Taikang Assets Management Ltd (515530) Exchange: SHG
Data as of July 11, 2025
$3.22 ($-0.01) -0.19%
Taikang Assets Management Ltd - Daily Information
Click for more stock information on Taikang Assets Management Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $3.23 |
| Previous Close | $3.22 |
| High | $3.23 |
| Low | $3.21 |
| Adjusted Open | $3.23 |
| Previous Adjusted Close | $3.22 |
| Adjusted High | $3.23 |
| Adjusted Low | $3.21 |
About Taikang Assets Management Ltd (515530)
Taikang Assets Management Ltd
Invest in Taikang Assets Management Ltd (515530)
Historical Stock Data for Taikang Assets Management Ltd (515530)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $3.23 | $3.23 | $3.21 | $3.22 | $3.22 | 240,500 |
| 2025-07-08 | $3.21 | $3.23 | $3.17 | $3.22 | $3.22 | 399,000 |
| 2025-07-07 | $3.18 | $3.19 | $3.18 | $3.18 | $3.18 | 178,700 |
| 2025-07-04 | $3.18 | $3.22 | $3.18 | $3.19 | $3.19 | 657,600 |
| 2025-07-03 | $3.19 | $3.19 | $3.17 | $3.19 | $3.19 | 167,900 |
| 2025-07-02 | $3.19 | $3.19 | $3.17 | $3.18 | $3.18 | 667,900 |
| 2025-06-30 | $3.15 | $3.19 | $3.15 | $3.19 | $3.19 | 958,600 |
| 2025-06-27 | $3.16 | $3.19 | $3.14 | $3.16 | $3.16 | 3,996,400 |
| 2025-06-26 | $3.16 | $3.17 | $3.15 | $3.15 | $3.15 | 704,200 |
| 2025-06-25 | $3.06 | $3.17 | $3.06 | $3.16 | $3.16 | 236,200 |
| 2025-06-24 | $3.04 | $3.11 | $3.04 | $3.11 | $3.11 | 326,400 |
| 2025-06-23 | $3.02 | $3.06 | $3.02 | $3.06 | $3.06 | 342,600 |
| 2025-06-20 | $3.06 | $3.06 | $3.05 | $3.05 | $3.05 | 233,650 |
| 2025-06-19 | $3.09 | $3.09 | $3.06 | $3.06 | $3.06 | 252,200 |
| 2025-06-18 | $3.08 | $3.11 | $3.08 | $3.09 | $3.09 | 232,800 |
| 2025-06-17 | $3.11 | $3.11 | $3.08 | $3.09 | $3.09 | 674,000 |
| 2025-06-13 | $3.10 | $3.10 | $3.08 | $3.08 | $3.08 | 440,600 |
| 2025-06-12 | $3.10 | $3.12 | $3.10 | $3.11 | $3.11 | 131,500 |
| 2025-06-11 | $3.09 | $3.12 | $3.09 | $3.11 | $3.11 | 584,000 |
| 2025-06-10 | $3.11 | $3.11 | $3.07 | $3.09 | $3.09 | 726,500 |
| 2025-06-09 | $3.10 | $3.12 | $3.10 | $3.11 | $3.11 | 305,400 |
| 2025-06-06 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 384,900 |
| 2025-06-05 | $3.07 | $3.09 | $3.07 | $3.09 | $3.09 | 70,800 |
| 2025-06-04 | $3.06 | $3.08 | $3.05 | $3.07 | $3.07 | 43,500 |
| 2025-06-03 | $3.04 | $3.06 | $3.04 | $3.05 | $3.05 | 263,100 |
| 2025-05-30 | $3.01 | $3.05 | $3.01 | $3.04 | $3.04 | 642,400 |
| 2025-05-29 | $3.02 | $3.06 | $3.02 | $3.06 | $3.06 | 261,200 |
| 2025-05-28 | $3.02 | $3.02 | $3.01 | $3.02 | $3.02 | 216,400 |
| 2025-05-27 | $3.01 | $3.03 | $3.01 | $3.02 | $3.02 | 393,600 |
| 2025-05-26 | $3.03 | $3.04 | $3.02 | $3.03 | $3.03 | 952,200 |
| 2025-05-23 | $3.05 | $3.07 | $3.02 | $3.02 | $3.02 | 1,156,800 |
| 2025-05-22 | $3.07 | $3.08 | $3.05 | $3.05 | $3.05 | 798,200 |
| 2025-05-21 | $3.07 | $3.08 | $3.07 | $3.07 | $3.07 | 399,000 |
| 2025-05-20 | $3.06 | $3.08 | $3.04 | $3.07 | $3.07 | 309,100 |
| 2025-05-19 | $3.04 | $3.06 | $3.03 | $3.06 | $3.06 | 383,100 |
| 2025-05-16 | $3.05 | $3.06 | $3.05 | $3.05 | $3.05 | 590,500 |
| 2025-05-15 | $3.11 | $3.13 | $3.05 | $3.05 | $3.05 | 1,264,200 |
| 2025-05-14 | $3.08 | $3.11 | $3.08 | $3.10 | $3.10 | 1,070,500 |
| 2025-05-13 | $3.09 | $3.09 | $3.08 | $3.08 | $3.08 | 992,900 |
| 2025-05-12 | $3.13 | $3.13 | $3.06 | $3.09 | $3.09 | 533,900 |
| 2025-05-09 | $3.07 | $3.07 | $3.05 | $3.06 | $3.06 | 182,500 |
| 2025-05-08 | $3.06 | $3.09 | $3.06 | $3.08 | $3.08 | 499,000 |
| 2025-05-07 | $3.14 | $3.14 | $3.05 | $3.07 | $3.07 | 623,700 |
| 2025-05-06 | $3.04 | $3.06 | $3.04 | $3.06 | $3.06 | 303,300 |
| 2025-04-30 | $2.99 | $3.01 | $2.99 | $3.00 | $3.00 | 17,200 |
| 2025-04-29 | $2.99 | $3.00 | $2.99 | $2.99 | $2.99 | 397,900 |
| 2025-04-28 | $3.00 | $3.00 | $2.99 | $2.99 | $2.99 | 129,000 |
| 2025-04-25 | $2.99 | $3.02 | $2.99 | $3.00 | $3.00 | 229,570 |
| 2025-04-24 | $3.01 | $3.01 | $2.98 | $3.00 | $3.00 | 27,900 |
| 2025-04-23 | $3.00 | $3.03 | $2.99 | $3.01 | $3.01 | 316,000 |
| 2025-04-22 | $3.00 | $3.01 | $3.00 | $3.00 | $3.00 | 138,700 |
| 2025-04-21 | $2.96 | $3.02 | $2.96 | $3.02 | $3.02 | 434,900 |
| 2025-04-18 | $2.96 | $2.98 | $2.95 | $2.97 | $2.97 | 620,900 |
| 2025-04-17 | $2.95 | $2.99 | $2.95 | $2.98 | $2.98 | 685,200 |
| 2025-04-16 | $2.94 | $2.97 | $2.94 | $2.97 | $2.97 | 1,075,000 |
| 2025-04-15 | $2.99 | $2.99 | $2.98 | $2.99 | $2.99 | 569,300 |
| 2025-04-14 | $3.00 | $3.02 | $3.00 | $3.01 | $3.01 | 705,100 |
| 2025-04-11 | $3.20 | $3.20 | $2.95 | $2.98 | $2.98 | 700,800 |
| 2025-04-10 | $2.91 | $3.13 | $2.91 | $2.96 | $2.96 | 440,400 |
| 2025-04-09 | $2.80 | $2.92 | $2.76 | $2.90 | $2.90 | 1,083,200 |
| 2025-04-08 | $2.84 | $2.87 | $2.81 | $2.84 | $2.84 | 1,551,900 |
| 2025-04-07 | $3.08 | $3.08 | $2.82 | $2.84 | $2.84 | 2,067,200 |
| 2025-04-03 | $3.13 | $3.16 | $3.11 | $3.13 | $3.13 | 2,201,720 |
| 2025-04-02 | $3.15 | $3.17 | $3.15 | $3.15 | $3.15 | 1,354,900 |
| 2025-04-01 | $3.14 | $3.16 | $3.13 | $3.15 | $3.15 | 1,527,300 |
| 2025-03-31 | $3.13 | $3.16 | $3.11 | $3.14 | $3.14 | 2,585,200 |
| 2025-03-28 | $3.20 | $3.20 | $3.16 | $3.17 | $3.17 | 2,411,600 |
| 2025-03-27 | $3.16 | $3.21 | $3.15 | $3.18 | $3.18 | 2,474,400 |
| 2025-03-26 | $3.18 | $3.20 | $3.18 | $3.18 | $3.18 | 1,030,600 |
| 2025-03-25 | $3.18 | $3.20 | $3.17 | $3.18 | $3.18 | 5,744,700 |
| 2025-03-24 | $3.19 | $3.20 | $3.15 | $3.19 | $3.19 | 3,923,300 |
| 2025-03-21 | $3.23 | $3.25 | $3.18 | $3.20 | $3.20 | 2,610,900 |
| 2025-03-20 | $3.30 | $3.31 | $3.24 | $3.24 | $3.24 | 2,207,900 |
| 2025-03-19 | $3.27 | $3.27 | $3.25 | $3.26 | $3.26 | 1,811,200 |
| 2025-03-18 | $3.27 | $3.29 | $3.26 | $3.27 | $3.27 | 1,655,800 |
| 2025-03-17 | $3.26 | $3.27 | $3.26 | $3.26 | $3.26 | 1,868,400 |
| 2025-03-14 | $3.20 | $3.26 | $3.20 | $3.26 | $3.26 | 2,233,100 |
| 2025-03-13 | $3.23 | $3.23 | $3.18 | $3.20 | $3.20 | 2,564,600 |
| 2025-03-12 | $3.23 | $3.26 | $3.22 | $3.23 | $3.23 | 1,633,900 |
| 2025-03-11 | $3.19 | $3.22 | $3.19 | $3.22 | $3.22 | 2,062,700 |
| 2025-03-10 | $3.21 | $3.22 | $3.19 | $3.21 | $3.21 | 1,360,900 |
| 2025-03-07 | $3.23 | $3.23 | $3.20 | $3.21 | $3.21 | 1,779,300 |
| 2025-03-06 | $3.15 | $3.24 | $3.15 | $3.23 | $3.23 | 1,962,020 |
| 2025-03-05 | $3.17 | $3.18 | $3.15 | $3.18 | $3.18 | 1,489,600 |
| 2025-03-04 | $3.14 | $3.17 | $3.13 | $3.17 | $3.17 | 2,475,200 |
| 2025-03-03 | $3.14 | $3.19 | $3.13 | $3.14 | $3.14 | 1,387,900 |
| 2025-02-28 | $3.21 | $3.21 | $3.13 | $3.14 | $3.14 | 2,523,300 |
| 2025-02-27 | $3.24 | $3.24 | $3.18 | $3.22 | $3.22 | 1,634,400 |
| 2025-02-26 | $3.20 | $3.23 | $3.19 | $3.23 | $3.23 | 1,435,600 |
| 2025-02-25 | $3.19 | $3.22 | $3.19 | $3.20 | $3.20 | 1,990,800 |
| 2025-02-24 | $3.22 | $3.24 | $3.22 | $3.23 | $3.23 | 2,350,350 |
| 2025-02-20 | $3.17 | $3.20 | $3.17 | $3.18 | $3.18 | 3,037,300 |
| 2025-02-19 | $3.12 | $3.18 | $3.12 | $3.17 | $3.17 | 2,949,500 |
| 2025-02-18 | $3.17 | $3.18 | $3.11 | $3.12 | $3.12 | 3,182,060 |
| 2025-02-17 | $3.19 | $3.20 | $3.16 | $3.17 | $3.17 | 1,935,100 |
| 2025-02-14 | $3.16 | $3.18 | $3.15 | $3.18 | $3.18 | 1,503,520 |
| 2025-02-13 | $3.17 | $3.18 | $3.15 | $3.16 | $3.16 | 2,370,500 |
| 2025-02-12 | $3.14 | $3.18 | $3.13 | $3.17 | $3.17 | 2,214,900 |
| 2025-02-11 | $3.14 | $3.14 | $3.11 | $3.13 | $3.13 | 2,217,200 |
| 2025-02-10 | $3.13 | $3.15 | $3.12 | $3.14 | $3.14 | 1,946,000 |
| 2025-02-07 | $3.07 | $3.14 | $3.07 | $3.12 | $3.12 | 3,170,820 |
| 2025-02-06 | $2.99 | $3.07 | $2.99 | $3.07 | $3.07 | 2,714,550 |
| 2025-02-05 | $3.01 | $3.01 | $2.99 | $2.99 | $2.99 | 2,200,500 |
| 2025-01-27 | $3.02 | $3.04 | $2.99 | $2.99 | $2.99 | 3,020,900 |
| 2025-01-24 | $2.99 | $3.03 | $2.98 | $3.02 | $3.02 | 3,793,800 |
| 2025-01-23 | $3.00 | $3.06 | $2.99 | $2.99 | $2.99 | 3,859,000 |
| 2025-01-22 | $3.00 | $3.01 | $2.98 | $3.01 | $3.01 | 3,029,600 |
| 2025-01-21 | $3.02 | $3.02 | $2.98 | $3.01 | $3.01 | 4,285,600 |
| 2025-01-20 | $3.02 | $3.03 | $3.00 | $3.00 | $3.00 | 3,155,800 |
| 2025-01-17 | $2.96 | $3.01 | $2.95 | $2.99 | $2.99 | 1,751,400 |
| 2025-01-16 | $2.97 | $3.01 | $2.95 | $2.96 | $2.96 | 5,428,200 |
| 2025-01-15 | $2.97 | $2.99 | $2.95 | $2.96 | $2.96 | 2,458,000 |
| 2025-01-14 | $2.88 | $2.99 | $2.88 | $2.98 | $2.98 | 4,903,100 |
| 2025-01-13 | $2.87 | $2.90 | $2.85 | $2.88 | $2.88 | 5,056,100 |
| 2025-01-09 | $2.90 | $2.93 | $2.90 | $2.92 | $2.92 | 4,657,500 |
| 2025-01-08 | $2.93 | $2.94 | $2.84 | $2.92 | $2.92 | 5,796,300 |
| 2025-01-07 | $2.91 | $2.93 | $2.89 | $2.93 | $2.93 | 4,538,600 |
| 2025-01-06 | $2.89 | $2.93 | $2.89 | $2.91 | $2.91 | 5,226,300 |
| 2025-01-03 | $2.97 | $2.99 | $2.90 | $2.91 | $2.91 | 6,680,400 |
| 2025-01-02 | $3.07 | $3.07 | $2.95 | $2.98 | $2.98 | 6,728,200 |
| 2024-12-31 | $3.16 | $3.16 | $3.07 | $3.07 | $3.07 | 4,902,100 |
| 2024-12-30 | $3.15 | $3.17 | $3.14 | $3.15 | $3.15 | 3,914,300 |
| 2024-12-27 | $3.15 | $3.20 | $3.15 | $3.15 | $3.15 | 4,417,800 |
| 2024-12-26 | $3.14 | $3.16 | $3.13 | $3.15 | $3.15 | 3,147,100 |
| 2024-12-25 | $3.14 | $3.14 | $3.10 | $3.13 | $3.13 | 3,484,400 |
| 2024-12-24 | $3.13 | $3.16 | $3.12 | $3.15 | $3.15 | 4,576,800 |
| 2024-12-23 | $3.17 | $3.17 | $3.11 | $3.11 | $3.11 | 5,428,500 |
| 2024-12-20 | $3.16 | $3.18 | $3.15 | $3.17 | $3.17 | 3,230,500 |
| 2024-12-19 | $3.11 | $3.16 | $3.11 | $3.16 | $3.16 | 2,758,000 |
| 2024-12-18 | $3.14 | $3.16 | $3.13 | $3.15 | $3.15 | 3,579,500 |
| 2024-12-17 | $3.16 | $3.17 | $3.13 | $3.13 | $3.13 | 4,434,100 |
| 2024-12-16 | $3.21 | $3.21 | $3.16 | $3.17 | $3.17 | 3,885,300 |
| 2024-12-13 | $3.33 | $3.33 | $3.20 | $3.21 | $3.21 | 4,382,400 |
| 2024-12-12 | $3.23 | $3.27 | $3.23 | $3.26 | $3.26 | 3,421,740 |
| 2024-12-11 | $3.21 | $3.24 | $3.21 | $3.23 | $3.23 | 3,877,950 |
| 2024-12-10 | $3.38 | $3.38 | $3.20 | $3.21 | $3.21 | 3,693,870 |
| 2024-12-09 | $3.21 | $3.21 | $3.17 | $3.18 | $3.18 | 4,126,500 |
