Shanxi Securities Company Ltd (515570) Exchange: SHG
Data as of July 9, 2025
$1.11 ($0.01) 1.27%
Shanxi Securities Company Ltd - Daily Information
Click for more stock information on Shanxi Securities Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $1.10 |
| Previous Close | $1.11 |
| High | $1.11 |
| Low | $1.09 |
| Adjusted Open | $1.10 |
| Previous Adjusted Close | $1.11 |
| Adjusted High | $1.11 |
| Adjusted Low | $1.09 |
About Shanxi Securities Company Ltd (515570)
Shanxi Securities Co Ltd
Invest in Shanxi Securities Company Ltd (515570)
Historical Stock Data for Shanxi Securities Company Ltd (515570)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 4,358,000 |
| 2023-11-10 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 4,434,300 |
| 2023-11-09 | $1.12 | $1.13 | $1.10 | $1.12 | $1.12 | 2,438,100 |
| 2023-11-08 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 286,400 |
| 2023-11-07 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 420,100 |
| 2023-11-06 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 325,300 |
| 2023-11-03 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 1,316,500 |
| 2023-11-02 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 2,677,300 |
| 2023-11-01 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 8,933,600 |
| 2023-10-31 | $1.14 | $1.14 | $1.10 | $1.13 | $1.13 | 2,561,700 |
| 2023-10-30 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 7,000 |
| 2023-10-27 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 21,700 |
| 2023-10-26 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 40,800 |
| 2023-10-25 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 36,500 |
| 2023-10-24 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 1,500 |
| 2023-10-23 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 28,200 |
| 2023-10-20 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 301,300 |
| 2023-10-19 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 277,800 |
| 2023-10-18 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 42,900 |
| 2023-10-17 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,200 |
| 2023-10-16 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 16,100 |
| 2023-10-13 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 1,700 |
| 2023-10-12 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 10,200 |
| 2023-10-11 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 428,700 |
| 2023-10-10 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 52,300 |
| 2023-10-09 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 11,700 |
| 2023-09-28 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 22,400 |
| 2023-09-27 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 216,500 |
| 2023-09-26 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 80,100 |
| 2023-09-25 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 45,800 |
| 2023-09-22 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 142,500 |
| 2023-09-21 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 68,600 |
| 2023-09-20 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 200 |
| 2023-09-19 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 7,400 |
| 2023-09-18 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 1,400 |
| 2023-09-15 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 27,800 |
| 2023-09-14 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 5,100 |
| 2023-09-13 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 146,900 |
| 2023-09-12 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 37,300 |
| 2023-09-11 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 41,200 |
| 2023-09-08 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 29,200 |
| 2023-09-07 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 3,900 |
| 2023-09-06 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 14,100 |
| 2023-09-05 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 46,800 |
| 2023-09-04 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 217,800 |
| 2023-09-01 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 41,300 |
| 2023-08-31 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 20,900 |
| 2023-08-30 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 6,900 |
| 2023-08-29 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 4,019,600 |
| 2023-08-28 | $1.17 | $1.21 | $1.17 | $1.17 | $1.17 | 64,400 |
| 2023-08-25 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 7,000 |
| 2023-08-24 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 44,100 |
| 2023-08-23 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 59,300 |
| 2023-08-22 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 11,600 |
| 2023-08-21 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 45,800 |
| 2023-08-18 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 14,100 |
| 2023-08-17 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 33,200 |
| 2023-08-16 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 8,000 |
| 2023-08-15 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 7,800 |
| 2023-08-14 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 31,500 |
| 2023-08-11 | $1.20 | $1.21 | $1.18 | $1.18 | $1.18 | 8,700 |
| 2023-08-10 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 149,500 |
| 2023-08-09 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 3,000 |
| 2023-08-08 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 39,600 |
| 2023-08-07 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 21,100 |
| 2023-08-04 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 3,500 |
| 2023-08-03 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 47,000 |
| 2023-08-02 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 67,100 |
| 2023-08-01 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 48,300 |
| 2023-07-31 | $1.20 | $1.25 | $1.20 | $1.23 | $1.23 | 232,700 |
| 2023-07-28 | $1.23 | $1.23 | $1.20 | $1.23 | $1.23 | 125,800 |
| 2023-07-27 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 66,100 |
| 2023-07-26 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 77,700 |
| 2023-07-25 | $1.19 | $1.21 | $1.18 | $1.21 | $1.21 | 59,000 |
| 2023-07-24 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 500 |
| 2023-07-21 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 26,200 |
| 2023-07-20 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 2,900 |
| 2023-07-19 | $1.16 | $1.22 | $1.16 | $1.17 | $1.17 | 4,600 |
| 2023-07-18 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 50,100 |
| 2023-07-17 | $1.16 | $1.20 | $1.15 | $1.16 | $1.16 | 18,200 |
| 2023-07-14 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 3,900 |
| 2023-07-13 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 2,100 |
| 2023-07-12 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 18,300 |
| 2023-07-11 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 100 |
| 2023-07-10 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2023-07-07 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 20,000 |
| 2023-07-06 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 4,414,100 |
| 2023-07-05 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 4,002,000 |
| 2023-07-04 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 80,900 |
| 2023-07-03 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 96,000 |
| 2023-06-30 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 25,000 |
| 2023-06-29 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 325,400 |
| 2023-06-28 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 20,000 |
| 2023-06-27 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 15,000 |
| 2023-06-26 | $1.18 | $1.18 | $1.14 | $1.14 | $1.14 | 65,900 |
| 2023-06-21 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 5,600 |
| 2023-06-20 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 59,500 |
| 2023-06-19 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 2,000 |
| 2023-06-16 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 19,700 |
| 2023-06-15 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 31,800 |
| 2023-06-14 | $1.17 | $1.17 | $1.14 | $1.17 | $1.17 | 5,300 |
| 2023-06-13 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 34,800 |
| 2023-06-12 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 18,200 |
| 2023-06-09 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 32,200 |
| 2023-06-08 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 8,200 |
