Guotai Junan Allianz Fund Management Company Ltd (515660) Exchange: SHG
Data as of July 10, 2025
$4.71 ($-0.03) -0.59%
Guotai Junan Allianz Fund Management Company Ltd - Daily Information
Click for more stock information on Guotai Junan Allianz Fund Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $4.69 |
| Previous Close | $4.71 |
| High | $4.73 |
| Low | $4.69 |
| Adjusted Open | $4.69 |
| Previous Adjusted Close | $4.71 |
| Adjusted High | $4.73 |
| Adjusted Low | $4.69 |
About Guotai Junan Allianz Fund Management Company Ltd (515660)
Guotai Junan Allianz Fund Management Co Ltd
Invest in Guotai Junan Allianz Fund Management Company Ltd (515660)
Historical Stock Data for Guotai Junan Allianz Fund Management Company Ltd (515660)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $4.69 | $4.73 | $4.69 | $4.71 | $4.71 | 160,600 |
| 2025-05-15 | $4.78 | $4.78 | $4.72 | $4.73 | $4.73 | 118,000 |
| 2025-05-14 | $4.71 | $4.79 | $4.71 | $4.77 | $4.77 | 67,500 |
| 2025-05-13 | $4.71 | $4.93 | $4.71 | $4.72 | $4.72 | 136,700 |
| 2025-05-12 | $4.67 | $4.71 | $4.62 | $4.70 | $4.70 | 70,800 |
| 2025-05-09 | $4.65 | $4.67 | $4.64 | $4.66 | $4.66 | 100,600 |
| 2025-05-08 | $4.62 | $4.67 | $4.62 | $4.67 | $4.67 | 107,200 |
| 2025-05-07 | $4.65 | $4.65 | $4.61 | $4.63 | $4.63 | 231,000 |
| 2025-05-06 | $4.58 | $4.61 | $4.57 | $4.60 | $4.60 | 326,300 |
| 2025-04-30 | $4.58 | $4.58 | $4.56 | $4.56 | $4.56 | 193,200 |
| 2025-04-29 | $4.56 | $4.63 | $4.56 | $4.61 | $4.61 | 10,700 |
| 2025-04-28 | $4.57 | $4.59 | $4.57 | $4.58 | $4.58 | 281,200 |
| 2025-04-25 | $4.58 | $4.60 | $4.58 | $4.59 | $4.59 | 657,500 |
| 2025-04-24 | $4.60 | $4.61 | $4.57 | $4.58 | $4.58 | 9,300 |
| 2025-04-23 | $4.62 | $4.62 | $4.58 | $4.59 | $4.59 | 619,500 |
| 2025-04-22 | $4.57 | $4.59 | $4.57 | $4.59 | $4.59 | 25,200 |
| 2025-04-21 | $4.56 | $4.58 | $4.56 | $4.57 | $4.57 | 85,700 |
| 2025-04-18 | $4.55 | $4.56 | $4.54 | $4.56 | $4.56 | 407,700 |
| 2025-04-17 | $4.55 | $4.56 | $4.54 | $4.55 | $4.55 | 9,042,200 |
| 2025-04-16 | $4.52 | $4.56 | $4.50 | $4.56 | $4.56 | 460,500 |
| 2025-04-15 | $4.55 | $4.55 | $4.52 | $4.54 | $4.54 | 13,160,900 |
| 2025-04-14 | $4.54 | $4.56 | $4.53 | $4.55 | $4.55 | 666,600 |
| 2025-04-11 | $4.51 | $4.54 | $4.48 | $4.53 | $4.53 | 136,600 |
| 2025-04-10 | $4.50 | $4.54 | $4.49 | $4.51 | $4.51 | 327,000 |
| 2025-04-09 | $4.42 | $4.46 | $4.25 | $4.44 | $4.44 | 724,300 |
| 2025-04-08 | $4.25 | $4.42 | $4.25 | $4.42 | $4.42 | 324,600 |
| 2025-04-07 | $4.45 | $4.64 | $4.29 | $4.36 | $4.36 | 2,378,400 |
| 2025-04-03 | $4.67 | $4.68 | $4.65 | $4.67 | $4.67 | 741,800 |
| 2025-04-02 | $4.71 | $4.71 | $4.69 | $4.69 | $4.69 | 19,100 |
| 2025-04-01 | $4.70 | $4.71 | $4.70 | $4.70 | $4.70 | 11,800 |
| 2025-03-31 | $4.74 | $4.75 | $4.68 | $4.70 | $4.70 | 60,700 |
| 2025-03-28 | $4.75 | $4.75 | $4.72 | $4.74 | $4.74 | 148,100 |
| 2025-03-27 | $4.78 | $4.78 | $4.72 | $4.75 | $4.75 | 114,700 |
| 2025-03-26 | $4.76 | $4.76 | $4.73 | $4.73 | $4.73 | 34,200 |
| 2025-03-25 | $4.75 | $4.76 | $4.74 | $4.75 | $4.75 | 35,700 |
| 2025-03-24 | $4.74 | $4.76 | $4.72 | $4.75 | $4.75 | 83,500 |
| 2025-03-21 | $4.81 | $4.86 | $4.72 | $4.73 | $4.73 | 180,800 |
| 2025-03-20 | $4.83 | $4.83 | $4.80 | $4.81 | $4.81 | 109,900 |
| 2025-03-19 | $4.83 | $4.86 | $4.82 | $4.84 | $4.84 | 85,800 |
| 2025-03-18 | $4.84 | $4.85 | $4.83 | $4.84 | $4.84 | 413,400 |
| 2025-03-17 | $4.83 | $4.85 | $4.82 | $4.83 | $4.83 | 699,500 |
| 2025-03-14 | $4.72 | $4.84 | $4.72 | $4.83 | $4.83 | 1,573,700 |
| 2025-03-13 | $4.75 | $4.75 | $4.70 | $4.73 | $4.73 | 11,139,100 |
| 2025-03-12 | $4.77 | $4.77 | $4.73 | $4.75 | $4.75 | 1,441,500 |
| 2025-03-11 | $4.73 | $4.77 | $4.68 | $4.75 | $4.75 | 22,482,400 |
| 2025-03-10 | $4.93 | $4.93 | $4.65 | $4.76 | $4.76 | 52,400 |
| 2025-03-07 | $4.76 | $4.80 | $4.75 | $4.77 | $4.77 | 92,700 |
| 2025-03-06 | $4.74 | $4.78 | $4.73 | $4.77 | $4.77 | 354,100 |
| 2025-03-05 | $4.71 | $4.71 | $4.69 | $4.71 | $4.71 | 350,700 |
| 2025-03-04 | $4.68 | $4.70 | $4.66 | $4.69 | $4.69 | 129,500 |
| 2025-03-03 | $4.72 | $4.75 | $4.67 | $4.70 | $4.70 | 11,166,000 |
| 2025-02-28 | $4.73 | $4.80 | $4.69 | $4.69 | $4.69 | 10,698,600 |
| 2025-02-27 | $4.74 | $4.80 | $4.74 | $4.78 | $4.78 | 314,200 |
| 2025-02-26 | $4.76 | $4.79 | $4.75 | $4.78 | $4.78 | 57,800 |
| 2025-02-25 | $4.73 | $4.88 | $4.73 | $4.74 | $4.74 | 190,400 |
| 2025-02-24 | $4.72 | $4.83 | $4.72 | $4.79 | $4.79 | 1,435,300 |
| 2025-02-20 | $4.67 | $4.78 | $4.67 | $4.74 | $4.74 | 92,700 |
| 2025-02-19 | $4.73 | $4.76 | $4.73 | $4.76 | $4.76 | 32,300 |
| 2025-02-18 | $4.85 | $4.85 | $4.68 | $4.73 | $4.73 | 42,300 |
| 2025-02-17 | $4.77 | $4.77 | $4.74 | $4.76 | $4.76 | 58,900 |
| 2025-02-14 | $4.72 | $4.75 | $4.72 | $4.75 | $4.75 | 140,400 |
| 2025-02-13 | $4.73 | $4.75 | $4.71 | $4.72 | $4.72 | 407,500 |
| 2025-02-12 | $4.71 | $4.74 | $4.68 | $4.73 | $4.73 | 23,500 |
| 2025-02-11 | $4.71 | $4.71 | $4.69 | $4.69 | $4.69 | 59,200 |
| 2025-02-10 | $4.70 | $4.71 | $4.70 | $4.71 | $4.71 | 50,500 |
| 2025-02-07 | $4.64 | $4.73 | $4.64 | $4.70 | $4.70 | 2,223,900 |
| 2025-02-06 | $4.59 | $4.64 | $4.58 | $4.64 | $4.64 | 1,179,000 |
| 2025-02-05 | $4.63 | $4.63 | $4.58 | $4.59 | $4.59 | 51,400 |
| 2025-01-27 | $4.69 | $4.69 | $4.62 | $4.63 | $4.63 | 150,100 |
| 2025-01-24 | $4.60 | $4.64 | $4.60 | $4.63 | $4.63 | 131,300 |
| 2025-01-23 | $4.63 | $4.66 | $4.59 | $4.60 | $4.60 | 1,870,800 |
| 2025-01-22 | $4.62 | $4.62 | $4.57 | $4.58 | $4.58 | 244,600 |
| 2025-01-21 | $4.63 | $4.64 | $4.62 | $4.63 | $4.63 | 93,300 |
| 2025-01-20 | $4.60 | $4.66 | $4.60 | $4.62 | $4.62 | 457,100 |
| 2025-01-17 | $4.59 | $4.62 | $4.56 | $4.60 | $4.60 | 981,200 |
| 2025-01-16 | $4.61 | $4.64 | $4.56 | $4.58 | $4.58 | 4,001,900 |
| 2025-01-15 | $4.60 | $4.60 | $4.58 | $4.59 | $4.59 | 68,500 |
| 2025-01-14 | $4.53 | $4.62 | $4.53 | $4.60 | $4.60 | 2,178,500 |
| 2025-01-13 | $4.49 | $4.51 | $4.47 | $4.49 | $4.49 | 729,500 |
| 2025-01-09 | $4.59 | $4.59 | $4.50 | $4.57 | $4.57 | 19,000 |
| 2025-01-08 | $4.57 | $4.60 | $4.51 | $4.57 | $4.57 | 23,212,800 |
| 2025-01-07 | $4.53 | $4.58 | $4.53 | $4.58 | $4.58 | 15,000 |
| 2025-01-06 | $4.62 | $4.62 | $4.53 | $4.55 | $4.55 | 2,060,900 |
| 2025-01-03 | $4.61 | $4.62 | $4.54 | $4.55 | $4.55 | 442,400 |
| 2025-01-02 | $4.75 | $4.75 | $4.58 | $4.61 | $4.61 | 7,095,400 |
| 2024-12-31 | $4.80 | $4.81 | $4.74 | $4.75 | $4.75 | 1,295,700 |
| 2024-12-30 | $4.82 | $4.82 | $4.80 | $4.82 | $4.82 | 4,354,100 |
| 2024-12-27 | $4.80 | $4.82 | $4.79 | $4.80 | $4.80 | 194,100 |
| 2024-12-26 | $4.79 | $4.81 | $4.79 | $4.80 | $4.80 | 205,710 |
| 2024-12-25 | $4.80 | $4.83 | $4.78 | $4.81 | $4.81 | 472,000 |
| 2024-12-24 | $4.75 | $4.80 | $4.75 | $4.80 | $4.80 | 450,500 |
| 2024-12-23 | $4.75 | $4.78 | $4.73 | $4.73 | $4.73 | 6,015,500 |
| 2024-12-20 | $4.74 | $4.77 | $4.73 | $4.73 | $4.73 | 101,600 |
| 2024-12-19 | $4.70 | $4.76 | $4.70 | $4.76 | $4.76 | 103,600 |
| 2024-12-18 | $4.75 | $4.76 | $4.74 | $4.75 | $4.75 | 1,967,000 |
| 2024-12-17 | $4.72 | $4.77 | $4.72 | $4.73 | $4.73 | 50,500 |
| 2024-12-16 | $4.73 | $4.74 | $4.70 | $4.71 | $4.71 | 50,600 |
| 2024-12-13 | $4.82 | $4.82 | $4.73 | $4.75 | $4.75 | 652,000 |
| 2024-12-12 | $4.81 | $4.85 | $4.80 | $4.85 | $4.85 | 4,188,100 |
| 2024-12-11 | $4.83 | $4.83 | $4.79 | $4.80 | $4.80 | 180,500 |
| 2024-12-10 | $5.16 | $5.16 | $4.80 | $4.80 | $4.80 | 520,200 |
| 2024-12-09 | $4.78 | $4.80 | $4.75 | $4.78 | $4.78 | 176,700 |
| 2024-12-06 | $4.74 | $4.80 | $4.73 | $4.78 | $4.78 | 464,400 |
| 2024-12-05 | $4.73 | $4.73 | $4.71 | $4.72 | $4.72 | 146,000 |
| 2024-12-04 | $4.73 | $4.76 | $4.72 | $4.73 | $4.73 | 2,504,760 |
| 2024-12-03 | $4.68 | $5.10 | $4.68 | $4.76 | $4.76 | 326,500 |
| 2024-12-02 | $4.71 | $4.76 | $4.70 | $4.75 | $4.75 | 2,441,800 |
| 2024-11-29 | $4.65 | $4.90 | $4.65 | $4.72 | $4.72 | 4,693,300 |
| 2024-11-28 | $4.76 | $4.76 | $4.66 | $4.66 | $4.66 | 2,174,000 |
| 2024-11-27 | $4.63 | $4.70 | $4.60 | $4.69 | $4.69 | 270,200 |
| 2024-11-26 | $4.63 | $4.65 | $4.62 | $4.63 | $4.63 | 349,600 |
| 2024-11-25 | $4.67 | $4.67 | $4.59 | $4.64 | $4.64 | 292,500 |
| 2024-11-22 | $4.77 | $4.80 | $4.65 | $4.66 | $4.66 | 344,400 |
| 2024-11-21 | $4.80 | $4.81 | $4.78 | $4.80 | $4.80 | 123,300 |
| 2024-11-20 | $4.77 | $4.81 | $4.77 | $4.80 | $4.80 | 88,100 |
| 2024-11-19 | $4.77 | $4.80 | $4.72 | $4.79 | $4.79 | 243,100 |
| 2024-11-18 | $4.79 | $4.85 | $4.74 | $4.74 | $4.74 | 124,700 |
| 2024-11-15 | $4.80 | $4.88 | $4.79 | $4.79 | $4.79 | 122,000 |
| 2024-11-14 | $4.87 | $4.96 | $4.86 | $4.87 | $4.87 | 197,200 |
| 2024-11-13 | $4.91 | $4.95 | $4.89 | $4.94 | $4.94 | 137,400 |
| 2024-11-12 | $4.97 | $5.02 | $4.89 | $4.93 | $4.93 | 149,100 |
| 2024-11-11 | $4.94 | $4.97 | $4.88 | $4.97 | $4.97 | 2,674,500 |
| 2024-11-08 | $5.07 | $5.07 | $4.92 | $4.94 | $4.94 | 9,412,900 |
| 2024-11-07 | $4.83 | $5.00 | $4.82 | $4.99 | $4.99 | 893,200 |
| 2024-11-06 | $4.79 | $4.92 | $4.79 | $4.85 | $4.85 | 11,230,060 |
| 2024-11-05 | $4.73 | $4.87 | $4.73 | $4.87 | $4.87 | 389,000 |
| 2024-11-04 | $5.07 | $5.07 | $4.67 | $4.75 | $4.75 | 3,793,900 |
| 2024-11-01 | $4.70 | $4.74 | $4.67 | $4.70 | $4.70 | 394,800 |
| 2024-10-31 | $4.74 | $4.75 | $4.65 | $4.68 | $4.68 | 371,200 |
| 2024-10-30 | $4.73 | $4.73 | $4.65 | $4.68 | $4.68 | 173,800 |
| 2024-10-29 | $4.76 | $4.79 | $4.68 | $4.73 | $4.73 | 11,144,600 |
| 2024-10-28 | $4.77 | $4.77 | $4.72 | $4.77 | $4.77 | 492,300 |
| 2024-10-25 | $4.75 | $4.81 | $4.73 | $4.76 | $4.76 | 244,600 |
| 2024-10-24 | $4.77 | $4.78 | $4.71 | $4.73 | $4.73 | 842,500 |
| 2024-10-23 | $4.76 | $4.82 | $4.75 | $4.78 | $4.78 | 1,187,900 |
| 2024-10-22 | $4.62 | $4.76 | $4.62 | $4.76 | $4.76 | 138,800 |
| 2024-10-21 | $4.80 | $4.80 | $4.65 | $4.74 | $4.74 | 400,900 |
| 2024-10-18 | $4.44 | $4.81 | $4.44 | $4.73 | $4.73 | 667,700 |
| 2024-10-17 | $4.61 | $4.66 | $4.55 | $4.55 | $4.55 | 442,600 |
| 2024-10-16 | $4.64 | $4.65 | $4.47 | $4.61 | $4.61 | 240,800 |
| 2024-10-15 | $4.76 | $4.77 | $4.64 | $4.64 | $4.64 | 440,400 |
| 2024-10-14 | $4.69 | $4.78 | $4.60 | $4.76 | $4.76 | 340,100 |
| 2024-10-11 | $4.80 | $4.80 | $4.64 | $4.69 | $4.69 | 1,489,600 |
| 2024-10-10 | $4.94 | $4.96 | $4.62 | $4.81 | $4.81 | 1,194,900 |
| 2024-10-09 | $5.38 | $5.49 | $4.75 | $4.96 | $4.96 | 2,457,600 |
| 2024-10-08 | $5.34 | $5.34 | $5.05 | $5.28 | $5.28 | 3,512,700 |
| 2024-09-30 | $4.50 | $4.85 | $4.50 | $4.85 | $4.85 | 7,089,660 |
| 2024-09-27 | $4.40 | $4.69 | $4.35 | $4.41 | $4.41 | 1,520,800 |
| 2024-09-26 | $4.09 | $4.27 | $4.09 | $4.27 | $4.27 | 472,200 |
| 2024-09-25 | $4.20 | $4.20 | $4.04 | $4.10 | $4.10 | 1,324,800 |
| 2024-09-24 | $3.88 | $4.04 | $3.88 | $4.02 | $4.02 | 449,600 |
| 2024-09-23 | $3.84 | $3.88 | $3.84 | $3.86 | $3.86 | 74,900 |
| 2024-09-20 | $3.85 | $3.86 | $3.82 | $3.85 | $3.85 | 86,300 |
| 2024-09-19 | $3.80 | $3.86 | $3.79 | $3.85 | $3.85 | 86,200 |
| 2024-09-18 | $3.80 | $3.83 | $3.79 | $3.82 | $3.82 | 38,100 |
| 2024-09-13 | $3.81 | $3.83 | $3.80 | $3.80 | $3.80 | 21,400 |
| 2024-09-12 | $3.85 | $3.85 | $3.82 | $3.82 | $3.82 | 99,200 |