| 2024-12-06 | $3.16 | $3.22 | $3.15 | $3.20 | $3.20 | 3,816,100 |
| 2024-12-05 | $3.15 | $3.17 | $3.14 | $3.16 | $3.16 | 3,272,000 |
| 2024-12-04 | $3.16 | $3.18 | $3.13 | $3.14 | $3.14 | 5,486,800 |
| 2024-12-03 | $3.17 | $3.18 | $3.15 | $3.17 | $3.17 | 4,332,600 |
| 2024-12-02 | $3.13 | $3.19 | $3.12 | $3.18 | $3.18 | 3,609,500 |
| 2024-11-29 | $3.10 | $3.16 | $3.07 | $3.13 | $3.13 | 9,792,800 |
| 2024-11-28 | $3.14 | $3.14 | $3.08 | $3.08 | $3.08 | 2,863,700 |
| 2024-11-27 | $3.05 | $3.11 | $3.00 | $3.11 | $3.11 | 3,801,700 |
| 2024-11-26 | $3.06 | $3.09 | $3.05 | $3.05 | $3.05 | 3,140,100 |
| 2024-11-25 | $3.07 | $3.09 | $3.04 | $3.07 | $3.07 | 3,979,300 |
| 2024-11-22 | $3.19 | $3.20 | $3.08 | $3.09 | $3.09 | 3,349,200 |
| 2024-11-21 | $3.19 | $3.21 | $3.18 | $3.21 | $3.21 | 1,731,200 |
| 2024-11-20 | $3.16 | $3.22 | $3.16 | $3.21 | $3.21 | 3,328,100 |
| 2024-11-19 | $3.14 | $3.18 | $3.10 | $3.18 | $3.18 | 4,581,100 |
| 2024-11-18 | $3.16 | $3.20 | $3.11 | $3.14 | $3.14 | 4,582,000 |
| 2024-11-15 | $3.26 | $3.27 | $3.18 | $3.19 | $3.19 | 2,707,300 |
| 2024-11-14 | $3.23 | $3.34 | $3.23 | $3.27 | $3.27 | 3,292,320 |
| 2024-11-13 | $3.34 | $3.36 | $3.30 | $3.35 | $3.35 | 3,157,500 |
| 2024-11-12 | $3.39 | $3.41 | $3.33 | $3.36 | $3.36 | 3,489,690 |
| 2024-11-11 | $3.32 | $3.38 | $3.32 | $3.38 | $3.38 | 2,629,340 |
| 2024-11-08 | $3.37 | $3.39 | $3.32 | $3.33 | $3.33 | 4,016,500 |
| 2024-11-07 | $3.26 | $3.34 | $3.25 | $3.33 | $3.33 | 5,232,620 |
| 2024-11-06 | $3.27 | $3.32 | $3.26 | $3.28 | $3.28 | 5,970,420 |
| 2024-11-05 | $3.16 | $3.28 | $3.16 | $3.27 | $3.27 | 3,072,410 |
| 2024-11-04 | $3.13 | $3.17 | $3.13 | $3.17 | $3.17 | 2,080,020 |
| 2024-11-01 | $3.14 | $3.17 | $3.11 | $3.13 | $3.13 | 5,443,900 |
| 2024-10-31 | $3.11 | $3.18 | $3.11 | $3.16 | $3.16 | 4,669,000 |
| 2024-10-30 | $3.11 | $3.14 | $3.09 | $3.12 | $3.12 | 4,463,490 |
| 2024-10-29 | $3.15 | $3.18 | $3.11 | $3.12 | $3.12 | 3,913,900 |
| 2024-10-28 | $3.11 | $3.15 | $3.09 | $3.14 | $3.14 | 3,308,400 |
| 2024-10-25 | $3.07 | $3.13 | $3.07 | $3.11 | $3.11 | 5,915,500 |
| 2024-10-24 | $3.08 | $3.08 | $3.05 | $3.06 | $3.06 | 2,302,800 |
| 2024-10-23 | $3.06 | $3.14 | $3.06 | $3.09 | $3.09 | 4,944,500 |
| 2024-10-22 | $3.05 | $3.09 | $3.04 | $3.07 | $3.07 | 3,366,100 |
| 2024-10-21 | $3.02 | $3.10 | $3.02 | $3.06 | $3.06 | 2,954,220 |
| 2024-10-18 | $2.90 | $3.09 | $2.90 | $3.02 | $3.02 | 5,673,850 |
| 2024-10-17 | $2.93 | $2.97 | $2.90 | $2.90 | $2.90 | 3,954,200 |
| 2024-10-16 | $2.91 | $2.96 | $2.90 | $2.93 | $2.93 | 3,849,600 |
| 2024-10-15 | $3.01 | $3.03 | $2.90 | $2.94 | $2.94 | 5,601,100 |
| 2024-10-14 | $2.94 | $3.01 | $2.90 | $3.00 | $3.00 | 4,361,020 |
| 2024-10-11 | $3.06 | $3.06 | $2.91 | $2.94 | $2.94 | 9,002,800 |
| 2024-10-10 | $3.09 | $3.15 | $3.00 | $3.05 | $3.05 | 4,096,900 |
| 2024-10-09 | $3.28 | $3.30 | $3.04 | $3.09 | $3.09 | 4,640,200 |
| 2024-10-08 | $3.39 | $3.39 | $3.20 | $3.30 | $3.30 | 3,994,540 |
| 2024-09-30 | $2.89 | $3.08 | $2.89 | $3.08 | $3.08 | 2,826,500 |
| 2024-09-27 | $2.67 | $2.80 | $2.67 | $2.80 | $2.80 | 1,984,200 |
| 2024-09-26 | $2.53 | $2.65 | $2.53 | $2.65 | $2.65 | 7,434,200 |
| 2024-09-25 | $2.51 | $2.59 | $2.51 | $2.54 | $2.54 | 5,786,900 |
| 2024-09-24 | $2.43 | $2.51 | $2.42 | $2.51 | $2.51 | 4,609,000 |
| 2024-09-23 | $2.40 | $2.43 | $2.40 | $2.40 | $2.40 | 2,822,500 |
| 2024-09-20 | $2.43 | $2.43 | $2.39 | $2.41 | $2.41 | 2,812,400 |
| 2024-09-19 | $2.40 | $2.44 | $2.38 | $2.42 | $2.42 | 3,709,000 |
| 2024-09-18 | $2.38 | $2.39 | $2.35 | $2.39 | $2.39 | 4,891,300 |
| 2024-09-13 | $2.41 | $2.41 | $2.38 | $2.38 | $2.38 | 3,243,800 |
| 2024-09-12 | $2.42 | $2.44 | $2.40 | $2.41 | $2.41 | 3,431,200 |
| 2024-09-11 | $2.40 | $2.42 | $2.40 | $2.42 | $2.42 | 3,879,800 |
| 2024-09-10 | $2.41 | $2.42 | $2.37 | $2.41 | $2.41 | 4,471,400 |
| 2024-09-09 | $2.42 | $2.43 | $2.40 | $2.41 | $2.41 | 3,840,000 |
| 2024-09-06 | $2.46 | $2.47 | $2.42 | $2.43 | $2.43 | 3,401,100 |
| 2024-09-05 | $2.46 | $2.48 | $2.45 | $2.46 | $2.46 | 3,655,800 |
| 2024-09-04 | $2.44 | $2.47 | $2.43 | $2.45 | $2.45 | 3,808,400 |
| 2024-09-03 | $2.43 | $2.46 | $2.43 | $2.46 | $2.46 | 2,770,000 |
| 2024-09-02 | $2.48 | $2.48 | $2.44 | $2.44 | $2.44 | 3,120,900 |
| 2024-08-30 | $2.44 | $2.52 | $2.44 | $2.48 | $2.48 | 4,648,900 |
| 2024-08-29 | $2.40 | $2.45 | $2.40 | $2.44 | $2.44 | 2,937,000 |
| 2024-08-28 | $2.41 | $2.42 | $2.40 | $2.41 | $2.41 | 3,019,900 |
| 2024-08-27 | $2.42 | $2.42 | $2.40 | $2.41 | $2.41 | 2,734,560 |
| 2024-08-26 | $2.43 | $2.44 | $2.42 | $2.43 | $2.43 | 2,900,200 |
| 2024-08-23 | $2.42 | $2.43 | $2.42 | $2.43 | $2.43 | 3,616,800 |
| 2024-08-22 | $2.45 | $2.46 | $2.42 | $2.42 | $2.42 | 4,072,400 |
| 2024-08-21 | $2.46 | $2.46 | $2.45 | $2.45 | $2.45 | 2,343,300 |
| 2024-08-20 | $2.50 | $2.50 | $2.46 | $2.46 | $2.46 | 3,428,900 |
| 2024-08-19 | $2.50 | $2.53 | $2.50 | $2.50 | $2.50 | 3,088,200 |
| 2024-08-16 | $2.51 | $2.52 | $2.50 | $2.50 | $2.50 | 4,065,100 |
| 2024-08-15 | $2.47 | $2.60 | $2.47 | $2.51 | $2.51 | 3,269,000 |
| 2024-08-14 | $2.53 | $2.53 | $2.49 | $2.49 | $2.49 | 2,743,500 |
| 2024-08-13 | $2.52 | $2.53 | $2.50 | $2.53 | $2.53 | 3,965,600 |
| 2024-08-12 | $2.52 | $2.53 | $2.51 | $2.52 | $2.52 | 3,257,100 |
| 2024-08-09 | $2.56 | $2.57 | $2.52 | $2.52 | $2.52 | 4,132,100 |
| 2024-08-08 | $2.53 | $2.56 | $2.51 | $2.54 | $2.54 | 4,273,300 |
| 2024-08-07 | $2.53 | $2.55 | $2.52 | $2.54 | $2.54 | 3,706,000 |
| 2024-08-06 | $2.54 | $2.55 | $2.51 | $2.54 | $2.54 | 3,757,800 |
| 2024-08-05 | $2.57 | $2.59 | $2.52 | $2.52 | $2.52 | 5,217,100 |
| 2024-08-02 | $2.58 | $2.61 | $2.56 | $2.57 | $2.57 | 3,456,300 |
| 2024-08-01 | $2.62 | $2.64 | $2.59 | $2.60 | $2.60 | 3,417,500 |
| 2024-07-31 | $2.51 | $2.61 | $2.50 | $2.61 | $2.61 | 3,108,800 |
| 2024-07-30 | $2.50 | $2.52 | $2.49 | $2.51 | $2.51 | 2,832,700 |
| 2024-07-29 | $2.53 | $2.53 | $2.52 | $2.52 | $2.52 | 863,200 |
| 2024-07-26 | $2.50 | $2.54 | $2.50 | $2.53 | $2.53 | 3,080,100 |
| 2024-07-25 | $2.49 | $2.52 | $2.48 | $2.49 | $2.49 | 2,814,200 |
| 2024-07-24 | $2.53 | $2.53 | $2.49 | $2.49 | $2.49 | 3,864,800 |
| 2024-07-23 | $2.60 | $2.60 | $2.53 | $2.53 | $2.53 | 2,798,800 |
| 2024-07-22 | $2.61 | $2.62 | $2.59 | $2.60 | $2.60 | 2,296,400 |
| 2024-07-19 | $2.59 | $2.62 | $2.59 | $2.60 | $2.60 | 2,763,300 |
| 2024-07-18 | $2.57 | $2.61 | $2.56 | $2.61 | $2.61 | 2,377,500 |
| 2024-07-17 | $2.62 | $2.62 | $2.59 | $2.60 | $2.60 | 2,819,500 |
| 2024-07-16 | $2.61 | $2.62 | $2.59 | $2.62 | $2.62 | 2,185,820 |
| 2024-07-15 | $2.65 | $2.65 | $2.61 | $2.61 | $2.61 | 2,093,000 |
| 2024-07-12 | $2.64 | $2.64 | $2.62 | $2.63 | $2.63 | 3,006,200 |
| 2024-07-11 | $2.62 | $2.64 | $2.60 | $2.63 | $2.63 | 2,513,900 |
| 2024-07-10 | $2.59 | $2.61 | $2.58 | $2.58 | $2.58 | 2,510,100 |
| 2024-07-09 | $2.55 | $2.61 | $2.54 | $2.60 | $2.60 | 3,173,000 |
| 2024-07-08 | $2.58 | $2.59 | $2.55 | $2.55 | $2.55 | 2,524,500 |
| 2024-07-05 | $2.58 | $2.59 | $2.56 | $2.59 | $2.59 | 3,178,270 |
| 2024-07-04 | $2.63 | $2.63 | $2.58 | $2.58 | $2.58 | 2,541,400 |
| 2024-07-03 | $2.63 | $2.64 | $2.61 | $2.62 | $2.62 | 2,763,700 |
| 2024-07-02 | $2.67 | $2.67 | $2.63 | $2.64 | $2.64 | 1,790,600 |
| 2024-07-01 | $2.63 | $2.67 | $2.63 | $2.67 | $2.67 | 2,911,600 |
| 2024-06-28 | $2.62 | $2.67 | $2.62 | $2.64 | $2.64 | 3,059,900 |
| 2024-06-27 | $2.66 | $2.66 | $2.63 | $2.64 | $2.64 | 3,381,250 |
| 2024-06-26 | $2.65 | $2.68 | $2.62 | $2.67 | $2.67 | 2,825,800 |
| 2024-06-25 | $2.66 | $2.67 | $2.62 | $2.65 | $2.65 | 2,942,800 |
| 2024-06-24 | $2.70 | $2.70 | $2.66 | $2.67 | $2.67 | 3,441,000 |
| 2024-06-21 | $2.71 | $2.73 | $2.70 | $2.72 | $2.72 | 3,510,600 |
| 2024-06-20 | $2.75 | $2.76 | $2.71 | $2.71 | $2.71 | 3,029,900 |
| 2024-06-19 | $2.78 | $2.78 | $2.75 | $2.75 | $2.75 | 1,551,700 |
| 2024-06-18 | $2.77 | $2.79 | $2.77 | $2.78 | $2.78 | 1,465,700 |
| 2024-06-17 | $2.78 | $2.78 | $2.76 | $2.77 | $2.77 | 2,185,100 |
| 2024-06-14 | $2.76 | $2.78 | $2.75 | $2.77 | $2.77 | 3,379,800 |
| 2024-06-13 | $2.78 | $2.78 | $2.75 | $2.76 | $2.76 | 2,100,100 |
| 2024-06-12 | $2.77 | $2.78 | $2.76 | $2.77 | $2.77 | 2,249,100 |
| 2024-06-11 | $2.76 | $2.77 | $2.74 | $2.77 | $2.77 | 3,199,300 |
| 2024-06-07 | $2.79 | $2.79 | $2.75 | $2.76 | $2.76 | 3,340,700 |
| 2024-06-06 | $2.81 | $2.81 | $2.76 | $2.77 | $2.77 | 3,931,000 |
| 2024-06-05 | $2.82 | $2.83 | $2.79 | $2.79 | $2.79 | 1,991,700 |
| 2024-06-04 | $2.78 | $2.83 | $2.78 | $2.82 | $2.82 | 3,217,200 |
| 2024-06-03 | $2.80 | $2.81 | $2.77 | $2.79 | $2.79 | 3,749,400 |
| 2024-05-31 | $2.83 | $2.83 | $2.81 | $2.81 | $2.81 | 2,228,300 |
| 2024-05-30 | $2.81 | $2.83 | $2.80 | $2.81 | $2.81 | 3,631,900 |
| 2024-05-29 | $2.81 | $2.83 | $2.80 | $2.81 | $2.81 | 3,528,100 |
| 2024-05-28 | $2.83 | $2.83 | $2.80 | $2.81 | $2.81 | 2,902,300 |
| 2024-05-27 | $2.82 | $2.83 | $2.79 | $2.83 | $2.83 | 3,148,100 |
| 2024-05-24 | $2.83 | $2.85 | $2.80 | $2.81 | $2.81 | 3,132,800 |
| 2024-05-23 | $2.87 | $2.87 | $2.83 | $2.83 | $2.83 | 3,766,300 |
| 2024-05-22 | $2.89 | $2.89 | $2.88 | $2.88 | $2.88 | 2,585,060 |
| 2024-05-21 | $2.90 | $2.90 | $2.88 | $2.88 | $2.88 | 2,048,920 |
| 2024-05-20 | $2.90 | $2.92 | $2.89 | $2.91 | $2.91 | 2,977,500 |
| 2024-05-17 | $2.86 | $2.90 | $2.85 | $2.90 | $2.90 | 2,873,800 |
| 2024-05-16 | $2.88 | $2.89 | $2.85 | $2.85 | $2.85 | 2,205,700 |
| 2024-05-15 | $2.89 | $2.89 | $2.86 | $2.87 | $2.87 | 2,584,900 |
| 2024-05-14 | $2.90 | $2.92 | $2.89 | $2.89 | $2.89 | 3,218,600 |
| 2024-05-13 | $2.90 | $2.91 | $2.88 | $2.90 | $2.90 | 3,143,000 |
| 2024-05-10 | $2.94 | $2.94 | $2.90 | $2.91 | $2.91 | 2,216,200 |
| 2024-05-09 | $2.88 | $2.94 | $2.88 | $2.92 | $2.92 | 2,413,300 |
| 2024-05-08 | $2.90 | $2.90 | $2.87 | $2.87 | $2.87 | 3,723,000 |
| 2024-05-07 | $2.91 | $2.92 | $2.90 | $2.91 | $2.91 | 2,592,900 |