| 2023-06-07 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 17,700 |
| 2023-06-06 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 10,400 |
| 2023-06-05 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 8,100 |
| 2023-06-02 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 81,700 |
| 2023-06-01 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 25,200 |
| 2023-05-31 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 221,500 |
| 2023-05-30 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 54,900 |
| 2023-05-29 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 60,100 |
| 2023-05-26 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 24,200 |
| 2023-05-25 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 38,700 |
| 2023-05-24 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 43,500 |
| 2023-05-23 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 28,900 |
| 2023-05-22 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 78,000 |
| 2023-05-19 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 103,500 |
| 2023-05-18 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 75,400 |
| 2023-05-17 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 80,400 |
| 2023-05-16 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 10,100 |
| 2023-05-15 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 48,200 |
| 2023-05-12 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 1,318,800 |
| 2023-05-11 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 47,900 |
| 2023-05-10 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 21,200 |
| 2023-05-09 | $1.21 | $1.28 | $1.20 | $1.20 | $1.20 | 2,206,500 |
| 2023-05-08 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 63,500 |
| 2023-05-05 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 28,600 |
| 2023-05-04 | $1.24 | $1.24 | $1.18 | $1.19 | $1.19 | 15,200 |
| 2023-05-03 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2023-05-02 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2023-04-28 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 10,700 |
| 2023-04-27 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 103,700 |
| 2023-04-26 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 4,900 |
| 2023-04-25 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 33,800 |
| 2023-04-24 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 176,000 |
| 2023-04-21 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 286,600 |
| 2023-04-20 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 19,900 |
| 2023-04-19 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 349,700 |
| 2023-04-18 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 117,900 |
| 2023-04-17 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 62,400 |
| 2023-04-14 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 10,300 |
| 2023-04-13 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 13,300 |
| 2023-04-12 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 11,500 |
| 2023-04-11 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 1,400 |
| 2023-04-10 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 10,900 |
| 2023-04-07 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 126,600 |
| 2023-04-06 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 65,900 |
| 2023-04-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2023-04-04 | $1.24 | $1.24 | $1.20 | $1.20 | $1.20 | 34,900 |
| 2023-04-03 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 125,100 |
| 2023-03-31 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 19,300 |
| 2023-03-30 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 800 |
| 2023-03-29 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 187,500 |
| 2023-03-28 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 36,800 |
| 2023-03-27 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 8,600 |
| 2023-03-24 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 4,000 |
| 2023-03-23 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 2,800 |
| 2023-03-22 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 2,700 |
| 2023-03-21 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 32,600 |
| 2023-03-20 | $1.18 | $1.20 | $1.17 | $1.17 | $1.17 | 50,500 |
| 2023-03-17 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 25,600 |
| 2023-03-16 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 3,018,500 |
| 2023-03-15 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 124,900 |
| 2023-03-14 | $1.21 | $1.27 | $1.15 | $1.19 | $1.19 | 44,400 |
| 2023-03-13 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 230,100 |
| 2023-03-10 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 48,700 |
| 2023-03-09 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 14,500 |
| 2023-03-08 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 23,800 |
| 2023-03-07 | $1.22 | $1.23 | $1.20 | $1.20 | $1.20 | 11,000 |
| 2023-03-06 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 14,300 |
| 2023-03-03 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 39,700 |
| 2023-03-02 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 47,600 |
| 2023-03-01 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 259,500 |
| 2023-02-28 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 9,400 |
| 2023-02-27 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 1,010,500 |
| 2023-02-24 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 27,300 |
| 2023-02-23 | $1.26 | $1.26 | $1.22 | $1.23 | $1.23 | 5,600 |
| 2023-02-22 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 9,600 |
| 2023-02-21 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 22,600 |
| 2023-02-20 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 53,200 |
| 2023-02-17 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 4,200 |
| 2023-02-16 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 120,500 |
| 2023-02-15 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 12,200 |
| 2023-02-14 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 90,000 |
| 2023-02-13 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 149,600 |
| 2023-02-10 | $1.19 | $1.22 | $1.19 | $1.19 | $1.19 | 50,900 |
| 2023-02-09 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 152,700 |
| 2023-02-08 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 23,800 |
| 2023-02-07 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 63,400 |
| 2023-02-06 | $1.19 | $1.22 | $1.18 | $1.22 | $1.22 | 105,700 |
| 2023-02-03 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 90,900 |
| 2023-02-02 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 3,700 |
| 2023-02-01 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 22,400 |
| 2023-01-31 | $1.23 | $1.23 | $1.17 | $1.22 | $1.22 | 12,400 |
| 2023-01-30 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 10,000 |
| 2023-01-20 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 400 |
| 2023-01-19 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 12,600 |
| 2023-01-18 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 58,300 |
| 2023-01-17 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 8,400 |
| 2023-01-16 | $1.22 | $1.25 | $1.22 | $1.23 | $1.23 | 276,300 |
| 2023-01-13 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 264,100 |
| 2023-01-12 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 800 |
| 2023-01-11 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 66,900 |
| 2023-01-10 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 30,000 |
| 2023-01-09 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 2,800 |
| 2023-01-06 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 135,200 |
| 2023-01-05 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 126,200 |
| 2023-01-04 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 10,900 |
| 2023-01-03 | $1.15 | $1.15 | $1.13 | $1.15 | $1.15 | 15,000 |
| 2023-01-02 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2022-12-30 | $1.15 | $1.18 | $1.15 | $1.15 | $1.15 | 11,000 |
| 2022-12-29 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 8,400 |
| 2022-12-28 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 8,200 |
| 2022-12-27 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 10,000 |
| 2022-12-26 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 5,500 |
| 2022-12-23 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 57,900 |
| 2022-12-22 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 17,000 |
| 2022-12-21 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 2,300 |