| 2024-09-11 | $3.83 | $3.85 | $3.83 | $3.84 | $3.84 | 53,900 |
| 2024-09-10 | $3.84 | $3.86 | $3.83 | $3.85 | $3.85 | 47,000 |
| 2024-09-09 | $3.88 | $3.88 | $3.83 | $3.84 | $3.84 | 549,400 |
| 2024-09-06 | $3.92 | $3.93 | $3.89 | $3.89 | $3.89 | 353,000 |
| 2024-09-05 | $3.92 | $3.93 | $3.91 | $3.92 | $3.92 | 394,300 |
| 2024-09-04 | $3.92 | $3.93 | $3.91 | $3.91 | $3.91 | 541,800 |
| 2024-09-03 | $3.93 | $3.94 | $3.93 | $3.93 | $3.93 | 867,800 |
| 2024-09-02 | $3.97 | $3.97 | $3.92 | $3.93 | $3.93 | 540,300 |
| 2024-08-30 | $3.95 | $4.02 | $3.95 | $4.00 | $4.00 | 202,100 |
| 2024-08-29 | $3.93 | $3.95 | $3.93 | $3.94 | $3.94 | 40,700 |
| 2024-08-28 | $3.96 | $3.96 | $3.94 | $3.95 | $3.95 | 81,600 |
| 2024-08-27 | $3.98 | $3.99 | $3.96 | $3.98 | $3.98 | 168,700 |
| 2024-08-26 | $4.00 | $4.00 | $3.98 | $3.99 | $3.99 | 127,200 |
| 2024-08-23 | $3.97 | $4.00 | $3.97 | $4.00 | $4.00 | 50,500 |
| 2024-08-22 | $3.99 | $3.99 | $3.97 | $3.97 | $3.97 | 151,000 |
| 2024-08-21 | $3.99 | $4.00 | $3.98 | $3.99 | $3.99 | 75,700 |
| 2024-08-20 | $4.01 | $4.01 | $3.99 | $3.99 | $3.99 | 259,600 |
| 2024-08-19 | $4.05 | $4.05 | $4.02 | $4.03 | $4.03 | 1,329,600 |
| 2024-08-16 | $4.00 | $4.03 | $4.00 | $4.01 | $4.01 | 9,200 |
| 2024-08-15 | $3.99 | $4.02 | $3.99 | $4.00 | $4.00 | 14,912,100 |
| 2024-08-14 | $3.97 | $3.99 | $3.97 | $3.97 | $3.97 | 107,000 |
| 2024-08-13 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 17,900 |
| 2024-08-12 | $4.00 | $4.00 | $3.98 | $3.99 | $3.99 | 10,100 |
| 2024-08-09 | $4.03 | $4.03 | $4.00 | $4.00 | $4.00 | 80,500 |
| 2024-08-08 | $4.01 | $4.03 | $4.01 | $4.01 | $4.01 | 10,714,600 |
| 2024-08-07 | $3.99 | $4.03 | $3.99 | $4.02 | $4.02 | 3,103,000 |
| 2024-08-06 | $4.16 | $4.16 | $3.99 | $4.01 | $4.01 | 38,600 |
| 2024-08-05 | $4.07 | $4.07 | $4.01 | $4.01 | $4.01 | 187,600 |
| 2024-08-02 | $4.09 | $4.09 | $4.06 | $4.07 | $4.07 | 60,000 |
| 2024-08-01 | $4.13 | $4.13 | $4.10 | $4.11 | $4.11 | 23,300 |
| 2024-07-31 | $4.04 | $4.13 | $4.04 | $4.13 | $4.13 | 184,200 |
| 2024-07-30 | $4.04 | $4.05 | $4.02 | $4.04 | $4.04 | 79,300 |
| 2024-07-29 | $4.09 | $4.09 | $4.07 | $4.07 | $4.07 | 86,100 |
| 2024-07-26 | $4.08 | $4.09 | $4.07 | $4.09 | $4.09 | 17,500 |
| 2024-07-25 | $4.09 | $4.09 | $4.06 | $4.08 | $4.08 | 67,300 |
| 2024-07-24 | $4.12 | $4.14 | $4.08 | $4.10 | $4.10 | 147,600 |
| 2024-07-23 | $4.21 | $4.21 | $4.12 | $4.12 | $4.12 | 469,800 |
| 2024-07-22 | $4.23 | $4.23 | $4.19 | $4.21 | $4.21 | 30,100 |
| 2024-07-19 | $4.20 | $4.24 | $4.18 | $4.23 | $4.23 | 7,600 |
| 2024-07-18 | $4.17 | $4.21 | $4.16 | $4.20 | $4.20 | 92,400 |
| 2024-07-17 | $4.17 | $4.20 | $4.17 | $4.20 | $4.20 | 14,000 |
| 2024-07-16 | $4.14 | $4.17 | $4.14 | $4.17 | $4.17 | 10,700 |
| 2024-07-15 | $4.14 | $4.16 | $4.13 | $4.15 | $4.15 | 4,249,900 |
| 2024-07-12 | $4.14 | $4.14 | $4.13 | $4.14 | $4.14 | 21,400 |
| 2024-07-11 | $4.09 | $4.14 | $4.09 | $4.14 | $4.14 | 166,600 |
| 2024-07-10 | $4.08 | $4.10 | $4.08 | $4.08 | $4.08 | 33,400 |
| 2024-07-09 | $4.04 | $4.10 | $4.01 | $4.08 | $4.08 | 65,700 |
| 2024-07-08 | $4.07 | $4.07 | $4.03 | $4.03 | $4.03 | 41,400 |
| 2024-07-05 | $4.08 | $4.08 | $4.05 | $4.08 | $4.08 | 127,700 |
| 2024-07-04 | $4.14 | $4.14 | $4.09 | $4.10 | $4.10 | 262,000 |
| 2024-07-03 | $4.14 | $4.14 | $4.10 | $4.12 | $4.12 | 8,300 |
| 2024-07-02 | $4.13 | $4.13 | $4.10 | $4.13 | $4.13 | 14,700 |
| 2024-07-01 | $4.14 | $4.14 | $4.08 | $4.12 | $4.12 | 50,700 |
| 2024-06-28 | $4.16 | $4.16 | $4.09 | $4.11 | $4.11 | 11,158,000 |
| 2024-06-27 | $4.16 | $4.16 | $4.09 | $4.09 | $4.09 | 83,100 |
| 2024-06-26 | $4.17 | $4.17 | $4.07 | $4.13 | $4.13 | 52,600 |
| 2024-06-25 | $4.17 | $4.17 | $4.09 | $4.10 | $4.10 | 71,300 |
| 2024-06-24 | $4.17 | $4.28 | $4.01 | $4.12 | $4.12 | 70,200 |
| 2024-06-21 | $4.17 | $4.17 | $4.11 | $4.13 | $4.13 | 117,500 |
| 2024-06-20 | $4.18 | $4.18 | $4.14 | $4.14 | $4.14 | 201,600 |
| 2024-06-19 | $4.17 | $4.18 | $4.17 | $4.18 | $4.18 | 13,100 |
| 2024-06-18 | $4.18 | $4.19 | $4.17 | $4.19 | $4.19 | 79,300 |
| 2024-06-17 | $4.19 | $4.19 | $4.15 | $4.18 | $4.18 | 8,300 |
| 2024-06-14 | $4.17 | $4.19 | $4.14 | $4.18 | $4.18 | 2,771,700 |
| 2024-06-13 | $4.17 | $4.18 | $4.15 | $4.15 | $4.15 | 107,900 |
| 2024-06-12 | $4.18 | $4.18 | $4.16 | $4.17 | $4.17 | 45,100 |
| 2024-06-11 | $4.22 | $4.22 | $4.16 | $4.18 | $4.18 | 132,500 |
| 2024-06-07 | $4.21 | $4.41 | $4.19 | $4.21 | $4.21 | 131,090 |
| 2024-06-06 | $4.26 | $4.27 | $4.23 | $4.23 | $4.23 | 314,000 |
| 2024-06-05 | $4.25 | $4.27 | $4.23 | $4.23 | $4.23 | 80,300 |
| 2024-06-04 | $4.21 | $4.27 | $4.21 | $4.26 | $4.26 | 47,700 |
| 2024-06-03 | $4.20 | $4.24 | $4.20 | $4.22 | $4.22 | 91,800 |
| 2024-05-31 | $4.24 | $4.25 | $4.21 | $4.21 | $4.21 | 50,700 |
| 2024-05-30 | $4.25 | $4.27 | $4.22 | $4.23 | $4.23 | 70,100 |
| 2024-05-29 | $4.26 | $4.28 | $4.25 | $4.25 | $4.25 | 71,200 |
| 2024-05-28 | $4.26 | $4.28 | $4.25 | $4.25 | $4.25 | 75,000 |
| 2024-05-27 | $4.25 | $4.29 | $4.24 | $4.29 | $4.29 | 55,100 |
| 2024-05-24 | $4.29 | $4.29 | $4.23 | $4.23 | $4.23 | 20,000 |
| 2024-05-23 | $4.34 | $4.34 | $4.28 | $4.29 | $4.29 | 51,300 |
| 2024-05-22 | $4.32 | $4.34 | $4.32 | $4.34 | $4.34 | 1,372,800 |
| 2024-05-21 | $4.33 | $4.33 | $4.32 | $4.32 | $4.32 | 102,500 |
| 2024-05-20 | $4.33 | $4.35 | $4.32 | $4.34 | $4.34 | 478,800 |
| 2024-05-17 | $4.28 | $4.32 | $4.26 | $4.32 | $4.32 | 60,400 |
| 2024-05-16 | $4.25 | $4.30 | $4.25 | $4.28 | $4.28 | 2,092,400 |
| 2024-05-15 | $4.29 | $4.29 | $4.27 | $4.27 | $4.27 | 23,331,700 |
| 2024-05-14 | $4.30 | $4.31 | $4.28 | $4.29 | $4.29 | 158,400 |
| 2024-05-13 | $4.27 | $4.31 | $4.27 | $4.30 | $4.30 | 7,000 |
| 2024-05-10 | $4.32 | $4.32 | $4.28 | $4.31 | $4.31 | 47,300 |
| 2024-05-09 | $4.28 | $4.31 | $4.28 | $4.29 | $4.29 | 10,100 |
| 2024-05-08 | $4.13 | $4.29 | $4.13 | $4.26 | $4.26 | 76,800 |
| 2024-05-07 | $4.30 | $4.30 | $4.29 | $4.29 | $4.29 | 31,000 |
| 2024-05-06 | $4.28 | $4.32 | $4.28 | $4.30 | $4.30 | 124,600 |
| 2024-04-30 | $4.25 | $4.27 | $4.23 | $4.23 | $4.23 | 37,200 |
| 2024-04-29 | $4.21 | $4.27 | $4.21 | $4.25 | $4.25 | 83,600 |
| 2024-04-26 | $4.18 | $4.21 | $4.18 | $4.21 | $4.21 | 27,600 |
| 2024-04-25 | $4.12 | $4.15 | $4.11 | $4.14 | $4.14 | 3,500 |
| 2024-04-24 | $4.11 | $4.14 | $4.11 | $4.14 | $4.14 | 100,300 |
| 2024-04-23 | $4.13 | $4.13 | $4.11 | $4.12 | $4.12 | 49,300 |
| 2024-04-22 | $4.17 | $4.17 | $4.15 | $4.15 | $4.15 | 7,900 |
| 2024-04-19 | $4.16 | $4.16 | $3.98 | $4.15 | $4.15 | 18,500 |
| 2024-04-18 | $4.19 | $4.22 | $4.17 | $4.19 | $4.19 | 975,070 |
| 2024-04-17 | $4.12 | $4.19 | $4.12 | $4.19 | $4.19 | 159,700 |
| 2024-04-16 | $4.15 | $4.15 | $4.11 | $4.12 | $4.12 | 92,300 |
| 2024-04-15 | $4.09 | $4.16 | $4.08 | $4.16 | $4.16 | 39,400 |
| 2024-04-12 | $4.11 | $4.11 | $4.07 | $4.09 | $4.09 | 177,900 |
| 2024-04-11 | $4.10 | $4.13 | $4.10 | $4.11 | $4.11 | 99,200 |
| 2024-04-10 | $4.13 | $4.14 | $4.10 | $4.12 | $4.12 | 16,100 |
| 2024-04-09 | $4.16 | $4.16 | $4.13 | $4.16 | $4.16 | 56,400 |
| 2024-04-08 | $4.18 | $4.18 | $4.16 | $4.16 | $4.16 | 7,500 |
| 2024-04-03 | $4.20 | $4.20 | $4.18 | $4.20 | $4.20 | 11,900 |
| 2024-04-02 | $4.22 | $4.22 | $4.20 | $4.20 | $4.20 | 11,800 |
| 2024-04-01 | $4.22 | $4.22 | $4.20 | $4.22 | $4.22 | 12,300 |
| 2024-03-29 | $4.13 | $4.15 | $4.13 | $4.15 | $4.15 | 77,100 |
| 2024-03-28 | $4.11 | $4.17 | $4.11 | $4.13 | $4.13 | 998,100 |
| 2024-03-27 | $4.18 | $4.18 | $4.12 | $4.12 | $4.12 | 2,375,800 |
| 2024-03-26 | $4.15 | $4.16 | $4.12 | $4.15 | $4.15 | 36,600 |
| 2024-03-25 | $4.15 | $4.17 | $4.13 | $4.14 | $4.14 | 74,000 |
| 2024-03-22 | $4.19 | $4.19 | $4.13 | $4.16 | $4.16 | 40,300 |
| 2024-03-21 | $4.21 | $4.23 | $4.20 | $4.21 | $4.21 | 26,900 |
| 2024-03-20 | $4.20 | $4.21 | $4.19 | $4.20 | $4.20 | 44,700 |
| 2024-03-19 | $4.23 | $4.23 | $4.20 | $4.20 | $4.20 | 11,900 |
| 2024-03-18 | $4.21 | $4.23 | $4.20 | $4.23 | $4.23 | 7,200 |
| 2024-03-15 | $4.17 | $4.20 | $4.15 | $4.20 | $4.20 | 138,300 |
| 2024-03-14 | $4.21 | $4.21 | $4.16 | $4.19 | $4.19 | 11,700 |
| 2024-03-13 | $4.21 | $4.22 | $4.19 | $4.20 | $4.20 | 29,700 |
| 2024-03-12 | $4.21 | $4.23 | $4.20 | $4.21 | $4.21 | 5,599,700 |
| 2024-03-11 | $4.17 | $4.21 | $4.16 | $4.21 | $4.21 | 76,900 |
| 2024-03-08 | $4.16 | $4.17 | $4.14 | $4.17 | $4.17 | 63,500 |
| 2024-03-07 | $4.18 | $4.19 | $4.14 | $4.15 | $4.15 | 137,600 |
| 2024-03-06 | $4.18 | $4.19 | $4.17 | $4.18 | $4.18 | 67,600 |
| 2024-03-05 | $4.14 | $4.19 | $4.14 | $4.19 | $4.19 | 109,200 |
| 2024-03-04 | $4.15 | $4.18 | $4.14 | $4.15 | $4.15 | 59,000 |
| 2024-03-01 | $4.13 | $4.15 | $4.11 | $4.15 | $4.15 | 85,800 |
| 2024-02-29 | $4.05 | $4.13 | $4.05 | $4.13 | $4.13 | 77,300 |
| 2024-02-28 | $4.10 | $4.12 | $4.08 | $4.08 | $4.08 | 2,561,800 |
| 2024-02-27 | $4.05 | $4.10 | $4.05 | $4.10 | $4.10 | 155,200 |
| 2024-02-26 | $4.09 | $4.10 | $4.05 | $4.05 | $4.05 | 130,000 |
| 2024-02-23 | $4.09 | $4.11 | $4.07 | $4.10 | $4.10 | 43,100 |
| 2024-02-22 | $4.05 | $4.09 | $4.05 | $4.08 | $4.08 | 34,400 |
| 2024-02-21 | $3.98 | $4.10 | $3.98 | $4.06 | $4.06 | 202,600 |
| 2024-02-20 | $3.99 | $4.00 | $3.97 | $4.00 | $4.00 | 136,200 |
| 2024-02-19 | $4.00 | $4.00 | $3.95 | $4.00 | $4.00 | 184,000 |
| 2024-02-08 | $3.97 | $3.97 | $3.92 | $3.95 | $3.95 | 216,600 |
| 2024-02-07 | $3.94 | $3.94 | $3.88 | $3.93 | $3.93 | 162,900 |
| 2024-02-06 | $3.75 | $3.89 | $3.75 | $3.89 | $3.89 | 240,500 |
| 2024-02-05 | $3.74 | $3.79 | $3.67 | $3.77 | $3.77 | 286,900 |
| 2024-02-02 | $3.79 | $3.79 | $3.67 | $3.75 | $3.75 | 124,900 |
| 2024-02-01 | $3.87 | $3.95 | $3.76 | $3.80 | $3.80 | 85,600 |
| 2024-01-31 | $3.80 | $3.81 | $3.78 | $3.79 | $3.79 | 35,100 |
| 2024-01-30 | $3.88 | $3.88 | $3.83 | $3.83 | $3.83 | 99,800 |
| 2024-01-29 | $3.93 | $3.94 | $3.89 | $3.89 | $3.89 | 180,200 |
| 2024-01-26 | $3.94 | $3.94 | $3.91 | $3.92 | $3.92 | 86,100 |
| 2024-01-25 | $3.87 | $3.94 | $3.86 | $3.93 | $3.93 | 221,200 |
| 2024-01-24 | $3.81 | $3.85 | $3.76 | $3.85 | $3.85 | 217,000 |
| 2024-01-23 | $3.81 | $3.82 | $3.76 | $3.80 | $3.80 | 156,200 |
| 2024-01-22 | $3.89 | $3.89 | $3.76 | $3.79 | $3.79 | 38,300 |
| 2024-01-19 | $3.84 | $3.86 | $3.83 | $3.85 | $3.85 | 78,300 |
| 2024-01-18 | $3.80 | $3.84 | $3.74 | $3.84 | $3.84 | 190,900 |
| 2024-01-17 | $3.94 | $3.94 | $3.80 | $3.80 | $3.80 | 46,000 |
| 2024-01-16 | $3.95 | $3.95 | $3.84 | $3.89 | $3.89 | 67,000 |
| 2024-01-15 | $3.88 | $3.89 | $3.84 | $3.87 | $3.87 | 10,000 |
| 2024-01-12 | $3.94 | $3.94 | $3.86 | $3.87 | $3.87 | 46,800 |
| 2024-01-11 | $3.97 | $3.97 | $3.80 | $3.88 | $3.88 | 34,900 |
| 2024-01-10 | $3.97 | $3.97 | $3.85 | $3.86 | $3.86 | 38,500 |
| 2024-01-09 | $3.97 | $3.97 | $3.86 | $3.88 | $3.88 | 45,800 |
| 2024-01-08 | $3.93 | $3.93 | $3.86 | $3.87 | $3.87 | 203,400 |
| 2024-01-05 | $3.94 | $3.96 | $3.90 | $3.91 | $3.91 | 197,500 |
| 2024-01-04 | $3.97 | $3.97 | $3.91 | $3.94 | $3.94 | 138,100 |
| 2024-01-03 | $3.99 | $3.99 | $3.96 | $3.98 | $3.98 | 18,500 |
| 2024-01-02 | $4.04 | $4.04 | $3.98 | $3.98 | $3.98 | 60,100 |