| 2024-05-06 | $2.90 | $2.91 | $2.90 | $2.91 | $2.91 | 3,711,300 |
| 2024-04-30 | $2.89 | $2.89 | $2.86 | $2.87 | $2.87 | 3,644,500 |
| 2024-04-29 | $2.83 | $2.89 | $2.83 | $2.88 | $2.88 | 4,000,500 |
| 2024-04-26 | $2.79 | $2.84 | $2.78 | $2.83 | $2.83 | 3,837,800 |
| 2024-04-25 | $2.76 | $2.79 | $2.76 | $2.77 | $2.77 | 4,047,100 |
| 2024-04-24 | $2.73 | $2.77 | $2.73 | $2.77 | $2.77 | 1,137,100 |
| 2024-04-23 | $2.78 | $2.78 | $2.73 | $2.74 | $2.74 | 1,925,200 |
| 2024-04-22 | $2.79 | $2.81 | $2.77 | $2.77 | $2.77 | 7,591,600 |
| 2024-04-19 | $2.82 | $2.83 | $2.80 | $2.80 | $2.80 | 3,236,800 |
| 2024-04-18 | $2.81 | $2.85 | $2.79 | $2.82 | $2.82 | 2,182,500 |
| 2024-04-17 | $2.76 | $2.81 | $2.76 | $2.81 | $2.81 | 644,200 |
| 2024-04-16 | $2.81 | $2.83 | $2.74 | $2.74 | $2.74 | 6,387,900 |
| 2024-04-15 | $2.80 | $2.83 | $2.75 | $2.81 | $2.81 | 3,821,800 |
| 2024-04-12 | $2.82 | $2.82 | $2.78 | $2.78 | $2.78 | 3,278,300 |
| 2024-04-11 | $2.77 | $2.82 | $2.77 | $2.82 | $2.82 | 3,087,900 |
| 2024-04-10 | $2.81 | $2.81 | $2.77 | $2.78 | $2.78 | 3,861,800 |
| 2024-04-09 | $2.79 | $2.81 | $2.79 | $2.81 | $2.81 | 3,002,000 |
| 2024-04-08 | $2.82 | $2.83 | $2.79 | $2.79 | $2.79 | 3,400,100 |
| 2024-04-03 | $2.83 | $2.83 | $2.82 | $2.83 | $2.83 | 2,891,900 |
| 2024-04-02 | $2.85 | $2.85 | $2.82 | $2.83 | $2.83 | 3,354,800 |
| 2024-04-01 | $2.80 | $2.85 | $2.80 | $2.85 | $2.85 | 3,263,600 |
| 2024-03-29 | $2.75 | $2.79 | $2.75 | $2.78 | $2.78 | 4,148,900 |
| 2024-03-28 | $2.75 | $2.78 | $2.72 | $2.75 | $2.75 | 4,141,600 |
| 2024-03-27 | $2.78 | $2.78 | $2.75 | $2.76 | $2.76 | 4,142,300 |
| 2024-03-26 | $2.80 | $2.80 | $2.77 | $2.78 | $2.78 | 4,408,100 |
| 2024-03-25 | $2.83 | $2.85 | $2.80 | $2.83 | $2.83 | 4,670,600 |
| 2024-03-22 | $2.88 | $2.88 | $2.82 | $2.84 | $2.84 | 4,798,200 |
| 2024-03-21 | $2.90 | $2.90 | $2.88 | $2.88 | $2.88 | 3,737,900 |
| 2024-03-20 | $2.89 | $2.90 | $2.88 | $2.90 | $2.90 | 2,879,000 |
| 2024-03-19 | $2.91 | $2.91 | $2.89 | $2.89 | $2.89 | 3,600,100 |
| 2024-03-18 | $2.89 | $2.91 | $2.88 | $2.91 | $2.91 | 4,303,000 |
| 2024-03-15 | $2.83 | $2.88 | $2.82 | $2.87 | $2.87 | 4,430,900 |
| 2024-03-14 | $2.86 | $2.87 | $2.82 | $2.84 | $2.84 | 5,115,700 |
| 2024-03-13 | $2.86 | $2.88 | $2.85 | $2.86 | $2.86 | 3,607,100 |
| 2024-03-12 | $2.88 | $2.89 | $2.84 | $2.85 | $2.85 | 4,826,910 |
| 2024-03-11 | $2.82 | $2.87 | $2.82 | $2.87 | $2.87 | 4,489,500 |
| 2024-03-08 | $2.79 | $2.83 | $2.78 | $2.82 | $2.82 | 4,158,810 |
| 2024-03-07 | $2.83 | $2.84 | $2.80 | $2.81 | $2.81 | 4,440,600 |
| 2024-03-06 | $2.82 | $2.85 | $2.80 | $2.82 | $2.82 | 4,359,200 |
| 2024-03-05 | $2.82 | $2.84 | $2.82 | $2.82 | $2.82 | 4,357,600 |
| 2024-03-04 | $2.84 | $2.85 | $2.82 | $2.84 | $2.84 | 2,738,300 |
| 2024-03-01 | $2.83 | $2.84 | $2.81 | $2.84 | $2.84 | 2,902,800 |
| 2024-02-29 | $2.73 | $2.82 | $2.73 | $2.82 | $2.82 | 3,293,900 |
| 2024-02-28 | $2.81 | $2.84 | $2.75 | $2.75 | $2.75 | 3,045,800 |
| 2024-02-27 | $2.72 | $2.80 | $2.72 | $2.80 | $2.80 | 2,401,700 |
| 2024-02-26 | $2.74 | $2.77 | $2.73 | $2.74 | $2.74 | 2,156,800 |
| 2024-02-23 | $2.73 | $2.74 | $2.70 | $2.74 | $2.74 | 1,847,800 |
| 2024-02-22 | $2.71 | $2.73 | $2.70 | $2.73 | $2.73 | 2,112,800 |
| 2024-02-21 | $2.70 | $2.77 | $2.68 | $2.71 | $2.71 | 2,027,200 |
| 2024-02-20 | $2.68 | $2.71 | $2.68 | $2.71 | $2.71 | 1,851,400 |
| 2024-02-19 | $2.71 | $2.73 | $2.68 | $2.70 | $2.70 | 2,551,900 |
| 2024-02-08 | $2.72 | $2.84 | $2.70 | $2.71 | $2.71 | 4,586,900 |
| 2024-02-07 | $2.52 | $2.70 | $2.52 | $2.70 | $2.70 | 4,348,100 |
| 2024-02-06 | $2.33 | $2.54 | $2.33 | $2.54 | $2.54 | 4,461,900 |
| 2024-02-05 | $2.38 | $2.42 | $2.26 | $2.36 | $2.36 | 5,070,100 |
| 2024-02-02 | $2.48 | $2.49 | $2.34 | $2.43 | $2.43 | 5,380,000 |
| 2024-02-01 | $2.49 | $2.52 | $2.45 | $2.47 | $2.47 | 3,228,200 |
| 2024-01-31 | $2.53 | $2.55 | $2.48 | $2.49 | $2.49 | 5,109,100 |
| 2024-01-30 | $2.61 | $2.61 | $2.54 | $2.54 | $2.54 | 3,506,100 |
| 2024-01-29 | $2.66 | $2.66 | $2.61 | $2.61 | $2.61 | 3,244,400 |
| 2024-01-26 | $2.68 | $2.68 | $2.66 | $2.66 | $2.66 | 2,633,200 |
| 2024-01-25 | $2.59 | $2.68 | $2.59 | $2.68 | $2.68 | 3,768,900 |
| 2024-01-24 | $2.58 | $2.61 | $2.52 | $2.59 | $2.59 | 4,067,800 |
| 2024-01-23 | $2.52 | $2.58 | $2.49 | $2.57 | $2.57 | 3,830,600 |
| 2024-01-22 | $2.64 | $2.64 | $2.52 | $2.52 | $2.52 | 4,118,300 |
| 2024-01-19 | $2.67 | $2.67 | $2.65 | $2.66 | $2.66 | 4,736,500 |
| 2024-01-18 | $2.66 | $2.68 | $2.60 | $2.67 | $2.67 | 3,927,000 |
| 2024-01-17 | $2.73 | $2.73 | $2.67 | $2.67 | $2.67 | 3,702,300 |
| 2024-01-16 | $2.73 | $2.75 | $2.70 | $2.74 | $2.74 | 4,101,900 |
| 2024-01-15 | $2.73 | $2.76 | $2.73 | $2.74 | $2.74 | 4,814,500 |
| 2024-01-12 | $2.75 | $2.78 | $2.75 | $2.75 | $2.75 | 6,344,700 |
| 2024-01-11 | $2.73 | $2.77 | $2.73 | $2.75 | $2.75 | 3,385,300 |
| 2024-01-10 | $2.71 | $2.75 | $2.70 | $2.73 | $2.73 | 3,640,000 |
| 2024-01-09 | $2.73 | $2.75 | $2.72 | $2.73 | $2.73 | 3,856,100 |
| 2024-01-08 | $2.78 | $2.79 | $2.73 | $2.73 | $2.73 | 3,475,700 |
| 2024-01-05 | $2.82 | $2.84 | $2.79 | $2.80 | $2.80 | 4,307,800 |
| 2024-01-04 | $2.84 | $2.84 | $2.82 | $2.83 | $2.83 | 5,614,100 |
| 2024-01-03 | $2.85 | $2.86 | $2.84 | $2.85 | $2.85 | 3,517,300 |
| 2024-01-02 | $2.87 | $2.87 | $2.86 | $2.86 | $2.86 | 2,148,100 |
| 2024-01-01 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2023-12-29 | $2.85 | $2.87 | $2.84 | $2.87 | $2.87 | 3,796,500 |
| 2023-12-28 | $2.79 | $2.84 | $2.79 | $2.84 | $2.84 | 4,050,900 |
| 2023-12-27 | $2.78 | $2.79 | $2.76 | $2.79 | $2.79 | 4,603,000 |
| 2023-12-26 | $2.80 | $2.80 | $2.77 | $2.78 | $2.78 | 2,824,800 |
| 2023-12-25 | $2.86 | $2.86 | $2.79 | $2.80 | $2.80 | 5,001,500 |
| 2023-12-22 | $2.81 | $2.83 | $2.80 | $2.80 | $2.80 | 3,744,000 |
| 2023-12-21 | $2.79 | $2.83 | $2.78 | $2.83 | $2.83 | 4,072,700 |
| 2023-12-20 | $2.85 | $2.85 | $2.81 | $2.81 | $2.81 | 3,170,700 |
| 2023-12-19 | $2.85 | $2.86 | $2.83 | $2.85 | $2.85 | 2,703,000 |
| 2023-12-18 | $2.86 | $2.88 | $2.85 | $2.85 | $2.85 | 3,990,800 |
| 2023-12-15 | $2.91 | $2.92 | $2.87 | $2.88 | $2.88 | 3,552,920 |
| 2023-12-14 | $2.93 | $2.94 | $2.90 | $2.90 | $2.90 | 2,808,100 |
| 2023-12-13 | $2.93 | $2.94 | $2.91 | $2.91 | $2.91 | 1,903,100 |
| 2023-12-12 | $2.94 | $2.95 | $2.93 | $2.95 | $2.95 | 2,449,900 |
| 2023-12-11 | $2.88 | $2.95 | $2.88 | $2.93 | $2.93 | 3,643,350 |
| 2023-12-08 | $2.91 | $2.92 | $2.90 | $2.91 | $2.91 | 2,940,100 |
| 2023-12-07 | $2.89 | $2.91 | $2.88 | $2.91 | $2.91 | 2,885,900 |
| 2023-12-06 | $2.89 | $2.92 | $2.88 | $2.90 | $2.90 | 2,300,300 |
| 2023-12-05 | $2.93 | $2.93 | $2.89 | $2.89 | $2.89 | 2,416,000 |
| 2023-12-04 | $2.95 | $2.96 | $2.94 | $2.94 | $2.94 | 2,595,000 |
| 2023-12-01 | $2.92 | $2.95 | $2.92 | $2.94 | $2.94 | 2,888,500 |
| 2023-11-30 | $2.93 | $2.94 | $2.91 | $2.93 | $2.93 | 2,713,400 |
| 2023-11-29 | $2.95 | $2.96 | $2.93 | $2.94 | $2.94 | 2,202,400 |
| 2023-11-28 | $2.94 | $2.96 | $2.92 | $2.96 | $2.96 | 2,463,900 |
| 2023-11-27 | $2.94 | $2.95 | $2.93 | $2.94 | $2.94 | 3,308,050 |
| 2023-11-24 | $2.97 | $2.97 | $2.94 | $2.95 | $2.95 | 3,859,500 |
| 2023-11-23 | $2.95 | $2.98 | $2.93 | $2.97 | $2.97 | 2,949,740 |
| 2023-11-22 | $2.98 | $2.99 | $2.95 | $2.95 | $2.95 | 3,833,400 |
| 2023-11-21 | $3.00 | $3.02 | $2.99 | $2.99 | $2.99 | 1,786,500 |
| 2023-11-20 | $2.98 | $3.00 | $2.96 | $2.99 | $2.99 | 2,973,400 |
| 2023-11-17 | $2.96 | $2.98 | $2.96 | $2.98 | $2.98 | 2,265,340 |
| 2023-11-16 | $2.98 | $2.99 | $2.97 | $2.97 | $2.97 | 3,082,010 |
| 2023-11-15 | $3.00 | $3.01 | $2.99 | $2.99 | $2.99 | 2,710,300 |
| 2023-11-14 | $2.96 | $2.98 | $2.96 | $2.97 | $2.97 | 2,444,500 |
| 2023-11-13 | $2.95 | $2.96 | $2.94 | $2.96 | $2.96 | 1,663,000 |
| 2023-11-10 | $2.95 | $2.95 | $2.94 | $2.94 | $2.94 | 2,143,800 |
| 2023-11-09 | $2.97 | $2.98 | $2.96 | $2.96 | $2.96 | 1,883,300 |
| 2023-11-08 | $2.96 | $2.98 | $2.95 | $2.96 | $2.96 | 1,884,900 |
| 2023-11-07 | $2.95 | $2.98 | $2.95 | $2.97 | $2.97 | 2,151,020 |
| 2023-11-06 | $2.94 | $2.96 | $2.94 | $2.96 | $2.96 | 1,970,700 |
| 2023-11-03 | $2.87 | $2.93 | $2.87 | $2.91 | $2.91 | 2,457,900 |
| 2023-11-02 | $2.91 | $2.93 | $2.89 | $2.89 | $2.89 | 2,363,600 |
| 2023-11-01 | $2.92 | $2.93 | $2.90 | $2.92 | $2.92 | 2,318,800 |
| 2023-10-31 | $2.97 | $3.10 | $2.91 | $2.93 | $2.93 | 2,914,800 |
| 2023-10-30 | $2.91 | $3.19 | $2.90 | $3.19 | $3.19 | 2,612,800 |
| 2023-10-27 | $2.88 | $2.92 | $2.85 | $2.90 | $2.90 | 3,000,400 |
| 2023-10-26 | $2.83 | $2.87 | $2.82 | $2.87 | $2.87 | 2,207,100 |
| 2023-10-25 | $2.86 | $2.86 | $2.84 | $2.84 | $2.84 | 1,894,400 |
| 2023-10-24 | $2.81 | $2.83 | $2.79 | $2.82 | $2.82 | 3,349,400 |
| 2023-10-23 | $2.86 | $2.86 | $2.79 | $2.80 | $2.80 | 3,832,700 |
| 2023-10-20 | $2.88 | $2.90 | $2.86 | $2.86 | $2.86 | 3,939,000 |
| 2023-10-19 | $2.91 | $2.92 | $2.89 | $2.89 | $2.89 | 3,254,050 |
| 2023-10-18 | $2.95 | $2.95 | $2.92 | $2.92 | $2.92 | 2,402,970 |
| 2023-10-17 | $2.95 | $2.96 | $2.94 | $2.96 | $2.96 | 3,268,700 |
| 2023-10-16 | $2.98 | $2.98 | $2.94 | $2.95 | $2.95 | 6,012,100 |
| 2023-10-13 | $2.99 | $2.99 | $2.98 | $2.98 | $2.98 | 1,933,400 |
| 2023-10-12 | $3.00 | $3.00 | $2.99 | $3.00 | $3.00 | 1,939,600 |
| 2023-10-11 | $2.99 | $3.00 | $2.98 | $2.98 | $2.98 | 2,600,900 |
| 2023-10-10 | $3.01 | $3.01 | $2.98 | $2.98 | $2.98 | 1,292,000 |
| 2023-10-09 | $3.01 | $3.01 | $2.99 | $3.00 | $3.00 | 3,049,400 |
| 2023-09-28 | $3.02 | $3.02 | $3.01 | $3.02 | $3.02 | 4,028,500 |
| 2023-09-27 | $3.00 | $3.02 | $3.00 | $3.01 | $3.01 | 2,109,600 |
| 2023-09-26 | $3.00 | $3.01 | $2.99 | $3.00 | $3.00 | 1,690,700 |
| 2023-09-25 | $3.02 | $3.02 | $3.00 | $3.01 | $3.01 | 3,312,800 |
| 2023-09-22 | $2.99 | $3.02 | $2.97 | $3.02 | $3.02 | 2,613,700 |
| 2023-09-21 | $3.00 | $3.00 | $2.97 | $2.97 | $2.97 | 3,420,200 |