| 2022-12-20 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 68,500 |
| 2022-12-19 | $1.17 | $1.20 | $1.15 | $1.16 | $1.16 | 52,000 |
| 2022-12-16 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 116,400 |
| 2022-12-15 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 144,500 |
| 2022-12-14 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 140,500 |
| 2022-12-13 | $1.17 | $1.17 | $1.11 | $1.11 | $1.11 | 1,300 |
| 2022-12-12 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 24,300 |
| 2022-12-09 | $1.17 | $1.19 | $1.16 | $1.19 | $1.19 | 12,500 |
| 2022-12-08 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 2,900 |
| 2022-12-07 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 15,900 |
| 2022-12-06 | $1.16 | $1.20 | $1.16 | $1.17 | $1.17 | 28,300 |
| 2022-12-05 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 43,100 |
| 2022-12-01 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 55,200 |
| 2022-11-30 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 76,500 |
| 2022-11-29 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 302,100 |
| 2022-11-28 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 46,600 |
| 2022-11-25 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 5,019,300 |
| 2022-11-24 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 46,500 |
| 2022-11-23 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 6,800 |
| 2022-11-22 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 54,700 |
| 2022-11-21 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 141,200 |
| 2022-11-18 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 9,000 |
| 2022-11-17 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 500 |
| 2022-11-16 | $1.15 | $1.15 | $1.09 | $1.11 | $1.11 | 34,900 |
| 2022-11-15 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 2,200 |
| 2022-11-14 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 4,600 |
| 2022-11-11 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 32,300 |
| 2022-11-10 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 100 |
| 2022-11-09 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 200 |
| 2022-11-08 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 95,100 |
| 2022-11-07 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 216,300 |
| 2022-11-04 | $1.05 | $1.07 | $1.02 | $1.07 | $1.07 | 45,300 |
| 2022-11-03 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 300 |
| 2022-11-02 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 58,300 |
| 2022-11-01 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 46,800 |
| 2022-10-31 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 168,600 |
| 2022-10-28 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 217,300 |
| 2022-10-27 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 211,800 |
| 2022-10-26 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 56,200 |
| 2022-10-25 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 16,200 |
| 2022-10-24 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 55,000 |
| 2022-10-21 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 17,600 |
| 2022-10-20 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 153,500 |
| 2022-10-19 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 66,400 |
| 2022-10-18 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 29,800 |
| 2022-10-17 | $1.12 | $1.18 | $1.12 | $1.13 | $1.13 | 18,600 |
| 2022-10-14 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 19,100 |
| 2022-10-13 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 65,500 |
| 2022-10-12 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 58,400 |
| 2022-10-11 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 17,000 |
| 2022-10-10 | $1.13 | $1.19 | $1.13 | $1.15 | $1.15 | 15,500 |
| 2022-09-30 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 48,000 |
| 2022-09-29 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 52,700 |
| 2022-09-28 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 23,400 |
| 2022-09-27 | $1.18 | $1.18 | $1.13 | $1.16 | $1.16 | 4,067,200 |
| 2022-09-26 | $1.16 | $1.19 | $1.16 | $1.16 | $1.16 | 27,600 |
| 2022-09-23 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 20,200 |
| 2022-09-22 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 44,700 |
| 2022-09-21 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 24,200 |
| 2022-09-20 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 2,500 |
| 2022-09-19 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 13,000 |
| 2022-09-16 | $1.21 | $1.21 | $1.18 | $1.18 | $1.18 | 85,600 |
| 2022-09-15 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 106,900 |
| 2022-09-14 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 33,000 |
| 2022-09-13 | $1.24 | $1.24 | $1.20 | $1.21 | $1.21 | 14,600 |
| 2022-09-12 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-09-09 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 149,500 |
| 2022-09-08 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 3,800 |
| 2022-09-07 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 11,200 |
| 2022-09-06 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 8,700 |
| 2022-09-05 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 13,300 |
| 2022-09-02 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 16,800 |
| 2022-09-01 | $1.18 | $1.20 | $1.18 | $1.18 | $1.18 | 46,900 |
| 2022-08-31 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 61,000 |
| 2022-08-30 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 11,300 |
| 2022-08-29 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 5,400 |
| 2022-08-26 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 37,500 |
| 2022-08-25 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 6,800 |
| 2022-08-24 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 54,500 |
| 2022-08-23 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 10,300 |
| 2022-08-22 | $1.16 | $1.18 | $1.16 | $1.16 | $1.16 | 24,500 |
| 2022-08-19 | $1.13 | $1.16 | $1.13 | $1.15 | $1.15 | 9,900 |
| 2022-08-18 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 27,000 |
| 2022-08-17 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 8,100 |
| 2022-08-16 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 23,500 |
| 2022-08-15 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 2,500 |
| 2022-08-12 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 13,600 |
| 2022-08-11 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 7,100 |
| 2022-08-10 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 20,500 |
| 2022-08-09 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 153,100 |
| 2022-08-08 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 300 |
| 2022-08-05 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 2,003,400 |
| 2022-08-04 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 1,400 |
| 2022-08-03 | $1.13 | $1.17 | $1.12 | $1.12 | $1.12 | 260,400 |
| 2022-08-02 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 48,300 |
| 2022-08-01 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 16,100 |
| 2022-07-29 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-07-28 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 5,500 |
| 2022-07-27 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 9,100 |
| 2022-07-26 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 43,400 |
| 2022-07-25 | $1.17 | $1.18 | $1.15 | $1.18 | $1.18 | 16,300 |
| 2022-07-22 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 116,700 |
| 2022-07-21 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 38,100 |
| 2022-07-20 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 7,900 |
| 2022-07-19 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 3,800 |
| 2022-07-18 | $1.17 | $1.19 | $1.16 | $1.19 | $1.19 | 39,800 |
| 2022-07-15 | $1.19 | $1.20 | $1.17 | $1.17 | $1.17 | 22,600 |
| 2022-07-14 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 21,500 |
| 2022-07-13 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 45,800 |
| 2022-07-12 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 148,600 |
| 2022-07-11 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 1,070,100 |
| 2022-07-08 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2022-07-07 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 4,100 |
| 2022-07-06 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 26,300 |
| 2022-07-05 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 23,300 |