| 2024-01-01 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2023-12-29 | $4.02 | $4.04 | $4.01 | $4.04 | $4.04 | 27,800 |
| 2023-12-28 | $3.95 | $4.03 | $3.95 | $4.02 | $4.02 | 55,500 |
| 2023-12-27 | $3.93 | $3.93 | $3.90 | $3.93 | $3.93 | 44,600 |
| 2023-12-26 | $3.97 | $3.97 | $3.91 | $3.92 | $3.92 | 232,200 |
| 2023-12-25 | $3.97 | $3.97 | $3.92 | $3.94 | $3.94 | 24,500 |
| 2023-12-22 | $3.97 | $3.97 | $3.90 | $3.93 | $3.93 | 58,600 |
| 2023-12-21 | $3.93 | $3.93 | $3.80 | $3.92 | $3.92 | 155,200 |
| 2023-12-20 | $3.97 | $3.97 | $3.89 | $3.89 | $3.89 | 380,700 |
| 2023-12-19 | $3.97 | $3.97 | $3.90 | $3.92 | $3.92 | 11,400 |
| 2023-12-18 | $3.97 | $3.97 | $3.91 | $3.91 | $3.91 | 11,600 |
| 2023-12-15 | $3.97 | $3.98 | $3.92 | $3.93 | $3.93 | 38,900 |
| 2023-12-14 | $3.97 | $3.97 | $3.94 | $3.94 | $3.94 | 72,400 |
| 2023-12-13 | $4.01 | $4.01 | $3.96 | $3.96 | $3.96 | 32,600 |
| 2023-12-12 | $4.01 | $4.03 | $4.01 | $4.02 | $4.02 | 11,300 |
| 2023-12-11 | $3.97 | $4.03 | $3.94 | $4.02 | $4.02 | 30,000 |
| 2023-12-08 | $4.03 | $4.03 | $3.99 | $3.99 | $3.99 | 7,600 |
| 2023-12-07 | $3.98 | $4.00 | $3.96 | $3.99 | $3.99 | 108,500 |
| 2023-12-06 | $3.97 | $4.01 | $3.97 | $3.98 | $3.98 | 32,200 |
| 2023-12-05 | $4.06 | $4.06 | $3.99 | $3.99 | $3.99 | 82,100 |
| 2023-12-04 | $4.10 | $4.10 | $4.06 | $4.07 | $4.07 | 4,000 |
| 2023-12-01 | $4.09 | $4.09 | $4.06 | $4.09 | $4.09 | 18,200 |
| 2023-11-30 | $4.10 | $4.11 | $4.09 | $4.10 | $4.10 | 16,200 |
| 2023-11-29 | $4.10 | $4.10 | $4.09 | $4.10 | $4.10 | 7,400 |
| 2023-11-28 | $4.12 | $4.13 | $4.12 | $4.13 | $4.13 | 10,100 |
| 2023-11-27 | $4.16 | $4.16 | $4.10 | $4.13 | $4.13 | 60,500 |
| 2023-11-24 | $4.17 | $4.17 | $4.15 | $4.15 | $4.15 | 73,500 |
| 2023-11-23 | $4.15 | $4.18 | $4.14 | $4.18 | $4.18 | 56,300 |
| 2023-11-22 | $4.19 | $4.19 | $4.16 | $4.16 | $4.16 | 75,200 |
| 2023-11-21 | $4.22 | $4.24 | $4.20 | $4.20 | $4.20 | 106,000 |
| 2023-11-20 | $4.16 | $4.20 | $4.16 | $4.19 | $4.19 | 47,300 |
| 2023-11-17 | $4.19 | $4.19 | $4.16 | $4.18 | $4.18 | 8,300 |
| 2023-11-16 | $4.22 | $4.22 | $4.19 | $4.19 | $4.19 | 18,500 |
| 2023-11-15 | $4.25 | $4.25 | $4.22 | $4.22 | $4.22 | 572,800 |
| 2023-11-14 | $4.21 | $4.22 | $4.19 | $4.20 | $4.20 | 121,200 |
| 2023-11-13 | $4.21 | $4.21 | $4.19 | $4.20 | $4.20 | 8,200 |
| 2023-11-10 | $4.24 | $4.24 | $4.20 | $4.21 | $4.21 | 28,700 |
| 2023-11-09 | $4.23 | $4.26 | $4.23 | $4.24 | $4.24 | 42,400 |
| 2023-11-08 | $4.24 | $4.25 | $4.22 | $4.24 | $4.24 | 248,500 |
| 2023-11-07 | $4.27 | $4.27 | $4.23 | $4.25 | $4.25 | 72,800 |
| 2023-11-06 | $4.25 | $4.29 | $4.22 | $4.29 | $4.29 | 2,506,200 |
| 2023-11-03 | $4.18 | $4.22 | $4.18 | $4.20 | $4.20 | 856,500 |
| 2023-11-02 | $4.21 | $4.21 | $4.18 | $4.18 | $4.18 | 17,700 |
| 2023-11-01 | $4.20 | $4.20 | $4.19 | $4.19 | $4.19 | 15,900 |
| 2023-10-31 | $4.18 | $4.19 | $4.18 | $4.19 | $4.19 | 243,200 |
| 2023-10-30 | $4.17 | $4.21 | $4.17 | $4.20 | $4.20 | 52,600 |
| 2023-10-27 | $4.10 | $4.17 | $4.10 | $4.17 | $4.17 | 22,300 |
| 2023-10-26 | $4.07 | $4.11 | $4.07 | $4.11 | $4.11 | 53,500 |
| 2023-10-25 | $4.12 | $4.13 | $4.11 | $4.11 | $4.11 | 80,000 |
| 2023-10-24 | $4.15 | $4.15 | $4.05 | $4.08 | $4.08 | 59,500 |
| 2023-10-23 | $4.11 | $4.11 | $4.05 | $4.06 | $4.06 | 80,200 |
| 2023-10-20 | $4.12 | $4.14 | $4.10 | $4.11 | $4.11 | 357,600 |
| 2023-10-19 | $4.20 | $4.20 | $4.15 | $4.15 | $4.15 | 32,800 |
| 2023-10-18 | $4.25 | $4.25 | $4.23 | $4.23 | $4.23 | 22,400 |
| 2023-10-17 | $4.24 | $4.26 | $4.24 | $4.25 | $4.25 | 42,160 |
| 2023-10-16 | $4.28 | $4.28 | $4.23 | $4.25 | $4.25 | 54,500 |
| 2023-10-13 | $4.30 | $4.31 | $4.28 | $4.29 | $4.29 | 12,300 |
| 2023-10-12 | $4.60 | $4.60 | $4.30 | $4.34 | $4.34 | 21,800 |
| 2023-10-11 | $4.32 | $4.32 | $4.29 | $4.31 | $4.31 | 6,300 |
| 2023-10-10 | $4.29 | $4.30 | $4.28 | $4.29 | $4.29 | 5,500 |
| 2023-10-09 | $4.30 | $4.33 | $4.26 | $4.33 | $4.33 | 40,000 |
| 2023-09-28 | $4.30 | $4.34 | $4.30 | $4.31 | $4.31 | 2,100 |
| 2023-09-27 | $4.33 | $4.35 | $4.33 | $4.35 | $4.35 | 11,800 |
| 2023-09-26 | $4.34 | $4.34 | $4.33 | $4.33 | $4.33 | 2,800 |
| 2023-09-25 | $4.39 | $4.39 | $4.33 | $4.36 | $4.36 | 19,000 |
| 2023-09-22 | $4.29 | $4.39 | $4.29 | $4.39 | $4.39 | 11,100 |
| 2023-09-21 | $4.32 | $4.33 | $4.29 | $4.31 | $4.31 | 16,400 |
| 2023-09-20 | $4.36 | $4.36 | $4.33 | $4.35 | $4.35 | 10,800 |
| 2023-09-19 | $4.37 | $4.37 | $4.35 | $4.36 | $4.36 | 6,700 |
| 2023-09-18 | $4.34 | $4.37 | $4.34 | $4.37 | $4.37 | 900 |
| 2023-09-15 | $4.37 | $4.37 | $4.32 | $4.35 | $4.35 | 30,200 |
| 2023-09-14 | $4.37 | $4.38 | $4.35 | $4.36 | $4.36 | 378,060 |
| 2023-09-13 | $4.35 | $4.38 | $4.35 | $4.37 | $4.37 | 48,700 |
| 2023-09-12 | $4.38 | $4.42 | $4.38 | $4.41 | $4.41 | 61,800 |
| 2023-09-11 | $4.42 | $4.45 | $4.39 | $4.45 | $4.45 | 111,100 |
| 2023-09-08 | $4.48 | $4.48 | $4.37 | $4.46 | $4.46 | 84,600 |
| 2023-09-07 | $4.42 | $4.48 | $4.40 | $4.48 | $4.48 | 66,600 |
| 2023-09-06 | $4.42 | $4.51 | $4.42 | $4.48 | $4.48 | 5,600 |
| 2023-09-05 | $4.44 | $4.48 | $4.44 | $4.48 | $4.48 | 4,900 |
| 2023-09-04 | $4.41 | $4.49 | $4.41 | $4.49 | $4.49 | 24,400 |
| 2023-09-01 | $4.43 | $4.45 | $4.41 | $4.41 | $4.41 | 9,200 |
| 2023-08-31 | $4.41 | $4.42 | $4.39 | $4.42 | $4.42 | 88,200 |
| 2023-08-30 | $4.45 | $4.45 | $4.41 | $4.44 | $4.44 | 4,000 |
| 2023-08-29 | $4.36 | $4.47 | $4.36 | $4.45 | $4.45 | 18,900 |
| 2023-08-28 | $4.60 | $4.60 | $4.36 | $4.39 | $4.39 | 3,795,500 |
| 2023-08-25 | $4.33 | $4.36 | $4.33 | $4.35 | $4.35 | 9,700 |
| 2023-08-24 | $4.31 | $4.39 | $4.31 | $4.37 | $4.37 | 29,700 |
| 2023-08-23 | $4.37 | $4.37 | $4.30 | $4.32 | $4.32 | 36,300 |
| 2023-08-22 | $4.55 | $4.55 | $4.33 | $4.37 | $4.37 | 239,100 |
| 2023-08-21 | $4.41 | $4.70 | $4.33 | $4.34 | $4.34 | 644,000 |
| 2023-08-18 | $4.45 | $4.48 | $4.42 | $4.42 | $4.42 | 21,400 |
| 2023-08-17 | $4.42 | $4.48 | $4.42 | $4.47 | $4.47 | 100,000 |
| 2023-08-16 | $4.47 | $4.50 | $4.45 | $4.46 | $4.46 | 12,300 |
| 2023-08-15 | $4.49 | $4.50 | $4.46 | $4.47 | $4.47 | 6,700 |
| 2023-08-14 | $4.46 | $4.50 | $4.42 | $4.49 | $4.49 | 39,200 |
| 2023-08-11 | $4.59 | $4.62 | $4.52 | $4.53 | $4.53 | 51,400 |
| 2023-08-10 | $4.62 | $4.63 | $4.57 | $4.63 | $4.63 | 41,900 |
| 2023-08-09 | $4.60 | $4.63 | $4.59 | $4.62 | $4.62 | 17,800 |
| 2023-08-08 | $4.60 | $4.66 | $4.60 | $4.66 | $4.66 | 60,400 |
| 2023-08-07 | $4.66 | $4.67 | $4.61 | $4.67 | $4.67 | 16,800 |
| 2023-08-04 | $4.67 | $4.72 | $4.67 | $4.67 | $4.67 | 96,400 |
| 2023-08-03 | $4.62 | $4.66 | $4.59 | $4.66 | $4.66 | 16,400 |
| 2023-08-02 | $4.67 | $4.67 | $4.60 | $4.62 | $4.62 | 68,500 |
| 2023-08-01 | $4.66 | $4.67 | $4.61 | $4.67 | $4.67 | 331,000 |
| 2023-07-31 | $4.52 | $4.70 | $4.52 | $4.67 | $4.67 | 94,900 |
| 2023-07-28 | $4.51 | $4.63 | $4.51 | $4.62 | $4.62 | 48,800 |
| 2023-07-27 | $4.55 | $4.56 | $4.51 | $4.54 | $4.54 | 8,300 |
| 2023-07-26 | $4.46 | $4.62 | $4.46 | $4.55 | $4.55 | 34,100 |
| 2023-07-25 | $4.48 | $4.56 | $4.48 | $4.56 | $4.56 | 211,700 |
| 2023-07-24 | $4.67 | $4.67 | $4.42 | $4.43 | $4.43 | 271,200 |
| 2023-07-21 | $4.45 | $4.67 | $4.43 | $4.67 | $4.67 | 11,900 |
| 2023-07-20 | $4.50 | $4.50 | $4.45 | $4.45 | $4.45 | 9,400 |
| 2023-07-19 | $4.47 | $4.48 | $4.45 | $4.48 | $4.48 | 2,700 |
| 2023-07-18 | $4.52 | $4.52 | $4.47 | $4.48 | $4.48 | 8,000 |
| 2023-07-17 | $4.52 | $4.52 | $4.46 | $4.52 | $4.52 | 15,800 |
| 2023-07-14 | $4.52 | $4.52 | $4.50 | $4.52 | $4.52 | 19,300 |
| 2023-07-13 | $4.48 | $4.53 | $4.48 | $4.52 | $4.52 | 762,700 |
| 2023-07-12 | $4.45 | $4.48 | $4.43 | $4.45 | $4.45 | 7,000 |
| 2023-07-11 | $4.45 | $4.48 | $4.44 | $4.47 | $4.47 | 49,900 |
| 2023-07-10 | $4.44 | $4.47 | $4.42 | $4.45 | $4.45 | 4,500 |
| 2023-07-07 | $4.41 | $4.44 | $4.41 | $4.44 | $4.44 | 8,700 |
| 2023-07-06 | $4.48 | $4.48 | $4.41 | $4.46 | $4.46 | 6,800 |
| 2023-07-05 | $4.44 | $4.53 | $4.44 | $4.48 | $4.48 | 33,400 |
| 2023-07-04 | $4.50 | $4.50 | $4.43 | $4.49 | $4.49 | 51,900 |
| 2023-07-03 | $4.48 | $4.48 | $4.40 | $4.48 | $4.48 | 14,900 |
| 2023-06-30 | $4.43 | $4.46 | $4.39 | $4.46 | $4.46 | 40,300 |
| 2023-06-29 | $4.40 | $4.42 | $4.39 | $4.41 | $4.41 | 33,200 |
| 2023-06-28 | $4.44 | $4.44 | $4.39 | $4.42 | $4.42 | 11,500 |
| 2023-06-27 | $4.38 | $4.44 | $4.30 | $4.44 | $4.44 | 250,700 |
| 2023-06-26 | $4.47 | $4.47 | $4.35 | $4.42 | $4.42 | 239,200 |
| 2023-06-21 | $4.49 | $4.50 | $4.44 | $4.48 | $4.48 | 22,800 |
| 2023-06-20 | $4.52 | $4.52 | $4.48 | $4.48 | $4.48 | 12,700 |
| 2023-06-19 | $4.53 | $4.53 | $4.49 | $4.51 | $4.51 | 43,100 |
| 2023-06-16 | $4.51 | $4.56 | $4.48 | $4.54 | $4.54 | 101,100 |
| 2023-06-15 | $4.46 | $4.51 | $4.42 | $4.51 | $4.51 | 58,100 |
| 2023-06-14 | $4.45 | $4.47 | $4.42 | $4.45 | $4.45 | 8,400 |
| 2023-06-13 | $4.40 | $4.44 | $4.39 | $4.43 | $4.43 | 33,800 |
| 2023-06-12 | $4.36 | $4.43 | $4.36 | $4.43 | $4.43 | 20,000 |
| 2023-06-09 | $4.39 | $4.39 | $4.35 | $4.39 | $4.39 | 18,300 |
| 2023-06-08 | $4.34 | $4.39 | $4.31 | $4.36 | $4.36 | 202,000 |
| 2023-06-07 | $4.34 | $4.37 | $4.33 | $4.37 | $4.37 | 11,900 |
| 2023-06-06 | $4.39 | $4.43 | $4.36 | $4.37 | $4.37 | 27,000 |
| 2023-06-05 | $4.36 | $4.41 | $4.36 | $4.39 | $4.39 | 35,500 |
| 2023-06-02 | $4.39 | $4.42 | $4.36 | $4.41 | $4.41 | 13,000 |
| 2023-06-01 | $4.40 | $4.40 | $4.35 | $4.36 | $4.36 | 10,000 |
| 2023-05-31 | $4.34 | $4.40 | $4.31 | $4.40 | $4.40 | 8,000 |
| 2023-05-30 | $4.38 | $4.40 | $4.34 | $4.40 | $4.40 | 505,500 |
| 2023-05-29 | $4.40 | $4.40 | $4.35 | $4.38 | $4.38 | 4,300 |
| 2023-05-26 | $4.39 | $4.40 | $4.34 | $4.40 | $4.40 | 39,200 |
| 2023-05-25 | $4.40 | $4.40 | $4.36 | $4.39 | $4.39 | 250,600 |
| 2023-05-24 | $4.48 | $4.48 | $4.41 | $4.48 | $4.48 | 27,000 |
| 2023-05-23 | $4.52 | $4.52 | $4.48 | $4.48 | $4.48 | 10,700 |
| 2023-05-22 | $4.46 | $4.54 | $4.46 | $4.53 | $4.53 | 447,000 |
| 2023-05-19 | $4.50 | $4.53 | $4.50 | $4.51 | $4.51 | 8,400 |
| 2023-05-18 | $4.53 | $4.54 | $4.48 | $4.51 | $4.51 | 7,400 |
| 2023-05-17 | $4.49 | $4.94 | $4.49 | $4.50 | $4.50 | 11,300 |
| 2023-05-16 | $4.54 | $4.57 | $4.51 | $4.54 | $4.54 | 30,900 |
| 2023-05-15 | $4.48 | $4.55 | $4.48 | $4.55 | $4.55 | 28,400 |
| 2023-05-12 | $4.52 | $4.52 | $4.48 | $4.49 | $4.49 | 61,900 |
| 2023-05-11 | $4.56 | $4.58 | $4.15 | $4.55 | $4.55 | 21,600 |
| 2023-05-10 | $4.54 | $4.57 | $4.54 | $4.56 | $4.56 | 39,500 |
| 2023-05-09 | $4.63 | $4.65 | $4.58 | $4.59 | $4.59 | 65,500 |
| 2023-05-08 | $4.60 | $4.63 | $4.57 | $4.61 | $4.61 | 29,700 |
| 2023-05-05 | $4.61 | $4.61 | $4.56 | $4.58 | $4.58 | 10,800 |
| 2023-05-04 | $4.58 | $4.59 | $4.57 | $4.59 | $4.59 | 10,900 |
| 2023-05-03 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2023-05-02 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2023-04-28 | $4.56 | $5.02 | $4.56 | $4.58 | $4.58 | 436,600 |
| 2023-04-27 | $4.50 | $4.57 | $4.50 | $4.57 | $4.57 | 6,460 |
| 2023-04-26 | $4.51 | $4.54 | $4.50 | $4.51 | $4.51 | 44,600 |
| 2023-04-25 | $4.52 | $4.52 | $4.47 | $4.51 | $4.51 | 55,700 |
| 2023-04-24 | $4.59 | $4.59 | $4.50 | $4.53 | $4.53 | 39,000 |
| 2023-04-21 | $4.65 | $4.65 | $4.59 | $4.59 | $4.59 | 12,100 |