| 2023-09-20 | $3.01 | $3.01 | $3.00 | $3.00 | $3.00 | 3,393,500 |
| 2023-09-19 | $3.03 | $3.03 | $3.01 | $3.02 | $3.02 | 3,446,600 |
| 2023-09-18 | $3.01 | $3.04 | $3.00 | $3.04 | $3.04 | 4,057,200 |
| 2023-09-15 | $3.03 | $3.04 | $3.01 | $3.02 | $3.02 | 2,363,900 |
| 2023-09-14 | $3.02 | $3.02 | $3.01 | $3.02 | $3.02 | 3,022,700 |
| 2023-09-13 | $3.05 | $3.06 | $3.01 | $3.02 | $3.02 | 3,826,300 |
| 2023-09-12 | $3.06 | $3.06 | $3.05 | $3.06 | $3.06 | 1,129,700 |
| 2023-09-11 | $3.02 | $3.07 | $3.02 | $3.05 | $3.05 | 3,282,500 |
| 2023-09-08 | $3.02 | $3.03 | $3.01 | $3.02 | $3.02 | 2,259,170 |
| 2023-09-07 | $3.06 | $3.06 | $3.02 | $3.02 | $3.02 | 2,379,600 |
| 2023-09-06 | $3.05 | $3.07 | $3.05 | $3.06 | $3.06 | 1,424,000 |
| 2023-09-05 | $3.08 | $3.08 | $3.06 | $3.06 | $3.06 | 2,189,700 |
| 2023-09-04 | $3.06 | $3.09 | $3.05 | $3.08 | $3.08 | 2,802,100 |
| 2023-09-01 | $3.05 | $3.06 | $3.04 | $3.04 | $3.04 | 2,860,600 |
| 2023-08-31 | $3.05 | $3.06 | $3.03 | $3.04 | $3.04 | 2,823,500 |
| 2023-08-30 | $3.06 | $3.08 | $3.04 | $3.05 | $3.05 | 3,492,200 |
| 2023-08-29 | $2.99 | $3.06 | $2.99 | $3.05 | $3.05 | 3,143,200 |
| 2023-08-28 | $2.99 | $3.12 | $2.98 | $2.99 | $2.99 | 2,987,100 |
| 2023-08-25 | $2.98 | $2.99 | $2.95 | $2.96 | $2.96 | 3,179,100 |
| 2023-08-24 | $2.99 | $3.02 | $2.98 | $2.99 | $2.99 | 2,297,500 |
| 2023-08-23 | $3.03 | $3.03 | $2.98 | $2.99 | $2.99 | 3,138,400 |
| 2023-08-22 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 3,739,400 |
| 2023-08-21 | $3.06 | $3.08 | $3.03 | $3.03 | $3.03 | 3,589,800 |
| 2023-08-18 | $3.12 | $3.12 | $3.06 | $3.07 | $3.07 | 2,871,000 |
| 2023-08-17 | $3.08 | $3.12 | $3.07 | $3.12 | $3.12 | 2,512,500 |
| 2023-08-16 | $3.10 | $3.12 | $3.09 | $3.10 | $3.10 | 2,432,310 |
| 2023-08-15 | $3.14 | $3.14 | $3.09 | $3.13 | $3.13 | 3,462,800 |
| 2023-08-14 | $3.12 | $3.14 | $3.09 | $3.14 | $3.14 | 3,434,700 |
| 2023-08-11 | $3.19 | $3.19 | $3.13 | $3.14 | $3.14 | 3,121,500 |
| 2023-08-10 | $3.20 | $3.20 | $3.18 | $3.19 | $3.19 | 3,261,400 |
| 2023-08-09 | $3.21 | $3.21 | $3.19 | $3.20 | $3.20 | 2,544,700 |
| 2023-08-08 | $3.22 | $3.22 | $3.20 | $3.22 | $3.22 | 2,918,800 |
| 2023-08-07 | $3.23 | $3.24 | $3.22 | $3.23 | $3.23 | 2,943,920 |
| 2023-08-04 | $3.25 | $3.26 | $3.23 | $3.24 | $3.24 | 3,201,610 |
| 2023-08-03 | $3.21 | $3.23 | $3.20 | $3.22 | $3.22 | 3,490,400 |
| 2023-08-02 | $3.22 | $3.23 | $3.20 | $3.21 | $3.21 | 3,416,500 |
| 2023-08-01 | $3.22 | $3.24 | $3.22 | $3.22 | $3.22 | 3,337,900 |
| 2023-07-31 | $3.23 | $3.25 | $3.22 | $3.22 | $3.22 | 3,835,700 |
| 2023-07-28 | $3.15 | $3.20 | $3.14 | $3.20 | $3.20 | 3,416,850 |
| 2023-07-27 | $3.18 | $3.18 | $3.15 | $3.16 | $3.16 | 2,516,600 |
| 2023-07-26 | $3.22 | $3.22 | $3.17 | $3.18 | $3.18 | 1,634,300 |
| 2023-07-25 | $3.17 | $3.19 | $3.17 | $3.18 | $3.18 | 2,442,100 |
| 2023-07-24 | $3.12 | $3.15 | $3.12 | $3.13 | $3.13 | 2,460,900 |
| 2023-07-21 | $3.13 | $3.16 | $3.13 | $3.14 | $3.14 | 3,052,200 |
| 2023-07-20 | $3.18 | $3.18 | $3.14 | $3.15 | $3.15 | 4,191,300 |
| 2023-07-19 | $3.18 | $3.19 | $3.16 | $3.17 | $3.17 | 2,302,700 |
| 2023-07-18 | $3.18 | $3.19 | $3.17 | $3.18 | $3.18 | 2,266,700 |
| 2023-07-17 | $3.17 | $3.18 | $3.17 | $3.18 | $3.18 | 1,710,200 |
| 2023-07-14 | $3.20 | $3.21 | $3.19 | $3.19 | $3.19 | 1,427,200 |
| 2023-07-13 | $3.19 | $3.20 | $3.17 | $3.20 | $3.20 | 2,381,400 |
| 2023-07-12 | $3.23 | $3.23 | $3.16 | $3.16 | $3.16 | 1,671,000 |
| 2023-07-11 | $3.20 | $3.20 | $3.16 | $3.19 | $3.19 | 3,024,600 |
| 2023-07-10 | $3.17 | $3.17 | $3.15 | $3.17 | $3.17 | 3,527,800 |
| 2023-07-07 | $3.16 | $3.17 | $3.14 | $3.16 | $3.16 | 3,344,800 |
| 2023-07-06 | $3.17 | $3.19 | $3.16 | $3.16 | $3.16 | 1,583,220 |
| 2023-07-05 | $3.19 | $3.20 | $3.18 | $3.18 | $3.18 | 1,387,120 |
| 2023-07-04 | $3.19 | $3.20 | $3.19 | $3.19 | $3.19 | 3,939,200 |
| 2023-07-03 | $3.18 | $3.20 | $3.17 | $3.19 | $3.19 | 2,978,900 |
| 2023-06-30 | $3.14 | $3.18 | $3.13 | $3.17 | $3.17 | 2,707,100 |
| 2023-06-29 | $3.14 | $3.15 | $3.13 | $3.14 | $3.14 | 2,082,400 |
| 2023-06-28 | $3.13 | $3.14 | $3.10 | $3.14 | $3.14 | 3,160,600 |
| 2023-06-27 | $3.11 | $3.14 | $3.11 | $3.14 | $3.14 | 3,455,000 |
| 2023-06-26 | $3.14 | $3.15 | $3.11 | $3.11 | $3.11 | 3,713,000 |
| 2023-06-21 | $3.22 | $3.22 | $3.17 | $3.17 | $3.17 | 4,595,500 |
| 2023-06-20 | $3.22 | $3.24 | $3.22 | $3.23 | $3.23 | 1,811,050 |
| 2023-06-19 | $3.24 | $3.24 | $3.23 | $3.23 | $3.23 | 2,821,800 |
| 2023-06-16 | $3.21 | $3.24 | $3.21 | $3.24 | $3.24 | 2,791,950 |
| 2023-06-15 | $3.19 | $3.22 | $3.19 | $3.21 | $3.21 | 2,432,800 |
| 2023-06-14 | $3.19 | $3.19 | $3.18 | $3.18 | $3.18 | 1,730,300 |
| 2023-06-13 | $3.17 | $3.19 | $3.17 | $3.18 | $3.18 | 1,995,100 |
| 2023-06-12 | $3.17 | $3.19 | $3.16 | $3.17 | $3.17 | 2,805,800 |
| 2023-06-09 | $3.14 | $3.17 | $3.14 | $3.17 | $3.17 | 2,833,800 |
| 2023-06-08 | $3.13 | $3.15 | $3.11 | $3.14 | $3.14 | 3,747,600 |
| 2023-06-07 | $3.14 | $3.15 | $3.14 | $3.14 | $3.14 | 2,947,750 |
| 2023-06-06 | $3.18 | $3.19 | $3.14 | $3.14 | $3.14 | 3,699,100 |
| 2023-06-05 | $3.20 | $3.20 | $3.19 | $3.20 | $3.20 | 2,343,400 |
| 2023-06-02 | $3.19 | $3.21 | $3.19 | $3.20 | $3.20 | 2,972,300 |
| 2023-06-01 | $3.17 | $3.20 | $3.16 | $3.17 | $3.17 | 3,045,800 |
| 2023-05-31 | $3.17 | $3.18 | $3.16 | $3.17 | $3.17 | 2,755,300 |
| 2023-05-30 | $3.17 | $3.18 | $3.13 | $3.18 | $3.18 | 2,868,000 |
| 2023-05-29 | $3.18 | $3.18 | $3.15 | $3.17 | $3.17 | 2,888,300 |
| 2023-05-26 | $3.13 | $3.17 | $3.12 | $3.16 | $3.16 | 3,397,600 |
| 2023-05-25 | $3.15 | $3.16 | $3.11 | $3.14 | $3.14 | 4,647,800 |
| 2023-05-24 | $3.16 | $3.18 | $3.14 | $3.15 | $3.15 | 3,124,300 |
| 2023-05-23 | $3.20 | $3.20 | $3.17 | $3.17 | $3.17 | 3,395,200 |
| 2023-05-22 | $3.20 | $3.21 | $3.18 | $3.20 | $3.20 | 3,904,500 |
| 2023-05-19 | $3.19 | $3.21 | $3.18 | $3.20 | $3.20 | 2,765,100 |
| 2023-05-18 | $3.21 | $3.21 | $3.19 | $3.20 | $3.20 | 2,639,500 |
| 2023-05-17 | $3.20 | $3.21 | $3.19 | $3.20 | $3.20 | 2,490,300 |
| 2023-05-16 | $3.22 | $3.22 | $3.20 | $3.20 | $3.20 | 2,407,000 |
| 2023-05-15 | $3.19 | $3.22 | $3.17 | $3.22 | $3.22 | 3,842,300 |
| 2023-05-12 | $3.21 | $3.23 | $3.19 | $3.19 | $3.19 | 3,969,300 |
| 2023-05-11 | $3.23 | $3.23 | $3.22 | $3.22 | $3.22 | 1,442,400 |
| 2023-05-10 | $3.24 | $3.24 | $3.21 | $3.23 | $3.23 | 3,010,500 |
| 2023-05-09 | $3.26 | $3.27 | $3.23 | $3.23 | $3.23 | 4,305,220 |
| 2023-05-08 | $3.24 | $3.27 | $3.24 | $3.26 | $3.26 | 3,136,920 |
| 2023-05-05 | $3.27 | $3.27 | $3.23 | $3.24 | $3.24 | 4,631,400 |
| 2023-05-04 | $3.25 | $3.27 | $3.25 | $3.27 | $3.27 | 2,312,850 |
| 2023-05-03 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2023-05-02 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2023-04-28 | $3.23 | $3.26 | $3.23 | $3.26 | $3.26 | 2,609,500 |
| 2023-04-27 | $3.21 | $3.24 | $3.20 | $3.22 | $3.22 | 5,622,200 |
| 2023-04-26 | $3.19 | $3.22 | $3.19 | $3.21 | $3.21 | 5,393,700 |
| 2023-04-25 | $3.24 | $3.24 | $3.17 | $3.20 | $3.20 | 5,183,700 |
| 2023-04-24 | $3.27 | $3.27 | $3.24 | $3.24 | $3.24 | 3,470,750 |
| 2023-04-21 | $3.35 | $3.35 | $3.27 | $3.27 | $3.27 | 5,893,600 |
| 2023-04-20 | $3.35 | $3.35 | $3.34 | $3.35 | $3.35 | 3,663,400 |
| 2023-04-19 | $3.36 | $3.37 | $3.35 | $3.35 | $3.35 | 2,473,900 |
| 2023-04-18 | $3.36 | $3.37 | $3.35 | $3.37 | $3.37 | 3,392,400 |
| 2023-04-17 | $3.35 | $3.37 | $3.35 | $3.37 | $3.37 | 2,217,100 |
| 2023-04-14 | $3.35 | $3.37 | $3.34 | $3.35 | $3.35 | 1,627,100 |
| 2023-04-13 | $3.36 | $3.37 | $3.35 | $3.35 | $3.35 | 3,836,300 |
| 2023-04-12 | $3.35 | $3.36 | $3.35 | $3.36 | $3.36 | 2,558,600 |
| 2023-04-11 | $3.35 | $3.36 | $3.34 | $3.35 | $3.35 | 2,181,500 |
| 2023-04-10 | $3.38 | $3.38 | $3.35 | $3.35 | $3.35 | 3,667,300 |
| 2023-04-07 | $3.35 | $3.38 | $3.35 | $3.37 | $3.37 | 3,423,400 |
| 2023-04-06 | $3.34 | $3.35 | $3.34 | $3.35 | $3.35 | 1,207,900 |
| 2023-04-05 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2023-04-04 | $3.35 | $3.35 | $3.33 | $3.35 | $3.35 | 4,632,960 |
| 2023-04-03 | $3.32 | $3.35 | $3.32 | $3.35 | $3.35 | 4,757,100 |
| 2023-03-31 | $3.29 | $3.31 | $3.29 | $3.31 | $3.31 | 2,513,870 |
| 2023-03-30 | $3.27 | $3.28 | $3.25 | $3.28 | $3.28 | 3,900,100 |
| 2023-03-29 | $3.29 | $3.29 | $3.26 | $3.27 | $3.27 | 3,530,000 |
| 2023-03-28 | $3.30 | $3.30 | $3.28 | $3.29 | $3.29 | 5,842,900 |
| 2023-03-27 | $3.29 | $3.30 | $3.27 | $3.29 | $3.29 | 3,164,400 |
| 2023-03-24 | $3.30 | $3.30 | $3.28 | $3.30 | $3.30 | 2,319,850 |
| 2023-03-23 | $3.27 | $3.29 | $3.27 | $3.29 | $3.29 | 2,423,200 |
| 2023-03-22 | $3.27 | $3.28 | $3.26 | $3.27 | $3.27 | 2,333,800 |
| 2023-03-21 | $3.24 | $3.26 | $3.24 | $3.26 | $3.26 | 3,745,100 |
| 2023-03-20 | $3.25 | $3.25 | $3.22 | $3.23 | $3.23 | 4,044,600 |
| 2023-03-17 | $3.22 | $3.27 | $3.22 | $3.24 | $3.24 | 3,493,700 |
| 2023-03-16 | $3.25 | $3.26 | $3.22 | $3.22 | $3.22 | 4,034,500 |
| 2023-03-15 | $3.26 | $3.27 | $3.26 | $3.26 | $3.26 | 3,215,100 |
| 2023-03-14 | $3.27 | $3.27 | $3.21 | $3.24 | $3.24 | 4,352,800 |
| 2023-03-13 | $3.25 | $3.27 | $3.24 | $3.27 | $3.27 | 3,645,400 |
| 2023-03-10 | $3.27 | $3.27 | $3.24 | $3.25 | $3.25 | 4,316,700 |
| 2023-03-09 | $3.29 | $3.30 | $3.27 | $3.28 | $3.28 | 5,413,900 |
| 2023-03-08 | $3.28 | $3.30 | $3.28 | $3.29 | $3.29 | 2,819,300 |
| 2023-03-07 | $3.33 | $3.34 | $3.29 | $3.29 | $3.29 | 3,404,300 |
| 2023-03-06 | $3.34 | $3.35 | $3.33 | $3.34 | $3.34 | 4,562,600 |
| 2023-03-03 | $3.35 | $3.35 | $3.32 | $3.34 | $3.34 | 2,908,900 |
| 2023-03-02 | $3.35 | $3.36 | $3.34 | $3.34 | $3.34 | 4,640,000 |
| 2023-03-01 | $3.32 | $3.36 | $3.32 | $3.35 | $3.35 | 2,565,200 |
| 2023-02-28 | $3.32 | $3.33 | $3.30 | $3.33 | $3.33 | 3,666,400 |
| 2023-02-27 | $3.31 | $3.32 | $3.29 | $3.31 | $3.31 | 2,232,370 |
| 2023-02-24 | $3.39 | $3.39 | $3.30 | $3.32 | $3.32 | 1,637,250 |