| 2022-07-04 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 39,900 |
| 2022-07-01 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 40,800 |
| 2022-06-30 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 500 |
| 2022-06-29 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 18,300 |
| 2022-06-28 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 13,600 |
| 2022-06-27 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 138,900 |
| 2022-06-24 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 38,600 |
| 2022-06-23 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 59,700 |
| 2022-06-22 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 110,700 |
| 2022-06-21 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 74,400 |
| 2022-06-20 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 1,018,800 |
| 2022-06-17 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 32,100 |
| 2022-06-16 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 18,400 |
| 2022-06-15 | $1.16 | $1.20 | $1.16 | $1.19 | $1.19 | 113,400 |
| 2022-06-14 | $1.14 | $1.21 | $1.14 | $1.16 | $1.16 | 483,000 |
| 2022-06-13 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 17,000 |
| 2022-06-10 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,700,000 |
| 2022-06-09 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 3,480,000 |
| 2022-06-08 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 61,400 |
| 2022-06-07 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 12,700 |
| 2022-06-06 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 123,800 |
| 2022-06-02 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 60,200 |
| 2022-06-01 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 400 |
| 2022-05-31 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 21,000 |
| 2022-05-30 | $1.14 | $1.17 | $1.14 | $1.14 | $1.14 | 1,000 |
| 2022-05-27 | $1.14 | $1.14 | $1.09 | $1.14 | $1.14 | 46,100 |
| 2022-05-26 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 300,400 |
| 2022-05-25 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 164,900 |
| 2022-05-24 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 16,000 |
| 2022-05-23 | $1.15 | $1.17 | $1.13 | $1.14 | $1.14 | 34,200 |
| 2022-05-20 | $1.15 | $1.16 | $1.13 | $1.16 | $1.16 | 61,900 |
| 2022-05-19 | $1.17 | $1.17 | $1.12 | $1.14 | $1.14 | 33,400 |
| 2022-05-18 | $1.15 | $1.18 | $1.13 | $1.17 | $1.17 | 42,300 |
| 2022-05-17 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 10,100 |
| 2022-05-16 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 9,400 |
| 2022-05-13 | $1.16 | $1.20 | $1.13 | $1.15 | $1.15 | 13,500 |
| 2022-05-12 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 53,800 |
| 2022-05-11 | $1.21 | $1.21 | $1.13 | $1.14 | $1.14 | 55,500 |
| 2022-05-10 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 20,500 |
| 2022-05-09 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 148,900 |
| 2022-05-06 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 16,500 |
| 2022-05-05 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 18,800 |
| 2022-05-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2022-05-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2022-04-29 | $1.14 | $1.17 | $1.13 | $1.15 | $1.15 | 45,200 |
| 2022-04-28 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 117,200 |
| 2022-04-27 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 23,600 |
| 2022-04-26 | $1.13 | $1.14 | $1.11 | $1.11 | $1.11 | 90,500 |
| 2022-04-25 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 46,800 |
| 2022-04-22 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 21,600 |
| 2022-04-21 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 64,400 |
| 2022-04-20 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 51,800 |
| 2022-04-19 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 13,700 |
| 2022-04-18 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 28,100 |
| 2022-04-15 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 164,400 |
| 2022-04-14 | $1.18 | $1.21 | $1.15 | $1.20 | $1.20 | 3,842,600 |
| 2022-04-13 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 724,500 |
| 2022-04-12 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 4,258,200 |
| 2022-04-11 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 86,900 |
| 2022-04-08 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 64,400 |
| 2022-04-07 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 299,600 |
| 2022-04-06 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 20,200 |
| 2022-04-05 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2022-04-04 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2022-04-01 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 83,200 |
| 2022-03-31 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 14,000 |
| 2022-03-30 | $1.13 | $1.16 | $1.13 | $1.16 | $1.16 | 124,900 |
| 2022-03-29 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 43,300 |
| 2022-03-28 | $1.10 | $1.15 | $1.10 | $1.12 | $1.12 | 1,029,700 |
| 2022-03-25 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 11,900 |
| 2022-03-24 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 11,200 |
| 2022-03-23 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 13,700 |
| 2022-03-22 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 25,800 |
| 2022-03-21 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 72,200 |
| 2022-03-18 | $1.09 | $1.13 | $1.09 | $1.13 | $1.13 | 77,900 |
| 2022-03-17 | $1.10 | $1.13 | $1.10 | $1.11 | $1.11 | 121,400 |
| 2022-03-16 | $1.04 | $1.09 | $1.03 | $1.09 | $1.09 | 648,000 |
| 2022-03-15 | $1.07 | $1.08 | $1.03 | $1.03 | $1.03 | 459,600 |
| 2022-03-14 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 33,800 |
| 2022-03-11 | $1.11 | $1.14 | $1.10 | $1.14 | $1.14 | 1,204,540 |
| 2022-03-10 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 518,300 |
| 2022-03-09 | $1.15 | $1.15 | $1.08 | $1.12 | $1.12 | 143,300 |
| 2022-03-08 | $1.14 | $1.17 | $1.13 | $1.13 | $1.13 | 1,646,700 |
| 2022-03-07 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 705,500 |
| 2022-03-04 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 34,500 |
| 2022-03-03 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 7,400 |
| 2022-03-02 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 3,700 |
| 2022-03-01 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 314,300 |
| 2022-02-28 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 81,000 |
| 2022-02-25 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 194,500 |
| 2022-02-24 | $1.23 | $1.24 | $1.18 | $1.19 | $1.19 | 461,200 |
| 2022-02-23 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 30,500 |
| 2022-02-22 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 159,400 |
| 2022-02-21 | $1.30 | $1.30 | $1.24 | $1.25 | $1.25 | 837,700 |
| 2022-02-18 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 323,600 |
| 2022-02-17 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 4,901,400 |
| 2022-02-16 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 400,400 |
| 2022-02-15 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 257,800 |
| 2022-02-14 | $1.29 | $1.29 | $1.23 | $1.23 | $1.23 | 1,722,300 |
| 2022-02-11 | $1.22 | $1.26 | $1.22 | $1.25 | $1.25 | 1,811,800 |
| 2022-02-10 | $1.25 | $1.25 | $1.22 | $1.24 | $1.24 | 1,537,100 |
| 2022-02-09 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 2,406,800 |
| 2022-02-08 | $1.21 | $1.23 | $1.20 | $1.23 | $1.23 | 813,800 |
| 2022-02-07 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 305,700 |
| 2022-02-04 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-02-03 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-02-02 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-02-01 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-01-28 | $1.20 | $1.21 | $1.18 | $1.19 | $1.19 | 1,566,600 |
| 2022-01-27 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 76,200 |
| 2022-01-26 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 399,300 |
| 2022-01-25 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 16,800 |
| 2022-01-24 | $1.29 | $1.29 | $1.24 | $1.24 | $1.24 | 22,900 |
| 2022-01-21 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 1,025,800 |
| 2022-01-20 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 1,161,680 |
| 2022-01-19 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 293,700 |
| 2022-01-18 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 177,400 |