| 2023-04-20 | $4.66 | $4.68 | $4.66 | $4.68 | $4.68 | 16,800 |
| 2023-04-19 | $4.72 | $4.72 | $4.69 | $4.69 | $4.69 | 7,600 |
| 2023-04-18 | $4.72 | $4.74 | $4.71 | $4.73 | $4.73 | 467,400 |
| 2023-04-17 | $4.66 | $4.71 | $4.66 | $4.71 | $4.71 | 1,347,000 |
| 2023-04-14 | $4.64 | $4.66 | $4.63 | $4.66 | $4.66 | 10,200 |
| 2023-04-13 | $4.61 | $4.64 | $4.61 | $4.63 | $4.63 | 16,000 |
| 2023-04-12 | $4.65 | $4.66 | $4.65 | $4.66 | $4.66 | 3,700 |
| 2023-04-11 | $4.69 | $4.69 | $4.64 | $4.66 | $4.66 | 36,500 |
| 2023-04-10 | $4.69 | $4.69 | $4.66 | $4.67 | $4.67 | 68,400 |
| 2023-04-07 | $4.66 | $4.70 | $4.66 | $4.69 | $4.69 | 509,900 |
| 2023-04-06 | $4.67 | $4.67 | $4.62 | $4.66 | $4.66 | 55,200 |
| 2023-04-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2023-04-04 | $4.66 | $4.68 | $4.63 | $4.67 | $4.67 | 46,700 |
| 2023-04-03 | $4.62 | $4.64 | $4.62 | $4.64 | $4.64 | 6,300 |
| 2023-03-31 | $4.60 | $4.62 | $4.59 | $4.61 | $4.61 | 12,900 |
| 2023-03-30 | $4.56 | $4.60 | $4.55 | $4.60 | $4.60 | 24,700 |
| 2023-03-29 | $4.55 | $4.56 | $4.53 | $4.56 | $4.56 | 10,500 |
| 2023-03-28 | $4.56 | $4.56 | $4.54 | $4.56 | $4.56 | 2,200 |
| 2023-03-27 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 3,300 |
| 2023-03-24 | $4.58 | $4.59 | $4.57 | $4.57 | $4.57 | 19,500 |
| 2023-03-23 | $4.55 | $4.58 | $4.54 | $4.58 | $4.58 | 787,100 |
| 2023-03-22 | $4.52 | $4.57 | $4.52 | $4.55 | $4.55 | 1,021,200 |
| 2023-03-21 | $4.51 | $4.52 | $4.49 | $4.51 | $4.51 | 4,880,800 |
| 2023-03-20 | $4.51 | $4.53 | $4.47 | $4.47 | $4.47 | 4,100 |
| 2023-03-17 | $4.52 | $4.55 | $4.50 | $4.51 | $4.51 | 39,000 |
| 2023-03-16 | $4.52 | $4.53 | $4.48 | $4.49 | $4.49 | 23,000 |
| 2023-03-15 | $4.49 | $4.56 | $4.49 | $4.55 | $4.55 | 733,000 |
| 2023-03-14 | $4.51 | $4.54 | $4.49 | $4.52 | $4.52 | 26,300 |
| 2023-03-13 | $4.55 | $4.56 | $4.51 | $4.56 | $4.56 | 753,200 |
| 2023-03-10 | $4.58 | $4.58 | $4.51 | $4.52 | $4.52 | 11,300 |
| 2023-03-09 | $4.60 | $4.60 | $4.56 | $4.59 | $4.59 | 28,600 |
| 2023-03-08 | $4.61 | $4.61 | $4.57 | $4.60 | $4.60 | 21,500 |
| 2023-03-07 | $4.67 | $4.67 | $4.59 | $4.61 | $4.61 | 290,000 |
| 2023-03-06 | $4.66 | $4.67 | $4.65 | $4.67 | $4.67 | 4,400 |
| 2023-03-03 | $4.69 | $4.69 | $4.66 | $4.69 | $4.69 | 29,200 |
| 2023-03-02 | $4.68 | $4.70 | $4.68 | $4.68 | $4.68 | 2,000 |
| 2023-03-01 | $4.66 | $4.69 | $4.65 | $4.68 | $4.68 | 929,100 |
| 2023-02-28 | $4.60 | $4.62 | $4.58 | $4.62 | $4.62 | 224,800 |
| 2023-02-27 | $4.63 | $4.63 | $4.60 | $4.60 | $4.60 | 19,800 |
| 2023-02-24 | $4.62 | $4.65 | $4.59 | $4.63 | $4.63 | 32,200 |
| 2023-02-23 | $4.69 | $4.69 | $4.65 | $4.66 | $4.66 | 2,700 |
| 2023-02-22 | $4.63 | $4.69 | $4.63 | $4.67 | $4.67 | 9,600 |
| 2023-02-21 | $4.72 | $4.72 | $4.67 | $4.70 | $4.70 | 77,700 |
| 2023-02-20 | $4.60 | $4.69 | $4.60 | $4.69 | $4.69 | 2,203,800 |
| 2023-02-17 | $4.66 | $4.66 | $4.60 | $4.60 | $4.60 | 73,200 |
| 2023-02-16 | $4.70 | $4.74 | $4.62 | $4.66 | $4.66 | 216,500 |
| 2023-02-15 | $4.72 | $4.72 | $4.67 | $4.72 | $4.72 | 50,200 |
| 2023-02-14 | $4.71 | $4.72 | $4.68 | $4.72 | $4.72 | 18,400 |
| 2023-02-13 | $4.69 | $4.71 | $4.67 | $4.71 | $4.71 | 1,167,300 |
| 2023-02-10 | $4.68 | $4.68 | $4.65 | $4.66 | $4.66 | 222,500 |
| 2023-02-09 | $4.65 | $4.69 | $4.65 | $4.68 | $4.68 | 680,700 |
| 2023-02-08 | $4.67 | $4.67 | $4.62 | $4.64 | $4.64 | 15,400 |
| 2023-02-07 | $4.66 | $4.66 | $4.62 | $4.62 | $4.62 | 4,000 |
| 2023-02-06 | $4.63 | $4.65 | $4.62 | $4.62 | $4.62 | 25,900 |
| 2023-02-03 | $4.66 | $4.72 | $4.66 | $4.72 | $4.72 | 48,500 |
| 2023-02-02 | $4.75 | $4.78 | $4.74 | $4.76 | $4.76 | 12,800 |
| 2023-02-01 | $4.75 | $4.76 | $4.71 | $4.76 | $4.76 | 251,700 |
| 2023-01-31 | $5.00 | $5.24 | $4.72 | $4.74 | $4.74 | 42,000 |
| 2023-01-30 | $4.76 | $4.82 | $4.76 | $4.79 | $4.79 | 20,000 |
| 2023-01-20 | $4.73 | $4.76 | $4.72 | $4.76 | $4.76 | 67,400 |
| 2023-01-19 | $4.65 | $4.72 | $4.65 | $4.72 | $4.72 | 26,000 |
| 2023-01-18 | $4.70 | $4.72 | $4.68 | $4.70 | $4.70 | 11,200 |
| 2023-01-17 | $4.69 | $4.71 | $4.68 | $4.70 | $4.70 | 191,300 |
| 2023-01-16 | $4.69 | $4.74 | $4.62 | $4.69 | $4.69 | 3,349,500 |
| 2023-01-13 | $4.57 | $4.62 | $4.56 | $4.62 | $4.62 | 1,906,200 |
| 2023-01-12 | $4.53 | $4.58 | $4.53 | $4.53 | $4.53 | 11,900 |
| 2023-01-11 | $4.56 | $4.58 | $4.53 | $4.53 | $4.53 | 708,200 |
| 2023-01-10 | $4.56 | $4.58 | $4.53 | $4.56 | $4.56 | 294,300 |
| 2023-01-09 | $4.53 | $4.57 | $4.46 | $4.55 | $4.55 | 1,144,700 |
| 2023-01-06 | $4.52 | $4.53 | $4.50 | $4.51 | $4.51 | 27,300 |
| 2023-01-05 | $4.46 | $4.51 | $4.46 | $4.51 | $4.51 | 248,100 |
| 2023-01-04 | $4.40 | $4.44 | $4.40 | $4.43 | $4.43 | 8,300 |
| 2023-01-03 | $4.38 | $4.41 | $4.35 | $4.41 | $4.41 | 15,800 |
| 2023-01-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-12-30 | $4.37 | $4.41 | $4.37 | $4.40 | $4.40 | 3,800 |
| 2022-12-29 | $4.39 | $4.39 | $4.38 | $4.38 | $4.38 | 5,600 |
| 2022-12-28 | $4.40 | $4.40 | $4.39 | $4.39 | $4.39 | 23,900 |
| 2022-12-27 | $4.38 | $4.42 | $4.38 | $4.40 | $4.40 | 6,160 |
| 2022-12-26 | $4.35 | $4.40 | $4.35 | $4.39 | $4.39 | 10,300 |
| 2022-12-23 | $4.37 | $4.39 | $4.34 | $4.34 | $4.34 | 7,500 |
| 2022-12-22 | $4.40 | $4.40 | $4.33 | $4.37 | $4.37 | 6,000 |
| 2022-12-21 | $4.35 | $4.38 | $4.35 | $4.36 | $4.36 | 5,200 |
| 2022-12-20 | $4.41 | $4.41 | $4.34 | $4.37 | $4.37 | 34,500 |
| 2022-12-19 | $4.49 | $4.50 | $4.41 | $4.42 | $4.42 | 8,300 |
| 2022-12-16 | $4.56 | $4.56 | $4.40 | $4.49 | $4.49 | 170,800 |
| 2022-12-15 | $4.49 | $4.49 | $4.47 | $4.49 | $4.49 | 188,200 |
| 2022-12-14 | $4.46 | $4.50 | $4.46 | $4.49 | $4.49 | 10,500 |
| 2022-12-13 | $4.48 | $4.50 | $4.48 | $4.49 | $4.49 | 19,700 |
| 2022-12-12 | $4.52 | $4.52 | $4.49 | $4.51 | $4.51 | 172,900 |
| 2022-12-09 | $4.49 | $4.54 | $4.49 | $4.53 | $4.53 | 51,200 |
| 2022-12-08 | $4.50 | $4.51 | $4.46 | $4.50 | $4.50 | 310,300 |
| 2022-12-07 | $4.53 | $4.53 | $4.48 | $4.50 | $4.50 | 53,600 |
| 2022-12-06 | $4.58 | $4.58 | $4.47 | $4.51 | $4.51 | 340,460 |
| 2022-12-05 | $4.42 | $4.50 | $4.42 | $4.50 | $4.50 | 4,618,960 |
| 2022-12-01 | $4.41 | $4.46 | $4.38 | $4.38 | $4.38 | 38,100 |
| 2022-11-30 | $4.34 | $4.40 | $4.34 | $4.37 | $4.37 | 54,300 |
| 2022-11-29 | $4.21 | $4.37 | $4.21 | $4.36 | $4.36 | 37,700 |
| 2022-11-28 | $4.16 | $4.26 | $4.16 | $4.26 | $4.26 | 50,200 |
| 2022-11-25 | $4.30 | $4.30 | $4.24 | $4.29 | $4.29 | 10,900 |
| 2022-11-24 | $4.29 | $4.31 | $4.26 | $4.27 | $4.27 | 7,200 |
| 2022-11-23 | $4.25 | $4.30 | $4.25 | $4.27 | $4.27 | 26,400 |
| 2022-11-22 | $4.28 | $4.32 | $4.25 | $4.25 | $4.25 | 15,200 |
| 2022-11-21 | $4.25 | $4.30 | $4.22 | $4.29 | $4.29 | 30,960 |
| 2022-11-18 | $4.30 | $4.37 | $4.30 | $4.34 | $4.34 | 20,500 |
| 2022-11-17 | $4.37 | $4.37 | $4.30 | $4.34 | $4.34 | 21,200 |
| 2022-11-16 | $4.40 | $4.44 | $4.34 | $4.37 | $4.37 | 363,400 |
| 2022-11-15 | $4.28 | $4.38 | $4.28 | $4.38 | $4.38 | 2,112,000 |
| 2022-11-14 | $4.32 | $4.36 | $4.30 | $4.31 | $4.31 | 84,400 |
| 2022-11-11 | $4.33 | $4.37 | $4.21 | $4.32 | $4.32 | 349,100 |
| 2022-11-10 | $4.25 | $4.25 | $4.16 | $4.17 | $4.17 | 60,000 |
| 2022-11-09 | $4.26 | $4.34 | $4.20 | $4.22 | $4.22 | 998,800 |
| 2022-11-08 | $4.28 | $4.28 | $4.21 | $4.26 | $4.26 | 286,700 |
| 2022-11-07 | $4.18 | $4.29 | $4.18 | $4.28 | $4.28 | 647,200 |
| 2022-11-04 | $4.21 | $4.29 | $4.21 | $4.27 | $4.27 | 1,042,900 |
| 2022-11-03 | $4.18 | $4.18 | $4.14 | $4.14 | $4.14 | 9,200 |
| 2022-11-02 | $4.14 | $4.21 | $4.12 | $4.19 | $4.19 | 54,200 |
| 2022-11-01 | $4.00 | $4.15 | $4.00 | $4.14 | $4.14 | 99,700 |
| 2022-10-31 | $4.03 | $4.04 | $3.97 | $4.00 | $4.00 | 38,600 |
| 2022-10-28 | $4.10 | $4.54 | $4.03 | $4.03 | $4.03 | 118,400 |
| 2022-10-27 | $4.21 | $4.21 | $4.13 | $4.13 | $4.13 | 21,800 |
| 2022-10-26 | $4.15 | $4.22 | $4.14 | $4.16 | $4.16 | 238,100 |
| 2022-10-25 | $4.13 | $4.16 | $4.08 | $4.15 | $4.15 | 45,500 |
| 2022-10-24 | $4.38 | $4.38 | $4.11 | $4.14 | $4.14 | 101,500 |
| 2022-10-21 | $4.23 | $4.39 | $4.23 | $4.27 | $4.27 | 12,100 |
| 2022-10-20 | $4.21 | $4.34 | $4.21 | $4.34 | $4.34 | 39,800 |
| 2022-10-19 | $4.36 | $4.37 | $4.27 | $4.35 | $4.35 | 63,000 |
| 2022-10-18 | $4.35 | $4.37 | $4.34 | $4.36 | $4.36 | 210,500 |
| 2022-10-17 | $4.33 | $4.35 | $4.31 | $4.35 | $4.35 | 96,500 |
| 2022-10-14 | $4.29 | $4.36 | $4.29 | $4.35 | $4.35 | 289,800 |
| 2022-10-13 | $4.30 | $4.30 | $4.25 | $4.28 | $4.28 | 194,400 |
| 2022-10-12 | $4.22 | $4.31 | $4.15 | $4.30 | $4.30 | 100,700 |
| 2022-10-11 | $4.24 | $4.25 | $4.22 | $4.22 | $4.22 | 193,300 |
| 2022-10-10 | $4.31 | $4.31 | $4.22 | $4.24 | $4.24 | 22,600 |
| 2022-09-30 | $4.37 | $4.37 | $4.31 | $4.34 | $4.34 | 15,900 |
| 2022-09-29 | $4.30 | $4.38 | $4.30 | $4.37 | $4.37 | 4,000 |
| 2022-09-28 | $4.38 | $4.38 | $4.34 | $4.36 | $4.36 | 21,000 |
| 2022-09-27 | $4.37 | $4.41 | $4.35 | $4.41 | $4.41 | 421,900 |
| 2022-09-26 | $4.40 | $4.40 | $4.36 | $4.36 | $4.36 | 13,000 |
| 2022-09-23 | $4.37 | $4.41 | $4.36 | $4.39 | $4.39 | 6,400 |
| 2022-09-22 | $4.40 | $4.43 | $4.40 | $4.40 | $4.40 | 19,800 |
| 2022-09-21 | $4.47 | $4.47 | $4.41 | $4.44 | $4.44 | 14,600 |
| 2022-09-20 | $4.54 | $4.54 | $4.46 | $4.47 | $4.47 | 950,700 |
| 2022-09-19 | $4.45 | $4.50 | $4.43 | $4.45 | $4.45 | 37,100 |
| 2022-09-16 | $4.58 | $4.58 | $4.48 | $4.49 | $4.49 | 69,800 |
| 2022-09-15 | $4.58 | $4.62 | $4.55 | $4.62 | $4.62 | 55,500 |
| 2022-09-14 | $4.63 | $4.65 | $4.57 | $4.63 | $4.63 | 11,500 |
| 2022-09-13 | $4.65 | $4.68 | $4.65 | $4.67 | $4.67 | 410,100 |
| 2022-09-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-09-09 | $4.63 | $4.65 | $4.61 | $4.65 | $4.65 | 593,200 |
| 2022-09-08 | $4.59 | $4.59 | $4.54 | $4.58 | $4.58 | 16,800 |
| 2022-09-07 | $4.58 | $4.59 | $4.56 | $4.59 | $4.59 | 240,200 |
| 2022-09-06 | $4.55 | $4.60 | $4.54 | $4.58 | $4.58 | 535,800 |
| 2022-09-05 | $4.50 | $4.56 | $4.50 | $4.53 | $4.53 | 7,600 |
| 2022-09-02 | $4.57 | $4.60 | $4.53 | $4.53 | $4.53 | 57,200 |
| 2022-09-01 | $4.62 | $4.62 | $4.58 | $4.58 | $4.58 | 50,700 |
| 2022-08-31 | $4.59 | $4.66 | $4.59 | $4.62 | $4.62 | 8,100 |
| 2022-08-30 | $4.63 | $4.63 | $4.59 | $4.63 | $4.63 | 135,200 |
| 2022-08-29 | $4.63 | $4.65 | $4.61 | $4.63 | $4.63 | 3,900 |
| 2022-08-26 | $4.62 | $4.68 | $4.62 | $4.63 | $4.63 | 9,800 |
| 2022-08-25 | $4.63 | $4.68 | $4.61 | $4.62 | $4.62 | 171,400 |
| 2022-08-24 | $4.67 | $4.69 | $4.63 | $4.63 | $4.63 | 25,200 |
| 2022-08-23 | $4.71 | $4.72 | $4.69 | $4.72 | $4.72 | 2,800 |
| 2022-08-22 | $4.62 | $4.75 | $4.62 | $4.71 | $4.71 | 56,200 |
| 2022-08-19 | $4.71 | $4.72 | $4.69 | $4.70 | $4.70 | 102,400 |
| 2022-08-18 | $4.74 | $4.75 | $4.71 | $4.71 | $4.71 | 9,500 |
| 2022-08-17 | $4.72 | $4.77 | $4.68 | $4.76 | $4.76 | 280,100 |
| 2022-08-16 | $4.70 | $4.76 | $4.54 | $4.73 | $4.73 | 39,100 |
| 2022-08-15 | $4.74 | $4.78 | $4.70 | $4.71 | $4.71 | 55,390 |
| 2022-08-12 | $4.73 | $4.74 | $4.68 | $4.71 | $4.71 | 17,800 |
| 2022-08-11 | $4.65 | $4.74 | $4.63 | $4.74 | $4.74 | 1,568,400 |
| 2022-08-10 | $4.68 | $4.69 | $4.61 | $4.64 | $4.64 | 81,500 |
| 2022-08-09 | $4.64 | $4.69 | $4.64 | $4.68 | $4.68 | 346,900 |