| 2023-02-23 | $3.34 | $3.34 | $3.31 | $3.33 | $3.33 | 2,174,700 |
| 2023-02-22 | $3.34 | $3.35 | $3.24 | $3.33 | $3.33 | 1,464,220 |
| 2023-02-21 | $3.32 | $3.35 | $3.32 | $3.34 | $3.34 | 2,513,100 |
| 2023-02-20 | $3.21 | $3.32 | $3.17 | $3.31 | $3.31 | 3,356,750 |
| 2023-02-17 | $3.30 | $3.30 | $3.26 | $3.27 | $3.27 | 3,084,900 |
| 2023-02-16 | $3.34 | $3.37 | $3.29 | $3.29 | $3.29 | 6,095,300 |
| 2023-02-15 | $3.35 | $3.36 | $3.33 | $3.34 | $3.34 | 1,948,500 |
| 2023-02-14 | $3.35 | $3.36 | $3.34 | $3.35 | $3.35 | 843,400 |
| 2023-02-13 | $3.32 | $3.34 | $3.32 | $3.34 | $3.34 | 2,533,200 |
| 2023-02-10 | $3.33 | $3.33 | $3.30 | $3.32 | $3.32 | 1,145,670 |
| 2023-02-09 | $3.28 | $3.33 | $3.28 | $3.33 | $3.33 | 1,766,760 |
| 2023-02-08 | $3.31 | $3.31 | $3.28 | $3.28 | $3.28 | 1,179,820 |
| 2023-02-07 | $3.30 | $3.31 | $3.28 | $3.31 | $3.31 | 2,374,000 |
| 2023-02-06 | $3.28 | $3.31 | $3.28 | $3.30 | $3.30 | 1,815,500 |
| 2023-02-03 | $3.33 | $3.33 | $3.28 | $3.31 | $3.31 | 2,138,100 |
| 2023-02-02 | $3.33 | $3.35 | $3.32 | $3.33 | $3.33 | 1,991,900 |
| 2023-02-01 | $3.29 | $3.33 | $3.29 | $3.33 | $3.33 | 3,073,300 |
| 2023-01-31 | $3.28 | $3.30 | $3.28 | $3.29 | $3.29 | 2,260,300 |
| 2023-01-30 | $3.27 | $3.33 | $3.27 | $3.29 | $3.29 | 3,403,000 |
| 2023-01-20 | $3.26 | $3.27 | $3.25 | $3.27 | $3.27 | 3,949,400 |
| 2023-01-19 | $3.22 | $3.25 | $3.21 | $3.25 | $3.25 | 2,180,300 |
| 2023-01-18 | $3.21 | $3.23 | $3.21 | $3.22 | $3.22 | 1,618,400 |
| 2023-01-17 | $3.21 | $3.21 | $3.20 | $3.21 | $3.21 | 1,340,800 |
| 2023-01-16 | $3.17 | $3.23 | $3.17 | $3.20 | $3.20 | 2,285,510 |
| 2023-01-13 | $3.15 | $3.17 | $3.15 | $3.17 | $3.17 | 2,584,100 |
| 2023-01-12 | $3.15 | $3.16 | $3.14 | $3.15 | $3.15 | 1,718,600 |
| 2023-01-11 | $3.16 | $3.17 | $3.15 | $3.15 | $3.15 | 2,905,820 |
| 2023-01-10 | $3.16 | $3.16 | $3.15 | $3.16 | $3.16 | 2,905,500 |
| 2023-01-09 | $3.16 | $3.17 | $3.16 | $3.16 | $3.16 | 2,961,500 |
| 2023-01-06 | $3.14 | $3.16 | $3.14 | $3.15 | $3.15 | 1,864,300 |
| 2023-01-05 | $3.12 | $3.15 | $3.11 | $3.14 | $3.14 | 3,082,500 |
| 2023-01-04 | $3.12 | $3.12 | $3.10 | $3.11 | $3.11 | 2,199,400 |
| 2023-01-03 | $3.07 | $3.12 | $3.06 | $3.11 | $3.11 | 2,970,900 |
| 2023-01-02 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2022-12-30 | $3.07 | $3.08 | $3.01 | $3.07 | $3.07 | 2,192,800 |
| 2022-12-29 | $3.07 | $3.09 | $3.06 | $3.07 | $3.07 | 3,084,900 |
| 2022-12-28 | $3.07 | $3.08 | $3.06 | $3.07 | $3.07 | 3,096,400 |
| 2022-12-27 | $3.07 | $3.08 | $3.06 | $3.08 | $3.08 | 3,062,100 |
| 2022-12-26 | $3.04 | $3.07 | $3.03 | $3.05 | $3.05 | 3,530,400 |
| 2022-12-23 | $2.98 | $3.05 | $2.98 | $3.03 | $3.03 | 3,755,200 |
| 2022-12-22 | $3.08 | $3.08 | $3.02 | $3.04 | $3.04 | 3,709,500 |
| 2022-12-21 | $3.14 | $3.14 | $3.05 | $3.07 | $3.07 | 4,062,900 |
| 2022-12-20 | $3.11 | $3.11 | $3.07 | $3.08 | $3.08 | 3,831,900 |
| 2022-12-19 | $3.19 | $3.19 | $3.10 | $3.12 | $3.12 | 4,011,500 |
| 2022-12-16 | $3.19 | $3.19 | $3.17 | $3.19 | $3.19 | 2,359,900 |
| 2022-12-15 | $3.19 | $3.20 | $3.18 | $3.20 | $3.20 | 2,855,100 |
| 2022-12-14 | $3.21 | $3.22 | $3.19 | $3.19 | $3.19 | 2,433,000 |
| 2022-12-13 | $3.22 | $3.22 | $3.21 | $3.21 | $3.21 | 3,322,500 |
| 2022-12-12 | $3.23 | $3.24 | $3.22 | $3.23 | $3.23 | 2,703,800 |
| 2022-12-09 | $3.19 | $3.25 | $3.19 | $3.24 | $3.24 | 4,410,900 |
| 2022-12-08 | $3.24 | $3.24 | $3.22 | $3.23 | $3.23 | 3,941,600 |
| 2022-12-07 | $3.24 | $3.26 | $3.23 | $3.24 | $3.24 | 3,240,900 |
| 2022-12-06 | $3.24 | $3.27 | $3.23 | $3.24 | $3.24 | 4,398,400 |
| 2022-12-05 | $3.24 | $3.25 | $3.23 | $3.24 | $3.24 | 3,217,800 |
| 2022-12-01 | $3.26 | $3.26 | $3.23 | $3.23 | $3.23 | 3,381,870 |
| 2022-11-30 | $3.22 | $3.22 | $3.20 | $3.21 | $3.21 | 3,426,700 |
| 2022-11-29 | $3.18 | $3.23 | $3.18 | $3.22 | $3.22 | 1,852,500 |
| 2022-11-28 | $3.19 | $3.19 | $3.12 | $3.16 | $3.16 | 3,513,700 |
| 2022-11-25 | $3.19 | $3.19 | $3.17 | $3.19 | $3.19 | 4,481,300 |
| 2022-11-24 | $3.20 | $3.21 | $3.19 | $3.20 | $3.20 | 4,491,400 |
| 2022-11-23 | $3.20 | $3.21 | $3.17 | $3.19 | $3.19 | 6,205,000 |
| 2022-11-22 | $3.24 | $3.24 | $3.20 | $3.21 | $3.21 | 3,535,500 |
| 2022-11-21 | $3.21 | $3.25 | $3.21 | $3.24 | $3.24 | 2,577,700 |
| 2022-11-18 | $3.26 | $3.28 | $3.24 | $3.24 | $3.24 | 2,169,200 |
| 2022-11-17 | $3.24 | $3.25 | $3.22 | $3.25 | $3.25 | 2,730,650 |
| 2022-11-16 | $3.20 | $3.28 | $3.20 | $3.25 | $3.25 | 1,745,300 |
| 2022-11-15 | $3.20 | $3.27 | $3.20 | $3.26 | $3.26 | 5,532,300 |
| 2022-11-14 | $3.21 | $3.24 | $3.20 | $3.21 | $3.21 | 2,337,970 |
| 2022-11-11 | $3.27 | $3.27 | $3.21 | $3.21 | $3.21 | 3,074,200 |
| 2022-11-10 | $3.19 | $3.20 | $3.17 | $3.19 | $3.19 | 2,473,700 |
| 2022-11-09 | $3.22 | $3.24 | $3.20 | $3.21 | $3.21 | 2,672,500 |
| 2022-11-08 | $3.21 | $3.21 | $3.19 | $3.21 | $3.21 | 1,891,100 |
| 2022-11-07 | $3.21 | $3.23 | $3.19 | $3.21 | $3.21 | 2,671,600 |
| 2022-11-04 | $3.16 | $3.22 | $3.15 | $3.21 | $3.21 | 2,622,600 |
| 2022-11-03 | $3.12 | $3.15 | $3.12 | $3.14 | $3.14 | 2,410,900 |
| 2022-11-02 | $3.11 | $3.15 | $3.11 | $3.14 | $3.14 | 2,660,500 |
| 2022-11-01 | $3.06 | $3.12 | $3.04 | $3.12 | $3.12 | 2,937,200 |
| 2022-10-31 | $3.01 | $3.07 | $3.01 | $3.04 | $3.04 | 2,546,700 |
| 2022-10-28 | $3.05 | $3.11 | $3.02 | $3.04 | $3.04 | 2,391,000 |
| 2022-10-27 | $3.14 | $3.15 | $3.12 | $3.12 | $3.12 | 2,198,600 |
| 2022-10-26 | $3.08 | $3.15 | $3.07 | $3.12 | $3.12 | 2,612,900 |
| 2022-10-25 | $3.09 | $3.11 | $3.04 | $3.08 | $3.08 | 3,571,850 |
| 2022-10-24 | $3.12 | $3.18 | $3.07 | $3.09 | $3.09 | 3,271,900 |
| 2022-10-21 | $3.12 | $3.14 | $3.10 | $3.12 | $3.12 | 1,982,400 |
| 2022-10-20 | $3.11 | $3.15 | $3.08 | $3.11 | $3.11 | 3,639,100 |
| 2022-10-19 | $3.15 | $3.16 | $3.13 | $3.13 | $3.13 | 3,052,000 |
| 2022-10-18 | $3.15 | $3.18 | $3.14 | $3.15 | $3.15 | 2,941,100 |
| 2022-10-17 | $3.06 | $3.15 | $3.06 | $3.14 | $3.14 | 2,776,500 |
| 2022-10-14 | $3.08 | $3.14 | $3.07 | $3.13 | $3.13 | 2,373,400 |
| 2022-10-13 | $3.03 | $3.06 | $3.03 | $3.05 | $3.05 | 2,348,400 |
| 2022-10-12 | $2.96 | $3.04 | $2.93 | $3.04 | $3.04 | 4,153,100 |
| 2022-10-11 | $3.01 | $3.01 | $2.94 | $2.97 | $2.97 | 2,728,500 |
| 2022-10-10 | $2.99 | $3.01 | $2.94 | $2.95 | $2.95 | 2,694,200 |
| 2022-09-30 | $3.03 | $3.03 | $2.99 | $2.99 | $2.99 | 2,822,800 |
| 2022-09-29 | $3.05 | $3.06 | $3.01 | $3.02 | $3.02 | 3,203,100 |
| 2022-09-28 | $3.09 | $3.09 | $3.02 | $3.02 | $3.02 | 2,816,000 |
| 2022-09-27 | $3.06 | $3.10 | $3.04 | $3.09 | $3.09 | 4,053,200 |
| 2022-09-26 | $3.00 | $3.10 | $3.00 | $3.04 | $3.04 | 2,774,300 |
| 2022-09-23 | $3.12 | $3.12 | $3.06 | $3.09 | $3.09 | 3,593,700 |
| 2022-09-22 | $3.10 | $3.14 | $3.10 | $3.12 | $3.12 | 2,025,500 |
| 2022-09-21 | $3.10 | $3.13 | $3.08 | $3.12 | $3.12 | 2,071,400 |
| 2022-09-20 | $3.19 | $3.19 | $3.10 | $3.11 | $3.11 | 2,070,700 |
| 2022-09-19 | $3.10 | $3.12 | $3.08 | $3.09 | $3.09 | 2,432,000 |
| 2022-09-16 | $3.19 | $3.19 | $3.11 | $3.12 | $3.12 | 3,360,500 |
| 2022-09-15 | $3.28 | $3.28 | $3.17 | $3.20 | $3.20 | 3,271,200 |
| 2022-09-14 | $3.26 | $3.28 | $3.25 | $3.27 | $3.27 | 2,402,300 |
| 2022-09-13 | $3.31 | $3.32 | $3.29 | $3.29 | $3.29 | 2,037,400 |
| 2022-09-12 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2022-09-09 | $3.28 | $3.31 | $3.27 | $3.30 | $3.30 | 2,255,800 |
| 2022-09-08 | $3.29 | $3.29 | $3.28 | $3.28 | $3.28 | 1,052,100 |
| 2022-09-07 | $3.27 | $3.29 | $3.27 | $3.29 | $3.29 | 1,088,910 |
| 2022-09-06 | $3.23 | $3.28 | $3.23 | $3.28 | $3.28 | 1,742,200 |
| 2022-09-05 | $3.21 | $3.23 | $3.20 | $3.23 | $3.23 | 2,189,500 |
| 2022-09-02 | $3.21 | $3.23 | $3.20 | $3.22 | $3.22 | 2,233,600 |
| 2022-09-01 | $3.22 | $3.24 | $3.20 | $3.21 | $3.21 | 1,840,200 |
| 2022-08-31 | $3.29 | $3.29 | $3.21 | $3.22 | $3.22 | 3,272,800 |
| 2022-08-30 | $3.29 | $3.30 | $3.26 | $3.29 | $3.29 | 1,826,400 |
| 2022-08-29 | $3.19 | $3.30 | $3.19 | $3.29 | $3.29 | 1,734,360 |
| 2022-08-26 | $3.29 | $3.33 | $3.29 | $3.30 | $3.30 | 13,476,600 |
| 2022-08-25 | $3.30 | $3.30 | $3.26 | $3.30 | $3.30 | 2,068,800 |
| 2022-08-24 | $3.37 | $3.38 | $3.28 | $3.29 | $3.29 | 4,368,900 |
| 2022-08-23 | $3.38 | $3.38 | $3.36 | $3.38 | $3.38 | 2,354,600 |
| 2022-08-22 | $3.33 | $3.38 | $3.32 | $3.38 | $3.38 | 2,255,740 |
| 2022-08-19 | $3.39 | $3.39 | $3.34 | $3.34 | $3.34 | 2,449,040 |
| 2022-08-18 | $3.39 | $3.39 | $3.37 | $3.38 | $3.38 | 2,453,200 |
| 2022-08-17 | $3.38 | $3.40 | $3.36 | $3.39 | $3.39 | 2,531,500 |
| 2022-08-16 | $3.36 | $3.39 | $3.36 | $3.37 | $3.37 | 1,610,500 |
| 2022-08-15 | $3.35 | $3.38 | $3.35 | $3.36 | $3.36 | 1,796,800 |
| 2022-08-12 | $3.36 | $3.37 | $3.36 | $3.36 | $3.36 | 1,392,700 |
| 2022-08-11 | $3.31 | $3.36 | $3.31 | $3.36 | $3.36 | 1,540,080 |
| 2022-08-10 | $3.30 | $3.31 | $3.29 | $3.29 | $3.29 | 1,420,870 |
| 2022-08-09 | $3.29 | $3.30 | $3.28 | $3.30 | $3.30 | 1,381,160 |
| 2022-08-08 | $3.27 | $3.30 | $3.27 | $3.29 | $3.29 | 1,133,900 |
| 2022-08-05 | $3.21 | $3.27 | $3.21 | $3.27 | $3.27 | 2,067,880 |
| 2022-08-04 | $3.21 | $3.22 | $3.17 | $3.21 | $3.21 | 2,405,800 |
| 2022-08-03 | $3.26 | $3.27 | $3.19 | $3.20 | $3.20 | 2,960,220 |
| 2022-08-02 | $3.26 | $3.27 | $3.18 | $3.22 | $3.22 | 2,923,400 |
| 2022-08-01 | $3.27 | $3.31 | $3.26 | $3.30 | $3.30 | 1,768,900 |
| 2022-07-29 | $3.31 | $3.32 | $3.28 | $3.29 | $3.29 | 2,259,800 |
| 2022-07-28 | $3.32 | $3.34 | $3.30 | $3.31 | $3.31 | 1,757,620 |
| 2022-07-27 | $3.28 | $3.31 | $3.27 | $3.30 | $3.30 | 1,224,140 |
| 2022-07-26 | $3.26 | $3.29 | $3.25 | $3.28 | $3.28 | 1,767,200 |
| 2022-07-25 | $3.27 | $3.29 | $3.23 | $3.25 | $3.25 | 2,511,600 |
| 2022-07-22 | $3.31 | $3.32 | $3.25 | $3.28 | $3.28 | 2,278,900 |
| 2022-07-21 | $3.33 | $3.33 | $3.31 | $3.31 | $3.31 | 2,011,300 |
| 2022-07-20 | $3.31 | $3.35 | $3.31 | $3.34 | $3.34 | 2,288,050 |
