ||||
| Sep 28 | 5.6 | 5.2 |
5.98
|
5.2
|
170K | 13.82% | ||||
| Sep 27 | 4.92 | 4.84 |
5.12
|
4.68
|
63.1K | 3.58% | ||||
| Sep 26 | 4.75 | 5.05 |
5.33
|
4.72
|
140K | -7.95% | ||||
| Sep 23 | 5.16 | 4.87 |
5.39
|
4.62
|
249K | 5.52% | ||||
| Sep 22 | 4.89 | 5.65 |
5.65
|
4.84
|
244K | -13.6% | ||||
| Sep 21 | 5.66 | 6.14 |
6.14
|
5.6
|
103K | -7.21% | ||||
| Sep 20 | 6.1 | 6 |
6.23
|
5.76
|
149K | 1.33% | ||||
| Sep 19 | 6.02 | 6 |
6.69
|
5.84
|
121K | -1.95% | ||||
| Sep 16 | 6.14 | 6.41 |
6.5
|
5.75
|
527K | -4.36% | ||||
| Sep 15 | 6.42 | 6.09 |
6.8
|
5.92
|
330K | 2.72% | ||||
| Sep 14 | 6.25 | 6.4 |
6.96
|
5.89
|
619K | -1.57% | ||||
| Sep 13 | 6.35 | 5.46 |
6.5
|
5.46
|
273K | 11.40% | ||||
| Sep 12 | 5.7 | 5.15 |
6.18
|
5.09
|
424K | 8.16% | ||||
| Sep 9 | 5.27 | 4.72 |
5.67
|
4.71
|
492K | 20.87% | ||||
| Sep 8 | 4.36 | 3.78 |
4.71
|
3.78
|
273K | 14.74% | ||||
| Sep 7 | 3.8 | 3.83 |
3.86
|
3.6
|
1.4M | -1.55% | ||||
| Sep 6 | 3.86 | 3.77 |
4.06
|
3.57
|
64.0K | 4.04% | ||||
| Sep 2 | 3.71 | 3.88 |
3.88
|
3.62
|
32.2K | -3.39% | ||||
| Sep 1 | 3.84 | 3.87 |
4.03
|
3.71
|
121K | -1.54% | ||||
| Aug 31 | 3.9 | 3.98 |
4.35
|
3.79
|
146K | -1.02% | ||||
| Aug 30 | 3.94 | 4.25 |
4.25
|
3.86
|
57.5K | -7.29% | ||||
| Aug 29 | 4.25 | 4.5 |
4.53
|
4.11
|
42.6K | -5.76% | ||||
| Aug 26 | 4.51 | 4.33 |
4.72
|
4.16
|
78.9K | 2.27% | ||||
| Aug 25 | 4.41 | 4.7 |
4.82
|
4.06
|
197K | -3.5% | ||||
| Aug 24 | 4.57 | 4.1 |
4.68
|
4.01
|
131K | 11.46% | ||||
| Aug 23 | 4.1 | 4.03 |
4.35
|
3.96
|
125K | 2.24% | ||||
| Aug 22 | 4.01 | 4.42 |
4.42
|
3.98
|
309K | -11.67% | ||||
| Aug 19 | 4.54 | 4.61 |
4.77
|
4.39
|
117K | -1.3% | ||||
| Aug 18 | 4.6 | 4.65 |
4.71
|
4.33
|
216K | -0.43% | ||||
| Aug 17 | 4.62 | 5.02 |
5.15
|
4.54
|
277K | -7.23% | ||||
| Aug 16 | 4.98 | 4.4 |
5.13
|
3.95
|
1.0M | 13.18% | ||||
| Aug 15 | 4.4 | 2.96 |
5.5
|
2.91
|
7.4M | 45.70% | ||||
| Aug 12 | 3.02 | 2.46 |
3.6
|
2.46
|
5.6M | 25.31% | ||||
| Aug 11 | 2.41 | 2.25 |
2.45
|
2.25
|
72.3K | 7.11% | ||||
| Aug 10 | 2.25 | 2.07 |
2.26
|
2.07
|
115K | 9.76% | ||||
| Aug 9 | 2.05 | 2.21 |
2.21
|
1.97
|
60.3K | -2.38% | ||||
| Aug 8 | 2.1 | 2.25 |
2.38
|
2.06
|
152K | -3.23% | ||||
| Aug 5 | 2.17 | 2.13 |
2.19
|
2.09
|
62.6K | 1.40% | ||||
| Aug 4 | 2.14 | 1.92 |
2.16
|
1.92
|
87.2K | 12.04% | ||||
| Aug 3 | 1.91 | 1.87 |
1.98
|
1.81
|
88.9K | 2.14% | ||||
| Aug 2 | 1.87 | 1.96 |
1.97
|
1.79
|
75.2K | -4.59% | ||||
| Aug 1 | 1.96 | 2.19 |
2.19
|
1.93
|
71.4K | -7.98% | ||||
| Jul 29 | 2.13 | 2.22 |
2.26
|
2.1
|
25.8K | -4.05% | ||||
| Jul 28 | 2.22 | 2.04 |
2.38
|
2.01
|
84.1K | 4.23% | ||||
| Jul 27 | 2.13 | 2.18 |
2.18
|
2.03
|
19.1K | 0% | ||||
| Jul 26 | 2.13 | 2.08 |
2.14
|
2.05
|
17.4K | -1.39% | ||||
| Jul 25 | 2.16 | 2.2 |
2.2
|
2.06
|
42.1K | -4% | ||||
| Jul 22 | 2.25 | 2.2 |
2.25
|
2.01
|
145K | 2.27% | ||||
| Jul 21 | 2.2 | 2.42 |
2.42
|
2.12
|
87.6K | -7.95% | ||||
| Jul 20 | 2.39 | 2.34 |
2.69
|
2.31
|
49.6K | -7% | ||||
| Jul 19 | 2.57 | 2.56 |
2.62
|
2.5
|
13.0K | 0.39% | ||||
| Jul 18 | 2.56 | 2.57 |
2.72
|
2.29
|
30.0K | 0.79% | ||||
| Jul 15 | 2.54 | 2.59 |
2.75
|
2.37
|
21.3K | -0.78% | ||||
| Jul 14 | 2.56 | 2.56 |