| 2022-08-08 | $4.68 | $4.71 | $4.66 | $4.67 | $4.67 | 843,100 |
| 2022-08-05 | $4.65 | $4.69 | $4.61 | $4.65 | $4.65 | 1,608,100 |
| 2022-08-04 | $4.61 | $4.67 | $4.59 | $4.62 | $4.62 | 203,800 |
| 2022-08-03 | $4.68 | $4.68 | $4.60 | $4.60 | $4.60 | 563,500 |
| 2022-08-02 | $4.61 | $4.68 | $4.58 | $4.65 | $4.65 | 112,900 |
| 2022-08-01 | $4.67 | $4.72 | $4.64 | $4.72 | $4.72 | 636,300 |
| 2022-07-29 | $4.78 | $4.78 | $4.67 | $4.71 | $4.71 | 99,700 |
| 2022-07-28 | $4.76 | $4.80 | $4.76 | $4.78 | $4.78 | 526,300 |
| 2022-07-27 | $4.77 | $4.78 | $4.72 | $4.72 | $4.72 | 377,800 |
| 2022-07-26 | $4.70 | $4.79 | $4.70 | $4.76 | $4.76 | 266,800 |
| 2022-07-25 | $4.72 | $4.76 | $4.70 | $4.73 | $4.73 | 411,560 |
| 2022-07-22 | $4.79 | $4.79 | $4.73 | $4.74 | $4.74 | 207,960 |
| 2022-07-21 | $4.80 | $4.82 | $4.77 | $4.77 | $4.77 | 96,300 |
| 2022-07-20 | $4.83 | $4.86 | $4.79 | $4.85 | $4.85 | 77,000 |
| 2022-07-19 | $4.76 | $4.82 | $4.76 | $4.79 | $4.79 | 4,400 |
| 2022-07-18 | $4.74 | $5.25 | $4.71 | $4.82 | $4.82 | 31,700 |
| 2022-07-15 | $4.84 | $4.88 | $4.79 | $4.79 | $4.79 | 95,600 |
| 2022-07-14 | $4.77 | $4.88 | $4.77 | $4.86 | $4.86 | 708,600 |
| 2022-07-13 | $4.82 | $4.86 | $4.78 | $4.82 | $4.82 | 1,296,160 |
| 2022-07-12 | $4.86 | $4.88 | $4.81 | $4.81 | $4.81 | 660,600 |
| 2022-07-11 | $4.85 | $4.90 | $4.82 | $4.86 | $4.86 | 1,246,700 |
| 2022-07-08 | $4.99 | $5.00 | $4.91 | $4.92 | $4.92 | 234,280 |
| 2022-07-07 | $4.90 | $4.98 | $4.89 | $4.95 | $4.95 | 219,560 |
| 2022-07-06 | $4.99 | $4.99 | $4.85 | $4.94 | $4.94 | 749,100 |
| 2022-07-05 | $5.03 | $5.05 | $4.95 | $4.99 | $4.99 | 746,800 |
| 2022-07-04 | $4.95 | $5.03 | $4.95 | $5.03 | $5.03 | 505,800 |
| 2022-07-01 | $5.00 | $5.01 | $4.93 | $4.99 | $4.99 | 62,400 |
| 2022-06-30 | $4.97 | $5.02 | $4.90 | $4.98 | $4.98 | 634,300 |
| 2022-06-29 | $4.98 | $5.01 | $4.92 | $4.96 | $4.96 | 60,900 |
| 2022-06-28 | $4.97 | $4.99 | $4.86 | $4.98 | $4.98 | 144,300 |
| 2022-06-27 | $4.88 | $4.99 | $4.88 | $4.97 | $4.97 | 1,659,680 |
| 2022-06-24 | $4.84 | $5.19 | $4.84 | $4.88 | $4.88 | 1,940,800 |
| 2022-06-23 | $4.78 | $4.84 | $4.74 | $4.84 | $4.84 | 334,600 |
| 2022-06-22 | $4.78 | $4.80 | $4.74 | $4.80 | $4.80 | 34,400 |
| 2022-06-21 | $4.84 | $4.84 | $4.80 | $4.81 | $4.81 | 26,700 |
| 2022-06-20 | $4.82 | $4.85 | $4.76 | $4.81 | $4.81 | 37,900 |
| 2022-06-17 | $4.71 | $4.80 | $4.71 | $4.80 | $4.80 | 344,700 |
| 2022-06-16 | $4.76 | $4.81 | $4.75 | $4.76 | $4.76 | 64,300 |
| 2022-06-15 | $4.70 | $4.85 | $4.70 | $4.79 | $4.79 | 121,950 |
| 2022-06-14 | $4.57 | $4.66 | $4.57 | $4.66 | $4.66 | 24,400 |
| 2022-06-13 | $4.60 | $4.76 | $4.60 | $4.67 | $4.67 | 26,900 |
| 2022-06-10 | $4.64 | $4.72 | $4.62 | $4.71 | $4.71 | 281,200 |
| 2022-06-09 | $4.69 | $4.69 | $4.62 | $4.62 | $4.62 | 52,700 |
| 2022-06-08 | $4.66 | $4.69 | $4.62 | $4.69 | $4.69 | 95,800 |
| 2022-06-07 | $4.63 | $4.64 | $4.61 | $4.62 | $4.62 | 34,660 |
| 2022-06-06 | $4.52 | $4.73 | $4.52 | $4.64 | $4.64 | 26,600 |
| 2022-06-02 | $4.47 | $4.55 | $4.47 | $4.54 | $4.54 | 16,200 |
| 2022-06-01 | $4.54 | $4.56 | $4.53 | $4.53 | $4.53 | 8,000 |
| 2022-05-31 | $4.47 | $4.54 | $4.47 | $4.54 | $4.54 | 209,500 |
| 2022-05-30 | $4.48 | $4.51 | $4.45 | $4.47 | $4.47 | 18,900 |
| 2022-05-27 | $4.50 | $4.50 | $4.43 | $4.43 | $4.43 | 38,200 |
| 2022-05-26 | $4.41 | $4.45 | $4.36 | $4.36 | $4.36 | 6,200 |
| 2022-05-25 | $4.40 | $4.43 | $4.38 | $4.40 | $4.40 | 12,600 |
| 2022-05-24 | $4.45 | $4.51 | $4.38 | $4.44 | $4.44 | 40,200 |
| 2022-05-23 | $4.48 | $4.51 | $4.45 | $4.45 | $4.45 | 47,300 |
| 2022-05-20 | $4.50 | $4.54 | $4.46 | $4.52 | $4.52 | 82,600 |
| 2022-05-19 | $4.38 | $4.42 | $4.38 | $4.42 | $4.42 | 2,400 |
| 2022-05-18 | $4.42 | $4.45 | $4.38 | $4.45 | $4.45 | 58,600 |
| 2022-05-17 | $4.40 | $4.43 | $4.37 | $4.42 | $4.42 | 56,760 |
| 2022-05-16 | $4.50 | $4.50 | $4.35 | $4.36 | $4.36 | 55,100 |
| 2022-05-13 | $4.39 | $4.42 | $4.39 | $4.40 | $4.40 | 1,900 |
| 2022-05-12 | $4.37 | $4.43 | $4.37 | $4.40 | $4.40 | 5,800 |
| 2022-05-11 | $4.39 | $4.50 | $4.39 | $4.42 | $4.42 | 79,000 |
| 2022-05-10 | $4.21 | $4.37 | $4.21 | $4.33 | $4.33 | 20,800 |
| 2022-05-09 | $4.31 | $4.34 | $4.28 | $4.28 | $4.28 | 14,200 |
| 2022-05-06 | $4.31 | $4.43 | $4.31 | $4.34 | $4.34 | 57,900 |
| 2022-05-05 | $4.44 | $4.45 | $4.42 | $4.43 | $4.43 | 35,400 |
| 2022-05-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-05-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-04-29 | $4.31 | $4.47 | $4.31 | $4.45 | $4.45 | 84,800 |
| 2022-04-28 | $4.41 | $4.41 | $4.28 | $4.31 | $4.31 | 131,600 |
| 2022-04-27 | $4.35 | $4.70 | $4.20 | $4.40 | $4.40 | 177,600 |
| 2022-04-26 | $4.43 | $4.72 | $4.40 | $4.52 | $4.52 | 91,800 |
| 2022-04-25 | $4.40 | $4.73 | $4.35 | $4.57 | $4.57 | 45,000 |
| 2022-04-22 | $4.47 | $4.47 | $4.40 | $4.45 | $4.45 | 52,000 |
| 2022-04-21 | $4.51 | $4.51 | $4.41 | $4.47 | $4.47 | 34,900 |
| 2022-04-20 | $4.55 | $4.58 | $4.50 | $4.52 | $4.52 | 34,200 |
| 2022-04-19 | $4.60 | $4.67 | $4.58 | $4.58 | $4.58 | 29,800 |
| 2022-04-18 | $4.65 | $4.65 | $4.57 | $4.60 | $4.60 | 19,400 |
| 2022-04-15 | $4.60 | $4.67 | $4.60 | $4.65 | $4.65 | 44,200 |
| 2022-04-14 | $4.71 | $4.72 | $4.60 | $4.61 | $4.61 | 24,400 |
| 2022-04-13 | $4.60 | $4.63 | $4.58 | $4.61 | $4.61 | 7,500 |
| 2022-04-12 | $4.57 | $4.60 | $4.53 | $4.60 | $4.60 | 19,100 |
| 2022-04-11 | $4.65 | $4.78 | $4.58 | $4.59 | $4.59 | 15,400 |
| 2022-04-08 | $4.67 | $4.68 | $4.63 | $4.68 | $4.68 | 17,900 |
| 2022-04-07 | $4.67 | $4.71 | $4.65 | $4.65 | $4.65 | 21,200 |
| 2022-04-06 | $4.69 | $4.73 | $4.69 | $4.72 | $4.72 | 18,600 |
| 2022-04-05 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2022-04-04 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2022-04-01 | $4.68 | $4.73 | $4.68 | $4.73 | $4.73 | 38,900 |
| 2022-03-31 | $4.67 | $4.69 | $4.67 | $4.68 | $4.68 | 2,400 |
| 2022-03-30 | $4.62 | $4.72 | $4.62 | $4.65 | $4.65 | 12,600 |
| 2022-03-29 | $4.60 | $4.60 | $4.55 | $4.55 | $4.55 | 19,900 |
| 2022-03-28 | $4.53 | $4.63 | $4.53 | $4.60 | $4.60 | 35,450 |
| 2022-03-25 | $4.69 | $4.70 | $4.63 | $4.64 | $4.64 | 18,700 |
| 2022-03-24 | $4.70 | $4.72 | $4.68 | $4.70 | $4.70 | 31,900 |
| 2022-03-23 | $4.69 | $4.73 | $4.69 | $4.72 | $4.72 | 29,360 |
| 2022-03-22 | $4.69 | $4.72 | $4.68 | $4.68 | $4.68 | 16,560 |
| 2022-03-21 | $4.72 | $4.73 | $4.63 | $4.69 | $4.69 | 356,900 |
| 2022-03-18 | $4.70 | $4.72 | $4.65 | $4.72 | $4.72 | 689,150 |
| 2022-03-17 | $4.66 | $4.75 | $4.65 | $4.66 | $4.66 | 137,200 |
| 2022-03-16 | $4.65 | $4.66 | $4.44 | $4.66 | $4.66 | 69,300 |
| 2022-03-15 | $4.60 | $4.82 | $4.50 | $4.70 | $4.70 | 82,500 |
| 2022-03-14 | $4.74 | $4.82 | $4.64 | $4.79 | $4.79 | 44,800 |
| 2022-03-11 | $4.74 | $4.78 | $4.62 | $4.75 | $4.75 | 106,600 |
| 2022-03-10 | $4.76 | $4.93 | $4.68 | $4.74 | $4.74 | 78,000 |
| 2022-03-09 | $4.73 | $4.77 | $4.54 | $4.68 | $4.68 | 384,100 |
| 2022-03-08 | $4.81 | $4.82 | $4.70 | $4.70 | $4.70 | 201,900 |
| 2022-03-07 | $4.90 | $4.97 | $4.82 | $4.82 | $4.82 | 690,200 |
| 2022-03-04 | $5.00 | $5.00 | $4.95 | $4.98 | $4.98 | 34,700 |
| 2022-03-03 | $5.05 | $5.05 | $5.01 | $5.03 | $5.03 | 347,300 |
| 2022-03-02 | $5.00 | $5.06 | $5.00 | $5.05 | $5.05 | 253,860 |
| 2022-03-01 | $5.03 | $5.08 | $5.03 | $5.07 | $5.07 | 59,400 |
| 2022-02-28 | $5.04 | $5.04 | $4.99 | $5.03 | $5.03 | 101,960 |
| 2022-02-25 | $5.05 | $5.06 | $5.02 | $5.03 | $5.03 | 18,100 |
| 2022-02-24 | $5.06 | $5.08 | $4.96 | $4.98 | $4.98 | 75,000 |
| 2022-02-23 | $5.05 | $5.07 | $5.00 | $5.06 | $5.06 | 11,300 |
| 2022-02-22 | $5.06 | $5.06 | $5.01 | $5.06 | $5.06 | 61,200 |
| 2022-02-21 | $5.11 | $5.11 | $5.08 | $5.11 | $5.11 | 22,100 |
| 2022-02-18 | $5.07 | $5.12 | $5.06 | $5.12 | $5.12 | 37,000 |
| 2022-02-17 | $5.07 | $5.11 | $5.07 | $5.09 | $5.09 | 29,100 |
| 2022-02-16 | $5.10 | $5.10 | $5.07 | $5.07 | $5.07 | 10,100 |
| 2022-02-15 | $5.04 | $5.06 | $5.04 | $5.06 | $5.06 | 9,200 |
| 2022-02-14 | $5.05 | $5.06 | $5.01 | $5.04 | $5.04 | 42,700 |
| 2022-02-11 | $5.12 | $5.13 | $5.06 | $5.06 | $5.06 | 24,100 |
| 2022-02-10 | $5.10 | $5.13 | $5.09 | $5.11 | $5.11 | 15,000 |
| 2022-02-09 | $5.05 | $5.13 | $5.05 | $5.13 | $5.13 | 125,000 |
| 2022-02-08 | $5.19 | $5.19 | $5.06 | $5.09 | $5.09 | 1,700,500 |
| 2022-02-07 | $5.10 | $5.17 | $5.10 | $5.13 | $5.13 | 35,200 |
| 2022-02-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-02-03 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-02-02 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-02-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-01-28 | $5.17 | $5.22 | $5.05 | $5.09 | $5.09 | 93,100 |
| 2022-01-27 | $5.15 | $5.18 | $5.12 | $5.17 | $5.17 | 86,400 |
| 2022-01-26 | $5.27 | $5.27 | $5.16 | $5.17 | $5.17 | 105,300 |
| 2022-01-25 | $5.22 | $5.24 | $5.19 | $5.21 | $5.21 | 31,800 |
| 2022-01-24 | $5.21 | $5.26 | $5.21 | $5.24 | $5.24 | 10,250 |
| 2022-01-21 | $5.28 | $5.28 | $5.23 | $5.24 | $5.24 | 14,850 |
| 2022-01-20 | $5.23 | $5.32 | $5.23 | $5.29 | $5.29 | 51,360 |
| 2022-01-19 | $5.27 | $5.29 | $5.25 | $5.26 | $5.26 | 37,000 |
| 2022-01-18 | $5.28 | $5.29 | $5.26 | $5.27 | $5.27 | 34,800 |
| 2022-01-17 | $5.20 | $5.29 | $5.20 | $5.28 | $5.28 | 7,900 |
| 2022-01-14 | $5.26 | $5.37 | $5.21 | $5.26 | $5.26 | 39,900 |
| 2022-01-13 | $5.32 | $5.32 | $5.26 | $5.28 | $5.28 | 38,000 |
| 2022-01-12 | $5.28 | $5.32 | $5.28 | $5.31 | $5.31 | 27,600 |
| 2022-01-11 | $5.31 | $5.45 | $5.27 | $5.27 | $5.27 | 22,400 |
| 2022-01-10 | $5.33 | $5.33 | $5.26 | $5.31 | $5.31 | 23,800 |
| 2022-01-07 | $5.36 | $5.36 | $5.28 | $5.32 | $5.32 | 24,300 |
| 2022-01-06 | $5.30 | $5.36 | $5.25 | $5.36 | $5.36 | 33,790 |
| 2022-01-05 | $5.37 | $5.43 | $5.36 | $5.36 | $5.36 | 37,600 |
| 2022-01-04 | $5.42 | $5.42 | $5.37 | $5.40 | $5.40 | 207,690 |
| 2022-01-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2021-12-31 | $5.41 | $5.44 | $5.41 | $5.42 | $5.42 | 26,800 |
| 2021-12-30 | $5.38 | $5.44 | $5.38 | $5.41 | $5.41 | 290,100 |
| 2021-12-29 | $5.16 | $5.44 | $5.16 | $5.38 | $5.38 | 27,200 |
| 2021-12-28 | $5.41 | $5.44 | $5.38 | $5.44 | $5.44 | 411,400 |
| 2021-12-27 | $5.20 | $5.43 | $5.20 | $5.42 | $5.42 | 27,300 |
| 2021-12-24 | $5.41 | $5.44 | $5.39 | $5.41 | $5.41 | 12,600 |
| 2021-12-23 | $5.43 | $5.44 | $5.39 | $5.44 | $5.44 | 36,100 |
| 2021-12-22 | $5.39 | $5.43 | $5.37 | $5.40 | $5.40 | 9,800 |
| 2021-12-21 | $5.36 | $5.39 | $5.36 | $5.39 | $5.39 | 17,600 |
| 2021-12-20 | $5.42 | $5.45 | $5.36 | $5.37 | $5.37 | 229,300 |
| 2021-12-17 | $5.66 | $5.80 | $5.43 | $5.46 | $5.46 | 197,200 |
| 2021-12-16 | $5.52 | $5.52 | $5.48 | $5.51 | $5.51 | 52,200 |
| 2021-12-15 | $5.51 | $5.54 | $5.50 | $5.50 | $5.50 | 74,800 |
| 2021-12-14 | $5.59 | $5.59 | $5.51 | $5.53 | $5.53 | 190,200 |
| 2021-12-13 | $5.57 | $5.64 | $5.56 | $5.59 | $5.59 | 342,360 |
| 2021-12-10 | $5.51 | $5.55 | $5.51 | $5.52 | $5.52 | 106,300 |
| 2021-12-09 | $5.47 | $5.59 | $5.46 | $5.58 | $5.58 | 302,400 |
| 2021-12-08 | $5.47 | $5.49 | $5.20 | $5.47 | $5.47 | 291,960 |
| 2021-12-07 | $5.36 | $5.39 | $5.36 | $5.39 | $5.39 | 49,100 |