| 2022-01-17 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 192,000 |
| 2022-01-14 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 2,849,100 |
| 2022-01-13 | $1.24 | $1.25 | $1.22 | $1.22 | $1.22 | 1,055,500 |
| 2022-01-12 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 106,600 |
| 2022-01-11 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 202,800 |
| 2022-01-10 | $1.29 | $1.29 | $1.25 | $1.26 | $1.26 | 181,100 |
| 2022-01-07 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 1,448,000 |
| 2022-01-06 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 144,600 |
| 2022-01-05 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 369,000 |
| 2022-01-04 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 97,300 |
| 2022-01-03 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2021-12-31 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 201,000 |
| 2021-12-30 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 253,900 |
| 2021-12-29 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 1,103,400 |
| 2021-12-28 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 109,000 |
| 2021-12-27 | $1.27 | $1.27 | $1.21 | $1.22 | $1.22 | 297,100 |
| 2021-12-24 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 240,000 |
| 2021-12-23 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 60,700 |
| 2021-12-22 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 48,900 |
| 2021-12-21 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 31,900 |
| 2021-12-20 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 329,300 |
| 2021-12-17 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 161,600 |
| 2021-12-16 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 60,900 |
| 2021-12-15 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 45,400 |
| 2021-12-14 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 195,700 |
| 2021-12-13 | $1.25 | $1.25 | $1.22 | $1.23 | $1.23 | 74,900 |
| 2021-12-10 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 1,029,100 |
| 2021-12-09 | $1.22 | $1.24 | $1.21 | $1.23 | $1.23 | 3,626,900 |
| 2021-12-08 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 140,900 |
| 2021-12-07 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 401,400 |
| 2021-12-06 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 412,600 |
| 2021-12-03 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 212,500 |
| 2021-12-02 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 148,900 |
| 2021-12-01 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 15,500 |
| 2021-11-30 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 18,400 |
| 2021-11-29 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 99,800 |
| 2021-11-26 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 55,100 |
| 2021-11-25 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 210,900 |
| 2021-11-24 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 155,900 |
| 2021-11-23 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 20,100 |
| 2021-11-22 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 262,300 |
| 2021-11-19 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 238,500 |
| 2021-11-18 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 2,041,000 |
| 2021-11-17 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 78,100 |
| 2021-11-16 | $1.16 | $1.18 | $1.16 | $1.16 | $1.16 | 40,800 |
| 2021-11-15 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 3,352,800 |
| 2021-11-12 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 36,700 |
| 2021-11-11 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 2,072,100 |
| 2021-11-10 | $1.15 | $1.15 | $1.12 | $1.14 | $1.14 | 1,471,000 |
| 2021-11-09 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 4,900 |
| 2021-11-08 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 18,400 |
| 2021-11-05 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 228,200 |
| 2021-11-04 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 21,500 |
| 2021-11-03 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 144,300 |
| 2021-11-02 | $1.15 | $1.16 | $1.13 | $1.14 | $1.14 | 349,900 |
| 2021-11-01 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 6,500 |
| 2021-10-29 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 33,800 |
| 2021-10-28 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 77,200 |
| 2021-10-27 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 275,400 |
| 2021-10-26 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 354,900 |
| 2021-10-25 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 1,517,700 |
| 2021-10-22 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 685,400 |
| 2021-10-21 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 508,600 |
| 2021-10-20 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 178,300 |
| 2021-10-19 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 287,500 |
| 2021-10-18 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 534,000 |
| 2021-10-15 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 383,600 |
| 2021-10-14 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 115,500 |
| 2021-10-13 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 564,300 |
| 2021-10-12 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 137,300 |
| 2021-10-11 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 3,333,100 |
| 2021-10-08 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 963,400 |
| 2021-10-07 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2021-10-06 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2021-09-30 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 241,300 |
| 2021-09-29 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 130,100 |
| 2021-09-28 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 1,113,800 |
| 2021-09-27 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 322,900 |
| 2021-09-24 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 1,142,700 |
| 2021-09-23 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 245,000 |
| 2021-09-22 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 2,524,200 |
| 2021-09-21 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2021-09-20 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2021-09-17 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 3,126,200 |
| 2021-09-16 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 421,800 |
| 2021-09-15 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 1,430,100 |
| 2021-09-14 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 344,500 |
| 2021-09-13 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 2,265,800 |
| 2021-09-10 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 2,092,900 |
| 2021-09-09 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 201,300 |
| 2021-09-08 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 4,421,500 |
| 2021-09-07 | $1.13 | $1.15 | $1.12 | $1.14 | $1.14 | 1,089,100 |
| 2021-09-06 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 2,036,500 |
| 2021-09-03 | $1.11 | $1.12 | $1.09 | $1.12 | $1.12 | 305,300 |
| 2021-09-02 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 523,800 |
| 2021-09-01 | $1.08 | $1.12 | $1.08 | $1.12 | $1.12 | 2,020,200 |
| 2021-08-31 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 90,800 |
| 2021-08-30 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 1,463,100 |
| 2021-08-27 | $1.07 | $1.10 | $1.07 | $1.09 | $1.09 | 1,687,800 |
| 2021-08-26 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 1,387,200 |
| 2021-08-25 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 318,900 |
| 2021-08-24 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 659,900 |
| 2021-08-23 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 1,973,700 |
| 2021-08-20 | $1.12 | $1.12 | $1.08 | $1.09 | $1.09 | 1,306,400 |
| 2021-08-19 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 1,330,500 |
| 2021-08-18 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 143,400 |
| 2021-08-17 | $1.14 | $1.15 | $1.12 | $1.13 | $1.13 | 1,722,600 |
| 2021-08-16 | $1.14 | $1.16 | $1.14 | $1.14 | $1.14 | 266,900 |
| 2021-08-13 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 1,185,900 |
| 2021-08-12 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 1,483,000 |
| 2021-08-11 | $1.15 | $1.17 | $1.15 | $1.15 | $1.15 | 4,202,500 |
| 2021-08-10 | $1.15 | $1.16 | $1.12 | $1.16 | $1.16 | 1,794,700 |
| 2021-08-09 | $1.12 | $1.16 | $1.12 | $1.15 | $1.15 | 4,539,800 |
| 2021-08-06 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 141,900 |