2.68
|
2.47
|
51.7K | -1.54% | ||||
| Jul 13 | 2.6 | 2.64 |
2.82
|
2.58
|
51.9K | -6.47% | ||||
| Jul 12 | 2.78 | 2.71 |
2.95
|
2.56
|
48.8K | 2.58% | ||||
| Jul 11 | 2.71 | 2.68 |
2.73
|
2.64
|
23.2K | 1.88% | ||||
| Jul 8 | 2.66 | 2.59 |
2.7
|
2.59
|
21.8K | 1.92% | ||||
| Jul 7 | 2.61 | 2.67 |
2.67
|
2.35
|
130K | 10.59% | ||||
| Jul 6 | 2.36 | 2.39 |
2.51
|
2.36
|
21.1K | -2.88% | ||||
| Jul 5 | 2.43 | 2.67 |
2.7
|
2.43
|
79.2K | -9.67% | ||||
| Jul 1 | 2.69 | 2.46 |
2.7
|
2.46
|
112K | 8.47% | ||||
| Jun 30 | 2.48 | 2.36 |
2.48
|
2.06
|
46.1K | 3.33% | ||||
| Jun 29 | 2.4 | 2.43 |
2.46
|
2.32
|
20.8K | 0% | ||||
| Jun 28 | 2.4 | 2.19 |
2.48
|
2.19
|
96.3K | 5.26% | ||||
| Jun 27 | 2.28 | 2.35 |
2.35
|
2.05
|
174K | 0.44% | ||||
| Jun 24 | 2.27 | 2.3 |
2.39
|
2.18
|
1.5M | 0% | ||||
| Jun 23 | 2.27 | 2.15 |
2.27
|
2.04
|
68.3K | 9.13% | ||||
| Jun 22 | 2.08 | 1.97 |
2.22
|
1.97
|
96.3K | 7.22% | ||||
| Jun 21 | 1.94 | 1.85 |
1.99
|
1.85
|
425K | 1.04% | ||||
| Jun 17 | 1.92 | 1.84 |
1.97
|
1.81
|
63.2K | 5.49% | ||||
| Jun 16 | 1.82 | 1.8 |
1.83
|
1.71
|
41.9K | -4.71% | ||||
| Jun 15 | 1.91 | 1.89 |
1.92
|
1.85
|
31.1K | -0.52% | ||||
| Jun 14 | 1.92 | 2.05 |
2.05
|
1.89
|
55.4K | -7.25% | ||||
| Jun 13 | 2.07 | 2.09 |
2.12
|
2.01
|
61.8K | -1.43% | ||||
| Jun 10 | 2.1 | 2.02 |
2.21
|
2
|
310K | 1.45% | ||||
| Jun 9 | 2.07 | 2.01 |
2.12
|
2
|
189K | 4.55% | ||||
| Jun 8 | 1.98 | 1.94 |
1.99
|
1.82
|
78.8K | 2.59% | ||||
| Jun 7 | 1.93 | 1.71 |
1.98
|
1.69
|
232K | 10.29% | ||||
| Jun 6 | 1.75 | 1.76 |
1.83
|
1.7
|
182K | -1.13% | ||||
| Jun 3 | 1.77 | 1.6 |
1.79
|
1.6
|
591K | 7.27% | ||||
| Jun 2 | 1.65 | 1.68 |
1.68
|
1.6
|
89.2K | -0.6% | ||||
| Jun 1 | 1.66 | 1.73 |
1.75
|
1.62
|
162K | -4.05% | ||||
| May 31 | 1.73 | 1.62 |
1.76
|
1.62
|
417K | 4.85% | ||||
| May 27 | 1.65 | 1.53 |
1.66
|
1.51
|
1.4M | 6.45% | ||||
| May 26 | 1.55 | 1.54 |
1.68
|
1.53
|
380K | 1.97% | ||||
| May 25 | 1.52 | 1.52 |
1.56
|
1.46
|
1,000K | -0.65% | ||||
| May 24 | 1.53 | 1.53 |
1.55
|
1.53
|
26.8K | -2.55% | ||||
| May 23 | 1.57 | 1.55 |
1.58
|
1.53
|
47.6K | 4.67% | ||||
| May 20 | 1.5 | 1.64 |
1.64
|
1.45
|
123K | -7.41% | ||||
| May 19 | 1.62 | 1.66 |
1.74
|
1.56
|
55.4K | 0.62% | ||||
| May 18 | 1.61 | 1.53 |
1.65
|
1.49
|
54.9K | 2.55% | ||||
| May 17 | 1.57 | 1.53 |
1.78
|
1.5
|
128K | 4.67% | ||||
| May 16 | 1.5 | 1.47 |
1.54
|
1.47
|
49.5K | -0.66% | ||||
| May 13 | 1.51 | 1.69 |
1.69
|
1.51
|
32.9K | -3.21% | ||||
| May 12 | 1.56 | 1.49 |
1.68
|
1.49
|
49.4K | 4% | ||||
| May 11 | 1.5 | 1.61 |
1.61
|
1.49
|
240K | -7.41% | ||||
| May 10 | 1.62 | 1.57 |
1.67
|
1.55
|
146K | 4.52% | ||||
| May 9 | 1.55 | 1.58 |
1.59
|
1.51
|
39.5K | -1.27% | ||||
| May 6 | 1.57 | 1.66 |
1.66
|
1.55
|
65.6K | -4.27% | ||||
| May 5 | 1.64 | 1.71 |
1.75
|
1.61
|
38.6K | -5.2% | ||||
| May 4 | 1.73 | 1.66 |
1.74
|
1.59
|
64.1K | 5.49% | ||||
| May 3 | 1.64 | 1.66 |
1.69
|
1.58
|
51.9K | -1.2% | ||||
| May 2 | 1.66 | 1.61 |
1.71
|
1.57
|
154K | 3.75% | ||||
| Apr 29 | 1.6 | 1.55 |
1.62
|
1.55
|
80.6K | -0.62% | ||||
| Apr 28 | 1.61 | 1.85 |
1.85
|
1.5
|
380K | -15.71% | ||||
| Apr 27 | 1.91 | 2.1 |
2.13
|