| 2021-12-06 | $5.37 | $5.40 | $5.36 | $5.36 | $5.36 | 59,900 |
| 2021-12-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 42,000 |
| 2021-12-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 50,360 |
| 2021-12-01 | $5.26 | $5.32 | $5.26 | $5.29 | $5.29 | 20,500 |
| 2021-11-30 | $5.32 | $5.33 | $5.30 | $5.32 | $5.32 | 47,300 |
| 2021-11-29 | $5.20 | $5.34 | $5.13 | $5.32 | $5.32 | 90,900 |
| 2021-11-26 | $5.28 | $5.36 | $5.28 | $5.34 | $5.34 | 30,900 |
| 2021-11-25 | $5.39 | $5.39 | $5.35 | $5.38 | $5.38 | 43,800 |
| 2021-11-24 | $5.38 | $5.40 | $5.36 | $5.39 | $5.39 | 26,800 |
| 2021-11-23 | $5.35 | $5.38 | $5.35 | $5.37 | $5.37 | 56,800 |
| 2021-11-22 | $5.33 | $5.39 | $5.33 | $5.37 | $5.37 | 113,700 |
| 2021-11-19 | $5.30 | $5.35 | $5.30 | $5.35 | $5.35 | 40,300 |
| 2021-11-18 | $5.32 | $5.34 | $5.30 | $5.30 | $5.30 | 24,800 |
| 2021-11-17 | $5.35 | $5.37 | $5.33 | $5.35 | $5.35 | 66,000 |
| 2021-11-16 | $5.35 | $5.40 | $5.35 | $5.35 | $5.35 | 126,000 |
| 2021-11-15 | $5.34 | $5.42 | $5.33 | $5.33 | $5.33 | 28,500 |
| 2021-11-12 | $5.35 | $5.37 | $5.33 | $5.35 | $5.35 | 13,900 |
| 2021-11-11 | $5.29 | $5.36 | $5.29 | $5.35 | $5.35 | 113,700 |
| 2021-11-10 | $5.29 | $5.29 | $5.20 | $5.27 | $5.27 | 97,700 |
| 2021-11-09 | $5.35 | $5.35 | $5.28 | $5.31 | $5.31 | 31,000 |
| 2021-11-08 | $5.29 | $5.32 | $5.29 | $5.32 | $5.32 | 34,700 |
| 2021-11-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 23,400 |
| 2021-11-04 | $5.29 | $5.34 | $5.29 | $5.34 | $5.34 | 44,800 |
| 2021-11-03 | $5.30 | $5.32 | $5.27 | $5.28 | $5.28 | 59,500 |
| 2021-11-02 | $5.37 | $5.38 | $5.25 | $5.31 | $5.31 | 172,500 |
| 2021-11-01 | $5.36 | $5.38 | $5.33 | $5.36 | $5.36 | 38,800 |
| 2021-10-29 | $5.34 | $5.38 | $5.32 | $5.36 | $5.36 | 29,400 |
| 2021-10-28 | $5.34 | $5.36 | $5.32 | $5.32 | $5.32 | 36,200 |
| 2021-10-27 | $5.38 | $5.40 | $5.34 | $5.34 | $5.34 | 53,100 |
| 2021-10-26 | $5.44 | $5.46 | $5.41 | $5.41 | $5.41 | 45,200 |
| 2021-10-25 | $5.40 | $5.45 | $5.39 | $5.43 | $5.43 | 29,800 |
| 2021-10-22 | $5.38 | $5.45 | $5.38 | $5.41 | $5.41 | 129,160 |
| 2021-10-21 | $5.36 | $5.39 | $5.36 | $5.38 | $5.38 | 13,600 |
| 2021-10-20 | $5.38 | $5.39 | $5.35 | $5.38 | $5.38 | 36,000 |
| 2021-10-19 | $5.34 | $5.39 | $5.34 | $5.38 | $5.38 | 97,800 |
| 2021-10-18 | $5.36 | $5.36 | $5.30 | $5.30 | $5.30 | 90,100 |
| 2021-10-15 | $5.37 | $5.41 | $5.35 | $5.38 | $5.38 | 34,400 |
| 2021-10-14 | $5.39 | $5.41 | $5.37 | $5.37 | $5.37 | 52,400 |
| 2021-10-13 | $5.37 | $5.41 | $5.33 | $5.40 | $5.40 | 86,200 |
| 2021-10-12 | $5.25 | $5.38 | $5.25 | $5.35 | $5.35 | 33,500 |
| 2021-10-11 | $5.40 | $5.44 | $5.38 | $5.38 | $5.38 | 64,700 |
| 2021-10-08 | $5.31 | $5.40 | $5.31 | $5.38 | $5.38 | 125,200 |
| 2021-10-07 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2021-10-06 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2021-09-30 | $5.32 | $5.34 | $5.30 | $5.31 | $5.31 | 54,060 |
| 2021-09-29 | $5.31 | $5.31 | $5.25 | $5.29 | $5.29 | 35,500 |
| 2021-09-28 | $5.34 | $5.39 | $5.29 | $5.33 | $5.33 | 27,800 |
| 2021-09-27 | $5.32 | $5.38 | $5.32 | $5.34 | $5.34 | 84,760 |
| 2021-09-24 | $5.31 | $5.35 | $5.29 | $5.32 | $5.32 | 112,200 |
| 2021-09-23 | $5.27 | $5.34 | $5.27 | $5.31 | $5.31 | 221,300 |
| 2021-09-22 | $5.31 | $5.31 | $5.05 | $5.26 | $5.26 | 85,500 |
| 2021-09-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-09-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-09-17 | $5.26 | $5.30 | $5.25 | $5.30 | $5.30 | 40,000 |
| 2021-09-16 | $5.33 | $5.34 | $5.25 | $5.28 | $5.28 | 201,600 |
| 2021-09-15 | $5.33 | $5.36 | $5.29 | $5.33 | $5.33 | 131,600 |
| 2021-09-14 | $5.44 | $5.45 | $5.32 | $5.39 | $5.39 | 208,800 |
| 2021-09-13 | $5.45 | $5.47 | $5.41 | $5.44 | $5.44 | 34,500 |
| 2021-09-10 | $5.43 | $5.49 | $5.43 | $5.45 | $5.45 | 163,700 |
| 2021-09-09 | $5.40 | $5.43 | $5.37 | $5.41 | $5.41 | 174,000 |
| 2021-09-08 | $5.44 | $5.48 | $5.40 | $5.40 | $5.40 | 55,700 |
| 2021-09-07 | $5.39 | $5.45 | $5.34 | $5.44 | $5.44 | 183,760 |
| 2021-09-06 | $5.29 | $5.41 | $5.29 | $5.39 | $5.39 | 229,460 |
| 2021-09-03 | $5.22 | $5.34 | $5.22 | $5.29 | $5.29 | 221,500 |
| 2021-09-02 | $5.31 | $5.34 | $5.30 | $5.34 | $5.34 | 125,800 |
| 2021-09-01 | $5.25 | $5.35 | $5.22 | $5.31 | $5.31 | 243,600 |
| 2021-08-31 | $5.30 | $5.30 | $5.17 | $5.23 | $5.23 | 424,800 |
| 2021-08-30 | $5.28 | $5.29 | $5.22 | $5.24 | $5.24 | 71,300 |
| 2021-08-27 | $5.32 | $5.35 | $5.26 | $5.28 | $5.28 | 32,200 |
| 2021-08-26 | $5.32 | $5.32 | $5.25 | $5.26 | $5.26 | 71,500 |
| 2021-08-25 | $5.28 | $5.35 | $5.28 | $5.32 | $5.32 | 2,874,700 |
| 2021-08-24 | $5.28 | $5.34 | $5.26 | $5.33 | $5.33 | 259,400 |
| 2021-08-23 | $5.21 | $5.30 | $5.16 | $5.28 | $5.28 | 647,260 |
| 2021-08-20 | $5.29 | $5.29 | $5.13 | $5.21 | $5.21 | 1,881,800 |
| 2021-08-19 | $5.30 | $5.33 | $5.25 | $5.31 | $5.31 | 152,100 |
| 2021-08-18 | $5.37 | $5.37 | $5.25 | $5.30 | $5.30 | 142,200 |
| 2021-08-17 | $5.36 | $5.50 | $5.25 | $5.37 | $5.37 | 236,200 |
| 2021-08-16 | $5.36 | $5.41 | $5.36 | $5.37 | $5.37 | 204,660 |
| 2021-08-13 | $5.35 | $5.41 | $5.35 | $5.36 | $5.36 | 237,200 |
| 2021-08-12 | $5.45 | $5.45 | $5.39 | $5.39 | $5.39 | 106,100 |
| 2021-08-11 | $5.47 | $5.48 | $5.42 | $5.45 | $5.45 | 182,700 |
| 2021-08-10 | $5.40 | $5.47 | $5.35 | $5.47 | $5.47 | 387,500 |
| 2021-08-09 | $5.36 | $5.44 | $5.33 | $5.40 | $5.40 | 433,500 |
| 2021-08-06 | $5.33 | $5.35 | $5.31 | $5.34 | $5.34 | 39,100 |
| 2021-08-05 | $5.35 | $5.42 | $5.31 | $5.34 | $5.34 | 257,000 |
| 2021-08-04 | $5.31 | $5.39 | $5.31 | $5.38 | $5.38 | 384,300 |
| 2021-08-03 | $5.38 | $5.38 | $5.29 | $5.31 | $5.31 | 230,360 |
| 2021-08-02 | $5.21 | $5.35 | $5.16 | $5.35 | $5.35 | 402,160 |
| 2021-07-30 | $5.20 | $5.23 | $5.16 | $5.21 | $5.21 | 289,860 |
| 2021-07-29 | $5.31 | $5.34 | $5.19 | $5.30 | $5.30 | 230,500 |
| 2021-07-28 | $5.19 | $5.38 | $5.02 | $5.35 | $5.35 | 294,700 |
| 2021-07-27 | $5.33 | $5.86 | $5.15 | $5.28 | $5.28 | 607,000 |
| 2021-07-26 | $5.45 | $5.46 | $5.30 | $5.33 | $5.33 | 321,700 |
| 2021-07-23 | $5.55 | $5.55 | $5.50 | $5.50 | $5.50 | 133,800 |
| 2021-07-22 | $5.56 | $5.59 | $5.54 | $5.55 | $5.55 | 2,366,000 |
| 2021-07-21 | $5.51 | $5.57 | $5.51 | $5.54 | $5.54 | 768,000 |
| 2021-07-20 | $5.53 | $5.55 | $5.49 | $5.51 | $5.51 | 603,100 |
| 2021-07-19 | $5.52 | $5.56 | $5.46 | $5.53 | $5.53 | 724,900 |
| 2021-07-16 | $5.55 | $5.55 | $5.51 | $5.52 | $5.52 | 209,300 |
| 2021-07-15 | $5.46 | $5.56 | $5.46 | $5.55 | $5.55 | 2,231,300 |
| 2021-07-14 | $5.54 | $5.54 | $5.47 | $5.49 | $5.49 | 790,500 |
| 2021-07-13 | $5.50 | $5.55 | $5.50 | $5.54 | $5.54 | 1,045,100 |
| 2021-07-12 | $5.44 | $5.56 | $5.44 | $5.51 | $5.51 | 2,120,200 |
| 2021-07-09 | $5.48 | $5.48 | $5.40 | $5.43 | $5.43 | 921,700 |
| 2021-07-08 | $5.51 | $5.55 | $5.44 | $5.48 | $5.48 | 786,660 |
| 2021-07-07 | $5.52 | $5.53 | $5.41 | $5.51 | $5.51 | 1,080,600 |
| 2021-07-06 | $5.42 | $5.47 | $5.41 | $5.46 | $5.46 | 607,300 |
| 2021-07-05 | $5.49 | $5.49 | $5.42 | $5.45 | $5.45 | 438,400 |
| 2021-07-02 | $5.58 | $5.60 | $5.41 | $5.49 | $5.49 | 764,500 |
| 2021-07-01 | $5.60 | $5.62 | $5.56 | $5.60 | $5.60 | 954,200 |
| 2021-06-30 | $5.58 | $5.60 | $5.55 | $5.60 | $5.60 | 1,828,000 |
| 2021-06-29 | $5.62 | $5.62 | $5.55 | $5.58 | $5.58 | 1,318,000 |
| 2021-06-28 | $5.58 | $5.63 | $5.56 | $5.62 | $5.62 | 156,500 |
| 2021-06-25 | $5.49 | $5.62 | $5.49 | $5.58 | $5.58 | 802,200 |
| 2021-06-24 | $5.50 | $5.53 | $5.47 | $5.49 | $5.49 | 482,100 |
| 2021-06-23 | $5.47 | $5.52 | $5.44 | $5.50 | $5.50 | 402,500 |
| 2021-06-22 | $5.50 | $5.50 | $5.42 | $5.46 | $5.46 | 579,900 |
| 2021-06-21 | $5.44 | $5.48 | $5.41 | $5.45 | $5.45 | 322,600 |
| 2021-06-18 | $5.45 | $5.49 | $5.41 | $5.47 | $5.47 | 281,500 |
| 2021-06-17 | $5.44 | $5.49 | $5.40 | $5.44 | $5.44 | 517,900 |
| 2021-06-16 | $5.52 | $5.52 | $5.41 | $5.45 | $5.45 | 363,700 |
| 2021-06-15 | $5.57 | $5.59 | $5.49 | $5.52 | $5.52 | 829,300 |
| 2021-06-14 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2021-06-11 | $5.63 | $5.63 | $5.55 | $5.57 | $5.57 | 136,800 |
| 2021-06-10 | $5.56 | $5.64 | $5.56 | $5.63 | $5.63 | 435,500 |
| 2021-06-09 | $5.58 | $5.61 | $5.56 | $5.57 | $5.57 | 275,100 |
| 2021-06-08 | $5.62 | $5.67 | $5.55 | $5.58 | $5.58 | 763,300 |
| 2021-06-07 | $5.61 | $5.62 | $5.59 | $5.62 | $5.62 | 642,400 |
| 2021-06-04 | $5.60 | $5.67 | $5.58 | $5.61 | $5.61 | 990,200 |
| 2021-06-03 | $5.63 | $5.66 | $5.59 | $5.60 | $5.60 | 1,176,300 |
| 2021-06-02 | $5.68 | $5.72 | $5.61 | $5.63 | $5.63 | 549,800 |
| 2021-06-01 | $5.67 | $5.68 | $5.59 | $5.68 | $5.68 | 2,430,960 |
| 2021-05-31 | $5.66 | $5.67 | $5.61 | $5.67 | $5.67 | 1,091,800 |
| 2021-05-28 | $5.67 | $5.69 | $5.63 | $5.66 | $5.66 | 177,300 |
| 2021-05-27 | $5.66 | $5.72 | $5.62 | $5.67 | $5.67 | 293,900 |
| 2021-05-26 | $5.64 | $5.70 | $5.64 | $5.66 | $5.66 | 343,800 |
| 2021-05-25 | $5.47 | $5.65 | $5.47 | $5.64 | $5.64 | 1,911,760 |
| 2021-05-24 | $5.47 | $5.48 | $5.42 | $5.47 | $5.47 | 474,000 |
| 2021-05-21 | $5.51 | $5.55 | $5.45 | $5.47 | $5.47 | 256,500 |
| 2021-05-20 | $5.49 | $5.53 | $5.47 | $5.51 | $5.51 | 413,000 |
| 2021-05-19 | $5.50 | $5.51 | $5.46 | $5.48 | $5.48 | 484,560 |
| 2021-05-18 | $5.48 | $5.51 | $5.47 | $5.51 | $5.51 | 970,500 |
| 2021-05-17 | $5.43 | $5.53 | $5.43 | $5.48 | $5.48 | 1,241,400 |
| 2021-05-14 | $5.29 | $5.43 | $5.29 | $5.42 | $5.42 | 1,023,500 |
| 2021-05-13 | $5.34 | $5.34 | $5.24 | $5.29 | $5.29 | 286,600 |
| 2021-05-12 | $5.32 | $5.35 | $5.31 | $5.34 | $5.34 | 169,400 |
| 2021-05-11 | $5.29 | $5.34 | $5.24 | $5.32 | $5.32 | 628,300 |
| 2021-05-10 | $5.31 | $5.32 | $5.26 | $5.32 | $5.32 | 311,200 |
| 2021-05-07 | $5.39 | $5.42 | $5.31 | $5.31 | $5.31 | 232,700 |
| 2021-05-06 | $5.44 | $5.46 | $5.35 | $5.39 | $5.39 | 176,400 |
| 2021-05-05 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2021-05-04 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2021-04-30 | $5.50 | $5.50 | $5.40 | $5.44 | $5.44 | 504,100 |
| 2021-04-29 | $5.42 | $5.50 | $5.42 | $5.47 | $5.47 | 1,022,720 |
| 2021-04-28 | $5.40 | $5.43 | $5.35 | $5.42 | $5.42 | 295,000 |
| 2021-04-27 | $5.38 | $5.41 | $5.35 | $5.40 | $5.40 | 1,103,720 |
| 2021-04-26 | $5.46 | $5.49 | $5.37 | $5.38 | $5.38 | 302,600 |
| 2021-04-23 | $5.39 | $5.45 | $5.39 | $5.44 | $5.44 | 316,200 |
| 2021-04-22 | $5.45 | $5.45 | $5.37 | $5.39 | $5.39 | 685,000 |
| 2021-04-21 | $5.39 | $5.41 | $5.34 | $5.39 | $5.39 | 546,100 |
| 2021-04-20 | $5.39 | $5.41 | $5.35 | $5.39 | $5.39 | 635,600 |
| 2021-04-19 | $5.26 | $5.39 | $5.23 | $5.39 | $5.39 | 1,108,700 |
| 2021-04-16 | $5.25 | $5.30 | $5.22 | $5.27 | $5.27 | 199,400 |
| 2021-04-15 | $5.27 | $5.27 | $5.20 | $5.25 | $5.25 | 324,720 |
| 2021-04-14 | $5.27 | $5.29 | $5.24 | $5.27 | $5.27 | 434,100 |
| 2021-04-13 | $5.24 | $5.31 | $5.23 | $5.24 | $5.24 | 232,260 |
| 2021-04-12 | $5.35 | $5.36 | $5.23 | $5.26 | $5.26 | 210,600 |
| 2021-04-09 | $5.41 | $5.41 | $5.34 | $5.35 | $5.35 | 62,200 |
| 2021-04-08 | $5.41 | $5.42 | $5.35 | $5.41 | $5.41 | 357,660 |
| 2021-04-07 | $5.44 | $5.44 | $5.37 | $5.41 | $5.41 | 600,460 |