| 2022-07-19 | $3.28 | $3.30 | $3.27 | $3.30 | $3.30 | 2,352,600 |
| 2022-07-18 | $3.24 | $3.30 | $3.23 | $3.29 | $3.29 | 2,397,500 |
| 2022-07-15 | $3.28 | $3.29 | $3.22 | $3.22 | $3.22 | 2,167,400 |
| 2022-07-14 | $3.25 | $3.30 | $3.25 | $3.28 | $3.28 | 2,552,100 |
| 2022-07-13 | $3.25 | $3.27 | $3.23 | $3.26 | $3.26 | 3,734,400 |
| 2022-07-12 | $3.28 | $3.30 | $3.24 | $3.24 | $3.24 | 2,064,900 |
| 2022-07-11 | $3.33 | $3.33 | $3.27 | $3.29 | $3.29 | 2,532,070 |
| 2022-07-08 | $3.37 | $3.37 | $3.33 | $3.33 | $3.33 | 1,793,800 |
| 2022-07-07 | $3.33 | $3.37 | $3.32 | $3.35 | $3.35 | 3,076,200 |
| 2022-07-06 | $3.37 | $3.37 | $3.30 | $3.34 | $3.34 | 3,926,100 |
| 2022-07-05 | $3.38 | $3.40 | $3.34 | $3.38 | $3.38 | 3,180,300 |
| 2022-07-04 | $3.34 | $3.38 | $3.32 | $3.38 | $3.38 | 5,108,260 |
| 2022-07-01 | $3.34 | $3.36 | $3.34 | $3.34 | $3.34 | 1,272,710 |
| 2022-06-30 | $3.34 | $3.37 | $3.34 | $3.35 | $3.35 | 3,638,820 |
| 2022-06-29 | $3.41 | $3.41 | $3.32 | $3.32 | $3.32 | 3,088,920 |
| 2022-06-28 | $3.32 | $3.38 | $3.32 | $3.37 | $3.37 | 1,590,700 |
| 2022-06-27 | $3.31 | $3.34 | $3.31 | $3.32 | $3.32 | 1,513,170 |
| 2022-06-24 | $3.27 | $3.31 | $3.27 | $3.31 | $3.31 | 1,700,200 |
| 2022-06-23 | $3.14 | $3.27 | $3.14 | $3.27 | $3.27 | 2,482,900 |
| 2022-06-22 | $3.32 | $3.32 | $3.20 | $3.20 | $3.20 | 3,018,500 |
| 2022-06-21 | $3.27 | $3.28 | $3.23 | $3.25 | $3.25 | 4,143,300 |
| 2022-06-20 | $3.27 | $3.29 | $3.24 | $3.27 | $3.27 | 4,236,000 |
| 2022-06-17 | $3.23 | $3.28 | $3.19 | $3.27 | $3.27 | 3,258,950 |
| 2022-06-16 | $3.26 | $3.28 | $3.24 | $3.24 | $3.24 | 2,628,800 |
| 2022-06-15 | $3.26 | $3.31 | $3.24 | $3.25 | $3.25 | 3,449,650 |
| 2022-06-14 | $3.15 | $3.26 | $3.14 | $3.26 | $3.26 | 1,910,500 |
| 2022-06-13 | $3.22 | $3.23 | $3.19 | $3.22 | $3.22 | 1,262,000 |
| 2022-06-10 | $3.15 | $3.23 | $3.15 | $3.22 | $3.22 | 1,159,600 |
| 2022-06-09 | $3.20 | $3.20 | $3.14 | $3.17 | $3.17 | 1,020,300 |
| 2022-06-08 | $3.19 | $3.21 | $3.16 | $3.20 | $3.20 | 1,448,100 |
| 2022-06-07 | $3.19 | $3.20 | $3.17 | $3.18 | $3.18 | 850,600 |
| 2022-06-06 | $3.33 | $3.33 | $3.13 | $3.19 | $3.19 | 2,266,890 |
| 2022-06-02 | $3.08 | $3.14 | $3.08 | $3.13 | $3.13 | 814,100 |
| 2022-06-01 | $3.14 | $3.29 | $3.00 | $3.10 | $3.10 | 1,628,000 |
| 2022-05-31 | $3.04 | $3.11 | $3.03 | $3.11 | $3.11 | 4,143,500 |
| 2022-05-30 | $3.04 | $3.05 | $3.02 | $3.05 | $3.05 | 2,175,700 |
| 2022-05-27 | $3.06 | $3.07 | $3.02 | $3.04 | $3.04 | 2,129,000 |
| 2022-05-26 | $2.99 | $3.05 | $2.97 | $3.04 | $3.04 | 4,826,710 |
| 2022-05-25 | $2.96 | $3.00 | $2.95 | $3.00 | $3.00 | 3,223,000 |
| 2022-05-24 | $3.06 | $3.06 | $2.95 | $2.96 | $2.96 | 3,151,700 |
| 2022-05-23 | $3.06 | $3.08 | $3.03 | $3.06 | $3.06 | 1,156,100 |
| 2022-05-20 | $3.02 | $3.04 | $3.01 | $3.04 | $3.04 | 2,206,700 |
| 2022-05-19 | $2.95 | $3.00 | $2.94 | $3.00 | $3.00 | 1,733,100 |
| 2022-05-18 | $2.99 | $3.00 | $2.97 | $2.98 | $2.98 | 1,491,300 |
| 2022-05-17 | $2.97 | $2.98 | $2.95 | $2.98 | $2.98 | 1,250,700 |
| 2022-05-16 | $3.00 | $3.01 | $2.95 | $2.96 | $2.96 | 1,894,500 |
| 2022-05-13 | $2.97 | $2.97 | $2.94 | $2.97 | $2.97 | 2,177,300 |
| 2022-05-12 | $2.88 | $2.96 | $2.88 | $2.94 | $2.94 | 2,560,200 |
| 2022-05-11 | $2.93 | $3.00 | $2.92 | $2.94 | $2.94 | 2,722,000 |
| 2022-05-10 | $2.85 | $2.93 | $2.77 | $2.92 | $2.92 | 3,430,100 |
| 2022-05-09 | $2.83 | $2.88 | $2.83 | $2.87 | $2.87 | 2,400,200 |
| 2022-05-06 | $2.83 | $2.88 | $2.83 | $2.84 | $2.84 | 3,050,200 |
| 2022-05-05 | $2.88 | $2.94 | $2.88 | $2.91 | $2.91 | 2,350,600 |
| 2022-05-04 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2022-05-03 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2022-04-29 | $2.80 | $2.89 | $2.79 | $2.88 | $2.88 | 3,496,300 |
| 2022-04-28 | $2.79 | $2.79 | $2.73 | $2.78 | $2.78 | 2,426,700 |
| 2022-04-27 | $2.60 | $2.79 | $2.60 | $2.79 | $2.79 | 3,929,900 |
| 2022-04-26 | $2.79 | $2.79 | $2.67 | $2.68 | $2.68 | 3,951,900 |
| 2022-04-25 | $2.90 | $2.90 | $2.76 | $2.76 | $2.76 | 4,169,600 |
| 2022-04-22 | $2.92 | $2.97 | $2.90 | $2.93 | $2.93 | 4,946,500 |
| 2022-04-21 | $3.04 | $3.06 | $2.95 | $2.95 | $2.95 | 4,196,900 |
| 2022-04-20 | $3.18 | $3.18 | $3.04 | $3.05 | $3.05 | 2,231,820 |
| 2022-04-19 | $3.11 | $3.13 | $3.10 | $3.12 | $3.12 | 2,717,100 |
| 2022-04-18 | $3.10 | $3.12 | $3.06 | $3.11 | $3.11 | 4,133,000 |
| 2022-04-15 | $3.15 | $3.15 | $3.10 | $3.10 | $3.10 | 3,009,020 |
| 2022-04-14 | $3.11 | $3.16 | $3.11 | $3.13 | $3.13 | 3,398,300 |
| 2022-04-13 | $3.12 | $3.13 | $3.09 | $3.09 | $3.09 | 2,402,400 |
| 2022-04-12 | $3.09 | $3.14 | $3.06 | $3.14 | $3.14 | 4,362,800 |
| 2022-04-11 | $3.16 | $3.16 | $3.09 | $3.10 | $3.10 | 4,707,500 |
| 2022-04-08 | $3.18 | $3.19 | $3.13 | $3.19 | $3.19 | 3,930,100 |
| 2022-04-07 | $3.23 | $3.25 | $3.18 | $3.18 | $3.18 | 3,908,500 |
| 2022-04-06 | $3.25 | $3.26 | $3.21 | $3.26 | $3.26 | 2,363,300 |
| 2022-04-05 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2022-04-04 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2022-04-01 | $3.23 | $3.26 | $3.22 | $3.26 | $3.26 | 2,783,300 |
| 2022-03-31 | $3.27 | $3.27 | $3.24 | $3.25 | $3.25 | 2,782,800 |
| 2022-03-30 | $3.22 | $3.27 | $3.21 | $3.27 | $3.27 | 3,049,400 |
| 2022-03-29 | $3.23 | $3.23 | $3.20 | $3.20 | $3.20 | 3,155,500 |
| 2022-03-28 | $3.21 | $3.23 | $3.16 | $3.22 | $3.22 | 3,450,000 |
| 2022-03-25 | $3.31 | $3.31 | $3.20 | $3.20 | $3.20 | 3,054,900 |
| 2022-03-24 | $3.25 | $3.26 | $3.24 | $3.25 | $3.25 | 2,777,300 |
| 2022-03-23 | $3.26 | $3.29 | $3.25 | $3.27 | $3.27 | 3,091,600 |
| 2022-03-22 | $3.25 | $3.28 | $3.23 | $3.25 | $3.25 | 2,846,120 |
| 2022-03-21 | $3.24 | $3.27 | $3.21 | $3.26 | $3.26 | 6,172,900 |
| 2022-03-18 | $3.21 | $3.24 | $3.19 | $3.23 | $3.23 | 4,104,400 |
| 2022-03-17 | $3.20 | $3.26 | $3.19 | $3.21 | $3.21 | 5,750,800 |
| 2022-03-16 | $3.06 | $3.18 | $2.99 | $3.17 | $3.17 | 5,554,200 |
| 2022-03-15 | $3.20 | $3.22 | $3.07 | $3.07 | $3.07 | 7,770,000 |
| 2022-03-14 | $3.32 | $3.33 | $3.25 | $3.25 | $3.25 | 4,335,200 |
| 2022-03-11 | $3.28 | $3.32 | $3.20 | $3.32 | $3.32 | 3,762,300 |
| 2022-03-10 | $3.30 | $3.31 | $3.26 | $3.28 | $3.28 | 4,069,300 |
| 2022-03-09 | $3.32 | $3.32 | $3.13 | $3.30 | $3.30 | 6,319,490 |
| 2022-03-08 | $3.41 | $3.41 | $3.29 | $3.32 | $3.32 | 6,230,400 |
| 2022-03-07 | $3.48 | $3.48 | $3.41 | $3.42 | $3.42 | 5,060,100 |
| 2022-03-04 | $3.52 | $3.52 | $3.48 | $3.50 | $3.50 | 3,532,900 |
| 2022-03-03 | $3.53 | $3.54 | $3.51 | $3.52 | $3.52 | 2,809,920 |
| 2022-03-02 | $3.51 | $3.53 | $3.50 | $3.52 | $3.52 | 2,259,000 |
| 2022-03-01 | $3.52 | $3.53 | $3.50 | $3.52 | $3.52 | 3,714,000 |
| 2022-02-28 | $3.49 | $3.51 | $3.47 | $3.50 | $3.50 | 3,774,700 |
| 2022-02-25 | $3.50 | $3.53 | $3.48 | $3.49 | $3.49 | 3,786,600 |
| 2022-02-24 | $3.51 | $3.52 | $3.44 | $3.47 | $3.47 | 4,066,400 |
| 2022-02-23 | $3.48 | $3.52 | $3.48 | $3.52 | $3.52 | 2,999,400 |
| 2022-02-22 | $3.51 | $3.51 | $3.45 | $3.47 | $3.47 | 3,795,100 |
| 2022-02-21 | $3.50 | $3.51 | $3.49 | $3.51 | $3.51 | 3,043,320 |
| 2022-02-18 | $3.46 | $3.50 | $3.45 | $3.50 | $3.50 | 3,347,650 |
| 2022-02-17 | $3.46 | $3.48 | $3.45 | $3.47 | $3.47 | 4,632,650 |
| 2022-02-16 | $3.48 | $3.48 | $3.46 | $3.47 | $3.47 | 3,303,500 |
| 2022-02-15 | $3.43 | $3.46 | $3.43 | $3.46 | $3.46 | 4,045,200 |
| 2022-02-14 | $3.47 | $3.47 | $3.42 | $3.43 | $3.43 | 3,919,020 |
| 2022-02-11 | $3.48 | $3.50 | $3.46 | $3.46 | $3.46 | 3,987,100 |
| 2022-02-10 | $3.50 | $3.51 | $3.48 | $3.50 | $3.50 | 4,145,700 |
| 2022-02-09 | $3.45 | $3.51 | $3.45 | $3.50 | $3.50 | 3,206,400 |
| 2022-02-08 | $3.42 | $3.45 | $3.39 | $3.45 | $3.45 | 4,589,100 |
| 2022-02-07 | $3.41 | $3.43 | $3.41 | $3.42 | $3.42 | 4,631,300 |
| 2022-02-04 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2022-02-03 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2022-02-02 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2022-02-01 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2022-01-28 | $3.39 | $3.42 | $3.33 | $3.37 | $3.37 | 4,289,900 |
| 2022-01-27 | $3.47 | $3.47 | $3.39 | $3.39 | $3.39 | 4,486,800 |
| 2022-01-26 | $3.46 | $3.48 | $3.45 | $3.47 | $3.47 | 3,964,100 |
| 2022-01-25 | $3.57 | $3.57 | $3.46 | $3.46 | $3.46 | 3,407,300 |
| 2022-01-24 | $3.57 | $3.59 | $3.55 | $3.57 | $3.57 | 4,790,300 |
| 2022-01-21 | $3.62 | $3.62 | $3.57 | $3.58 | $3.58 | 3,606,600 |
| 2022-01-20 | $3.65 | $3.66 | $3.61 | $3.62 | $3.62 | 4,625,800 |
| 2022-01-19 | $3.66 | $3.68 | $3.63 | $3.65 | $3.65 | 4,657,500 |
| 2022-01-18 | $3.66 | $3.68 | $3.65 | $3.67 | $3.67 | 3,914,150 |
| 2022-01-17 | $3.64 | $3.67 | $3.63 | $3.66 | $3.66 | 3,766,510 |
| 2022-01-14 | $3.64 | $3.65 | $3.62 | $3.63 | $3.63 | 4,639,800 |
| 2022-01-13 | $3.69 | $3.69 | $3.64 | $3.64 | $3.64 | 4,160,700 |
| 2022-01-12 | $3.67 | $3.68 | $3.66 | $3.68 | $3.68 | 2,527,110 |
| 2022-01-11 | $3.68 | $3.69 | $3.65 | $3.66 | $3.66 | 3,512,400 |
| 2022-01-10 | $3.68 | $3.69 | $3.66 | $3.68 | $3.68 | 4,140,680 |
| 2022-01-07 | $3.71 | $3.72 | $3.68 | $3.69 | $3.69 | 4,712,620 |
| 2022-01-06 | $3.68 | $3.71 | $3.49 | $3.70 | $3.70 | 4,992,100 |
| 2022-01-05 | $3.76 | $3.76 | $3.69 | $3.69 | $3.69 | 4,314,300 |
| 2022-01-04 | $3.78 | $3.78 | $3.74 | $3.77 | $3.77 | 3,788,600 |
| 2022-01-03 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-12-31 | $3.75 | $3.78 | $3.75 | $3.76 | $3.76 | 4,183,450 |
| 2021-12-30 | $3.73 | $3.75 | $3.72 | $3.75 | $3.75 | 3,857,490 |
| 2021-12-29 | $3.74 | $3.74 | $3.72 | $3.73 | $3.73 | 3,804,700 |
| 2021-12-28 | $3.73 | $3.74 | $3.71 | $3.74 | $3.74 | 3,857,800 |
| 2021-12-27 | $3.74 | $3.76 | $3.73 | $3.73 | $3.73 | 4,454,100 |
| 2021-12-24 | $3.76 | $3.76 | $3.73 | $3.74 | $3.74 | 4,331,200 |
| 2021-12-23 | $3.74 | $3.77 | $3.74 | $3.76 | $3.76 | 3,508,620 |
| 2021-12-22 | $3.73 | $3.75 | $3.72 | $3.74 | $3.74 | 4,690,100 |