1.85
|
74.9K | -9.05% | ||||
| Apr 26 | 2.1 | 2.22 |
2.25
|
2.08
|
283K | -7.49% | ||||
| Apr 25 | 2.27 | 2.6 |
2.6
|
2.08
|
99.3K | 4.61% | ||||
| Apr 22 | 2.17 | 2.18 |
2.2
|
2.08
|
42.4K | -2.25% | ||||
| Apr 21 | 2.22 | 2.34 |
2.65
|
2.2
|
36.7K | -3.9% | ||||
| Apr 20 | 2.31 | 2.35 |
2.37
|
2.26
|
54.6K | -0.86% | ||||
| Apr 19 | 2.33 | 2.3 |
2.37
|
2.28
|
43.9K | 1.30% | ||||
| Apr 18 | 2.3 | 2.49 |
2.49
|
2.3
|
48.0K | -10.51% | ||||
| Apr 14 | 2.57 | 2.67 |
2.73
|
2.54
|
37.3K | -0.77% | ||||
| Apr 13 | 2.59 | 2.62 |
2.78
|
2.55
|
75.8K | 2.78% | ||||
| Apr 12 | 2.52 | 2.57 |
2.67
|
2.52
|
289K | -1.95% | ||||
| Apr 11 | 2.57 | 2.61 |
2.72
|
2.5
|
66.8K | -1.53% | ||||
| Apr 8 | 2.61 | 2.58 |
2.79
|
2.5
|
103K | 1.95% | ||||
| Apr 7 | 2.56 | 2.73 |
2.8
|
2.51
|
44.3K | -6.23% | ||||
| Apr 6 | 2.73 | 2.89 |
2.89
|
2.66
|
49.5K | -5.86% | ||||
| Apr 5 | 2.9 | 2.95 |
2.97
|
2.85
|
116K | -1.69% | ||||
| Apr 4 | 2.95 | 3.03 |
3.1
|
2.85
|
83.5K | -1.67% | ||||
| Apr 1 | 3 | 3 |
3.27
|
2.89
|
79.0K | 1.01% | ||||
| Mar 31 | 2.97 | 2.87 |
3.1
|
2.78
|
120K | 2.41% | ||||
| Mar 30 | 2.9 | 2.84 |
2.94
|
2.84
|
130K | 2.47% | ||||
| Mar 29 | 2.83 | 2.93 |
3.02
|
2.75
|
46.8K | -1.05% | ||||
| Mar 28 | 2.86 | 2.98 |
3.03
|
2.79
|
34.0K | -4.98% | ||||
| Mar 25 | 3.01 | 3 |
3.07
|
2.77
|
54.1K | 1.01% | ||||
| Mar 24 | 2.98 | 2.9 |
3.08
|
2.85
|
52.4K | 2.76% | ||||
| Mar 23 | 2.9 | 2.96 |
3.08
|
2.81
|
52.6K | -5.23% | ||||
| Mar 22 | 3.06 | 3.06 |
3.14
|
2.9
|
36.8K | 0.66% | ||||
| Mar 21 | 3.04 | 3.07 |
3.14
|
2.94
|
105K | -0.98% | ||||
| Mar 18 | 3.07 | 2.96 |
3.22
|
2.96
|
49.3K | 1.99% | ||||
| Mar 17 | 3.01 | 3.13 |
3.14
|
2.89
|
32.6K | 3.08% | ||||
| Mar 16 | 2.92 | 3.06 |
3.14
|
2.73
|
53.3K | -0.34% | ||||
| Mar 15 | 2.93 | 3.08 |
3.34
|
2.88
|
38.5K | -2.33% | ||||
| Mar 14 | 3 | 3.37 |
3.37
|
3
|
27.2K | -3.54% | ||||
| Mar 11 | 3.11 | 3.22 |
3.29
|
3.07
|
16.9K | -3.12% | ||||
| Mar 10 | 3.21 | 3.36 |
3.38
|
3.15
|
23.1K | -5.59% | ||||
| Mar 9 | 3.4 | 3.32 |
3.45
|
3.29
|
27.0K | 3.66% | ||||
| Mar 8 | 3.28 | 3.17 |
3.33
|
3.17
|
22.9K | 4.46% | ||||
| Mar 7 | 3.14 | 3.29 |
3.29
|
3.07
|
26.5K | -4.85% | ||||
| Mar 4 | 3.3 | 3.12 |
3.52
|
3.12
|
21.0K | 5.77% | ||||
| Mar 3 | 3.12 | 3.26 |
3.75
|
3.04
|
44.3K | -1.58% | ||||
| Mar 2 | 3.17 | 3.53 |
3.67
|
3.15
|
94.6K | -7.85% | ||||
| Mar 1 | 3.44 | 3.29 |
3.52
|
3.24
|
77.8K | 3.61% | ||||
| Feb 28 | 3.32 | 3.36 |
3.6
|
3.23
|
96.2K | -1.48% | ||||
| Feb 25 | 3.37 | 3.37 |
3.47
|
3.21
|
81.0K | 0.30% | ||||
| Feb 24 | 3.36 | 3.21 |
3.6
|
3.21
|
52.3K | 1.51% | ||||
| Feb 23 | 3.31 | 3.67 |
3.82
|
3.25
|
47.5K | -9.07% | ||||
| Feb 22 | 3.64 | 4.02 |
4.02
|
3.46
|
65.0K | -4.96% | ||||
| Feb 18 | 3.83 | 3.56 |
3.93
|
3.47
|
69.2K | 5.51% | ||||
| Feb 17 | 3.63 | 3.87 |
3.9
|
3.52
|
24.8K | -9.02% | ||||
| Feb 16 | 3.99 | 3.92 |
4.2
|
3.92
|
22.0K | 0% | ||||
| Feb 15 | 3.99 | 3.93 |
4.03
|
3.79
|
28.7K | 3.64% | ||||
| Feb 14 | 3.85 | 3.69 |
3.89
|
3.67
|
38.7K | 0.79% | ||||
| Feb 11 | 3.82 | 3.94 |
4.05
|
3.66
|
33.3K | -1.55% | ||||
| Feb 10 | 3.88 | 3.98 |
4.13
|
3.85
|
55.3K | -4.2% | ||||
| Feb 9 | 4.05 | 3.93 |
4.13
|