| 2021-08-05 | $1.11 | $1.14 | $1.11 | $1.12 | $1.12 | 172,500 |
| 2021-08-04 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 83,500 |
| 2021-08-03 | $1.12 | $1.13 | $1.10 | $1.13 | $1.13 | 2,381,600 |
| 2021-08-02 | $1.09 | $1.12 | $1.07 | $1.11 | $1.11 | 2,426,200 |
| 2021-07-30 | $1.10 | $1.10 | $1.07 | $1.09 | $1.09 | 2,036,300 |
| 2021-07-29 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 390,100 |
| 2021-07-28 | $1.08 | $1.11 | $1.08 | $1.11 | $1.11 | 1,525,100 |
| 2021-07-27 | $1.13 | $1.14 | $1.08 | $1.09 | $1.09 | 384,000 |
| 2021-07-26 | $1.17 | $1.17 | $1.12 | $1.13 | $1.13 | 1,445,200 |
| 2021-07-23 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 1,514,500 |
| 2021-07-22 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 884,100 |
| 2021-07-21 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 67,000 |
| 2021-07-20 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 126,800 |
| 2021-07-19 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 134,400 |
| 2021-07-16 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 15,600 |
| 2021-07-15 | $1.20 | $1.22 | $1.19 | $1.22 | $1.22 | 1,824,500 |
| 2021-07-14 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 93,600 |
| 2021-07-13 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 5,000,900 |
| 2021-07-12 | $1.20 | $1.22 | $1.19 | $1.20 | $1.20 | 1,309,700 |
| 2021-07-09 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 275,600 |
| 2021-07-08 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 4,265,400 |
| 2021-07-07 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 174,500 |
| 2021-07-06 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 157,700 |
| 2021-07-05 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 1,248,400 |
| 2021-07-02 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 221,500 |
| 2021-07-01 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 131,200 |
| 2021-06-30 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 83,500 |
| 2021-06-29 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 1,153,600 |
| 2021-06-28 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 1,023,700 |
| 2021-06-25 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 179,700 |
| 2021-06-24 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 2,137,500 |
| 2021-06-23 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 1,074,600 |
| 2021-06-22 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 334,300 |
| 2021-06-21 | $1.26 | $1.26 | $1.23 | $1.23 | $1.23 | 2,503,300 |
| 2021-06-18 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 2,379,400 |
| 2021-06-17 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 1,069,000 |
| 2021-06-16 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 1,186,600 |
| 2021-06-15 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 1,231,700 |
| 2021-06-14 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2021-06-11 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 1,089,400 |
| 2021-06-10 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 106,000 |
| 2021-06-09 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 2,310,700 |
| 2021-06-08 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 2,579,100 |
| 2021-06-07 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 56,000 |
| 2021-06-04 | $1.30 | $1.33 | $1.30 | $1.32 | $1.32 | 100,400 |
| 2021-06-03 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 126,100 |
| 2021-06-02 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 98,000 |
| 2021-06-01 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 63,800 |
| 2021-05-31 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 143,600 |
| 2021-05-28 | $1.33 | $1.33 | $1.31 | $1.32 | $1.32 | 503,300 |
| 2021-05-27 | $1.32 | $1.34 | $1.31 | $1.33 | $1.33 | 470,300 |
| 2021-05-26 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 2,826,200 |
| 2021-05-25 | $1.28 | $1.32 | $1.28 | $1.32 | $1.32 | 2,025,700 |
| 2021-05-24 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 799,300 |
| 2021-05-21 | $1.28 | $1.29 | $1.27 | $1.27 | $1.27 | 758,400 |
| 2021-05-20 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 4,748,700 |
| 2021-05-19 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 7,719,300 |
| 2021-05-18 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 773,100 |
| 2021-05-17 | $1.26 | $1.29 | $1.26 | $1.28 | $1.28 | 1,389,800 |
| 2021-05-14 | $1.24 | $1.27 | $1.24 | $1.27 | $1.27 | 1,284,280 |
| 2021-05-13 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 4,403,300 |
| 2021-05-12 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 517,700 |
| 2021-05-11 | $1.23 | $1.25 | $1.22 | $1.25 | $1.25 | 1,416,100 |
| 2021-05-10 | $1.24 | $1.25 | $1.22 | $1.23 | $1.23 | 501,600 |
| 2021-05-07 | $1.25 | $1.26 | $1.23 | $1.23 | $1.23 | 248,200 |
| 2021-05-06 | $1.26 | $1.27 | $1.24 | $1.25 | $1.25 | 620,200 |
| 2021-05-05 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2021-05-04 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2021-04-30 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 488,000 |
| 2021-04-29 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 309,100 |
| 2021-04-28 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 1,990,700 |
| 2021-04-27 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 1,427,200 |
| 2021-04-26 | $1.28 | $1.29 | $1.27 | $1.27 | $1.27 | 1,388,600 |
| 2021-04-23 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 674,800 |
| 2021-04-22 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 196,800 |
| 2021-04-21 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 446,800 |
| 2021-04-20 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 346,300 |
| 2021-04-19 | $1.27 | $1.30 | $1.26 | $1.29 | $1.29 | 573,900 |
| 2021-04-16 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 99,000 |
| 2021-04-15 | $1.27 | $1.27 | $1.23 | $1.25 | $1.25 | 415,100 |
| 2021-04-14 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 36,800 |
| 2021-04-13 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 46,200 |
| 2021-04-12 | $1.26 | $1.27 | $1.25 | $1.25 | $1.25 | 205,600 |
| 2021-04-09 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 175,900 |
| 2021-04-08 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 227,700 |
| 2021-04-07 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 1,915,200 |
| 2021-04-06 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 1,325,300 |
| 2021-04-05 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2021-04-02 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 1,550,000 |
| 2021-04-01 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 43,500 |
| 2021-03-31 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 1,191,900 |
| 2021-03-30 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 621,800 |
| 2021-03-29 | $1.28 | $1.30 | $1.28 | $1.28 | $1.28 | 7,808,200 |
| 2021-03-26 | $1.27 | $1.29 | $1.26 | $1.28 | $1.28 | 9,263,600 |
| 2021-03-25 | $1.26 | $1.26 | $1.24 | $1.26 | $1.26 | 230,300 |
| 2021-03-24 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 53,800 |
| 2021-03-23 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 1,574,600 |
| 2021-03-22 | $1.28 | $1.29 | $1.26 | $1.28 | $1.28 | 1,315,100 |
| 2021-03-19 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 3,260,200 |
| 2021-03-18 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 465,500 |
| 2021-03-17 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 2,701,100 |
| 2021-03-16 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 5,523,300 |
| 2021-03-15 | $1.30 | $1.31 | $1.27 | $1.28 | $1.28 | 6,637,800 |
| 2021-03-12 | $1.32 | $1.34 | $1.30 | $1.31 | $1.31 | 4,773,500 |
| 2021-03-11 | $1.26 | $1.31 | $1.26 | $1.30 | $1.30 | 5,018,400 |
| 2021-03-10 | $1.27 | $1.30 | $1.27 | $1.27 | $1.27 | 2,690,700 |
| 2021-03-09 | $1.29 | $1.30 | $1.25 | $1.26 | $1.26 | 2,491,200 |
| 2021-03-08 | $1.34 | $1.34 | $1.29 | $1.29 | $1.29 | 4,763,700 |
| 2021-03-05 | $1.33 | $1.35 | $1.31 | $1.34 | $1.34 | 4,982,500 |
| 2021-03-04 | $1.37 | $1.37 | $1.33 | $1.34 | $1.34 | 3,647,700 |
| 2021-03-03 | $1.38 | $1.38 | $1.35 | $1.38 | $1.38 | 2,364,400 |
| 2021-03-02 | $1.37 | $1.38 | $1.33 | $1.37 | $1.37 | 2,848,600 |
| 2021-03-01 | $1.35 | $1.38 | $1.35 | $1.37 | $1.37 | 404,100 |
| 2021-02-26 | $1.38 | $1.38 | $1.34 | $1.35 | $1.35 | 2,450,900 |
| 2021-02-25 | $1.36 | $1.39 | $1.36 | $1.38 | $1.38 | 435,700 |
| 2021-02-24 | $1.40 | $1.40 | $1.35 | $1.36 | $1.36 | 2,618,500 |