| 2021-04-06 | $5.46 | $5.50 | $5.40 | $5.44 | $5.44 | 291,700 |
| 2021-04-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2021-04-02 | $5.40 | $5.50 | $5.40 | $5.45 | $5.45 | 1,077,260 |
| 2021-04-01 | $5.37 | $5.40 | $5.34 | $5.40 | $5.40 | 569,500 |
| 2021-03-31 | $5.37 | $5.40 | $5.32 | $5.34 | $5.34 | 128,800 |
| 2021-03-30 | $5.35 | $5.39 | $5.32 | $5.37 | $5.37 | 432,800 |
| 2021-03-29 | $5.32 | $5.38 | $5.31 | $5.35 | $5.35 | 643,460 |
| 2021-03-26 | $5.22 | $5.34 | $5.22 | $5.32 | $5.32 | 869,300 |
| 2021-03-25 | $5.24 | $5.24 | $5.20 | $5.22 | $5.22 | 172,900 |
| 2021-03-24 | $5.29 | $5.35 | $5.18 | $5.25 | $5.25 | 204,200 |
| 2021-03-23 | $5.34 | $5.35 | $5.28 | $5.29 | $5.29 | 207,400 |
| 2021-03-22 | $5.31 | $5.36 | $5.31 | $5.34 | $5.34 | 782,100 |
| 2021-03-19 | $5.40 | $5.40 | $5.30 | $5.31 | $5.31 | 453,100 |
| 2021-03-18 | $5.40 | $5.45 | $5.35 | $5.42 | $5.42 | 558,300 |
| 2021-03-17 | $5.36 | $5.41 | $5.30 | $5.39 | $5.39 | 291,700 |
| 2021-03-16 | $5.32 | $5.37 | $5.31 | $5.36 | $5.36 | 396,800 |
| 2021-03-15 | $5.45 | $5.45 | $5.28 | $5.33 | $5.33 | 271,560 |
| 2021-03-12 | $5.42 | $5.46 | $5.37 | $5.44 | $5.44 | 1,453,500 |
| 2021-03-11 | $5.34 | $5.42 | $5.29 | $5.41 | $5.41 | 1,393,200 |
| 2021-03-10 | $5.30 | $5.34 | $5.28 | $5.29 | $5.29 | 259,100 |
| 2021-03-09 | $5.30 | $5.39 | $5.20 | $5.28 | $5.28 | 688,100 |
| 2021-03-08 | $5.60 | $5.63 | $5.39 | $5.39 | $5.39 | 584,500 |
| 2021-03-05 | $5.58 | $5.64 | $5.45 | $5.58 | $5.58 | 413,700 |
| 2021-03-04 | $5.74 | $5.74 | $5.57 | $5.58 | $5.58 | 964,240 |
| 2021-03-03 | $5.64 | $5.75 | $5.61 | $5.74 | $5.74 | 1,335,800 |
| 2021-03-02 | $5.72 | $5.77 | $5.63 | $5.64 | $5.64 | 493,000 |
| 2021-03-01 | $5.68 | $5.74 | $5.68 | $5.72 | $5.72 | 928,700 |
| 2021-02-26 | $5.78 | $5.78 | $5.64 | $5.68 | $5.68 | 637,900 |
| 2021-02-25 | $5.75 | $5.85 | $5.74 | $5.78 | $5.78 | 960,500 |
| 2021-02-24 | $5.90 | $5.94 | $5.68 | $5.75 | $5.75 | 921,300 |
| 2021-02-23 | $5.90 | $5.95 | $5.86 | $5.89 | $5.89 | 1,412,980 |
| 2021-02-22 | $6.10 | $6.10 | $5.90 | $5.90 | $5.90 | 1,768,600 |
| 2021-02-19 | $6.10 | $6.11 | $5.97 | $6.08 | $6.08 | 2,570,700 |
| 2021-02-18 | $6.50 | $6.50 | $6.01 | $6.10 | $6.10 | 2,378,860 |
| 2021-02-17 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-02-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-02-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-02-12 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-02-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-02-10 | $6.03 | $6.20 | $6.02 | $6.20 | $6.20 | 3,875,100 |
| 2021-02-09 | $5.85 | $6.03 | $5.85 | $6.02 | $6.02 | 2,267,760 |
| 2021-02-08 | $5.80 | $5.88 | $5.79 | $5.85 | $5.85 | 1,998,600 |
| 2021-02-05 | $5.78 | $5.86 | $5.78 | $5.79 | $5.79 | 1,836,300 |
| 2021-02-04 | $5.81 | $5.81 | $5.71 | $5.78 | $5.78 | 1,266,000 |
| 2021-02-03 | $5.82 | $5.83 | $5.77 | $5.80 | $5.80 | 7,080,360 |
| 2021-02-02 | $5.73 | $5.82 | $5.71 | $5.82 | $5.82 | 1,321,700 |
| 2021-02-01 | $5.66 | $5.73 | $5.65 | $5.71 | $5.71 | 1,255,900 |
| 2021-01-29 | $5.66 | $5.76 | $5.60 | $5.65 | $5.65 | 774,400 |
| 2021-01-28 | $5.81 | $5.81 | $5.65 | $5.66 | $5.66 | 779,700 |
| 2021-01-27 | $5.84 | $5.84 | $5.77 | $5.81 | $5.81 | 464,560 |
| 2021-01-26 | $5.94 | $5.94 | $5.83 | $5.84 | $5.84 | 914,900 |
| 2021-01-25 | $5.85 | $5.96 | $5.81 | $5.94 | $5.94 | 1,783,500 |
| 2021-01-22 | $5.86 | $5.91 | $5.81 | $5.87 | $5.87 | 1,560,960 |
| 2021-01-21 | $5.76 | $5.91 | $5.76 | $5.85 | $5.85 | 3,136,100 |
| 2021-01-20 | $5.75 | $5.80 | $5.72 | $5.76 | $5.76 | 574,300 |
| 2021-01-19 | $5.83 | $5.84 | $5.74 | $5.75 | $5.75 | 1,065,200 |
| 2021-01-18 | $5.75 | $5.86 | $5.71 | $5.83 | $5.83 | 1,215,800 |
| 2021-01-15 | $5.78 | $5.83 | $5.71 | $5.75 | $5.75 | 813,000 |
| 2021-01-14 | $5.88 | $5.88 | $5.78 | $5.78 | $5.78 | 669,760 |
| 2021-01-13 | $5.96 | $5.98 | $5.85 | $5.89 | $5.89 | 1,043,400 |
| 2021-01-12 | $5.79 | $6.00 | $5.71 | $5.98 | $5.98 | 1,127,900 |
| 2021-01-11 | $5.81 | $5.84 | $5.75 | $5.78 | $5.78 | 643,700 |
| 2021-01-08 | $5.84 | $5.96 | $5.72 | $5.81 | $5.81 | 1,937,460 |
| 2021-01-07 | $5.73 | $5.88 | $5.69 | $5.84 | $5.84 | 1,402,720 |
| 2021-01-06 | $5.66 | $5.74 | $5.64 | $5.68 | $5.68 | 1,268,260 |
| 2021-01-05 | $5.54 | $5.68 | $5.48 | $5.65 | $5.65 | 2,227,770 |
| 2021-01-04 | $5.47 | $5.58 | $5.44 | $5.54 | $5.54 | 1,176,100 |
| 2021-01-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-12-31 | $5.37 | $5.47 | $5.37 | $5.47 | $5.47 | 551,500 |
| 2020-12-30 | $5.32 | $5.37 | $5.32 | $5.37 | $5.37 | 217,200 |
| 2020-12-29 | $5.33 | $5.36 | $5.30 | $5.32 | $5.32 | 239,800 |
| 2020-12-28 | $5.28 | $5.36 | $5.28 | $5.32 | $5.32 | 593,200 |
| 2020-12-25 | $5.26 | $5.33 | $5.26 | $5.30 | $5.30 | 748,500 |
| 2020-12-24 | $5.23 | $5.30 | $5.23 | $5.26 | $5.26 | 828,700 |
| 2020-12-23 | $5.24 | $5.29 | $5.24 | $5.28 | $5.28 | 316,100 |
| 2020-12-22 | $5.29 | $5.33 | $5.24 | $5.24 | $5.24 | 333,000 |
| 2020-12-21 | $5.26 | $5.30 | $5.22 | $5.29 | $5.29 | 196,960 |
| 2020-12-18 | $5.27 | $5.30 | $5.23 | $5.26 | $5.26 | 199,800 |
| 2020-12-17 | $5.25 | $5.34 | $5.21 | $5.28 | $5.28 | 285,700 |
| 2020-12-16 | $5.21 | $5.23 | $5.20 | $5.21 | $5.21 | 445,100 |
| 2020-12-15 | $5.20 | $5.22 | $5.16 | $5.21 | $5.21 | 174,100 |
| 2020-12-14 | $5.18 | $5.20 | $5.15 | $5.20 | $5.20 | 478,860 |
| 2020-12-11 | $5.20 | $5.24 | $5.13 | $5.18 | $5.18 | 549,400 |
| 2020-12-10 | $5.23 | $5.25 | $5.20 | $5.22 | $5.22 | 370,500 |
| 2020-12-09 | $5.33 | $5.33 | $5.21 | $5.25 | $5.25 | 273,960 |
| 2020-12-08 | $5.31 | $5.35 | $5.29 | $5.29 | $5.29 | 154,100 |
| 2020-12-07 | $5.33 | $5.39 | $5.30 | $5.30 | $5.30 | 463,900 |
| 2020-12-04 | $5.30 | $5.35 | $5.29 | $5.33 | $5.33 | 279,600 |
| 2020-12-03 | $5.34 | $5.34 | $5.31 | $5.32 | $5.32 | 311,860 |
| 2020-12-02 | $5.28 | $5.37 | $5.28 | $5.34 | $5.34 | 858,420 |
| 2020-12-01 | $5.24 | $5.33 | $5.23 | $5.33 | $5.33 | 435,320 |
| 2020-11-30 | $5.25 | $5.32 | $5.24 | $5.24 | $5.24 | 425,760 |
| 2020-11-27 | $5.23 | $5.25 | $5.14 | $5.25 | $5.25 | 159,700 |
| 2020-11-26 | $5.18 | $5.18 | $5.13 | $5.18 | $5.18 | 178,200 |
| 2020-11-25 | $5.24 | $5.27 | $5.16 | $5.18 | $5.18 | 477,200 |
| 2020-11-24 | $5.27 | $5.27 | $5.23 | $5.24 | $5.24 | 371,500 |
| 2020-11-23 | $5.19 | $5.29 | $5.19 | $5.27 | $5.27 | 910,700 |
| 2020-11-20 | $5.15 | $5.21 | $5.15 | $5.21 | $5.21 | 220,400 |
| 2020-11-19 | $5.15 | $5.21 | $5.12 | $5.19 | $5.19 | 164,200 |
| 2020-11-18 | $5.16 | $5.20 | $5.12 | $5.15 | $5.15 | 231,300 |
| 2020-11-17 | $5.17 | $5.17 | $5.11 | $5.16 | $5.16 | 124,100 |
| 2020-11-16 | $5.13 | $5.18 | $5.13 | $5.16 | $5.16 | 78,400 |
| 2020-11-13 | $5.15 | $5.15 | $5.11 | $5.13 | $5.13 | 175,660 |
| 2020-11-12 | $5.17 | $5.20 | $5.17 | $5.18 | $5.18 | 107,260 |
| 2020-11-11 | $5.24 | $5.24 | $5.17 | $5.17 | $5.17 | 417,000 |
| 2020-11-10 | $5.30 | $5.30 | $5.20 | $5.22 | $5.22 | 233,360 |
| 2020-11-09 | $5.14 | $5.27 | $5.14 | $5.24 | $5.24 | 390,660 |
| 2020-11-06 | $5.15 | $5.16 | $5.10 | $5.14 | $5.14 | 107,460 |
| 2020-11-05 | $5.09 | $5.15 | $5.09 | $5.15 | $5.15 | 325,600 |
| 2020-11-04 | $5.03 | $5.08 | $5.03 | $5.06 | $5.06 | 250,160 |
| 2020-11-03 | $4.99 | $5.05 | $4.98 | $5.03 | $5.03 | 297,940 |
| 2020-11-02 | $4.99 | $5.00 | $4.95 | $4.99 | $4.99 | 156,300 |
| 2020-10-30 | $5.02 | $5.05 | $4.93 | $4.94 | $4.94 | 283,140 |
| 2020-10-29 | $4.99 | $5.06 | $4.96 | $5.02 | $5.02 | 160,960 |
| 2020-10-28 | $4.95 | $5.01 | $4.94 | $4.99 | $4.99 | 170,900 |
| 2020-10-27 | $4.95 | $4.97 | $4.93 | $4.95 | $4.95 | 103,000 |
| 2020-10-26 | $4.99 | $4.99 | $4.90 | $4.95 | $4.95 | 111,800 |
| 2020-10-23 | $5.00 | $5.09 | $4.98 | $4.99 | $4.99 | 189,700 |
| 2020-10-22 | $5.07 | $5.07 | $4.99 | $5.04 | $5.04 | 108,200 |
| 2020-10-21 | $5.05 | $5.05 | $5.01 | $5.04 | $5.04 | 94,500 |
| 2020-10-20 | $5.02 | $5.05 | $4.99 | $5.04 | $5.04 | 41,700 |
| 2020-10-19 | $5.04 | $5.12 | $5.01 | $5.02 | $5.02 | 228,120 |
| 2020-10-16 | $5.09 | $5.09 | $5.02 | $5.04 | $5.04 | 265,760 |
| 2020-10-15 | $5.05 | $5.08 | $5.05 | $5.05 | $5.05 | 323,600 |
| 2020-10-14 | $5.09 | $5.09 | $5.03 | $5.05 | $5.05 | 114,400 |
| 2020-10-13 | $5.06 | $5.20 | $4.99 | $5.09 | $5.09 | 1,930,060 |
| 2020-10-12 | $4.94 | $5.06 | $4.94 | $5.06 | $5.06 | 608,960 |
| 2020-10-09 | $4.89 | $4.94 | $4.86 | $4.89 | $4.89 | 186,160 |
| 2020-10-08 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-10-07 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-10-06 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-10-05 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-10-02 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-10-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-09-30 | $4.84 | $4.87 | $4.81 | $4.84 | $4.84 | 148,500 |
| 2020-09-29 | $4.82 | $4.86 | $4.82 | $4.84 | $4.84 | 185,460 |
| 2020-09-28 | $4.80 | $4.86 | $4.80 | $4.82 | $4.82 | 103,500 |
| 2020-09-25 | $4.81 | $4.83 | $4.80 | $4.82 | $4.82 | 215,900 |
| 2020-09-24 | $4.85 | $4.85 | $4.80 | $4.81 | $4.81 | 197,400 |
| 2020-09-23 | $4.88 | $4.92 | $4.86 | $4.89 | $4.89 | 119,460 |
| 2020-09-22 | $4.90 | $4.94 | $4.85 | $4.88 | $4.88 | 86,060 |
| 2020-09-21 | $4.97 | $4.98 | $4.93 | $4.93 | $4.93 | 231,700 |
| 2020-09-18 | $4.84 | $4.97 | $4.84 | $4.94 | $4.94 | 667,100 |
| 2020-09-17 | $4.88 | $4.89 | $4.84 | $4.88 | $4.88 | 831,400 |
| 2020-09-16 | $4.91 | $4.92 | $4.87 | $4.89 | $4.89 | 277,100 |
| 2020-09-15 | $4.82 | $4.92 | $4.82 | $4.91 | $4.91 | 371,000 |
| 2020-09-14 | $4.86 | $4.90 | $4.86 | $4.87 | $4.87 | 305,500 |
| 2020-09-11 | $4.82 | $4.87 | $4.80 | $4.86 | $4.86 | 205,500 |
| 2020-09-10 | $4.82 | $4.92 | $4.81 | $4.82 | $4.82 | 455,900 |
| 2020-09-09 | $4.87 | $4.92 | $4.82 | $4.82 | $4.82 | 263,800 |
| 2020-09-08 | $4.96 | $4.96 | $4.88 | $4.92 | $4.92 | 441,900 |
| 2020-09-07 | $5.01 | $5.03 | $4.93 | $4.96 | $4.96 | 1,074,500 |
| 2020-09-04 | $5.03 | $5.04 | $4.96 | $5.01 | $5.01 | 2,044,600 |
| 2020-09-03 | $5.05 | $5.11 | $5.03 | $5.08 | $5.08 | 200,000 |
| 2020-09-02 | $5.10 | $5.10 | $5.03 | $5.05 | $5.05 | 759,800 |
| 2020-09-01 | $5.06 | $5.06 | $5.02 | $5.06 | $5.06 | 321,260 |
| 2020-08-31 | $5.12 | $5.13 | $5.06 | $5.06 | $5.06 | 549,960 |
| 2020-08-28 | $4.93 | $5.08 | $4.93 | $5.08 | $5.08 | 604,960 |
| 2020-08-27 | $4.93 | $4.95 | $4.91 | $4.95 | $4.95 | 209,700 |
| 2020-08-26 | $4.99 | $5.01 | $4.91 | $4.94 | $4.94 | 296,360 |
| 2020-08-25 | $5.00 | $5.03 | $4.97 | $4.98 | $4.98 | 255,360 |
| 2020-08-24 | $4.93 | $4.98 | $4.93 | $4.97 | $4.97 | 348,600 |
| 2020-08-21 | $4.93 | $4.96 | $4.88 | $4.93 | $4.93 | 169,200 |
| 2020-08-20 | $4.96 | $4.96 | $4.88 | $4.88 | $4.88 | 249,700 |
| 2020-08-19 | $4.95 | $5.03 | $4.95 | $4.96 | $4.96 | 683,000 |
| 2020-08-18 | $5.02 | $5.07 | $4.97 | $5.01 | $5.01 | 179,200 |
| 2020-08-17 | $4.94 | $5.05 | $4.92 | $5.02 | $5.02 | 1,943,800 |
| 2020-08-14 | $4.89 | $4.92 | $4.83 | $4.92 | $4.92 | 443,200 |
| 2020-08-13 | $4.88 | $4.89 | $4.83 | $4.89 | $4.89 | 320,900 |
| 2020-08-12 | $4.96 | $4.96 | $4.78 | $4.88 | $4.88 | 447,460 |