3.93
|
119K | 1.76% | ||||
| Feb 8 | 3.98 | 4.02 |
4.07
|
3.94
|
26.7K | -2.45% | ||||
| Feb 7 | 4.08 | 4.33 |
4.67
|
4
|
60.6K | -4% | ||||
| Feb 4 | 4.25 | 4.43 |
4.53
|
4.24
|
60.2K | -5.13% | ||||
| Feb 3 | 4.48 | 4.91 |
5.04
|
4.43
|
59.9K | -10.4% | ||||
| Feb 2 | 5 | 5.77 |
5.77
|
4.99
|
54.4K | -12.59% | ||||
| Feb 1 | 5.72 | 6.29 |
6.29
|
5.59
|
25.1K | -8.77% | ||||
| Jan 31 | 6.27 | 5.34 |
6.48
|
5.34
|
60.2K | 17.86% | ||||
| Jan 28 | 5.32 | 5.08 |
5.4
|
5.03
|
23.5K | 5.77% | ||||
| Jan 27 | 5.03 | 5.5 |
5.56
|
4.9
|
58.7K | -6.16% | ||||
| Jan 26 | 5.36 | 5.86 |
5.86
|
5.31
|
30.4K | -5.3% | ||||
| Jan 25 | 5.66 | 5.71 |
5.84
|
5.43
|
21.8K | -1.57% | ||||
| Jan 24 | 5.75 | 5.61 |
5.89
|
5.36
|
59.3K | -0.35% | ||||
| Jan 21 | 5.77 | 5.72 |
6.13
|
5.59
|
61.2K | -0.69% | ||||
| Jan 20 | 5.81 | 5.93 |
6.11
|
5.63
|
30.7K | 0% | ||||
| Jan 19 | 5.81 | 5.84 |
5.96
|
5.45
|
44.6K | 1.75% | ||||
| Jan 18 | 5.71 | 5.75 |
5.85
|
5.43
|
72.4K | -2.39% | ||||
| Jan 14 | 5.85 | 5.82 |
6.08
|
5.62
|
51.5K | 0.52% | ||||
| Jan 13 | 5.82 | 6.25 |
6.25
|
5.82
|
55.2K | -5.21% | ||||
| Jan 12 | 6.14 | 6.37 |
6.37
|
6.02
|
139K | -2.23% | ||||
| Jan 11 | 6.28 | 6.39 |
6.47
|
6.02
|
32.8K | -0.48% | ||||
| Jan 10 | 6.31 | 6.04 |
6.46
|
5.94
|
48.2K | 3.44% | ||||
| Jan 7 | 6.1 | 6.08 |
6.18
|
5.97
|
45.4K | 0.16% | ||||
| Jan 6 | 6.09 | 6.15 |
6.3
|
5.8
|
69.1K | -0.33% | ||||
| Jan 5 | 6.11 | 6.58 |
7.09
|
6.02
|
65.0K | -7% | ||||
| Jan 4 | 6.57 | 6.61 |
7.01
|
6.29
|
75.7K | -1.94% | ||||
| Jan 3 | 6.7 | 7.13 |
7.29
|
6.6
|
107K | -5.23% | ||||
| Dec 31 | 7.07 | 6.25 |
7.37
|
6.24
|
119K | 13.85% | ||||
| Dec 30 | 6.21 | 5.93 |
6.38
|
5.93
|
32.4K | 3.85% | ||||
| Dec 29 | 5.98 | 6.62 |
6.75
|
5.91
|
65.2K | -10.21% | ||||
| Dec 28 | 6.66 | 6.45 |
6.72
|
6.45
|
77.9K | 3.26% | ||||
| Dec 27 | 6.45 | 6.38 |
6.5
|
6.26
|
37.6K | 0.47% | ||||
| Dec 23 | 6.42 | 6.29 |
6.5
|
6.16
|
14.7K | 3.38% | ||||
| Dec 22 | 6.21 | 6.09 |
6.29
|
6.04
|
40.6K | 1.64% | ||||
| Dec 21 | 6.11 | 5.76 |
6.43
|
5.66
|
145K | 7.19% | ||||
| Dec 20 | 5.7 | 5.86 |
5.86
|
5.52
|
113K | -5.32% | ||||
| Dec 17 | 6.02 | 5.62 |
6.05
|
5.53
|
280K | 6.55% | ||||
| Dec 16 | 5.65 | 6.21 |
6.21
|
5.58
|
151K | -8.43% | ||||
| Dec 15 | 6.17 | 6.03 |
6.22
|
5.75
|
119K | 3.18% | ||||
| Dec 14 | 5.98 | 6.12 |
6.16
|
5.93
|
44.6K | -4.01% | ||||
| Dec 13 | 6.23 | 6.01 |
6.45
|
5.74
|
72.0K | 3.15% | ||||
| Dec 10 | 6.04 | 6.55 |
6.77
|
6
|
49.0K | -7.22% | ||||
| Dec 9 | 6.51 | 7.5 |
7.5
|
6.32
|
155K | -14.79% | ||||
| Dec 8 | 7.64 | 7.2 |
7.91
|
7
|
38.8K | 6.41% | ||||
| Dec 7 | 7.18 | 7.12 |
7.43
|
7
|
48.1K | 2.57% | ||||
| Dec 6 | 7 | 7.42 |
7.46
|
6.83
|
54.7K | -4.24% | ||||
| Dec 3 | 7.31 | 7.58 |
7.78
|
7.15
|
101K | -5.06% | ||||
| Dec 2 | 7.7 | 6.45 |
7.92
|
6.45
|
239K | 17.92% | ||||
| Dec 1 | 6.53 | 7.79 |
7.79
|
6.12
|
64.4K | -13.51% | ||||
| Nov 30 | 7.55 | 6.45 |
7.74
|
6.43
|
167K | 16.33% | ||||
| Nov 29 | 6.49 | 7.25 |
7.25
|
6.49
|
47.1K | -8.98% | ||||
| Nov 26 | 7.13 | 7.33 |
7.43
|
7.1
|
20.1K | -5.31% | ||||
| Nov 24 | 7.53 | 7.44 |
7.64
|
7.38
|
24.6K | 0.80% | ||||
| Nov 23 | 7.47 | 8.02 |
8.28
|
7.41