| 2021-02-23 | $1.35 | $1.41 | $1.35 | $1.38 | $1.38 | 2,334,900 |
| 2021-02-22 | $1.44 | $1.44 | $1.38 | $1.38 | $1.38 | 3,030,600 |
| 2021-02-19 | $1.41 | $1.44 | $1.39 | $1.44 | $1.44 | 2,171,300 |
| 2021-02-18 | $1.47 | $1.47 | $1.40 | $1.41 | $1.41 | 2,614,300 |
| 2021-02-17 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2021-02-16 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2021-02-15 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2021-02-12 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2021-02-11 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2021-02-10 | $1.40 | $1.45 | $1.40 | $1.44 | $1.44 | 1,645,400 |
| 2021-02-09 | $1.38 | $1.40 | $1.37 | $1.40 | $1.40 | 312,300 |
| 2021-02-08 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 333,000 |
| 2021-02-05 | $1.35 | $1.38 | $1.35 | $1.36 | $1.36 | 159,100 |
| 2021-02-04 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 1,411,200 |
| 2021-02-03 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 2,050,900 |
| 2021-02-02 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 2,707,300 |
| 2021-02-01 | $1.34 | $1.35 | $1.33 | $1.35 | $1.35 | 854,400 |
| 2021-01-29 | $1.33 | $1.36 | $1.33 | $1.34 | $1.34 | 2,832,400 |
| 2021-01-28 | $1.37 | $1.37 | $1.33 | $1.34 | $1.34 | 532,300 |
| 2021-01-27 | $1.38 | $1.39 | $1.36 | $1.37 | $1.37 | 432,400 |
| 2021-01-26 | $1.42 | $1.42 | $1.38 | $1.38 | $1.38 | 3,219,300 |
| 2021-01-25 | $1.38 | $1.42 | $1.38 | $1.42 | $1.42 | 2,411,800 |
| 2021-01-22 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 347,200 |
| 2021-01-21 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 1,576,300 |
| 2021-01-20 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 1,164,200 |
| 2021-01-19 | $1.40 | $1.40 | $1.37 | $1.37 | $1.37 | 572,600 |
| 2021-01-18 | $1.40 | $1.40 | $1.38 | $1.40 | $1.40 | 1,534,000 |
| 2021-01-15 | $1.39 | $1.40 | $1.37 | $1.39 | $1.39 | 3,609,200 |
| 2021-01-14 | $1.42 | $1.43 | $1.39 | $1.39 | $1.39 | 417,000 |
| 2021-01-13 | $1.43 | $1.45 | $1.41 | $1.42 | $1.42 | 424,000 |
| 2021-01-12 | $1.39 | $1.43 | $1.39 | $1.43 | $1.43 | 1,545,400 |
| 2021-01-11 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 1,411,990 |
| 2021-01-08 | $1.42 | $1.43 | $1.40 | $1.41 | $1.41 | 2,970,900 |
| 2021-01-07 | $1.41 | $1.43 | $1.40 | $1.42 | $1.42 | 3,495,800 |
| 2021-01-06 | $1.40 | $1.42 | $1.38 | $1.41 | $1.41 | 2,368,000 |
| 2021-01-05 | $1.36 | $1.40 | $1.36 | $1.40 | $1.40 | 2,212,100 |
| 2021-01-04 | $1.36 | $1.38 | $1.35 | $1.37 | $1.37 | 1,049,400 |
| 2021-01-01 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2020-12-31 | $1.34 | $1.37 | $1.34 | $1.36 | $1.36 | 3,978,800 |
| 2020-12-30 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 2,135,500 |
| 2020-12-29 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 4,310,700 |
| 2020-12-28 | $1.31 | $1.33 | $1.31 | $1.32 | $1.32 | 1,089,800 |
| 2020-12-25 | $1.31 | $1.31 | $1.29 | $1.31 | $1.31 | 1,122,920 |
| 2020-12-24 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 1,735,300 |
| 2020-12-23 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 548,430 |
| 2020-12-22 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 893,800 |
| 2020-12-21 | $1.32 | $1.32 | $1.30 | $1.32 | $1.32 | 1,107,900 |
| 2020-12-18 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 707,900 |
| 2020-12-17 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 1,171,100 |
| 2020-12-16 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 646,800 |
| 2020-12-15 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 2,249,900 |
| 2020-12-14 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 816,600 |
| 2020-12-11 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 3,732,900 |
| 2020-12-10 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 1,884,000 |
| 2020-12-09 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 504,100 |
| 2020-12-08 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 181,600 |
| 2020-12-07 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 917,400 |
| 2020-12-04 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 4,939,000 |
| 2020-12-03 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 1,566,920 |
| 2020-12-02 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 334,400 |
| 2020-12-01 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 356,200 |
| 2020-11-30 | $1.31 | $1.31 | $1.28 | $1.28 | $1.28 | 3,174,600 |
| 2020-11-27 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 986,900 |
| 2020-11-26 | $1.29 | $1.29 | $1.27 | $1.29 | $1.29 | 2,171,300 |
| 2020-11-25 | $1.32 | $1.32 | $1.29 | $1.29 | $1.29 | 477,100 |
| 2020-11-24 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 732,200 |
| 2020-11-23 | $1.31 | $1.33 | $1.30 | $1.33 | $1.33 | 2,272,600 |
| 2020-11-20 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 458,700 |
| 2020-11-19 | $1.28 | $1.31 | $1.28 | $1.31 | $1.31 | 49,800 |
| 2020-11-18 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 54,400 |
| 2020-11-17 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 205,600 |
| 2020-11-16 | $1.28 | $1.31 | $1.27 | $1.30 | $1.30 | 922,300 |
| 2020-11-13 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 122,200 |
| 2020-11-12 | $1.31 | $1.31 | $1.29 | $1.31 | $1.31 | 59,800 |
| 2020-11-11 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 259,700 |
| 2020-11-10 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 595,000 |
| 2020-11-09 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 2,120,020 |
| 2020-11-06 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 548,000 |
| 2020-11-05 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 1,809,900 |
| 2020-11-04 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 2,259,700 |
| 2020-11-03 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 266,900 |
| 2020-11-02 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 321,500 |
| 2020-10-30 | $1.26 | $1.26 | $1.22 | $1.23 | $1.23 | 614,400 |
| 2020-10-29 | $1.21 | $1.26 | $1.21 | $1.24 | $1.24 | 1,548,100 |
| 2020-10-28 | $1.21 | $1.23 | $1.20 | $1.22 | $1.22 | 2,222,400 |
| 2020-10-27 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 92,300 |
| 2020-10-26 | $1.20 | $1.31 | $1.18 | $1.20 | $1.20 | 58,500 |
| 2020-10-23 | $1.22 | $1.22 | $1.19 | $1.20 | $1.20 | 1,200,800 |
| 2020-10-22 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 443,000 |
| 2020-10-21 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 101,400 |
| 2020-10-20 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 1,265,400 |
| 2020-10-19 | $1.21 | $1.22 | $1.19 | $1.20 | $1.20 | 82,600 |
| 2020-10-16 | $1.22 | $1.22 | $1.20 | $1.22 | $1.22 | 1,147,200 |
| 2020-10-15 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 501,600 |
| 2020-10-14 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 240,600 |
| 2020-10-13 | $1.21 | $1.24 | $1.20 | $1.23 | $1.23 | 1,288,800 |
| 2020-10-12 | $1.19 | $1.21 | $1.18 | $1.21 | $1.21 | 477,400 |
| 2020-10-09 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 421,300 |
| 2020-10-08 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-10-07 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-10-06 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-10-05 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-10-02 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-10-01 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-09-30 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 112,500 |
| 2020-09-29 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 225,300 |
| 2020-09-28 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 157,000 |
| 2020-09-25 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 124,600 |
| 2020-09-24 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 142,700 |
| 2020-09-23 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 156,300 |
| 2020-09-22 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 1,058,300 |
| 2020-09-21 | $1.19 | $1.20 | $1.17 | $1.18 | $1.18 | 1,355,300 |
| 2020-09-18 | $1.18 | $1.20 | $1.17 | $1.20 | $1.20 | 2,405,500 |
| 2020-09-17 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 219,000 |
| 2020-09-16 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 612,200 |
| 2020-09-15 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 72,000 |
| 2020-09-14 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 208,000 |
| 2020-09-11 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 419,700 |
| 2020-09-10 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 421,400 |
| 2020-09-09 | $1.18 | $1.18 | $1.15 | $1.17 | $1.17 | 636,600 |
| 2020-09-08 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 219,100 |
| 2020-09-07 | $1.21 | $1.21 | $1.16 | $1.18 | $1.18 | 1,005,000 |
| 2020-09-04 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 373,500 |
| 2020-09-03 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 842,700 |
| 2020-09-02 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 433,800 |
| 2020-09-01 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 252,000 |
| 2020-08-31 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 569,600 |
| 2020-08-28 | $1.18 | $1.22 | $1.18 | $1.21 | $1.21 | 2,465,200 |
| 2020-08-27 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 287,000 |
| 2020-08-26 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 173,000 |
| 2020-08-25 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 713,200 |
| 2020-08-24 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 321,800 |
| 2020-08-21 | $1.13 | $1.20 | $1.13 | $1.16 | $1.16 | 271,900 |
| 2020-08-20 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 707,700 |
| 2020-08-19 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 899,600 |
| 2020-08-18 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 934,090 |
| 2020-08-17 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 3,578,200 |
| 2020-08-14 | $1.13 | $1.16 | $1.13 | $1.16 | $1.16 | 2,353,400 |
| 2020-08-13 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 2,334,100 |
| 2020-08-12 | $1.13 | $1.14 | $1.11 | $1.13 | $1.13 | 856,320 |
| 2020-08-11 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 1,591,000 |
| 2020-08-10 | $1.13 | $1.15 | $1.11 | $1.14 | $1.14 | 2,331,290 |
| 2020-08-07 | $1.14 | $1.14 | $1.10 | $1.13 | $1.13 | 296,800 |
| 2020-08-06 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 844,730 |
| 2020-08-05 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 4,574,700 |
| 2020-08-04 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 3,293,010 |
| 2020-08-03 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 1,912,700 |
| 2020-07-31 | $1.17 | $1.17 | $1.12 | $1.14 | $1.14 | 2,325,510 |
| 2020-07-30 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 517,700 |
| 2020-07-29 | $1.10 | $1.14 | $1.10 | $1.14 | $1.14 | 2,180,500 |
| 2020-07-28 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 2,275,710 |
| 2020-07-27 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 1,369,500 |
| 2020-07-24 | $1.11 | $1.13 | $1.09 | $1.10 | $1.10 | 1,913,740 |
| 2020-07-23 | $1.10 | $1.14 | $1.10 | $1.14 | $1.14 | 1,049,100 |
| 2020-07-22 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 2,695,200 |
| 2020-07-21 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 1,630,100 |
| 2020-07-20 | $1.13 | $1.14 | $1.11 | $1.12 | $1.12 | 8,370,500 |
| 2020-07-17 | $1.08 | $1.13 | $1.08 | $1.13 | $1.13 | 4,315,740 |
| 2020-07-16 | $1.14 | $1.14 | $1.07 | $1.11 | $1.11 | 4,910,240 |
| 2020-07-15 | $1.16 | $1.16 | $1.13 | $1.15 | $1.15 | 4,157,190 |
| 2020-07-14 | $1.15 | $1.16 | $1.12 | $1.15 | $1.15 | 1,889,800 |
| 2020-07-13 | $1.13 | $1.17 | $1.13 | $1.16 | $1.16 | 3,305,390 |
| 2020-07-10 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 3,698,300 |
| 2020-07-09 | $1.11 | $1.15 | $1.11 | $1.14 | $1.14 | 7,348,470 |
| 2020-07-08 | $1.11 | $1.13 | $1.06 | $1.12 | $1.12 | 6,134,800 |
| 2020-07-07 | $1.11 | $1.15 | $1.11 | $1.12 | $1.12 | 10,146,230 |
| 2020-07-06 | $1.05 | $1.12 | $1.05 | $1.11 | $1.11 | 14,564,070 |
| 2020-07-03 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 15,543,040 |
| 2020-07-02 | $1.03 | $1.06 | $1.03 | $1.05 | $1.05 | 17,007,470 |
| 2020-07-01 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 22,902,640 |
| 2020-06-30 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 4,771,000 |
| 2020-06-29 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 704,400 |
| 2020-06-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2020-06-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2020-06-24 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 13,125,800 |
| 2020-06-23 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 1,163,540 |
| 2020-06-22 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 771,900 |
| 2020-06-19 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 1,727,140 |
| 2020-06-18 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 613,800 |
| 2020-06-17 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 274,640 |
| 2020-06-16 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 758,300 |
| 2020-06-15 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 821,100 |
| 2020-06-12 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 1,100,900 |
| 2020-06-11 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 1,167,200 |
| 2020-06-10 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 744,100 |
| 2020-06-09 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 692,600 |
| 2020-06-08 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 1,724,200 |
| 2020-06-05 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 1,477,100 |
| 2020-06-04 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 1,942,600 |
| 2020-06-03 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 1,587,800 |
| 2020-06-02 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 291,900 |
| 2020-06-01 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 3,370,100 |
| 2020-05-29 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 1,025,400 |
| 2020-05-28 | $0.94 | $0.94 | $0.92 | $0.94 | $0.94 | 652,500 |
| 2020-05-27 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 195,100 |
| 2020-05-26 | $0.94 | $0.94 | $0.92 | $0.94 | $0.94 | 533,800 |
| 2020-05-25 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 765,000 |
| 2020-05-22 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 1,025,500 |
| 2020-05-21 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 1,209,100 |
| 2020-05-20 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 394,400 |
| 2020-05-19 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 1,147,700 |
| 2020-05-18 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 214,000 |
| 2020-05-15 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 645,000 |
| 2020-05-14 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 208,100 |
| 2020-05-13 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 550,500 |
| 2020-05-12 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 645,700 |
| 2020-05-11 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 1,363,200 |
| 2020-05-08 | $0.95 | $0.97 | $0.94 | $0.96 | $0.96 | 1,591,800 |
| 2020-05-07 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 757,500 |
| 2020-05-06 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 1,710,000 |
| 2020-05-05 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2020-05-04 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2020-05-01 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2020-04-30 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 536,600 |
| 2020-04-29 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 732,900 |
| 2020-04-28 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 2,359,500 |
| 2020-04-27 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 1,822,800 |
| 2020-04-24 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 1,219,500 |
| 2020-04-23 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 1,184,600 |
| 2020-04-22 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 1,286,700 |
| 2020-04-21 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 473,100 |
| 2020-04-20 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 314,090 |
| 2020-04-17 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 3,693,300 |
| 2020-04-16 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 1,838,680 |
| 2020-04-15 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 1,767,190 |
| 2020-04-14 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 482,400 |
| 2020-04-13 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 1,452,800 |
| 2020-04-10 | $0.90 | $0.95 | $0.89 | $0.90 | $0.90 | 2,031,600 |
| 2020-04-09 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 19,136,100 |
Shanxi Securities Company Ltd (515570) News Headlines
Recent Shanxi Securities Company Ltd (515570) News
Similar Companies to Shanxi Securities Company Ltd (515570) 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 | -- | -- | -- |