| 2021-12-21 | $3.70 | $3.73 | $3.70 | $3.72 | $3.72 | 4,102,300 |
| 2021-12-20 | $3.75 | $3.76 | $3.70 | $3.70 | $3.70 | 7,778,020 |
| 2021-12-17 | $3.78 | $3.79 | $3.75 | $3.75 | $3.75 | 5,284,300 |
| 2021-12-16 | $3.72 | $3.79 | $3.72 | $3.79 | $3.79 | 1,886,200 |
| 2021-12-15 | $3.76 | $3.77 | $3.76 | $3.76 | $3.76 | 1,345,720 |
| 2021-12-14 | $3.76 | $3.77 | $3.75 | $3.76 | $3.76 | 1,340,700 |
| 2021-12-13 | $3.76 | $3.78 | $3.76 | $3.77 | $3.77 | 1,428,580 |
| 2021-12-10 | $3.75 | $3.76 | $3.75 | $3.76 | $3.76 | 1,252,910 |
| 2021-12-09 | $3.74 | $3.77 | $3.74 | $3.76 | $3.76 | 1,178,410 |
| 2021-12-08 | $3.70 | $3.75 | $3.70 | $3.75 | $3.75 | 1,377,200 |
| 2021-12-07 | $3.74 | $3.74 | $3.68 | $3.70 | $3.70 | 1,658,100 |
| 2021-12-06 | $3.75 | $3.76 | $3.72 | $3.72 | $3.72 | 2,515,000 |
| 2021-12-03 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 1,726,000 |
| 2021-12-02 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 2,668,820 |
| 2021-12-01 | $3.72 | $3.74 | $3.71 | $3.74 | $3.74 | 2,337,000 |
| 2021-11-30 | $3.72 | $3.73 | $3.70 | $3.71 | $3.71 | 3,022,220 |
| 2021-11-29 | $3.69 | $3.71 | $3.67 | $3.71 | $3.71 | 2,329,930 |
| 2021-11-26 | $3.72 | $3.72 | $3.69 | $3.70 | $3.70 | 2,228,000 |
| 2021-11-25 | $3.72 | $3.72 | $3.71 | $3.71 | $3.71 | 2,273,300 |
| 2021-11-24 | $3.72 | $3.73 | $3.71 | $3.72 | $3.72 | 2,676,290 |
| 2021-11-23 | $3.72 | $3.73 | $3.71 | $3.72 | $3.72 | 3,297,220 |
| 2021-11-22 | $3.69 | $3.72 | $3.69 | $3.71 | $3.71 | 3,029,600 |
| 2021-11-19 | $3.70 | $3.70 | $3.63 | $3.68 | $3.68 | 2,544,790 |
| 2021-11-18 | $3.64 | $3.66 | $3.63 | $3.64 | $3.64 | 2,321,400 |
| 2021-11-17 | $3.62 | $3.64 | $3.61 | $3.64 | $3.64 | 2,954,100 |
| 2021-11-16 | $3.63 | $3.65 | $3.62 | $3.62 | $3.62 | 3,357,400 |
| 2021-11-15 | $3.68 | $3.68 | $3.63 | $3.64 | $3.64 | 2,796,710 |
| 2021-11-12 | $3.65 | $3.67 | $3.65 | $3.67 | $3.67 | 2,281,900 |
| 2021-11-11 | $3.61 | $3.65 | $3.61 | $3.65 | $3.65 | 2,972,520 |
| 2021-11-10 | $3.61 | $3.62 | $3.57 | $3.62 | $3.62 | 4,049,400 |
| 2021-11-09 | $3.61 | $3.63 | $3.60 | $3.62 | $3.62 | 2,981,330 |
| 2021-11-08 | $3.59 | $3.60 | $3.58 | $3.60 | $3.60 | 2,915,500 |
| 2021-11-05 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 2,696,150 |
| 2021-11-04 | $3.60 | $3.62 | $3.60 | $3.62 | $3.62 | 2,823,100 |
| 2021-11-03 | $3.58 | $3.60 | $3.58 | $3.60 | $3.60 | 2,995,400 |
| 2021-11-02 | $3.62 | $3.64 | $3.55 | $3.58 | $3.58 | 2,983,500 |
| 2021-11-01 | $3.60 | $3.62 | $3.59 | $3.61 | $3.61 | 3,228,400 |
| 2021-10-29 | $3.58 | $3.60 | $3.56 | $3.60 | $3.60 | 4,537,220 |
| 2021-10-28 | $3.60 | $3.61 | $3.56 | $3.57 | $3.57 | 2,499,190 |
| 2021-10-27 | $3.64 | $3.64 | $3.60 | $3.60 | $3.60 | 2,000,300 |
| 2021-10-26 | $3.64 | $3.66 | $3.63 | $3.64 | $3.64 | 3,116,250 |
| 2021-10-25 | $3.60 | $3.64 | $3.60 | $3.63 | $3.63 | 2,521,100 |
| 2021-10-22 | $3.63 | $3.64 | $3.60 | $3.60 | $3.60 | 2,507,510 |
| 2021-10-21 | $3.64 | $3.65 | $3.62 | $3.64 | $3.64 | 2,644,710 |
| 2021-10-20 | $3.64 | $3.67 | $3.62 | $3.65 | $3.65 | 2,594,470 |
| 2021-10-19 | $3.61 | $3.65 | $3.61 | $3.64 | $3.64 | 3,302,000 |
| 2021-10-18 | $3.61 | $3.62 | $3.58 | $3.61 | $3.61 | 3,293,600 |
| 2021-10-15 | $3.59 | $3.63 | $3.58 | $3.62 | $3.62 | 3,393,900 |
| 2021-10-14 | $3.58 | $3.60 | $3.57 | $3.60 | $3.60 | 3,365,260 |
| 2021-10-13 | $3.56 | $3.59 | $3.55 | $3.58 | $3.58 | 2,998,800 |
| 2021-10-12 | $3.62 | $3.63 | $3.54 | $3.56 | $3.56 | 2,483,500 |
| 2021-10-11 | $3.65 | $3.65 | $3.61 | $3.64 | $3.64 | 4,316,520 |
| 2021-10-08 | $3.64 | $3.69 | $3.61 | $3.64 | $3.64 | 3,816,340 |
| 2021-10-07 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2021-10-06 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2021-09-30 | $3.61 | $3.64 | $3.61 | $3.64 | $3.64 | 3,293,220 |
| 2021-09-29 | $3.66 | $3.67 | $3.60 | $3.61 | $3.61 | 2,845,700 |
| 2021-09-28 | $3.69 | $3.70 | $3.67 | $3.69 | $3.69 | 2,001,050 |
| 2021-09-27 | $3.80 | $3.81 | $3.68 | $3.68 | $3.68 | 4,608,610 |
| 2021-09-24 | $3.84 | $3.84 | $3.79 | $3.80 | $3.80 | 3,431,700 |
| 2021-09-23 | $3.85 | $3.87 | $3.82 | $3.84 | $3.84 | 3,157,710 |
| 2021-09-22 | $3.75 | $3.83 | $3.75 | $3.82 | $3.82 | 2,914,100 |
| 2021-09-21 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2021-09-20 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2021-09-17 | $3.82 | $3.83 | $3.75 | $3.79 | $3.79 | 3,106,440 |
| 2021-09-16 | $3.91 | $3.92 | $3.82 | $3.83 | $3.83 | 3,293,220 |
| 2021-09-15 | $3.88 | $3.92 | $3.87 | $3.89 | $3.89 | 2,140,020 |
| 2021-09-14 | $3.90 | $3.95 | $3.87 | $3.88 | $3.88 | 2,718,190 |
| 2021-09-13 | $3.92 | $3.92 | $3.89 | $3.92 | $3.92 | 3,085,960 |
| 2021-09-10 | $3.91 | $3.93 | $3.89 | $3.92 | $3.92 | 2,553,670 |
| 2021-09-09 | $3.87 | $3.91 | $3.86 | $3.91 | $3.91 | 2,501,540 |
| 2021-09-08 | $3.85 | $3.88 | $3.84 | $3.87 | $3.87 | 2,253,160 |
| 2021-09-07 | $3.85 | $3.85 | $3.76 | $3.85 | $3.85 | 1,824,120 |
| 2021-09-06 | $3.73 | $3.77 | $3.72 | $3.76 | $3.76 | 2,856,400 |
| 2021-09-03 | $3.81 | $3.87 | $3.71 | $3.73 | $3.73 | 1,734,820 |
| 2021-09-02 | $3.70 | $3.74 | $3.69 | $3.74 | $3.74 | 1,718,970 |
| 2021-09-01 | $3.72 | $3.72 | $3.65 | $3.68 | $3.68 | 1,856,310 |
| 2021-08-31 | $3.70 | $3.71 | $3.68 | $3.71 | $3.71 | 1,579,410 |
| 2021-08-30 | $3.68 | $3.71 | $3.68 | $3.70 | $3.70 | 2,820,440 |
| 2021-08-27 | $3.65 | $3.68 | $3.65 | $3.68 | $3.68 | 1,120,620 |
| 2021-08-26 | $3.66 | $3.68 | $3.65 | $3.66 | $3.66 | 865,740 |
| 2021-08-25 | $3.63 | $3.66 | $3.62 | $3.66 | $3.66 | 1,002,850 |
| 2021-08-24 | $3.60 | $3.64 | $3.59 | $3.64 | $3.64 | 1,700,770 |
| 2021-08-23 | $3.57 | $3.61 | $3.57 | $3.60 | $3.60 | 2,620,970 |
| 2021-08-20 | $3.55 | $3.56 | $3.52 | $3.54 | $3.54 | 1,528,910 |
| 2021-08-19 | $3.55 | $3.57 | $3.52 | $3.56 | $3.56 | 2,763,720 |
| 2021-08-18 | $3.55 | $3.56 | $3.53 | $3.55 | $3.55 | 2,432,730 |
| 2021-08-17 | $3.63 | $3.63 | $3.54 | $3.55 | $3.55 | 3,045,540 |
| 2021-08-16 | $3.64 | $3.65 | $3.62 | $3.63 | $3.63 | 2,254,070 |
| 2021-08-13 | $3.64 | $3.66 | $3.62 | $3.64 | $3.64 | 8,213,500 |
| 2021-08-12 | $3.61 | $3.65 | $3.61 | $3.64 | $3.64 | 2,856,040 |
| 2021-08-11 | $3.59 | $3.62 | $3.59 | $3.62 | $3.62 | 1,296,900 |
| 2021-08-10 | $3.57 | $3.59 | $3.57 | $3.59 | $3.59 | 938,320 |
| 2021-08-09 | $3.56 | $3.58 | $3.54 | $3.57 | $3.57 | 1,423,470 |
| 2021-08-06 | $3.56 | $3.56 | $3.54 | $3.56 | $3.56 | 1,473,020 |
| 2021-08-05 | $3.55 | $3.56 | $3.53 | $3.55 | $3.55 | 3,172,890 |
| 2021-08-04 | $3.51 | $3.55 | $3.50 | $3.55 | $3.55 | 2,645,060 |
| 2021-08-03 | $3.53 | $3.53 | $3.49 | $3.50 | $3.50 | 3,380,050 |
| 2021-08-02 | $3.48 | $3.52 | $3.46 | $3.52 | $3.52 | 2,911,150 |
| 2021-07-30 | $3.46 | $3.47 | $3.44 | $3.47 | $3.47 | 3,125,370 |
| 2021-07-29 | $3.44 | $3.47 | $3.42 | $3.46 | $3.46 | 4,484,000 |
| 2021-07-28 | $3.45 | $3.45 | $3.39 | $3.41 | $3.41 | 4,767,490 |
| 2021-07-27 | $3.53 | $3.55 | $3.46 | $3.47 | $3.47 | 2,482,200 |
| 2021-07-26 | $3.58 | $3.59 | $3.49 | $3.54 | $3.54 | 2,871,150 |
| 2021-07-23 | $3.60 | $3.62 | $3.58 | $3.59 | $3.59 | 2,439,230 |
| 2021-07-22 | $3.59 | $3.60 | $3.58 | $3.60 | $3.60 | 2,953,450 |
| 2021-07-21 | $3.55 | $3.59 | $3.55 | $3.59 | $3.59 | 3,049,950 |
| 2021-07-20 | $3.53 | $3.54 | $3.52 | $3.54 | $3.54 | 2,946,200 |
| 2021-07-19 | $3.56 | $3.56 | $3.53 | $3.54 | $3.54 | 3,982,600 |
| 2021-07-16 | $3.55 | $3.58 | $3.55 | $3.56 | $3.56 | 4,458,520 |
| 2021-07-15 | $3.54 | $3.56 | $3.51 | $3.55 | $3.55 | 3,539,500 |
| 2021-07-14 | $3.55 | $3.57 | $3.53 | $3.54 | $3.54 | 3,249,510 |
| 2021-07-13 | $3.53 | $3.57 | $3.53 | $3.57 | $3.57 | 2,809,570 |
| 2021-07-12 | $3.50 | $3.55 | $3.50 | $3.53 | $3.53 | 3,615,620 |
| 2021-07-09 | $3.44 | $3.49 | $3.43 | $3.48 | $3.48 | 3,328,510 |
| 2021-07-08 | $3.47 | $3.47 | $3.44 | $3.45 | $3.45 | 3,016,900 |
| 2021-07-07 | $3.41 | $3.46 | $3.40 | $3.46 | $3.46 | 2,637,910 |
| 2021-07-06 | $3.44 | $3.45 | $3.40 | $3.42 | $3.42 | 3,835,790 |
| 2021-07-05 | $3.42 | $3.44 | $3.41 | $3.43 | $3.43 | 3,223,150 |
| 2021-07-02 | $3.44 | $3.44 | $3.41 | $3.42 | $3.42 | 4,249,520 |
| 2021-07-01 | $3.48 | $3.48 | $3.43 | $3.44 | $3.44 | 4,794,310 |
| 2021-06-30 | $3.47 | $3.48 | $3.46 | $3.48 | $3.48 | 4,704,810 |
| 2021-06-29 | $3.48 | $3.49 | $3.46 | $3.47 | $3.47 | 5,163,800 |
| 2021-06-28 | $3.50 | $3.50 | $3.48 | $3.49 | $3.49 | 5,016,410 |
| 2021-06-25 | $3.46 | $3.50 | $3.46 | $3.50 | $3.50 | 6,479,560 |
| 2021-06-24 | $3.47 | $3.47 | $3.45 | $3.47 | $3.47 | 4,916,760 |
| 2021-06-23 | $3.45 | $3.49 | $3.44 | $3.48 | $3.48 | 4,640,120 |
| 2021-06-22 | $3.43 | $3.45 | $3.42 | $3.45 | $3.45 | 2,915,470 |
| 2021-06-21 | $3.40 | $3.44 | $3.40 | $3.43 | $3.43 | 2,599,420 |
| 2021-06-18 | $3.38 | $3.41 | $3.37 | $3.41 | $3.41 | 4,105,430 |
| 2021-06-17 | $3.36 | $3.38 | $3.36 | $3.38 | $3.38 | 2,894,590 |
| 2021-06-16 | $3.40 | $3.40 | $3.35 | $3.36 | $3.36 | 2,922,240 |
| 2021-06-15 | $3.50 | $3.50 | $3.40 | $3.41 | $3.41 | 2,856,900 |
| 2021-06-14 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2021-06-11 | $3.46 | $3.46 | $3.44 | $3.44 | $3.44 | 2,903,290 |
| 2021-06-10 | $3.42 | $3.46 | $3.42 | $3.45 | $3.45 | 2,230,830 |
| 2021-06-09 | $3.41 | $3.42 | $3.40 | $3.41 | $3.41 | 2,535,250 |
| 2021-06-08 | $3.50 | $3.50 | $3.40 | $3.41 | $3.41 | 3,234,140 |
| 2021-06-07 | $3.42 | $3.43 | $3.40 | $3.42 | $3.42 | 3,507,180 |
| 2021-06-04 | $3.45 | $3.45 | $3.38 | $3.42 | $3.42 | 2,270,420 |
| 2021-06-03 | $3.41 | $3.43 | $3.39 | $3.40 | $3.40 | 1,889,520 |
| 2021-06-02 | $3.43 | $3.43 | $3.39 | $3.41 | $3.41 | 3,489,150 |
| 2021-06-01 | $3.42 | $3.43 | $3.39 | $3.42 | $3.42 | 4,087,300 |
| 2021-05-31 | $3.40 | $3.42 | $3.39 | $3.41 | $3.41 | 4,793,880 |
| 2021-05-28 | $3.40 | $3.42 | $3.38 | $3.39 | $3.39 | 3,223,010 |