| 2020-08-11 | $4.92 | $4.99 | $4.90 | $4.92 | $4.92 | 679,200 |
| 2020-08-10 | $4.91 | $4.95 | $4.85 | $4.92 | $4.92 | 100,100 |
| 2020-08-07 | $4.98 | $4.98 | $4.84 | $4.91 | $4.91 | 210,960 |
| 2020-08-06 | $4.97 | $4.98 | $4.89 | $4.98 | $4.98 | 407,200 |
| 2020-08-05 | $4.96 | $5.00 | $4.91 | $4.98 | $4.98 | 553,200 |
| 2020-08-04 | $5.00 | $5.00 | $4.95 | $4.96 | $4.96 | 550,600 |
| 2020-08-03 | $4.91 | $4.97 | $4.91 | $4.95 | $4.95 | 877,700 |
| 2020-07-31 | $4.87 | $4.93 | $4.82 | $4.89 | $4.89 | 363,200 |
| 2020-07-30 | $4.87 | $4.89 | $4.77 | $4.85 | $4.85 | 359,400 |
| 2020-07-29 | $4.75 | $4.87 | $4.62 | $4.87 | $4.87 | 1,308,560 |
| 2020-07-28 | $4.76 | $4.77 | $4.71 | $4.75 | $4.75 | 771,900 |
| 2020-07-27 | $4.89 | $4.89 | $4.67 | $4.71 | $4.71 | 250,160 |
| 2020-07-24 | $4.86 | $4.86 | $4.65 | $4.70 | $4.70 | 826,300 |
| 2020-07-23 | $4.90 | $5.01 | $4.80 | $4.90 | $4.90 | 744,760 |
| 2020-07-22 | $4.87 | $4.97 | $4.86 | $4.90 | $4.90 | 363,950 |
| 2020-07-21 | $4.87 | $4.89 | $4.84 | $4.87 | $4.87 | 504,660 |
| 2020-07-20 | $4.90 | $4.90 | $4.72 | $4.85 | $4.85 | 991,920 |
| 2020-07-17 | $4.71 | $4.76 | $4.61 | $4.72 | $4.72 | 3,050,820 |
| 2020-07-16 | $4.82 | $4.97 | $4.61 | $4.61 | $4.61 | 510,100 |
| 2020-07-15 | $4.90 | $4.98 | $4.80 | $4.82 | $4.82 | 2,405,660 |
| 2020-07-14 | $4.92 | $4.93 | $4.81 | $4.88 | $4.88 | 1,446,000 |
| 2020-07-13 | $4.83 | $4.98 | $4.80 | $4.92 | $4.92 | 1,241,830 |
| 2020-07-10 | $4.87 | $4.89 | $4.80 | $4.83 | $4.83 | 773,660 |
| 2020-07-09 | $4.83 | $4.91 | $4.60 | $4.87 | $4.87 | 1,216,700 |
| 2020-07-08 | $4.76 | $4.85 | $4.73 | $4.83 | $4.83 | 2,518,400 |
| 2020-07-07 | $4.86 | $5.26 | $4.75 | $4.75 | $4.75 | 1,971,800 |
| 2020-07-06 | $4.47 | $4.90 | $4.47 | $4.78 | $4.78 | 760,160 |
| 2020-07-03 | $4.37 | $4.47 | $4.37 | $4.47 | $4.47 | 687,620 |
| 2020-07-02 | $4.31 | $4.40 | $4.31 | $4.37 | $4.37 | 238,640 |
| 2020-07-01 | $4.22 | $4.31 | $4.22 | $4.31 | $4.31 | 534,910 |
| 2020-06-30 | $4.16 | $4.22 | $4.16 | $4.20 | $4.20 | 360,420 |
| 2020-06-29 | $4.20 | $4.20 | $4.14 | $4.15 | $4.15 | 66,200 |
| 2020-06-26 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2020-06-25 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2020-06-24 | $4.15 | $4.36 | $4.15 | $4.19 | $4.19 | 141,520 |
| 2020-06-23 | $4.13 | $4.16 | $4.12 | $4.16 | $4.16 | 139,700 |
| 2020-06-22 | $4.03 | $4.16 | $4.03 | $4.13 | $4.13 | 119,860 |
| 2020-06-19 | $4.00 | $4.14 | $4.00 | $4.13 | $4.13 | 78,260 |
| 2020-06-18 | $4.24 | $4.24 | $4.04 | $4.07 | $4.07 | 79,520 |
| 2020-06-17 | $4.07 | $4.07 | $4.03 | $4.04 | $4.04 | 42,620 |
| 2020-06-16 | $4.03 | $4.08 | $4.01 | $4.07 | $4.07 | 22,500 |
| 2020-06-15 | $4.07 | $4.07 | $3.97 | $3.97 | $3.97 | 58,200 |
| 2020-06-12 | $4.17 | $4.17 | $3.98 | $4.02 | $4.02 | 82,200 |
| 2020-06-11 | $4.06 | $4.07 | $4.02 | $4.03 | $4.03 | 39,520 |
| 2020-06-10 | $4.05 | $4.06 | $4.01 | $4.06 | $4.06 | 24,720 |
| 2020-06-09 | $4.05 | $4.07 | $4.04 | $4.07 | $4.07 | 86,060 |
| 2020-06-08 | $4.05 | $4.07 | $4.04 | $4.05 | $4.05 | 76,660 |
| 2020-06-05 | $4.05 | $4.05 | $3.99 | $4.02 | $4.02 | 229,720 |
| 2020-06-04 | $4.01 | $4.05 | $3.99 | $3.99 | $3.99 | 241,600 |
| 2020-06-03 | $4.04 | $4.04 | $4.01 | $4.01 | $4.01 | 146,720 |
| 2020-06-02 | $3.99 | $4.01 | $3.98 | $4.00 | $4.00 | 313,460 |
| 2020-06-01 | $3.94 | $3.99 | $3.94 | $3.98 | $3.98 | 617,880 |
| 2020-05-29 | $3.95 | $3.95 | $3.86 | $3.88 | $3.88 | 122,400 |
| 2020-05-28 | $3.87 | $3.89 | $3.84 | $3.86 | $3.86 | 30,860 |
| 2020-05-27 | $3.88 | $3.88 | $3.85 | $3.85 | $3.85 | 139,700 |
| 2020-05-26 | $3.99 | $3.99 | $3.86 | $3.88 | $3.88 | 141,220 |
| 2020-05-25 | $4.00 | $4.00 | $3.82 | $3.83 | $3.83 | 93,120 |
| 2020-05-22 | $3.93 | $3.93 | $3.82 | $3.85 | $3.85 | 77,540 |
| 2020-05-21 | $3.96 | $3.96 | $3.92 | $3.93 | $3.93 | 84,240 |
| 2020-05-20 | $4.05 | $4.05 | $3.79 | $3.94 | $3.94 | 111,250 |
| 2020-05-19 | $3.97 | $3.97 | $3.95 | $3.96 | $3.96 | 94,820 |
| 2020-05-18 | $3.92 | $3.95 | $3.92 | $3.93 | $3.93 | 85,100 |
| 2020-05-15 | $3.95 | $3.95 | $3.92 | $3.92 | $3.92 | 31,880 |
| 2020-05-14 | $3.97 | $3.97 | $3.94 | $3.94 | $3.94 | 102,120 |
| 2020-05-13 | $3.95 | $3.98 | $3.95 | $3.97 | $3.97 | 13,260 |
| 2020-05-12 | $3.98 | $3.98 | $3.95 | $3.96 | $3.96 | 50,020 |
| 2020-05-11 | $4.05 | $4.05 | $3.96 | $3.96 | $3.96 | 61,050 |
| 2020-05-08 | $3.95 | $4.00 | $3.95 | $3.99 | $3.99 | 119,160 |
| 2020-05-07 | $3.94 | $3.95 | $3.92 | $3.94 | $3.94 | 90,540 |
| 2020-05-06 | $3.91 | $3.94 | $3.89 | $3.94 | $3.94 | 63,100 |
| 2020-05-05 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2020-05-04 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2020-05-01 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2020-04-30 | $3.90 | $3.92 | $3.90 | $3.91 | $3.91 | 121,090 |
| 2020-04-29 | $3.85 | $3.88 | $3.85 | $3.86 | $3.86 | 116,580 |
| 2020-04-28 | $3.83 | $3.85 | $3.80 | $3.85 | $3.85 | 119,260 |
| 2020-04-27 | $3.82 | $3.84 | $3.82 | $3.83 | $3.83 | 134,600 |
| 2020-04-24 | $3.82 | $3.83 | $3.80 | $3.80 | $3.80 | 116,300 |
| 2020-04-23 | $3.85 | $3.85 | $3.79 | $3.85 | $3.85 | 21,700 |
| 2020-04-22 | $3.81 | $3.85 | $3.80 | $3.84 | $3.84 | 26,500 |
| 2020-04-21 | $3.82 | $3.82 | $3.79 | $3.82 | $3.82 | 70,160 |
| 2020-04-20 | $3.84 | $3.85 | $3.83 | $3.85 | $3.85 | 55,300 |
| 2020-04-17 | $3.86 | $3.86 | $3.79 | $3.84 | $3.84 | 178,560 |
| 2020-04-16 | $3.78 | $3.80 | $3.78 | $3.80 | $3.80 | 92,420 |
| 2020-04-15 | $3.81 | $3.82 | $3.79 | $3.80 | $3.80 | 112,860 |
| 2020-04-14 | $3.78 | $3.82 | $3.78 | $3.82 | $3.82 | 65,160 |
| 2020-04-13 | $3.73 | $3.77 | $3.73 | $3.75 | $3.75 | 80,300 |
| 2020-04-10 | $3.80 | $3.82 | $3.77 | $3.77 | $3.77 | 68,100 |
| 2020-04-09 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 72,660 |
| 2020-04-08 | $3.80 | $3.80 | $3.77 | $3.78 | $3.78 | 57,060 |
| 2020-04-07 | $3.74 | $3.80 | $3.74 | $3.80 | $3.80 | 114,760 |
| 2020-04-06 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2020-04-03 | $3.71 | $3.74 | $3.70 | $3.71 | $3.71 | 889,560 |
| 2020-04-02 | $3.60 | $3.73 | $3.60 | $3.73 | $3.73 | 148,060 |
| 2020-04-01 | $3.72 | $3.73 | $3.68 | $3.71 | $3.71 | 52,700 |
| 2020-03-31 | $3.68 | $3.71 | $3.68 | $3.69 | $3.69 | 77,000 |
| 2020-03-30 | $3.56 | $3.73 | $3.56 | $3.68 | $3.68 | 223,660 |
| 2020-03-27 | $3.73 | $3.74 | $3.71 | $3.72 | $3.72 | 153,300 |
| 2020-03-26 | $3.90 | $3.90 | $3.50 | $3.71 | $3.71 | 280,900 |
| 2020-03-25 | $3.65 | $3.73 | $3.65 | $3.72 | $3.72 | 269,400 |
| 2020-03-24 | $3.60 | $3.63 | $3.55 | $3.62 | $3.62 | 261,760 |
| 2020-03-23 | $3.65 | $3.65 | $3.54 | $3.54 | $3.54 | 288,500 |
| 2020-03-20 | $3.63 | $3.67 | $3.60 | $3.66 | $3.66 | 293,320 |
| 2020-03-19 | $3.68 | $3.70 | $3.52 | $3.60 | $3.60 | 568,800 |
| 2020-03-18 | $3.78 | $3.80 | $3.65 | $3.70 | $3.70 | 279,900 |
| 2020-03-17 | $3.75 | $3.83 | $3.64 | $3.77 | $3.77 | 348,500 |
| 2020-03-16 | $3.94 | $3.94 | $3.74 | $3.83 | $3.83 | 418,200 |
| 2020-03-13 | $3.97 | $3.97 | $3.74 | $3.89 | $3.89 | 516,320 |
| 2020-03-12 | $4.05 | $4.05 | $3.89 | $4.02 | $4.02 | 215,300 |
| 2020-03-11 | $4.09 | $4.12 | $4.00 | $4.05 | $4.05 | 116,080 |
| 2020-03-10 | $4.06 | $4.13 | $3.91 | $4.09 | $4.09 | 206,620 |
| 2020-03-09 | $3.97 | $4.15 | $3.97 | $4.06 | $4.06 | 236,600 |
| 2020-03-06 | $4.16 | $4.18 | $4.14 | $4.14 | $4.14 | 92,460 |
| 2020-03-05 | $4.14 | $4.20 | $4.13 | $4.19 | $4.19 | 234,000 |
| 2020-03-04 | $3.97 | $4.19 | $3.97 | $4.14 | $4.14 | 97,180 |
| 2020-03-03 | $4.13 | $4.22 | $4.07 | $4.09 | $4.09 | 351,880 |
| 2020-03-02 | $3.99 | $4.09 | $3.97 | $4.07 | $4.07 | 157,480 |
| 2020-02-28 | $3.96 | $4.03 | $3.91 | $3.99 | $3.99 | 280,180 |
| 2020-02-27 | $4.04 | $4.13 | $4.04 | $4.07 | $4.07 | 248,730 |
| 2020-02-26 | $4.17 | $4.17 | $4.05 | $4.05 | $4.05 | 95,800 |
| 2020-02-25 | $4.09 | $4.11 | $4.02 | $4.11 | $4.11 | 218,850 |
| 2020-02-24 | $4.16 | $4.16 | $4.09 | $4.12 | $4.12 | 181,050 |
| 2020-02-21 | $4.12 | $4.19 | $4.12 | $4.13 | $4.13 | 153,190 |
| 2020-02-20 | $4.06 | $4.13 | $4.04 | $4.12 | $4.12 | 189,880 |
| 2020-02-19 | $3.96 | $4.07 | $3.96 | $4.04 | $4.04 | 184,310 |
| 2020-02-18 | $4.00 | $4.06 | $4.00 | $4.03 | $4.03 | 184,570 |
| 2020-02-17 | $4.00 | $4.05 | $4.00 | $4.04 | $4.04 | 174,250 |
| 2020-02-14 | $4.00 | $4.00 | $3.89 | $3.97 | $3.97 | 61,060 |
| 2020-02-13 | $3.97 | $4.01 | $3.94 | $4.00 | $4.00 | 120,980 |
| 2020-02-12 | $3.95 | $3.97 | $3.74 | $3.96 | $3.96 | 89,030 |
| 2020-02-11 | $3.90 | $3.95 | $3.90 | $3.93 | $3.93 | 106,280 |
| 2020-02-10 | $3.88 | $3.91 | $3.86 | $3.90 | $3.90 | 110,340 |
| 2020-02-07 | $3.85 | $3.88 | $3.77 | $3.88 | $3.88 | 107,620 |
| 2020-02-06 | $3.75 | $3.90 | $3.75 | $3.85 | $3.85 | 388,080 |
| 2020-02-05 | $3.99 | $3.99 | $3.72 | $3.82 | $3.82 | 437,760 |
| 2020-02-04 | $3.70 | $3.97 | $3.70 | $3.80 | $3.80 | 1,016,020 |
| 2020-02-03 | $3.98 | $4.05 | $3.69 | $3.70 | $3.70 | 490,070 |
| 2020-01-31 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2020-01-30 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2020-01-29 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2020-01-28 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2020-01-27 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2020-01-24 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2020-01-23 | $4.11 | $4.12 | $3.95 | $4.10 | $4.10 | 167,020 |
| 2020-01-22 | $4.06 | $4.17 | $4.03 | $4.11 | $4.11 | 281,980 |
| 2020-01-21 | $4.13 | $4.17 | $4.10 | $4.17 | $4.17 | 150,980 |
| 2020-01-20 | $4.12 | $4.16 | $4.12 | $4.15 | $4.15 | 95,880 |
| 2020-01-17 | $4.12 | $4.15 | $4.12 | $4.12 | $4.12 | 46,240 |
| 2020-01-16 | $4.13 | $4.14 | $4.12 | $4.13 | $4.13 | 604,990 |
| 2020-01-15 | $4.17 | $4.17 | $4.13 | $4.14 | $4.14 | 51,210 |
| 2020-01-14 | $4.15 | $4.19 | $4.15 | $4.17 | $4.17 | 398,770 |
| 2020-01-13 | $4.12 | $4.18 | $4.12 | $4.17 | $4.17 | 694,990 |
| 2020-01-10 | $4.12 | $4.14 | $4.12 | $4.14 | $4.14 | 942,640 |
| 2020-01-09 | $4.12 | $4.21 | $4.02 | $4.13 | $4.13 | 271,570 |
| 2020-01-08 | $4.01 | $4.13 | $4.01 | $4.12 | $4.12 | 310,650 |
| 2020-01-07 | $4.12 | $4.15 | $4.07 | $4.13 | $4.13 | 684,260 |
| 2020-01-06 | $4.20 | $4.24 | $4.09 | $4.11 | $4.11 | 721,230 |
| 2020-01-03 | $4.14 | $4.35 | $4.11 | $4.24 | $4.24 | 315,310 |
| 2020-01-02 | $4.08 | $4.24 | $4.08 | $4.14 | $4.14 | 173,140 |
| 2020-01-01 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2019-12-31 | $4.40 | $4.40 | $4.06 | $4.08 | $4.08 | 179,470 |
| 2019-12-30 | $4.05 | $4.06 | $3.99 | $4.05 | $4.05 | 176,640 |
| 2019-12-27 | $4.17 | $4.17 | $4.00 | $4.01 | $4.01 | 180,810 |
| 2019-12-26 | $3.90 | $4.22 | $3.90 | $4.00 | $4.00 | 122,210 |
| 2019-12-25 | $3.68 | $3.98 | $3.67 | $3.89 | $3.89 | 101,630 |
| 2019-12-24 | $3.95 | $3.98 | $3.94 | $3.98 | $3.98 | 164,260 |
Guotai Junan Allianz Fund Management Company Ltd (515660) News Headlines
Recent Guotai Junan Allianz Fund Management Company Ltd (515660) News
Similar Companies to Guotai Junan Allianz Fund Management Company Ltd (515660) 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 | -- | -- | -- |