|
74.4K | -4.35% | ||||
| Nov 22 | 7.81 | 8.48 |
8.48
|
7.65
|
32.4K | -7.02% | ||||
| Nov 19 | 8.4 | 8.28 |
8.61
|
8.28
|
26.1K | 0.12% | ||||
| Nov 18 | 8.39 | 8.54 |
8.65
|
8.2
|
29.1K | -1.76% | ||||
| Nov 17 | 8.54 | 8.75 |
8.91
|
8.44
|
20.7K | -3.17% | ||||
| Nov 16 | 8.82 | 8.45 |
8.95
|
8.45
|
24.6K | 3.89% | ||||
| Nov 15 | 8.49 | 8.89 |
9.09
|
8.44
|
52.0K | -4.93% | ||||
| Nov 12 | 8.93 | 9.03 |
9.17
|
8.82
|
61.2K | -1.11% | ||||
| Nov 11 | 9.03 | 9.14 |
9.38
|
8.89
|
24.9K | 0.67% | ||||
| Nov 10 | 8.97 | 9.36 |
9.6
|
8.75
|
35.6K | -3.44% | ||||
| Nov 9 | 9.29 | 9.88 |
9.88
|
9.12
|
28.7K | -5.49% | ||||
| Nov 8 | 9.83 | 10.49 |
10.69
|
9.73
|
69.9K | -5.02% | ||||
| Nov 5 | 10.35 | 10.11 |
10.41
|
9.8
|
43.2K | 3.71% | ||||
| Nov 4 | 9.98 | 9.71 |
10.29
|
9.7
|
43.0K | 3.96% | ||||
| Nov 3 | 9.6 | 9.63 |
9.78
|
9.4
|
135K | -1.44% | ||||
| Nov 2 | 9.74 | 9.75 |
9.75
|
9.47
|
86.0K | 0.52% | ||||
| Nov 1 | 9.69 | 9.41 |
9.71
|
9.28
|
92.8K | 2% | ||||
| Oct 29 | 9.5 | 9.21 |
9.56
|
9.02
|
95.6K | 3.49% | ||||
| Oct 28 | 9.18 | 9.11 |
9.4
|
8.94
|
118K | 2% | ||||
| Oct 27 | 9 | 9.11 |
9.45
|
8.83
|
35.9K | -2.17% | ||||
| Oct 26 | 9.2 | 9.4 |
9.4
|
9.08
|
67.1K | -1.5% | ||||
| Oct 25 | 9.34 | 9.34 |
9.46
|
9.13
|
53.0K | -0.21% | ||||
| Oct 22 | 9.36 | 9.44 |
9.57
|
9.13
|
39.6K | -2.7% | ||||
| Oct 21 | 9.62 | 9.8 |
10.13
|
9.41
|
41.7K | -2.83% | ||||
| Oct 20 | 9.9 | 10.1 |
10.49
|
9.79
|
57.4K | -1.79% | ||||
| Oct 19 | 10.08 | 9.81 |
10.08
|
9.81
|
9.3K | 2.86% | ||||
| Oct 18 | 9.8 | 9.83 |
10.01
|
9.41
|
31.8K | -0.1% | ||||
| Oct 15 | 9.81 | 10.07 |
10.07
|
9.57
|
114K | -1.31% | ||||
| Oct 14 | 9.94 | 9.57 |
10.03
|
9.22
|
44.2K | 4.52% | ||||
| Oct 13 | 9.51 | 10.61 |
10.68
|
9.28
|
66.7K | -11.04% | ||||
| Oct 12 | 10.69 | 10.52 |
10.69
|
10.35
|
15.6K | 2.39% | ||||
| Oct 11 | 10.44 | 10.26 |
10.64
|
10.1
|
37.0K | 1.26% | ||||
| Oct 8 | 10.31 | 10.46 |
10.57
|
10.27
|
18.4K | -1.81% | ||||
| Oct 7 | 10.5 | 10.41 |
10.57
|
10.27
|
25.5K | 1.45% | ||||
| Oct 6 | 10.35 | 10.28 |
10.48
|
10.23
|
13.7K | 0% | ||||
| Oct 5 | 10.35 | 10.56 |
10.61
|
10.26
|
20.8K | -1.8% | ||||
| Oct 4 | 10.54 | 10.6 |
10.72
|
10.51
|
44.0K | -1.77% | ||||
| Oct 1 | 10.73 | 10.65 |
10.79
|
10.27
|
24.3K | 2.98% | ||||
| Sep 30 | 10.42 | 10.35 |
10.71
|
10.25
|
66.3K | 1.26% | ||||
| Sep 29 | 10.29 | 10.81 |
10.81
|
10.17
|
29.2K | -4.01% | ||||
| Sep 28 | 10.72 | 11.03 |
11.11
|
10.51
|
64.8K | -4.03% | ||||
| Sep 27 | 11.17 | 10.92 |
11.3
|
10.83
|
47.6K | 1.64% | ||||
| Sep 24 | 10.99 | 10.85 |
11.24
|
10.66
|
40.8K | 0.55% | ||||
| Sep 23 | 10.93 | 10.81 |
11.06
|
10.57
|
33.5K | 1.39% | ||||
| Sep 22 | 10.78 | 10.5 |
11
|
10.5
|
56.0K | 3.75% | ||||
| Sep 21 | 10.39 | 10.46 |
10.67
|
10.33
|
38.6K | 0.39% | ||||
| Sep 20 | 10.35 | 10.25 |
10.88
|
9.7
|
81.3K | -1.52% | ||||
| Sep 17 | 10.51 | 11.31 |
11.98
|
10.5
|
566K | -4.19% | ||||
| Sep 16 | 10.97 | 11 |
11.55
|
10.72
|
158K | 2.43% | ||||
| Sep 15 | 10.71 | 11.24 |
11.31
|
10.56
|
46.2K | -2.9% | ||||
| Sep 14 | 11.03 | 10.92 |
11.58
|
10.48
|
100K | 2.51% | ||||
| Sep 13 | 10.76 | 11.17 |
11.26
|
10.5
|
38.6K | -3.24% | ||||
| Sep 10 | 11.12 | 11.41 |
11.95
|
11.01
|
35.9K | -0.36% | ||||
| Sep 9 | 11.16 | 11.34 |
12.83
|
11.1
|
35.6K | -1.5% | ||||
| Sep 8 | 11.33 | 12.09 |
12.09
|
11.26
|
39.4K | -6.67% | ||||
| Sep 7 | 12.14 | 12.43 |
13.48
|
12.05
|
41.5K | -3.5% | ||||
| Sep 3 | 12.58 | 12.68 |
12.99
|
12.08
|
49.9K | -1.72% | ||||
| Sep 2 | 12.8 | 12.59 |
13.16
|
12.33
|
59.5K | 3.81% | ||||
| Sep 1 | 12.33 | 13.42 |
13.71
|
11.98
|
54.2K | -8.4% | ||||
| Aug 31 | 13.46 | 12.59 |
13.77
|
11.74
|
153K | 7.85% | ||||
| Aug 30 | 12.48 | 12.74 |
13.43
|
12.31
|
55.7K | -2.04% | ||||
| Aug 27 | 12.74 | 11.38 |
12.97
|
11.06
|
37.3K | 10.59% | ||||
| Aug 26 | 11.52 | 11.99 |
12.82
|
11.38
|
57.2K | -3.52% | ||||
| Aug 25 | 11.94 | 12.84 |
12.84
|
11.92
|
67.9K | -7.01% | ||||
| Aug 24 | 12.84 | 12.59 |
13.49
|
12.59
|
75.1K | 1.50% | ||||
| Aug 23 | 12.65 | 11.38 |
13.14
|
11.26
|
115K | 13.05% | ||||
| Aug 20 | 11.19 | 10.07 |
11.88
|
10.07
|
43.4K | 9.60% | ||||
| Aug 19 | 10.21 | 11.28 |
11.42
|
10.04
|
51.6K | -11.14% | ||||
| Aug 18 | 11.49 | 11.18 |
11.98
|
10.47
|
55.9K | 1.95% | ||||
| Aug 17 | 11.27 | 9.79 |
11.61
|
9.71
|
170K | 17.15% | ||||
| Aug 16 | 9.62 | 10.83 |
11.12
|
9.47
|
25.0K | -11.01% | ||||
| Aug 13 | 10.81 | 10.47 |
10.9
|
9.47
|
35.7K | 4.14% | ||||
| Aug 12 | 10.38 | 9.91 |
10.89
|
9.77
|
28.7K | 3.59% | ||||
| Aug 11 | 10.02 | 10.1 |
10.99
|
9.17
|
89.6K | -0.89% | ||||
| Aug 10 | 10.11 | 9.78 |
10.93
|
9.71
|
126K | 2.02% | ||||
| Aug 9 | 9.91 | 10.08 |
10.18
|
9.65
|
102K | -1.69% | ||||
| Aug 6 | 10.08 | 8.68 |
10.73
|
8.57
|
166K | 16.94% | ||||
| Aug 5 | 8.62 | 8.16 |
8.77
|
8.07
|
42.1K | 5.38% | ||||
| Aug 4 | 8.18 | 7.2 |
8.25
|
7.19
|
48.1K | 13.30% | ||||
| Aug 3 | 7.22 | 7.52 |
7.52
|
6.91
|
105K | -4.37% | ||||
| Aug 2 | 7.55 | 7.61 |
7.73
|
7.48
|
43.7K | 0.67% | ||||
| Jul 30 | 7.5 | 8.07 |
8.47
|
7.49
|
30.9K | -8.31% | ||||
| Jul 29 | 8.18 | 8.23 |
8.49
|
8.08
|
29.5K | 0.12% | ||||
| Jul 28 | 8.17 | 7.62 |
8.26
|
7.62
|
29.5K | 8.36% | ||||
| Jul 27 | 7.54 | 7.89 |
8.08
|
7.38
|
40.2K | -4.31% | ||||
| Jul 26 | 7.88 | 8.19 |
8.32
|
7.69
|
35.7K | -3.43% | ||||
| Jul 23 | 8.16 | 8.62 |
8.62
|
7.86
|
66.5K | -4.67% | ||||
| Jul 22 | 8.56 | 9.16 |
9.27
|
8.54
|
43.7K | -6.75% | ||||
| Jul 21 | 9.18 | 9.53 |
9.72
|
9.13
|
41.0K | -2.65% | ||||
| Jul 20 | 9.43 | 9.13 |
9.68
|
9.13
|
39.8K | 3.51% | ||||
| Jul 19 | 9.11 | 8.93 |
9.64
|
8.93
|
42.7K | 0.77% | ||||
| Jul 16 | 9.04 | 8.97 |
9.45
|
8.85
|
98.4K | 2.26% | ||||
| Jul 15 | 8.84 | 9 |
9.23
|
8.39
|
106K | -1.78% | ||||
| Jul 14 | 9 | 9.51 |
9.54
|
8.79
|
87.5K | -4.86% | ||||
| Jul 13 | 9.46 | 9.93 |
10.06
|
9.36
|
52.0K | -5.96% | ||||
| Jul 12 | 10.06 | 10.43 |
10.51
|
9.95
|
54.9K | -3.08% | ||||
| Jul 9 | 10.38 | 10.43 |
10.64
|
10.23
|
31.0K | 0.10% | ||||
| Jul 8 | 10.37 | 10.12 |
10.63
|
10.11
|
31.9K | -1.33% | ||||
| Jul 7 | 10.51 | 10.86 |
11.01
|
10.05
|
41.5K | -3.49% | ||||
| Jul 6 | 10.89 | 11.7 |
12.03
|
10.69
|
40.7K | -6.28% | ||||
| Jul 2 | 11.62 | 12.3 |
12.3
|
11.55
|
44.4K | -5.61% | ||||
| Jul 1 | 12.31 | 12.36 |
12.36
|
12.1
|
23.4K | 0.41% | ||||
| Jun 30 | 12.26 | 12.39 |
12.52
|
12.02
|
96.3K | -1.37% | ||||
| Jun 29 | 12.43 | 12.91 |
13.01
|
12.25
|
72.1K | -3.19% | ||||
| Jun 28 | 12.84 | 13.66 |
13.68
|
12.68
|
113K | -4.46% | ||||
| Jun 25 | 13.44 | 13.37 |
13.65
|
13.07
|
176K | 0.37% | ||||
| Jun 24 | 13.39 | 14.78 |
14.82
|
13.18
|
136K | -9.22% | ||||
| Jun 23 | 14.75 | 15.15 |
15.35
|
14.53
|
82.9K | -2.64% | ||||
| Jun 22 | 15.15 | 15.39 |
15.53
|
14.7
|
158K | -0.66% | ||||
| Jun 21 | 15.25 | 15.61 |
15.95
|
15.25
|
215K | -2.24% | ||||
| Jun 18 | 15.6 | 15.85 |
16.44
|
15.6
|
121K | -4% | ||||
| Jun 17 | 16.25 | 15.68 |
16.82
|
15.35
|
186K | 3.44% | ||||
| Jun 16 | 15.71 | 15.21 |
16.15
|
14.59
|
226K | 1.35% | ||||
| Jun 15 | 15.5 | 15.61 |
15.84
|
14.36
|
173K | 1.64% | ||||
| Jun 14 | 15.25 | 18.1 |
18.39
|
15
|
157K | -12.46% | ||||
| Jun 11 | 17.42 | 18.92 |
18.92
|
17.22
|
40.3K | -9.93% | ||||
| Jun 10 | 19.34 | 16.7 |
19.97
|
16.5
|
182K | 17.57% | ||||
| Jun 9 | 16.45 | 16.25 |
16.82
|
16.17
|
37.5K | 0.67% | ||||
| Jun 8 | 16.34 | 16.27 |
16.42
|
15.34
|
53.6K | 1.74% | ||||
| Jun 7 | 16.06 | 16.16 |
16.54
|
15.56
|
55.1K | 0.25% | ||||
| Jun 4 | 16.02 | 16.08 |
16.19
|
15.72
|
42.2K | 0.69% | ||||
| Jun 3 | 15.91 | 15.94 |
16.03
|
15.35
|
18.4K | -1.55% | ||||
| Jun 2 | 16.16 | 17.21 |
17.29
|
15.49
|
44.6K | -5.83% | ||||
| Jun 1 | 17.16 | 16.96 |
17.46
|
16.09
|
82.5K | 0.29% | ||||
| May 28 | 17.11 | 16.03 |
17.11
|
16
|
75.3K | 8.77% | ||||
| May 27 | 15.73 | 15.62 |
15.94
|
15.25
|
19.4K | 1.03% | ||||
| May 26 | 15.57 | 15.75 |
15.92
|
15.17
|
29.8K | 1.17% | ||||
| May 25 | 15.39 | 15.77 |
16.05
|
15
|
69.0K | -2.66% | ||||
| May 24 | 15.81 | 15.86 |
16.35
|
15.64
|
28.6K | -0.69% | ||||
| May 21 | 15.92 | 16.55 |
16.55
|
15.81
|
36.9K | -1.49% | ||||
| May 20 | 16.16 | 15.89 |
16.62
|
15.47
|
50.2K | 1.51% | ||||
| May 19 | 15.92 | 15.92 |
16.56
|
15.08
|
39.2K | -1.79% | ||||
| May 18 | 16.21 | 16.73 |
17
|
16.05
|
36.1K | -0.98% | ||||
| May 17 | 16.37 | 15.54 |
17.28
|
15.48
|
32.1K | 2.89% | ||||
| May 14 | 15.91 | 14.91 |
16.69
|
14.91
|
25.5K | 4.95% | ||||
| May 13 | 15.16 | 15.62 |
15.99
|
14.88
|
35.5K | -1.24% | ||||
| May 12 | 15.35 | 15.07 |
15.97
|
14.92
|
30.4K | -0.13% | ||||
| May 11 | 15.37 | 14.72 |
15.96
|
14.58
|
34.7K | 2.40% | ||||
| May 10 | 15.01 | 16.6 |
17.02
|
14.84
|
106K | -9.69% | ||||
| May 7 | 16.62 | 16.1 |
17.13
|
16.1
|
31.5K | 3.49% | ||||
| May 6 | 16.06 | 16.97 |
17.38
|
15.15
|
52.6K | -5.81% | ||||
| May 5 | 17.05 | 18.51 |
18.51
|
16.82
|
52.0K | -7.94% | ||||
| May 4 | 18.52 | 20 |
20.32
|
18.5
|
24.8K | -8.68% | ||||
| May 3 | 20.28 | 21.83 |
21.83
|
19.48
|
33.7K | -7.82% | ||||
| Apr 30 | 22 | 20.9 |
22.24
|
20.73
|
82.6K | 4.56% | ||||
| Apr 29 | 21.04 | 21.42 |
21.6
|
20.82
|
28.5K | -2.19% | ||||
| Apr 28 | 21.51 | 21.07 |
21.8
|
20.87
|
33.0K | 0.28% | ||||
| Apr 27 | 21.45 | 21.11 |
21.85
|
21.1
|
25.0K | 1.56% | ||||
| Apr 26 | 21.12 | 19.07 |
21.74
|
18.11
|
48.3K | 11.57% | ||||
| Apr 23 | 18.93 | 20.01 |
20.1
|
18.23
|
48.6K | -6.79% | ||||
| Apr 22 | 20.31 | 18.25 |
20.91
|
17.67
|
65.5K | 12.09% | ||||
| Apr 21 | 18.12 | 16.95 |
18.32
|
16.39
|
47.1K | 7.99% | ||||
| Apr 20 | 16.78 | 17.05 |
17.5
|
16.21
|
35.5K | -1.87% | ||||
| Apr 19 | 17.1 | 17.85 |
18.54
|
16.95
|
69.9K | -4.52% | ||||
| Apr 16 | 17.91 | 17.17 |
18.53
|
17.05
|
241K | 1.13% | ||||
| Apr 15 | 17.71 | 21.17 |
21.37
|
17.44
|
485K | -18.2% | ||||
| Apr 14 | 21.65 | 17.65 |
22.21
|
17.65
|
188K | 21.63% | ||||
| Apr 13 | 17.8 | 17.75 |
18.24
|
17.43
|
34.0K | 0.34% | ||||
| Apr 12 | 17.74 | 18.99 |
19
|
17
|
75.4K | -6.29% | ||||
| Apr 9 | 18.93 | 18 |
19.44
|
17.5
|
44.7K | 2.99% | ||||
| Apr 8 | 18.38 | 18.42 |
19.3
|
17.77
|
85.1K | 0.66% | ||||
| Apr 7 | 18.26 | 20.65 |
20.75
|
17.8
|
112K | -11.79% | ||||
| Apr 6 | 20.7 | 20.71 |
21.93
|
20.3
|
189K | -0.62% | ||||
| Apr 5 | 20.83 | 20.44 |
21.15
|
19.8
|
89.6K | 1.07% | ||||
| Apr 1 | 20.61 | 22.09 |
22.45
|
19.85
|
308K | -6.32% | ||||
| Mar 31 | 22 | 21.48 |
22.4
|
20.16
|
197K | 0.05% | ||||
| Mar 30 | 21.99 | 21.13 |
22.2
|
20.02
|
90.4K | 5.72% | ||||
| Mar 29 | 20.8 | 20.14 |
21.74
|
19.66
|
37.8K | 3.17% | ||||
| Mar 26 | 20.16 | 22.13 |
22.61
|
19.75
|
74.9K | -7.61% | ||||
| Mar 25 | 21.82 | 21.1 |
22.75
|
20.84
|
114K | 3.07% | ||||
| Mar 24 | 21.17 | 20.51 |
22.1
|
20.25
|
217K | 2.52% | ||||
| Mar 23 | 20.65 | 22.33 |
22.7
|
20.2
|
178K | -8.43% | ||||
| Mar 22 | 22.55 | 26.66 |
27.08
|
21.95
|
268K | -17.25% | ||||
| Mar 19 | 27.25 | 26.35 |
28.36
|
26.16
|
1.4M | 3.45% | ||||
| Mar 18 | 26.34 | 26.36 |
27.67
|
25.7
|
345K | 1.82% | ||||
| Mar 17 | 25.87 | 25.5 |
26.88
|
24.73
|
153K | 1.49% | ||||
| Mar 16 | 25.49 | 24.91 |
26.76
|
24.4
|
113K | 2.58% | ||||
| Mar 15 | 24.85 | 26 |
27.09
|
24.54
|
98.9K | -4.09% | ||||
| Mar 12 | 25.91 | 23.5 |
26.02
|
23.5
|
280K | 10.44% | ||||
| Mar 11 | 23.46 | 23 |
23.78
|
22.3
|
192K | 2.85% | ||||
| Mar 10 | 22.81 | 22.82 |
23.78
|
21.75
|
140K | -0.39% | ||||
| Mar 9 | 22.9 | 19.56 |
23.87
|
19.56
|
121K | 18.90% | ||||
| Mar 8 | 19.26 | 17.01 |
20
|
17
|
111K | 12.43% | ||||
| Mar 5 | 17.13 | 19.89 |
21
|
15.73
|
167K | -7.61% | ||||
| Mar 4 | 18.54 | 25.17 |
26.39
|
17.51
|
264K | -26.43% | ||||
| Mar 3 | 25.2 | 24.43 |
26.56
|
23.53
|
111K | 4.65% | ||||
| Mar 2 | 24.08 | 24.7 |
27.44
|
23.52
|
218K | -2.27% | ||||
| Mar 1 | 24.64 | 23 |
25.95
|
21.23
|
310K | 8.79% | ||||
| Feb 26 | 22.65 | 22.27 |
23
|
21.56
|
91.1K | -0.13% | ||||
| Feb 25 | 22.68 | 22.4 |
22.94
|
21.3
|
66.2K | 2.81% | ||||
| Feb 24 | 22.06 | 19.26 |
22.5
|
19.26
|
208K | 15.92% | ||||
| Feb 23 | 19.03 | 19.94 |
19.94
|
18.25
|
245K | -6.53% | ||||
| Feb 22 | 20.36 | 20.92 |
21.12
|
20.36
|
124K | -1.64% | ||||
| Feb 19 | 20.7 | 20.36 |
21.15
|
20.02
|
122K | 1.67% | ||||
| Feb 18 | 20.36 | 20.57 |
20.88
|
19.75
|
146K | -2.54% | ||||
| Feb 17 | 20.89 | 19.3 |
21.22
|
19.3
|
171K | -0.43% | ||||
| Feb 16 | 20.98 | 18.54 |
21.85
|
18.54
|
203K | 15.98% | ||||
| Feb 12 | 18.09 | 19.75 |
19.95
|
18.04
|
163K | -7.99% | ||||
| Feb 11 | 19.66 | 21.29 |
21.5
|
19.02
|
226K | -8.85% | ||||
| Feb 10 | 21.57 | 22.24 |
22.91
|
20.81
|
260K | 3.65% | ||||
| Feb 9 | 20.81 | 19.51 |
23.68
|
19.51
|
444K | 5.15% | ||||
| Feb 8 | 19.79 | 16.6 |
19.89
|
16.6
|
443K | 7.61% | ||||
| Feb 5 | 18.39 | 16.95 |
19.12
|
14.83
|
3.0M | 0% | ||||