| 2021-05-27 | $3.36 | $3.40 | $3.36 | $3.39 | $3.39 | 4,685,520 |
| 2021-05-26 | $3.36 | $3.37 | $3.36 | $3.37 | $3.37 | 2,687,310 |
| 2021-05-25 | $3.33 | $3.37 | $3.32 | $3.37 | $3.37 | 2,865,110 |
| 2021-05-24 | $3.32 | $3.34 | $3.30 | $3.33 | $3.33 | 4,537,320 |
| 2021-05-21 | $3.34 | $3.35 | $3.32 | $3.32 | $3.32 | 5,393,800 |
| 2021-05-20 | $3.33 | $3.35 | $3.31 | $3.33 | $3.33 | 4,227,500 |
| 2021-05-19 | $3.33 | $3.35 | $3.33 | $3.35 | $3.35 | 3,473,980 |
| 2021-05-18 | $3.35 | $3.36 | $3.34 | $3.35 | $3.35 | 2,511,160 |
| 2021-05-17 | $3.32 | $3.36 | $3.32 | $3.34 | $3.34 | 2,485,870 |
| 2021-05-14 | $3.28 | $3.32 | $3.27 | $3.32 | $3.32 | 1,933,340 |
| 2021-05-13 | $3.29 | $3.30 | $3.26 | $3.28 | $3.28 | 2,601,610 |
| 2021-05-12 | $3.27 | $3.31 | $3.26 | $3.31 | $3.31 | 2,039,570 |
| 2021-05-11 | $3.28 | $3.28 | $3.23 | $3.27 | $3.27 | 3,674,220 |
| 2021-05-10 | $3.27 | $3.29 | $3.26 | $3.28 | $3.28 | 3,911,100 |
| 2021-05-07 | $3.30 | $3.31 | $3.27 | $3.27 | $3.27 | 3,938,350 |
| 2021-05-06 | $3.29 | $3.32 | $3.27 | $3.29 | $3.29 | 2,657,870 |
| 2021-05-05 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2021-05-04 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2021-04-30 | $3.29 | $3.30 | $3.26 | $3.30 | $3.30 | 2,591,580 |
| 2021-04-29 | $3.29 | $3.29 | $3.27 | $3.29 | $3.29 | 3,141,130 |
| 2021-04-28 | $3.25 | $3.29 | $3.25 | $3.29 | $3.29 | 3,298,820 |
| 2021-04-27 | $3.27 | $3.28 | $3.25 | $3.26 | $3.26 | 3,192,260 |
| 2021-04-26 | $3.28 | $3.32 | $3.27 | $3.27 | $3.27 | 5,718,260 |
| 2021-04-23 | $3.28 | $3.28 | $3.25 | $3.28 | $3.28 | 4,914,510 |
| 2021-04-22 | $3.26 | $3.28 | $3.25 | $3.26 | $3.26 | 3,660,690 |
| 2021-04-21 | $3.25 | $3.26 | $3.23 | $3.26 | $3.26 | 3,568,010 |
| 2021-04-20 | $3.27 | $3.28 | $3.25 | $3.27 | $3.27 | 4,260,030 |
| 2021-04-19 | $3.21 | $3.26 | $3.21 | $3.26 | $3.26 | 4,865,060 |
| 2021-04-16 | $3.19 | $3.22 | $3.18 | $3.22 | $3.22 | 3,650,690 |
| 2021-04-15 | $3.17 | $3.19 | $3.15 | $3.18 | $3.18 | 2,905,260 |
| 2021-04-14 | $3.16 | $3.19 | $3.16 | $3.18 | $3.18 | 2,873,900 |
| 2021-04-13 | $3.17 | $3.17 | $3.15 | $3.15 | $3.15 | 3,672,800 |
| 2021-04-12 | $3.21 | $3.21 | $3.15 | $3.17 | $3.17 | 3,738,640 |
| 2021-04-09 | $3.22 | $3.22 | $3.20 | $3.21 | $3.21 | 2,416,870 |
| 2021-04-08 | $3.21 | $3.23 | $3.19 | $3.22 | $3.22 | 2,697,530 |
| 2021-04-07 | $3.20 | $3.21 | $3.18 | $3.21 | $3.21 | 2,897,860 |
| 2021-04-06 | $3.21 | $3.22 | $3.20 | $3.20 | $3.20 | 3,315,020 |
| 2021-04-05 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2021-04-02 | $3.20 | $3.21 | $3.19 | $3.20 | $3.20 | 3,374,320 |
| 2021-04-01 | $3.17 | $3.20 | $3.17 | $3.20 | $3.20 | 3,284,640 |
| 2021-03-31 | $3.18 | $3.18 | $3.14 | $3.17 | $3.17 | 3,614,660 |
| 2021-03-30 | $3.16 | $3.18 | $3.15 | $3.18 | $3.18 | 3,618,120 |
| 2021-03-29 | $3.17 | $3.17 | $3.15 | $3.17 | $3.17 | 5,281,920 |
| 2021-03-26 | $3.14 | $3.18 | $3.13 | $3.17 | $3.17 | 4,977,200 |
| 2021-03-25 | $3.11 | $3.14 | $3.10 | $3.12 | $3.12 | 4,680,740 |
| 2021-03-24 | $3.19 | $3.19 | $3.10 | $3.10 | $3.10 | 2,929,920 |
| 2021-03-23 | $3.19 | $3.19 | $3.13 | $3.15 | $3.15 | 5,030,690 |
| 2021-03-22 | $3.15 | $3.19 | $3.14 | $3.18 | $3.18 | 3,093,670 |
| 2021-03-19 | $3.13 | $3.17 | $3.12 | $3.15 | $3.15 | 4,091,810 |
| 2021-03-18 | $3.16 | $3.19 | $3.16 | $3.17 | $3.17 | 3,611,220 |
| 2021-03-17 | $3.11 | $3.16 | $3.10 | $3.15 | $3.15 | 4,658,030 |
| 2021-03-16 | $3.13 | $3.15 | $3.11 | $3.13 | $3.13 | 4,638,200 |
| 2021-03-15 | $3.16 | $3.16 | $3.10 | $3.13 | $3.13 | 4,960,320 |
| 2021-03-12 | $3.15 | $3.16 | $3.10 | $3.15 | $3.15 | 4,054,830 |
| 2021-03-11 | $3.11 | $3.14 | $3.05 | $3.13 | $3.13 | 2,834,880 |
| 2021-03-10 | $3.13 | $3.13 | $3.06 | $3.07 | $3.07 | 4,642,070 |
| 2021-03-09 | $3.17 | $3.17 | $3.07 | $3.10 | $3.10 | 5,345,970 |
| 2021-03-08 | $3.25 | $3.28 | $3.17 | $3.17 | $3.17 | 2,495,200 |
| 2021-03-05 | $3.22 | $3.27 | $3.21 | $3.25 | $3.25 | 3,049,550 |
| 2021-03-04 | $3.30 | $3.30 | $3.24 | $3.24 | $3.24 | 6,012,430 |
| 2021-03-03 | $3.26 | $3.30 | $3.26 | $3.30 | $3.30 | 3,792,970 |
| 2021-03-02 | $3.28 | $3.28 | $3.24 | $3.26 | $3.26 | 6,097,140 |
| 2021-03-01 | $3.22 | $3.28 | $3.22 | $3.28 | $3.28 | 2,046,530 |
| 2021-02-26 | $3.24 | $3.27 | $3.21 | $3.22 | $3.22 | 2,663,600 |
| 2021-02-25 | $3.34 | $3.35 | $3.27 | $3.29 | $3.29 | 2,824,670 |
| 2021-02-24 | $3.37 | $3.37 | $3.29 | $3.31 | $3.31 | 2,571,370 |
| 2021-02-23 | $3.36 | $3.39 | $3.35 | $3.36 | $3.36 | 4,933,720 |
| 2021-02-22 | $3.40 | $3.45 | $3.37 | $3.37 | $3.37 | 3,189,910 |
| 2021-02-19 | $3.33 | $3.39 | $3.32 | $3.38 | $3.38 | 2,662,730 |
| 2021-02-18 | $3.33 | $3.38 | $3.31 | $3.35 | $3.35 | 5,037,670 |
| 2021-02-17 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2021-02-16 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2021-02-15 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2021-02-12 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2021-02-11 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2021-02-10 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 4,765,050 |
| 2021-02-09 | $3.20 | $3.27 | $3.20 | $3.26 | $3.26 | 4,691,170 |
| 2021-02-08 | $3.17 | $3.21 | $3.15 | $3.20 | $3.20 | 4,073,880 |
| 2021-02-05 | $3.21 | $3.22 | $3.15 | $3.16 | $3.16 | 3,659,400 |
| 2021-02-04 | $3.23 | $3.23 | $3.17 | $3.21 | $3.21 | 5,420,260 |
| 2021-02-03 | $3.25 | $3.27 | $3.24 | $3.24 | $3.24 | 5,199,030 |
| 2021-02-02 | $3.23 | $3.26 | $3.21 | $3.25 | $3.25 | 4,385,650 |
| 2021-02-01 | $3.21 | $3.23 | $3.20 | $3.22 | $3.22 | 4,796,910 |
| 2021-01-29 | $3.27 | $3.27 | $3.16 | $3.21 | $3.21 | 5,082,320 |
| 2021-01-28 | $3.28 | $3.29 | $3.25 | $3.26 | $3.26 | 3,947,270 |
| 2021-01-27 | $3.31 | $3.31 | $3.29 | $3.31 | $3.31 | 3,191,200 |
| 2021-01-26 | $3.35 | $3.35 | $3.29 | $3.30 | $3.30 | 4,769,930 |
| 2021-01-25 | $3.35 | $3.38 | $3.32 | $3.36 | $3.36 | 3,573,510 |
| 2021-01-22 | $3.33 | $3.35 | $3.32 | $3.35 | $3.35 | 6,200,830 |
| 2021-01-21 | $3.31 | $3.36 | $3.31 | $3.34 | $3.34 | 5,019,740 |
| 2021-01-20 | $3.27 | $3.30 | $3.26 | $3.29 | $3.29 | 4,070,070 |
| 2021-01-19 | $3.28 | $3.30 | $3.26 | $3.27 | $3.27 | 5,003,010 |
| 2021-01-18 | $3.23 | $3.29 | $3.22 | $3.28 | $3.28 | 7,409,310 |
| 2021-01-15 | $3.25 | $3.26 | $3.20 | $3.23 | $3.23 | 5,050,480 |
| 2021-01-14 | $3.27 | $3.29 | $3.24 | $3.26 | $3.26 | 4,434,170 |
| 2021-01-13 | $3.29 | $3.30 | $3.26 | $3.28 | $3.28 | 4,807,810 |
| 2021-01-12 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 8,074,640 |
| 2021-01-11 | $3.31 | $3.31 | $3.23 | $3.26 | $3.26 | 5,515,920 |
| 2021-01-08 | $3.31 | $3.33 | $3.28 | $3.31 | $3.31 | 5,620,430 |
| 2021-01-07 | $3.29 | $3.32 | $3.27 | $3.30 | $3.30 | 4,659,200 |
| 2021-01-06 | $3.30 | $3.32 | $3.27 | $3.30 | $3.30 | 6,068,900 |
| 2021-01-05 | $3.25 | $3.30 | $3.25 | $3.28 | $3.28 | 10,918,040 |
| 2021-01-04 | $3.22 | $3.27 | $3.21 | $3.25 | $3.25 | 8,817,310 |
| 2021-01-01 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2020-12-31 | $3.17 | $3.21 | $3.17 | $3.21 | $3.21 | 7,916,380 |
| 2020-12-30 | $3.14 | $3.18 | $3.13 | $3.16 | $3.16 | 6,103,280 |
| 2020-12-29 | $3.15 | $3.17 | $3.13 | $3.13 | $3.13 | 6,630,050 |
| 2020-12-28 | $3.16 | $3.18 | $3.14 | $3.15 | $3.15 | 7,353,030 |
| 2020-12-25 | $3.15 | $3.18 | $3.13 | $3.18 | $3.18 | 8,341,990 |
| 2020-12-24 | $3.17 | $3.18 | $3.13 | $3.14 | $3.14 | 7,610,930 |
| 2020-12-23 | $3.17 | $3.20 | $3.15 | $3.18 | $3.18 | 5,756,440 |
| 2020-12-22 | $3.21 | $3.22 | $3.16 | $3.16 | $3.16 | 8,521,240 |
| 2020-12-21 | $3.17 | $3.23 | $3.17 | $3.22 | $3.22 | 7,216,140 |
| 2020-12-18 | $3.18 | $3.19 | $3.17 | $3.18 | $3.18 | 8,999,440 |
| 2020-12-17 | $3.14 | $3.19 | $3.12 | $3.18 | $3.18 | 7,108,720 |
| 2020-12-16 | $3.16 | $3.16 | $3.13 | $3.14 | $3.14 | 6,676,990 |
| 2020-12-15 | $3.14 | $3.16 | $3.14 | $3.16 | $3.16 | 5,274,640 |
| 2020-12-14 | $3.13 | $3.16 | $3.11 | $3.16 | $3.16 | 6,797,260 |
| 2020-12-11 | $3.18 | $3.20 | $3.11 | $3.13 | $3.13 | 8,054,580 |
| 2020-12-10 | $3.18 | $3.20 | $3.16 | $3.19 | $3.19 | 6,446,380 |
| 2020-12-09 | $3.23 | $3.24 | $3.18 | $3.18 | $3.18 | 9,057,290 |
| 2020-12-08 | $3.24 | $3.25 | $3.23 | $3.23 | $3.23 | 5,122,400 |
| 2020-12-07 | $3.25 | $3.26 | $3.22 | $3.24 | $3.24 | 8,020,240 |
| 2020-12-04 | $3.23 | $3.25 | $3.22 | $3.25 | $3.25 | 6,755,910 |
| 2020-12-03 | $3.22 | $3.25 | $3.21 | $3.24 | $3.24 | 6,142,300 |
| 2020-12-02 | $3.22 | $3.23 | $3.20 | $3.22 | $3.22 | 8,894,960 |
| 2020-12-01 | $3.17 | $3.23 | $3.17 | $3.22 | $3.22 | 8,678,550 |
| 2020-11-30 | $3.19 | $3.21 | $3.16 | $3.17 | $3.17 | 11,648,560 |
| 2020-11-27 | $3.18 | $3.19 | $3.15 | $3.19 | $3.19 | 9,377,060 |
| 2020-11-26 | $3.15 | $3.19 | $3.15 | $3.18 | $3.18 | 7,954,320 |
| 2020-11-25 | $3.25 | $3.25 | $3.19 | $3.19 | $3.19 | 7,900,570 |
| 2020-11-24 | $3.24 | $3.25 | $3.23 | $3.24 | $3.24 | 11,016,720 |
| 2020-11-23 | $3.22 | $3.27 | $3.20 | $3.24 | $3.24 | 14,458,870 |
| 2020-11-20 | $3.19 | $3.22 | $3.19 | $3.22 | $3.22 | 9,599,780 |
| 2020-11-19 | $3.16 | $3.20 | $3.15 | $3.19 | $3.19 | 7,105,290 |
| 2020-11-18 | $3.17 | $3.20 | $3.16 | $3.17 | $3.17 | 6,980,320 |
| 2020-11-17 | $3.19 | $3.19 | $3.16 | $3.17 | $3.17 | 8,824,650 |
| 2020-11-16 | $3.16 | $3.19 | $3.15 | $3.19 | $3.19 | 8,914,690 |
| 2020-11-13 | $3.15 | $3.16 | $3.12 | $3.16 | $3.16 | 11,643,120 |
| 2020-11-12 | $3.16 | $3.17 | $3.14 | $3.16 | $3.16 | 6,499,720 |
| 2020-11-11 | $3.17 | $3.19 | $3.14 | $3.14 | $3.14 | 8,041,120 |
| 2020-11-10 | $3.20 | $3.21 | $3.17 | $3.18 | $3.18 | 14,865,900 |
| 2020-11-09 | $3.16 | $3.23 | $3.16 | $3.20 | $3.20 | 16,573,970 |
Taikang Assets Management Ltd (515530) News Headlines
Recent Taikang Assets Management Ltd (515530) News
Similar Companies to Taikang Assets Management Ltd (515530) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |