CCB Principal Asset Management Co Ltd (518860) Exchange: SHG
Data as of July 11, 2025
$7.33 ($-0.09) -1.23%
CCB Principal Asset Management Co Ltd - Daily Information
Click for more stock information on CCB Principal Asset Management Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.40 |
| Previous Close | $7.33 |
| High | $7.40 |
| Low | $7.32 |
| Adjusted Open | $7.40 |
| Previous Adjusted Close | $7.33 |
| Adjusted High | $7.40 |
| Adjusted Low | $7.32 |
About CCB Principal Asset Management Co Ltd (518860)
CCB Principal Asset Management Co Ltd
Invest in CCB Principal Asset Management Co Ltd (518860)
Historical Stock Data for CCB Principal Asset Management Co Ltd (518860)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.40 | $7.40 | $7.32 | $7.33 | $7.33 | 6,309,500 |
| 2025-07-08 | $7.40 | $7.42 | $7.40 | $7.42 | $7.42 | 4,141,600 |
| 2025-07-07 | $7.37 | $7.38 | $7.36 | $7.37 | $7.37 | 2,555,800 |
| 2025-07-04 | $7.41 | $7.44 | $7.39 | $7.42 | $7.42 | 2,113,900 |
| 2025-07-03 | $7.42 | $7.47 | $7.42 | $7.46 | $7.46 | 5,448,000 |
| 2025-07-02 | $7.41 | $7.43 | $7.40 | $7.41 | $7.41 | 3,404,000 |
| 2025-06-30 | $7.33 | $7.34 | $7.29 | $7.33 | $7.33 | 5,046,500 |
| 2025-06-27 | $7.40 | $7.41 | $7.32 | $7.34 | $7.34 | 7,198,700 |
| 2025-06-26 | $7.42 | $7.42 | $7.39 | $7.42 | $7.42 | 4,040,000 |
| 2025-06-25 | $7.40 | $7.42 | $7.40 | $7.41 | $7.41 | 4,616,890 |
| 2025-06-24 | $7.45 | $7.47 | $7.37 | $7.39 | $7.39 | 8,173,000 |
| 2025-06-23 | $7.47 | $7.53 | $7.46 | $7.48 | $7.48 | 4,758,100 |
| 2025-06-20 | $7.48 | $7.48 | $7.44 | $7.45 | $7.45 | 6,365,800 |
| 2025-06-19 | $7.52 | $7.52 | $7.46 | $7.48 | $7.48 | 14,271,800 |
| 2025-06-18 | $7.52 | $7.55 | $7.49 | $7.51 | $7.51 | 5,275,000 |
| 2025-06-17 | $7.55 | $7.55 | $7.49 | $7.52 | $7.52 | 4,922,100 |
| 2025-06-13 | $7.63 | $7.67 | $7.59 | $7.62 | $7.62 | 12,285,100 |
| 2025-06-12 | $7.52 | $7.53 | $7.49 | $7.52 | $7.52 | 4,706,400 |
| 2025-06-11 | $7.43 | $7.46 | $7.42 | $7.44 | $7.44 | 5,148,100 |
| 2025-06-10 | $7.37 | $7.43 | $7.36 | $7.42 | $7.42 | 5,635,500 |
| 2025-06-09 | $7.39 | $7.42 | $7.35 | $7.41 | $7.41 | 6,912,400 |
| 2025-06-06 | $7.51 | $7.52 | $7.49 | $7.50 | $7.50 | 1,975,200 |
| 2025-06-05 | $7.52 | $7.52 | $7.49 | $7.50 | $7.50 | 1,433,300 |
| 2025-06-04 | $7.50 | $7.52 | $7.48 | $7.49 | $7.49 | 2,180,400 |
| 2025-06-03 | $7.51 | $7.54 | $7.48 | $7.49 | $7.49 | 3,195,500 |
| 2025-05-30 | $7.40 | $7.41 | $7.35 | $7.39 | $7.39 | 2,446,900 |
| 2025-05-29 | $7.28 | $7.33 | $7.28 | $7.32 | $7.32 | 2,168,800 |
| 2025-05-28 | $7.38 | $7.40 | $7.36 | $7.39 | $7.39 | 3,963,400 |
| 2025-05-27 | $7.45 | $7.48 | $7.37 | $7.38 | $7.38 | 5,696,500 |
| 2025-05-26 | $7.33 | $7.49 | $7.33 | $7.44 | $7.44 | 3,869,600 |
| 2025-05-23 | $7.43 | $7.47 | $7.39 | $7.47 | $7.47 | 8,369,300 |
| 2025-05-22 | $7.69 | $7.69 | $7.46 | $7.46 | $7.46 | 12,218,100 |
| 2025-05-21 | $7.40 | $7.49 | $7.40 | $7.48 | $7.48 | 8,454,500 |
| 2025-05-20 | $7.24 | $7.26 | $7.22 | $7.23 | $7.23 | 4,990,100 |
| 2025-05-19 | $7.24 | $7.26 | $7.22 | $7.25 | $7.25 | 2,584,200 |
| 2025-05-16 | $7.20 | $7.24 | $7.18 | $7.20 | $7.20 | 7,182,300 |
| 2025-05-15 | $7.19 | $7.19 | $7.01 | $7.07 | $7.07 | 11,177,600 |
| 2025-05-14 | $7.32 | $7.34 | $7.28 | $7.29 | $7.29 | 3,925,700 |
| 2025-05-13 | $7.30 | $7.35 | $7.24 | $7.34 | $7.34 | 6,425,000 |
| 2025-05-12 | $7.37 | $7.42 | $7.37 | $7.39 | $7.39 | 6,762,200 |
| 2025-05-09 | $7.51 | $7.57 | $7.44 | $7.56 | $7.56 | 10,484,100 |
| 2025-05-08 | $7.69 | $7.75 | $7.55 | $7.57 | $7.57 | 13,330,000 |
| 2025-05-07 | $7.63 | $7.70 | $7.60 | $7.69 | $7.69 | 6,164,500 |
| 2025-05-06 | $7.62 | $7.68 | $7.59 | $7.63 | $7.63 | 7,155,300 |
| 2025-04-30 | $7.54 | $7.55 | $7.49 | $7.49 | $7.49 | 2,915,400 |
| 2025-04-29 | $7.58 | $7.61 | $7.51 | $7.53 | $7.53 | 5,961,700 |
| 2025-04-28 | $7.55 | $7.55 | $7.45 | $7.49 | $7.49 | 5,196,440 |
| 2025-04-25 | $7.67 | $7.69 | $7.50 | $7.55 | $7.55 | 9,416,500 |
| 2025-04-24 | $7.70 | $7.73 | $7.57 | $7.61 | $7.61 | 11,193,200 |
| 2025-04-23 | $7.76 | $7.80 | $7.50 | $7.52 | $7.52 | 22,698,680 |
| 2025-04-22 | $7.87 | $8.06 | $7.87 | $8.02 | $8.02 | 19,398,500 |
| 2025-04-21 | $7.70 | $7.75 | $7.70 | $7.75 | $7.75 | 13,254,100 |
| 2025-04-18 | $7.58 | $7.61 | $7.55 | $7.60 | $7.60 | 9,830,580 |
| 2025-04-17 | $7.66 | $7.67 | $7.56 | $7.59 | $7.59 | 20,817,400 |
| 2025-04-16 | $7.57 | $7.70 | $7.45 | $7.50 | $7.50 | 47,421,170 |
| 2025-04-15 | $7.34 | $7.35 | $7.33 | $7.34 | $7.34 | 4,444,700 |
| 2025-04-14 | $7.30 | $7.40 | $7.30 | $7.34 | $7.34 | 11,944,420 |
| 2025-04-11 | $7.32 | $7.68 | $7.26 | $7.27 | $7.27 | 60,521,220 |
| 2025-04-10 | $7.11 | $7.17 | $7.07 | $7.16 | $7.16 | 2,698,800 |
| 2025-04-09 | $6.90 | $7.02 | $6.88 | $7.00 | $7.00 | 4,782,700 |
| 2025-04-08 | $6.87 | $6.93 | $6.86 | $6.92 | $6.92 | 4,466,100 |
| 2025-04-07 | $7.04 | $7.04 | $6.85 | $6.89 | $6.89 | 4,296,100 |
| 2025-04-03 | $7.15 | $7.23 | $7.08 | $7.11 | $7.11 | 5,520,000 |
| 2025-04-02 | $7.08 | $7.10 | $7.00 | $7.05 | $7.05 | 2,489,000 |
| 2025-04-01 | $7.06 | $7.12 | $7.06 | $7.08 | $7.08 | 4,482,600 |
| 2025-03-31 | $6.98 | $7.10 | $6.96 | $7.02 | $7.02 | 6,193,900 |
| 2025-03-28 | $6.90 | $6.97 | $6.90 | $6.96 | $6.96 | 2,528,900 |
| 2025-03-27 | $6.81 | $6.83 | $6.80 | $6.82 | $6.82 | 1,165,400 |
| 2025-03-26 | $6.80 | $6.81 | $6.78 | $6.81 | $6.81 | 668,800 |
| 2025-03-25 | $6.79 | $6.79 | $6.76 | $6.78 | $6.78 | 750,000 |
| 2025-03-24 | $6.79 | $6.80 | $6.78 | $6.80 | $6.80 | 950,200 |
| 2025-03-21 | $6.82 | $6.90 | $6.77 | $6.79 | $6.79 | 1,375,300 |
| 2025-03-20 | $6.83 | $7.00 | $6.82 | $6.83 | $6.83 | 1,720,380 |
| 2025-03-19 | $6.77 | $6.82 | $6.77 | $6.81 | $6.81 | 752,100 |
| 2025-03-18 | $6.71 | $6.75 | $6.71 | $6.75 | $6.75 | 792,900 |
| 2025-03-17 | $6.70 | $6.70 | $6.68 | $6.70 | $6.70 | 259,700 |
| 2025-03-14 | $6.77 | $6.77 | $6.68 | $6.69 | $6.69 | 1,662,900 |
| 2025-03-13 | $6.58 | $6.60 | $6.58 | $6.59 | $6.59 | 464,600 |
| 2025-03-12 | $6.53 | $6.55 | $6.53 | $6.54 | $6.54 | 654,700 |
| 2025-03-11 | $6.52 | $6.55 | $6.50 | $6.52 | $6.52 | 372,900 |
| 2025-03-10 | $6.55 | $6.56 | $6.55 | $6.56 | $6.56 | 180,300 |
| 2025-03-07 | $6.55 | $6.55 | $6.52 | $6.54 | $6.54 | 222,400 |
| 2025-03-06 | $6.55 | $6.56 | $6.54 | $6.55 | $6.55 | 396,600 |
| 2025-03-05 | $6.53 | $6.57 | $6.53 | $6.56 | $6.56 | 705,600 |
| 2025-03-04 | $6.50 | $6.60 | $6.50 | $6.52 | $6.52 | 797,700 |
| 2025-03-03 | $6.48 | $6.48 | $6.46 | $6.48 | $6.48 | 542,000 |
| 2025-02-28 | $6.49 | $6.51 | $6.46 | $6.47 | $6.47 | 487,000 |
| 2025-02-27 | $6.54 | $6.57 | $6.50 | $6.52 | $6.52 | 584,600 |
| 2025-02-26 | $6.58 | $6.58 | $6.53 | $6.54 | $6.54 | 673,900 |
| 2025-02-25 | $6.61 | $6.64 | $6.59 | $6.60 | $6.60 | 712,200 |
| 2025-02-24 | $6.58 | $6.61 | $6.56 | $6.60 | $6.60 | 698,000 |
| 2025-02-20 | $6.63 | $6.64 | $6.61 | $6.64 | $6.64 | 1,013,400 |
| 2025-02-19 | $6.61 | $6.64 | $6.60 | $6.62 | $6.62 | 574,500 |
| 2025-02-18 | $6.51 | $6.62 | $6.51 | $6.57 | $6.57 | 833,800 |
| 2025-02-17 | $6.48 | $6.54 | $6.48 | $6.51 | $6.51 | 1,469,500 |
| 2025-02-14 | $6.60 | $6.63 | $6.60 | $6.63 | $6.63 | 782,500 |
| 2025-02-13 | $6.60 | $6.60 | $6.57 | $6.58 | $6.58 | 982,100 |
| 2025-02-12 | $6.54 | $6.57 | $6.53 | $6.56 | $6.56 | 704,500 |
| 2025-02-11 | $6.62 | $6.66 | $6.55 | $6.60 | $6.60 | 2,626,000 |
| 2025-02-10 | $6.47 | $6.57 | $6.47 | $6.53 | $6.53 | 965,800 |
| 2025-02-07 | $6.44 | $6.45 | $6.43 | $6.43 | $6.43 | 379,000 |
| 2025-02-06 | $6.53 | $6.53 | $6.42 | $6.42 | $6.42 | 1,383,800 |
| 2025-02-05 | $6.39 | $6.48 | $6.39 | $6.46 | $6.46 | 1,543,600 |
| 2025-01-27 | $6.23 | $6.23 | $6.19 | $6.20 | $6.20 | 818,300 |
| 2025-01-24 | $6.23 | $6.24 | $6.21 | $6.23 | $6.23 | 235,400 |
| 2025-01-23 | $6.22 | $6.22 | $6.20 | $6.20 | $6.20 | 196,100 |
| 2025-01-22 | $6.19 | $6.23 | $6.19 | $6.20 | $6.20 | 914,300 |
| 2025-01-21 | $6.12 | $6.15 | $6.12 | $6.14 | $6.14 | 292,100 |
| 2025-01-20 | $6.11 | $6.15 | $6.03 | $6.14 | $6.14 | 324,600 |
| 2025-01-17 | $6.16 | $6.17 | $6.15 | $6.15 | $6.15 | 546,200 |
| 2025-01-16 | $6.14 | $6.15 | $6.13 | $6.14 | $6.14 | 232,700 |
| 2025-01-15 | $6.10 | $6.12 | $6.08 | $6.11 | $6.11 | 310,200 |
| 2025-01-14 | $6.09 | $6.09 | $6.06 | $6.08 | $6.08 | 336,000 |
| 2025-01-13 | $6.13 | $6.14 | $6.12 | $6.13 | $6.13 | 523,500 |
| 2025-01-09 | $6.05 | $6.08 | $6.05 | $6.08 | $6.08 | 308,000 |
| 2025-01-08 | $6.02 | $6.05 | $6.02 | $6.05 | $6.05 | 307,300 |
| 2025-01-07 | $6.01 | $6.02 | $6.01 | $6.01 | $6.01 | 221,900 |
| 2025-01-06 | $6.04 | $6.06 | $5.98 | $6.01 | $6.01 | 262,330 |
| 2025-01-03 | $6.02 | $6.05 | $6.02 | $6.04 | $6.04 | 433,700 |
| 2025-01-02 | $5.98 | $5.99 | $5.98 | $5.99 | $5.99 | 490,600 |
| 2024-12-31 | $5.91 | $5.95 | $5.91 | $5.95 | $5.95 | 342,300 |
| 2024-12-30 | $5.96 | $5.96 | $5.94 | $5.94 | $5.94 | 450,300 |
| 2024-12-27 | $5.97 | $6.06 | $5.96 | $5.96 | $5.96 | 244,410 |
| 2024-12-26 | $5.97 | $5.97 | $5.95 | $5.96 | $5.96 | 175,200 |
| 2024-12-25 | $5.94 | $5.95 | $5.94 | $5.95 | $5.95 | 771,300 |
| 2024-12-24 | $5.94 | $5.95 | $5.93 | $5.93 | $5.93 | 71,400 |
| 2024-12-23 | $5.93 | $5.96 | $5.93 | $5.96 | $5.96 | 352,000 |
| 2024-12-20 | $5.88 | $5.90 | $5.88 | $5.90 | $5.90 | 197,300 |
| 2024-12-19 | $5.91 | $5.92 | $5.88 | $5.90 | $5.90 | 548,900 |
| 2024-12-18 | $5.96 | $5.98 | $5.94 | $5.97 | $5.97 | 621,100 |
| 2024-12-17 | $5.97 | $5.98 | $5.95 | $5.95 | $5.95 | 195,800 |
| 2024-12-16 | $5.95 | $6.00 | $5.95 | $5.96 | $5.96 | 301,500 |
| 2024-12-13 | $6.06 | $6.06 | $6.00 | $6.01 | $6.01 | 815,600 |
| 2024-12-12 | $6.04 | $6.06 | $6.04 | $6.06 | $6.06 | 736,700 |
| 2024-12-11 | $6.05 | $6.06 | $5.99 | $6.03 | $6.03 | 466,100 |
| 2024-12-10 | $5.98 | $6.04 | $5.95 | $5.97 | $5.97 | 853,900 |
| 2024-12-09 | $5.96 | $5.96 | $5.93 | $5.95 | $5.95 | 584,300 |
| 2024-12-06 | $5.89 | $5.93 | $5.88 | $5.92 | $5.92 | 382,200 |
| 2024-12-05 | $5.95 | $5.96 | $5.94 | $5.94 | $5.94 | 286,500 |
| 2024-12-04 | $5.96 | $5.99 | $5.92 | $5.95 | $5.95 | 520,400 |
| 2024-12-03 | $5.95 | $5.96 | $5.91 | $5.95 | $5.95 | 446,500 |
| 2024-12-02 | $5.90 | $5.93 | $5.86 | $5.89 | $5.89 | 748,400 |
| 2024-11-29 | $5.90 | $5.95 | $5.89 | $5.94 | $5.94 | 953,100 |
| 2024-11-28 | $5.86 | $5.89 | $5.84 | $5.89 | $5.89 | 597,200 |
| 2024-11-27 | $5.86 | $5.93 | $5.86 | $5.92 | $5.92 | 984,100 |
| 2024-11-26 | $5.85 | $5.89 | $5.85 | $5.86 | $5.86 | 559,900 |
| 2024-11-25 | $6.04 | $6.07 | $5.92 | $5.94 | $5.94 | 2,340,500 |
| 2024-11-22 | $5.99 | $6.04 | $5.97 | $6.03 | $6.03 | 978,500 |
| 2024-11-21 | $5.96 | $5.96 | $5.91 | $5.95 | $5.95 | 855,600 |
| 2024-11-20 | $5.90 | $5.92 | $5.87 | $5.87 | $5.87 | 770,000 |
| 2024-11-19 | $5.84 | $5.89 | $5.82 | $5.88 | $5.88 | 789,100 |
| 2024-11-18 | $5.77 | $5.80 | $5.76 | $5.78 | $5.78 | 615,200 |
| 2024-11-15 | $5.73 | $5.75 | $5.70 | $5.71 | $5.71 | 710,500 |
| 2024-11-14 | $5.76 | $5.79 | $5.68 | $5.73 | $5.73 | 1,409,800 |
| 2024-11-13 | $5.85 | $5.85 | $5.81 | $5.81 | $5.81 | 632,040 |
| 2024-11-12 | $5.85 | $5.86 | $5.82 | $5.82 | $5.82 | 677,300 |
| 2024-11-11 | $5.92 | $5.93 | $5.90 | $5.92 | $5.92 | 332,840 |
| 2024-11-08 | $5.97 | $5.97 | $5.91 | $5.92 | $5.92 | 959,940 |
| 2024-11-07 | $5.87 | $5.98 | $5.87 | $5.88 | $5.88 | 1,010,940 |
| 2024-11-06 | $6.06 | $6.11 | $5.98 | $6.03 | $6.03 | 1,743,500 |
| 2024-11-05 | $6.00 | $6.02 | $5.98 | $6.02 | $6.02 | 1,034,400 |
| 2024-11-04 | $6.04 | $6.04 | $6.00 | $6.01 | $6.01 | 707,200 |
| 2024-11-01 | $6.06 | $6.08 | $6.02 | $6.06 | $6.06 | 771,700 |
| 2024-10-31 | $6.16 | $6.19 | $6.12 | $6.12 | $6.12 | 1,217,400 |
| 2024-10-30 | $6.14 | $6.17 | $6.10 | $6.16 | $6.16 | 1,657,100 |
| 2024-10-29 | $6.04 | $6.10 | $6.04 | $6.08 | $6.08 | 1,528,100 |
| 2024-10-28 | $6.00 | $6.04 | $5.98 | $6.04 | $6.04 | 673,800 |
| 2024-10-25 | $6.00 | $6.01 | $5.99 | $6.01 | $6.01 | 1,029,300 |
| 2024-10-24 | $6.03 | $6.03 | $5.97 | $6.01 | $6.01 | 800,900 |
| 2024-10-23 | $6.06 | $6.07 | $6.03 | $6.07 | $6.07 | 1,292,700 |
| 2024-10-22 | $6.04 | $6.05 | $6.01 | $6.03 | $6.03 | 803,300 |
| 2024-10-21 | $6.00 | $6.05 | $6.00 | $6.04 | $6.04 | 2,118,500 |
| 2024-10-18 | $5.95 | $6.02 | $5.93 | $5.96 | $5.96 | 3,867,000 |
| 2024-10-17 | $5.92 | $5.93 | $5.90 | $5.91 | $5.91 | 708,600 |
| 2024-10-16 | $5.85 | $5.90 | $5.85 | $5.89 | $5.89 | 701,760 |
| 2024-10-15 | $5.81 | $5.81 | $5.78 | $5.81 | $5.81 | 458,500 |
| 2024-10-14 | $5.76 | $5.81 | $5.76 | $5.81 | $5.81 | 534,700 |
| 2024-10-11 | $5.80 | $5.90 | $5.74 | $5.76 | $5.76 | 1,571,100 |
| 2024-10-10 | $5.66 | $5.80 | $5.66 | $5.69 | $5.69 | 363,000 |
| 2024-10-09 | $5.70 | $5.70 | $5.66 | $5.66 | $5.66 | 137,300 |
| 2024-10-08 | $5.90 | $5.93 | $5.73 | $5.73 | $5.73 | 736,200 |
| 2024-09-30 | $5.78 | $5.78 | $5.70 | $5.73 | $5.73 | 740,800 |
| 2024-09-27 | $5.77 | $5.79 | $5.77 | $5.78 | $5.78 | 223,300 |
| 2024-09-26 | $5.80 | $5.85 | $5.76 | $5.77 | $5.77 | 409,300 |
| 2024-09-25 | $5.74 | $5.81 | $5.74 | $5.81 | $5.81 | 327,200 |
| 2024-09-24 | $5.78 | $5.79 | $5.71 | $5.71 | $5.71 | 552,510 |
| 2024-09-23 | $5.70 | $5.74 | $5.70 | $5.74 | $5.74 | 309,680 |
| 2024-09-20 | $5.66 | $5.67 | $5.62 | $5.67 | $5.67 | 265,600 |
| 2024-09-19 | $5.62 | $5.63 | $5.60 | $5.62 | $5.62 | 277,500 |
| 2024-09-18 | $5.66 | $5.66 | $5.62 | $5.63 | $5.63 | 223,700 |
| 2024-09-13 | $5.61 | $5.64 | $5.61 | $5.63 | $5.63 | 216,100 |
| 2024-09-12 | $5.51 | $5.55 | $5.51 | $5.55 | $5.55 | 302,500 |
| 2024-09-11 | $5.54 | $5.56 | $5.54 | $5.56 | $5.56 | 136,500 |
| 2024-09-10 | $5.53 | $5.53 | $5.52 | $5.53 | $5.53 | 154,400 |
| 2024-09-09 | $5.47 | $5.51 | $5.47 | $5.49 | $5.49 | 84,000 |
| 2024-09-06 | $5.52 | $5.54 | $5.52 | $5.53 | $5.53 | 163,400 |
| 2024-09-05 | $5.49 | $5.52 | $5.49 | $5.52 | $5.52 | 345,900 |
| 2024-09-04 | $5.51 | $5.51 | $5.48 | $5.48 | $5.48 | 168,600 |
| 2024-09-03 | $5.52 | $5.52 | $5.51 | $5.52 | $5.52 | 235,300 |
| 2024-09-02 | $5.52 | $5.52 | $5.49 | $5.50 | $5.50 | 357,300 |
| 2024-08-30 | $5.56 | $5.56 | $5.52 | $5.54 | $5.54 | 642,100 |
| 2024-08-29 | $5.57 | $5.57 | $5.55 | $5.57 | $5.57 | 109,500 |
| 2024-08-28 | $5.57 | $5.57 | $5.53 | $5.55 | $5.55 | 135,600 |
| 2024-08-27 | $5.56 | $5.56 | $5.53 | $5.55 | $5.55 | 293,500 |
| 2024-08-26 | $5.54 | $5.58 | $5.53 | $5.55 | $5.55 | 131,300 |
| 2024-08-23 | $5.55 | $5.55 | $5.51 | $5.52 | $5.52 | 61,300 |
| 2024-08-22 | $5.57 | $5.57 | $5.53 | $5.54 | $5.54 | 687,900 |
| 2024-08-21 | $5.54 | $5.56 | $5.52 | $5.56 | $5.56 | 220,800 |
| 2024-08-20 | $5.51 | $5.54 | $5.51 | $5.53 | $5.53 | 153,400 |
| 2024-08-19 | $5.58 | $5.58 | $5.51 | $5.53 | $5.53 | 475,000 |
| 2024-08-16 | $5.47 | $5.49 | $5.45 | $5.47 | $5.47 | 859,700 |
| 2024-08-15 | $5.44 | $5.47 | $5.44 | $5.46 | $5.46 | 269,600 |
| 2024-08-14 | $5.51 | $5.51 | $5.38 | $5.47 | $5.47 | 522,400 |
| 2024-08-13 | $5.48 | $5.51 | $5.48 | $5.49 | $5.49 | 437,900 |
| 2024-08-12 | $5.47 | $5.47 | $5.42 | $5.45 | $5.45 | 205,100 |
| 2024-08-09 | $5.40 | $5.47 | $5.40 | $5.41 | $5.41 | 384,000 |
| 2024-08-08 | $5.36 | $5.38 | $5.34 | $5.36 | $5.36 | 295,200 |
| 2024-08-07 | $5.30 | $5.37 | $5.30 | $5.36 | $5.36 | 1,050,800 |
| 2024-08-06 | $5.39 | $5.39 | $5.32 | $5.35 | $5.35 | 610,800 |
| 2024-08-05 | $5.50 | $5.50 | $5.37 | $5.39 | $5.39 | 650,900 |
| 2024-08-02 | $5.50 | $5.54 | $5.47 | $5.54 | $5.54 | 805,000 |
| 2024-08-01 | $5.49 | $5.55 | $5.48 | $5.50 | $5.50 | 426,200 |
| 2024-07-31 | $5.43 | $5.48 | $5.43 | $5.45 | $5.45 | 340,000 |
| 2024-07-30 | $5.42 | $5.48 | $5.37 | $5.42 | $5.42 | 183,400 |
| 2024-07-29 | $5.40 | $5.43 | $5.40 | $5.42 | $5.42 | 1,298,400 |
| 2024-07-26 | $5.34 | $5.41 | $5.33 | $5.37 | $5.37 | 230,300 |
| 2024-07-25 | $5.42 | $5.45 | $5.32 | $5.36 | $5.36 | 280,200 |
| 2024-07-24 | $5.45 | $5.48 | $5.45 | $5.48 | $5.48 | 136,400 |
| 2024-07-23 | $5.45 | $5.46 | $5.39 | $5.42 | $5.42 | 233,100 |
| 2024-07-22 | $5.43 | $5.46 | $5.43 | $5.44 | $5.44 | 380,900 |
| 2024-07-19 | $5.58 | $5.58 | $5.41 | $5.45 | $5.45 | 334,000 |
| 2024-07-18 | $5.58 | $5.59 | $5.54 | $5.59 | $5.59 | 467,300 |
| 2024-07-17 | $5.78 | $5.78 | $5.56 | $5.58 | $5.58 | 1,548,350 |
| 2024-07-16 | $5.50 | $5.52 | $5.48 | $5.51 | $5.51 | 357,780 |
| 2024-07-15 | $5.47 | $5.48 | $5.43 | $5.46 | $5.46 | 153,500 |
| 2024-07-12 | $5.47 | $5.48 | $5.40 | $5.47 | $5.47 | 302,900 |
| 2024-07-11 | $5.41 | $5.43 | $5.41 | $5.43 | $5.43 | 176,300 |
| 2024-07-10 | $5.42 | $5.42 | $5.38 | $5.41 | $5.41 | 153,800 |
| 2024-07-09 | $5.38 | $5.40 | $5.38 | $5.39 | $5.39 | 255,100 |
| 2024-07-08 | $5.43 | $5.44 | $5.40 | $5.41 | $5.41 | 251,590 |
| 2024-07-05 | $5.38 | $5.40 | $5.37 | $5.39 | $5.39 | 103,400 |
| 2024-07-04 | $5.38 | $5.40 | $5.37 | $5.38 | $5.38 | 519,100 |
| 2024-07-03 | $5.35 | $5.36 | $5.32 | $5.35 | $5.35 | 79,700 |
| 2024-07-02 | $5.34 | $5.34 | $5.32 | $5.33 | $5.33 | 47,400 |
| 2024-07-01 | $5.30 | $5.32 | $5.30 | $5.31 | $5.31 | 55,400 |
| 2024-06-28 | $5.29 | $5.33 | $5.28 | $5.31 | $5.31 | 109,400 |
| 2024-06-27 | $5.24 | $5.26 | $5.24 | $5.25 | $5.25 | 92,800 |
| 2024-06-26 | $5.31 | $5.31 | $5.27 | $5.29 | $5.29 | 122,040 |
| 2024-06-25 | $5.35 | $5.35 | $5.32 | $5.32 | $5.32 | 27,190 |
| 2024-06-24 | $5.38 | $5.38 | $5.30 | $5.31 | $5.31 | 185,780 |
| 2024-06-21 | $5.39 | $5.43 | $5.39 | $5.40 | $5.40 | 182,700 |
| 2024-06-20 | $5.36 | $5.37 | $5.33 | $5.37 | $5.37 | 201,700 |
| 2024-06-19 | $5.31 | $5.33 | $5.31 | $5.33 | $5.33 | 22,800 |
| 2024-06-18 | $5.34 | $5.34 | $5.31 | $5.31 | $5.31 | 22,000 |
| 2024-06-17 | $5.31 | $5.35 | $5.30 | $5.31 | $5.31 | 243,200 |
| 2024-06-14 | $5.27 | $5.29 | $5.26 | $5.29 | $5.29 | 129,600 |
| 2024-06-13 | $5.27 | $5.29 | $5.27 | $5.29 | $5.29 | 126,300 |
| 2024-06-12 | $5.30 | $5.30 | $5.28 | $5.29 | $5.29 | 99,500 |
| 2024-06-11 | $5.33 | $5.43 | $5.24 | $5.26 | $5.26 | 235,400 |
| 2024-06-07 | $5.42 | $5.48 | $5.42 | $5.43 | $5.43 | 267,090 |
| 2024-06-06 | $5.43 | $5.45 | $5.38 | $5.42 | $5.42 | 246,040 |
| 2024-06-05 | $5.35 | $5.36 | $5.33 | $5.35 | $5.35 | 202,800 |
| 2024-06-04 | $5.35 | $5.37 | $5.35 | $5.37 | $5.37 | 246,500 |
| 2024-06-03 | $5.33 | $5.35 | $5.32 | $5.33 | $5.33 | 120,400 |
| 2024-05-31 | $5.33 | $5.36 | $5.33 | $5.36 | $5.36 | 50,500 |
| 2024-05-30 | $5.36 | $5.36 | $5.31 | $5.32 | $5.32 | 109,900 |
| 2024-05-29 | $5.38 | $5.40 | $5.37 | $5.38 | $5.38 | 196,900 |
| 2024-05-28 | $5.39 | $5.39 | $5.35 | $5.35 | $5.35 | 279,500 |
| 2024-05-27 | $5.34 | $5.38 | $5.34 | $5.36 | $5.36 | 136,100 |
| 2024-05-24 | $5.36 | $5.37 | $5.30 | $5.34 | $5.34 | 176,100 |
| 2024-05-23 | $5.48 | $5.48 | $5.36 | $5.39 | $5.39 | 174,700 |
| 2024-05-22 | $5.52 | $5.54 | $5.51 | $5.51 | $5.51 | 158,000 |
| 2024-05-21 | $5.58 | $5.75 | $5.48 | $5.51 | $5.51 | 752,000 |
| 2024-05-20 | $5.52 | $5.61 | $5.52 | $5.58 | $5.58 | 1,527,930 |
| 2024-05-17 | $5.44 | $5.46 | $5.42 | $5.43 | $5.43 | 157,400 |
| 2024-05-16 | $5.43 | $5.50 | $5.42 | $5.44 | $5.44 | 439,000 |
| 2024-05-15 | $5.36 | $5.40 | $5.36 | $5.38 | $5.38 | 390,600 |
| 2024-05-14 | $5.33 | $5.36 | $5.33 | $5.34 | $5.34 | 731,680 |
| 2024-05-13 | $5.39 | $5.39 | $5.35 | $5.36 | $5.36 | 407,900 |
| 2024-05-10 | $5.35 | $5.43 | $5.34 | $5.39 | $5.39 | 393,500 |
| 2024-05-09 | $5.27 | $5.28 | $5.27 | $5.27 | $5.27 | 272,100 |
| 2024-05-08 | $5.26 | $5.29 | $5.26 | $5.27 | $5.27 | 190,500 |
| 2024-05-07 | $5.29 | $5.31 | $5.27 | $5.28 | $5.28 | 235,000 |
| 2024-05-06 | $5.29 | $5.29 | $5.23 | $5.27 | $5.27 | 150,400 |
| 2024-04-30 | $5.31 | $5.32 | $5.29 | $5.30 | $5.30 | 491,890 |
| 2024-04-29 | $5.36 | $5.36 | $5.30 | $5.31 | $5.31 | 178,290 |
| 2024-04-26 | $5.30 | $5.39 | $5.30 | $5.36 | $5.36 | 741,650 |
| 2024-04-25 | $5.31 | $5.35 | $5.26 | $5.30 | $5.30 | 257,380 |
| 2024-04-24 | $5.29 | $5.40 | $5.28 | $5.31 | $5.31 | 378,400 |
| 2024-04-23 | $5.35 | $5.35 | $5.23 | $5.25 | $5.25 | 681,300 |
| 2024-04-22 | $5.45 | $5.49 | $5.36 | $5.38 | $5.38 | 512,900 |
| 2024-04-19 | $5.49 | $5.57 | $5.46 | $5.49 | $5.49 | 1,529,850 |
| 2024-04-18 | $5.46 | $5.47 | $5.28 | $5.46 | $5.46 | 1,235,400 |
| 2024-04-17 | $5.49 | $5.50 | $5.46 | $5.48 | $5.48 | 601,700 |
| 2024-04-16 | $5.49 | $5.52 | $5.46 | $5.47 | $5.47 | 858,700 |
| 2024-04-15 | $5.45 | $5.45 | $5.39 | $5.44 | $5.44 | 692,300 |
| 2024-04-12 | $5.49 | $5.55 | $5.47 | $5.51 | $5.51 | 1,209,180 |
| 2024-04-11 | $5.41 | $5.41 | $5.22 | $5.37 | $5.37 | 885,200 |
| 2024-04-10 | $5.41 | $5.42 | $5.39 | $5.41 | $5.41 | 1,143,500 |
| 2024-04-09 | $5.11 | $5.48 | $5.11 | $5.39 | $5.39 | 1,636,500 |
| 2024-04-08 | $5.34 | $5.79 | $5.34 | $5.38 | $5.38 | 5,428,700 |
| 2024-04-03 | $5.23 | $5.28 | $5.21 | $5.26 | $5.26 | 569,200 |
| 2024-04-02 | $5.18 | $5.18 | $5.12 | $5.18 | $5.18 | 352,500 |
| 2024-04-01 | $5.19 | $5.29 | $5.16 | $5.18 | $5.18 | 889,570 |
| 2024-03-29 | $5.09 | $5.16 | $5.09 | $5.14 | $5.14 | 728,580 |
| 2024-03-28 | $5.01 | $5.04 | $5.01 | $5.03 | $5.03 | 190,540 |
| 2024-03-27 | $4.98 | $5.01 | $4.98 | $5.00 | $5.00 | 161,900 |
| 2024-03-26 | $4.97 | $4.98 | $4.97 | $4.97 | $4.97 | 157,550 |
| 2024-03-25 | $5.00 | $5.01 | $4.97 | $4.98 | $4.98 | 186,100 |
| 2024-03-22 | $4.94 | $4.98 | $4.92 | $4.96 | $4.96 | 52,040 |
| 2024-03-21 | $5.00 | $5.00 | $4.98 | $4.99 | $4.99 | 138,700 |
| 2024-03-20 | $4.90 | $4.90 | $4.89 | $4.90 | $4.90 | 628,840 |
| 2024-03-19 | $4.88 | $4.92 | $4.85 | $4.88 | $4.88 | 118,740 |
| 2024-03-18 | $4.93 | $4.93 | $4.87 | $4.89 | $4.89 | 196,400 |
| 2024-03-15 | $4.90 | $4.94 | $4.89 | $4.93 | $4.93 | 170,100 |
| 2024-03-14 | $4.98 | $5.30 | $4.90 | $4.90 | $4.90 | 411,100 |
| 2024-03-13 | $4.90 | $4.90 | $4.88 | $4.89 | $4.89 | 104,400 |
| 2024-03-12 | $4.92 | $4.93 | $4.90 | $4.90 | $4.90 | 206,400 |
| 2024-03-11 | $4.95 | $4.96 | $4.92 | $4.92 | $4.92 | 259,840 |
| 2024-03-08 | $4.92 | $4.97 | $4.89 | $4.91 | $4.91 | 385,130 |
| 2024-03-07 | $4.87 | $5.00 | $4.85 | $4.92 | $4.92 | 720,060 |
| 2024-03-06 | $4.98 | $4.98 | $4.82 | $4.85 | $4.85 | 526,400 |
| 2024-03-05 | $4.79 | $4.84 | $4.79 | $4.83 | $4.83 | 683,800 |
| 2024-03-04 | $4.73 | $4.77 | $4.72 | $4.75 | $4.75 | 156,570 |
| 2024-03-01 | $4.68 | $4.69 | $4.68 | $4.69 | $4.69 | 78,400 |
| 2024-02-29 | $4.66 | $4.67 | $4.66 | $4.67 | $4.67 | 34,000 |
| 2024-02-28 | $4.65 | $4.67 | $4.65 | $4.67 | $4.67 | 9,500 |
| 2024-02-27 | $4.66 | $4.68 | $4.65 | $4.66 | $4.66 | 90,800 |
| 2024-02-26 | $4.69 | $4.70 | $4.64 | $4.67 | $4.67 | 41,900 |
| 2024-02-23 | $4.64 | $4.65 | $4.64 | $4.64 | $4.64 | 105,300 |
| 2024-02-22 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 27,260 |
| 2024-02-21 | $4.69 | $4.69 | $4.65 | $4.66 | $4.66 | 24,600 |
| 2024-02-20 | $4.65 | $4.65 | $4.64 | $4.65 | $4.65 | 80,900 |
| 2024-02-19 | $4.66 | $4.68 | $4.65 | $4.66 | $4.66 | 39,300 |
| 2024-02-08 | $4.67 | $4.69 | $4.67 | $4.68 | $4.68 | 30,700 |
| 2024-02-07 | $4.67 | $4.67 | $4.64 | $4.67 | $4.67 | 63,840 |
| 2024-02-06 | $4.66 | $4.66 | $4.65 | $4.66 | $4.66 | 63,600 |
| 2024-02-05 | $4.68 | $4.68 | $4.66 | $4.66 | $4.66 | 89,300 |
| 2024-02-02 | $4.67 | $4.70 | $4.67 | $4.70 | $4.70 | 141,100 |
| 2024-02-01 | $4.71 | $4.71 | $4.68 | $4.68 | $4.68 | 70,500 |
| 2024-01-31 | $4.67 | $4.68 | $4.67 | $4.68 | $4.68 | 303,700 |
| 2024-01-30 | $4.66 | $4.67 | $4.66 | $4.67 | $4.67 | 21,400 |
| 2024-01-29 | $4.65 | $4.66 | $4.64 | $4.66 | $4.66 | 34,200 |
| 2024-01-26 | $4.67 | $4.67 | $4.63 | $4.64 | $4.64 | 38,800 |
| 2024-01-25 | $4.62 | $4.64 | $4.62 | $4.64 | $4.64 | 19,400 |
| 2024-01-24 | $4.66 | $4.67 | $4.63 | $4.64 | $4.64 | 48,200 |
| 2024-01-23 | $4.64 | $4.65 | $4.63 | $4.64 | $4.64 | 23,800 |
| 2024-01-22 | $4.67 | $4.69 | $4.64 | $4.65 | $4.65 | 44,750 |
| 2024-01-19 | $4.65 | $4.67 | $4.65 | $4.66 | $4.66 | 7,900 |
| 2024-01-18 | $4.63 | $4.64 | $4.63 | $4.64 | $4.64 | 40,500 |
| 2024-01-17 | $4.67 | $4.70 | $4.65 | $4.65 | $4.65 | 110,800 |
| 2024-01-16 | $4.70 | $4.70 | $4.67 | $4.70 | $4.70 | 45,400 |
| 2024-01-15 | $4.68 | $4.70 | $4.66 | $4.70 | $4.70 | 21,100 |
| 2024-01-12 | $4.66 | $4.67 | $4.66 | $4.66 | $4.66 | 20,600 |
| 2024-01-11 | $4.66 | $4.66 | $4.65 | $4.66 | $4.66 | 312,600 |
| 2024-01-10 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 1,500 |
| 2024-01-09 | $4.70 | $4.70 | $4.66 | $4.67 | $4.67 | 12,600 |
| 2024-01-08 | $4.65 | $4.71 | $4.65 | $4.67 | $4.67 | 59,200 |
| 2024-01-05 | $4.72 | $4.73 | $4.67 | $4.67 | $4.67 | 422,400 |
| 2024-01-04 | $4.73 | $4.73 | $4.65 | $4.68 | $4.68 | 69,900 |
| 2024-01-03 | $4.67 | $4.71 | $4.67 | $4.69 | $4.69 | 391,800 |
| 2024-01-02 | $4.67 | $4.72 | $4.67 | $4.69 | $4.69 | 11,200 |
| 2024-01-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2023-12-29 | $4.70 | $4.73 | $4.65 | $4.67 | $4.67 | 44,240 |
| 2023-12-28 | $4.71 | $4.71 | $4.68 | $4.68 | $4.68 | 99,580 |
| 2023-12-27 | $4.66 | $4.68 | $4.66 | $4.68 | $4.68 | 43,500 |
| 2023-12-26 | $4.66 | $4.67 | $4.66 | $4.67 | $4.67 | 19,650 |
| 2023-12-25 | $4.66 | $4.66 | $4.65 | $4.66 | $4.66 | 13,600 |
| 2023-12-22 | $4.66 | $4.66 | $4.65 | $4.66 | $4.66 | 20,000 |
| 2023-12-21 | $4.63 | $4.68 | $4.60 | $4.62 | $4.62 | 43,900 |
| 2023-12-20 | $4.62 | $4.63 | $4.62 | $4.63 | $4.63 | 61,200 |
| 2023-12-19 | $4.62 | $4.62 | $4.61 | $4.61 | $4.61 | 30,500 |
| 2023-12-18 | $4.59 | $4.63 | $4.59 | $4.60 | $4.60 | 8,400 |
| 2023-12-15 | $4.60 | $4.63 | $4.60 | $4.61 | $4.61 | 44,000 |
| 2023-12-14 | $4.59 | $4.62 | $4.59 | $4.62 | $4.62 | 69,080 |
| 2023-12-13 | $4.57 | $4.60 | $4.54 | $4.55 | $4.55 | 29,000 |
| 2023-12-12 | $4.53 | $4.57 | $4.53 | $4.55 | $4.55 | 23,900 |
| 2023-12-11 | $4.55 | $4.64 | $4.55 | $4.58 | $4.58 | 44,100 |
| 2023-12-08 | $4.61 | $4.61 | $4.60 | $4.60 | $4.60 | 27,200 |
| 2023-12-07 | $4.61 | $4.68 | $4.60 | $4.62 | $4.62 | 84,200 |
| 2023-12-06 | $4.60 | $4.64 | $4.58 | $4.60 | $4.60 | 25,200 |
| 2023-12-05 | $4.60 | $4.62 | $4.60 | $4.60 | $4.60 | 33,200 |
| 2023-12-04 | $4.68 | $4.70 | $4.66 | $4.67 | $4.67 | 92,100 |
| 2023-12-01 | $4.61 | $4.62 | $4.60 | $4.61 | $4.61 | 160,200 |
| 2023-11-30 | $4.62 | $4.62 | $4.61 | $4.62 | $4.62 | 232,600 |
| 2023-11-29 | $4.60 | $4.63 | $4.59 | $4.62 | $4.62 | 288,700 |
| 2023-11-28 | $4.57 | $4.60 | $4.57 | $4.58 | $4.58 | 90,060 |
| 2023-11-27 | $4.57 | $4.57 | $4.56 | $4.57 | $4.57 | 24,600 |
| 2023-11-24 | $4.52 | $4.53 | $4.51 | $4.53 | $4.53 | 65,500 |
| 2023-11-23 | $4.52 | $4.52 | $4.51 | $4.52 | $4.52 | 39,600 |
| 2023-11-22 | $4.58 | $4.58 | $4.52 | $4.53 | $4.53 | 97,300 |
| 2023-11-21 | $4.55 | $4.55 | $4.53 | $4.54 | $4.54 | 140,000 |
| 2023-11-20 | $4.55 | $4.59 | $4.55 | $4.55 | $4.55 | 141,100 |
| 2023-11-17 | $4.58 | $4.61 | $4.58 | $4.60 | $4.60 | 60,900 |
| 2023-11-16 | $4.63 | $4.63 | $4.57 | $4.58 | $4.58 | 105,700 |
| 2023-11-15 | $4.59 | $4.65 | $4.57 | $4.60 | $4.60 | 327,000 |
| 2023-11-14 | $4.57 | $4.66 | $4.56 | $4.58 | $4.58 | 101,100 |
| 2023-11-13 | $4.53 | $4.57 | $4.53 | $4.56 | $4.56 | 174,700 |
| 2023-11-10 | $4.67 | $4.67 | $4.56 | $4.57 | $4.57 | 180,600 |
| 2023-11-09 | $4.56 | $4.56 | $4.54 | $4.56 | $4.56 | 22,400 |
| 2023-11-08 | $4.58 | $4.59 | $4.57 | $4.58 | $4.58 | 43,600 |
| 2023-11-07 | $4.61 | $4.61 | $4.60 | $4.60 | $4.60 | 336,400 |
| 2023-11-06 | $4.63 | $4.63 | $4.61 | $4.61 | $4.61 | 84,800 |
| 2023-11-03 | $4.64 | $4.67 | $4.60 | $4.63 | $4.63 | 65,900 |
| 2023-11-02 | $4.67 | $4.67 | $4.63 | $4.64 | $4.64 | 31,980 |
| 2023-11-01 | $4.62 | $4.66 | $4.61 | $4.63 | $4.63 | 393,900 |
| 2023-10-31 | $4.63 | $4.66 | $4.63 | $4.65 | $4.65 | 106,900 |
| 2023-10-30 | $4.66 | $4.67 | $4.62 | $4.62 | $4.62 | 451,800 |
| 2023-10-27 | $4.63 | $4.64 | $4.62 | $4.62 | $4.62 | 34,400 |
| 2023-10-26 | $4.62 | $4.62 | $4.60 | $4.62 | $4.62 | 314,200 |
| 2023-10-25 | $4.59 | $4.61 | $4.59 | $4.59 | $4.59 | 15,200 |
| 2023-10-24 | $4.62 | $4.62 | $4.59 | $4.60 | $4.60 | 706,000 |
| 2023-10-23 | $4.63 | $4.63 | $4.59 | $4.61 | $4.61 | 407,900 |
| 2023-10-20 | $4.62 | $4.65 | $4.61 | $4.63 | $4.63 | 455,800 |
| 2023-10-19 | $4.56 | $4.59 | $4.56 | $4.58 | $4.58 | 205,600 |
| 2023-10-18 | $4.51 | $4.57 | $4.51 | $4.55 | $4.55 | 461,100 |
| 2023-10-17 | $4.49 | $4.53 | $4.47 | $4.51 | $4.51 | 122,000 |
| 2023-10-16 | $4.49 | $4.64 | $4.49 | $4.49 | $4.49 | 521,800 |
| 2023-10-13 | $4.41 | $4.42 | $4.41 | $4.42 | $4.42 | 199,500 |
| 2023-10-12 | $4.38 | $4.42 | $4.38 | $4.41 | $4.41 | 135,600 |
| 2023-10-11 | $4.37 | $4.50 | $4.37 | $4.38 | $4.38 | 620,100 |
| 2023-10-10 | $4.39 | $4.43 | $4.38 | $4.38 | $4.38 | 553,100 |
| 2023-10-09 | $4.38 | $4.48 | $4.38 | $4.43 | $4.43 | 146,600 |
| 2023-09-28 | $4.50 | $4.50 | $4.40 | $4.41 | $4.41 | 43,500 |
| 2023-09-27 | $4.58 | $4.59 | $4.53 | $4.55 | $4.55 | 488,240 |
| 2023-09-26 | $4.64 | $4.64 | $4.59 | $4.60 | $4.60 | 200,000 |
| 2023-09-25 | $4.60 | $4.62 | $4.59 | $4.61 | $4.61 | 194,400 |
| 2023-09-22 | $4.61 | $4.62 | $4.58 | $4.60 | $4.60 | 158,500 |
| 2023-09-21 | $4.61 | $4.63 | $4.61 | $4.63 | $4.63 | 66,100 |
| 2023-09-20 | $4.61 | $4.62 | $4.59 | $4.61 | $4.61 | 182,700 |
| 2023-09-19 | $4.57 | $4.62 | $4.57 | $4.58 | $4.58 | 69,400 |
| 2023-09-18 | $4.57 | $4.66 | $4.55 | $4.56 | $4.56 | 152,000 |
| 2023-09-15 | $4.62 | $4.77 | $4.55 | $4.57 | $4.57 | 190,600 |
| 2023-09-14 | $4.62 | $4.68 | $4.57 | $4.62 | $4.62 | 314,300 |
| 2023-09-13 | $4.57 | $4.59 | $4.57 | $4.58 | $4.58 | 30,400 |
| 2023-09-12 | $4.57 | $4.58 | $4.56 | $4.57 | $4.57 | 96,200 |
| 2023-09-11 | $4.54 | $4.58 | $4.54 | $4.56 | $4.56 | 340,200 |
| 2023-09-08 | $4.57 | $4.57 | $4.55 | $4.55 | $4.55 | 207,000 |
| 2023-09-07 | $4.53 | $4.54 | $4.53 | $4.53 | $4.53 | 28,400 |
| 2023-09-06 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 55,800 |
| 2023-09-05 | $4.59 | $4.59 | $4.53 | $4.53 | $4.53 | 403,600 |
| 2023-09-04 | $4.52 | $4.55 | $4.52 | $4.55 | $4.55 | 116,400 |
| 2023-09-01 | $4.51 | $4.51 | $4.43 | $4.51 | $4.51 | 41,700 |
| 2023-08-31 | $4.51 | $4.52 | $4.51 | $4.52 | $4.52 | 35,100 |
| 2023-08-30 | $4.48 | $4.52 | $4.48 | $4.49 | $4.49 | 678,400 |
| 2023-08-29 | $4.48 | $4.53 | $4.47 | $4.48 | $4.48 | 297,900 |
| 2023-08-28 | $4.46 | $4.49 | $4.45 | $4.47 | $4.47 | 366,900 |
| 2023-08-25 | $4.51 | $4.51 | $4.47 | $4.47 | $4.47 | 172,500 |
| 2023-08-24 | $4.47 | $4.51 | $4.47 | $4.50 | $4.50 | 59,200 |
| 2023-08-23 | $4.46 | $4.50 | $4.46 | $4.47 | $4.47 | 43,900 |
| 2023-08-22 | $4.47 | $4.48 | $4.44 | $4.47 | $4.47 | 271,100 |
| 2023-08-21 | $4.42 | $4.47 | $4.42 | $4.47 | $4.47 | 148,600 |
| 2023-08-18 | $4.43 | $4.45 | $4.43 | $4.44 | $4.44 | 91,700 |
| 2023-08-17 | $4.46 | $4.51 | $4.44 | $4.45 | $4.45 | 42,700 |
| 2023-08-16 | $4.44 | $4.55 | $4.44 | $4.45 | $4.45 | 177,300 |
| 2023-08-15 | $4.41 | $4.46 | $4.41 | $4.46 | $4.46 | 419,100 |
| 2023-08-14 | $4.43 | $4.45 | $4.43 | $4.43 | $4.43 | 48,300 |
| 2023-08-11 | $4.42 | $4.43 | $4.42 | $4.43 | $4.43 | 48,500 |
| 2023-08-10 | $4.39 | $4.44 | $4.39 | $4.41 | $4.41 | 26,800 |
| 2023-08-09 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 37,400 |
| 2023-08-08 | $4.43 | $4.44 | $4.43 | $4.43 | $4.43 | 52,700 |
| 2023-08-07 | $4.43 | $4.44 | $4.43 | $4.43 | $4.43 | 9,900 |
| 2023-08-04 | $4.47 | $4.47 | $4.41 | $4.42 | $4.42 | 103,900 |
| 2023-08-03 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 41,100 |
| 2023-08-02 | $4.44 | $4.45 | $4.44 | $4.45 | $4.45 | 20,000 |
| 2023-08-01 | $4.43 | $4.49 | $4.43 | $4.45 | $4.45 | 16,000 |
| 2023-07-31 | $4.44 | $4.44 | $4.43 | $4.44 | $4.44 | 72,900 |
| 2023-07-28 | $4.44 | $4.46 | $4.44 | $4.44 | $4.44 | 19,000 |
| 2023-07-27 | $4.55 | $4.55 | $4.45 | $4.47 | $4.47 | 45,800 |
| 2023-07-26 | $4.46 | $4.47 | $4.46 | $4.47 | $4.47 | 33,500 |
| 2023-07-25 | $4.42 | $4.54 | $4.42 | $4.44 | $4.44 | 32,000 |
| 2023-07-24 | $4.48 | $4.50 | $4.39 | $4.47 | $4.47 | 22,600 |
| 2023-07-21 | $4.53 | $4.53 | $4.45 | $4.48 | $4.48 | 13,500 |
| 2023-07-20 | $4.57 | $4.57 | $4.49 | $4.49 | $4.49 | 16,900 |
| 2023-07-19 | $4.47 | $4.55 | $4.47 | $4.55 | $4.55 | 58,380 |
| 2023-07-18 | $4.43 | $4.46 | $4.43 | $4.44 | $4.44 | 1,680 |
| 2023-07-17 | $4.51 | $4.51 | $4.41 | $4.43 | $4.43 | 19,900 |
| 2023-07-14 | $4.36 | $4.43 | $4.36 | $4.41 | $4.41 | 2,900 |
| 2023-07-13 | $4.43 | $4.43 | $4.41 | $4.43 | $4.43 | 293,220 |
| 2023-07-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 6,000 |
| 2023-07-11 | $4.40 | $4.41 | $4.40 | $4.41 | $4.41 | 3,100 |
| 2023-07-10 | $4.36 | $4.39 | $4.36 | $4.39 | $4.39 | 3,100 |
| 2023-07-07 | $4.37 | $4.38 | $4.37 | $4.38 | $4.38 | 200 |
| 2023-07-06 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 500 |
| 2023-07-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 5,290 |
| 2023-07-04 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 20,500 |
| 2023-07-03 | $4.36 | $4.40 | $4.36 | $4.39 | $4.39 | 15,900 |
| 2023-06-30 | $4.39 | $4.39 | $4.37 | $4.39 | $4.39 | 26,500 |
| 2023-06-29 | $4.36 | $4.44 | $4.34 | $4.36 | $4.36 | 9,000 |
| 2023-06-28 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 302,000 |
| 2023-06-27 | $4.38 | $4.40 | $4.32 | $4.37 | $4.37 | 37,500 |
| 2023-06-26 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 7,600 |
| 2023-06-21 | $4.40 | $4.40 | $4.38 | $4.38 | $4.38 | 4,700 |
| 2023-06-20 | $4.39 | $4.40 | $4.39 | $4.40 | $4.40 | 700 |
| 2023-06-19 | $4.39 | $4.44 | $4.38 | $4.40 | $4.40 | 8,000 |
| 2023-06-16 | $4.40 | $4.41 | $4.38 | $4.40 | $4.40 | 16,600 |
| 2023-06-15 | $4.37 | $4.37 | $4.35 | $4.36 | $4.36 | 47,940 |
| 2023-06-14 | $4.38 | $4.47 | $4.38 | $4.39 | $4.39 | 78,340 |
| 2023-06-13 | $4.45 | $4.45 | $4.40 | $4.42 | $4.42 | 6,200 |
| 2023-06-12 | $4.45 | $4.45 | $4.36 | $4.40 | $4.40 | 24,830 |
| 2023-06-09 | $4.41 | $4.49 | $4.37 | $4.41 | $4.41 | 77,200 |
| 2023-06-08 | $4.38 | $4.47 | $4.36 | $4.36 | $4.36 | 72,500 |
| 2023-06-07 | $4.40 | $4.40 | $4.39 | $4.39 | $4.39 | 77,500 |
| 2023-06-06 | $4.39 | $4.55 | $4.37 | $4.39 | $4.39 | 88,200 |
| 2023-06-05 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 300 |
| 2023-06-02 | $4.34 | $4.41 | $4.34 | $4.40 | $4.40 | 12,200 |
| 2023-06-01 | $4.36 | $4.40 | $4.36 | $4.39 | $4.39 | 7,600 |
| 2023-05-31 | $4.37 | $4.40 | $4.37 | $4.40 | $4.40 | 7,100 |
| 2023-05-30 | $4.34 | $4.34 | $4.33 | $4.33 | $4.33 | 3,400 |
| 2023-05-29 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 2,400 |
| 2023-05-26 | $4.31 | $4.44 | $4.31 | $4.34 | $4.34 | 36,500 |
| 2023-05-25 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 2,100 |
| 2023-05-24 | $4.39 | $4.42 | $4.38 | $4.38 | $4.38 | 16,300 |
| 2023-05-23 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 15,700 |
| 2023-05-22 | $4.39 | $4.40 | $4.37 | $4.38 | $4.38 | 110,400 |
| 2023-05-19 | $4.38 | $4.38 | $4.36 | $4.36 | $4.36 | 1,900 |
| 2023-05-18 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 27,340 |
| 2023-05-17 | $4.35 | $4.38 | $4.35 | $4.38 | $4.38 | 36,280 |
| 2023-05-16 | $4.42 | $4.42 | $4.39 | $4.40 | $4.40 | 71,700 |
| 2023-05-15 | $4.41 | $4.42 | $4.41 | $4.42 | $4.42 | 83,500 |
| 2023-05-12 | $4.43 | $4.43 | $4.40 | $4.41 | $4.41 | 12,400 |
| 2023-05-11 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 75,890 |
| 2023-05-10 | $4.49 | $4.49 | $4.42 | $4.43 | $4.43 | 15,060 |
| 2023-05-09 | $4.36 | $4.43 | $4.36 | $4.41 | $4.41 | 11,500 |
| 2023-05-08 | $4.45 | $4.45 | $4.35 | $4.40 | $4.40 | 14,400 |
| 2023-05-05 | $4.45 | $4.46 | $4.45 | $4.45 | $4.45 | 40,250 |
| 2023-05-04 | $4.41 | $4.44 | $4.41 | $4.44 | $4.44 | 406,920 |
| 2023-05-03 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2023-05-02 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2023-04-28 | $4.34 | $4.34 | $4.31 | $4.33 | $4.33 | 21,230 |
| 2023-04-27 | $4.35 | $4.37 | $4.35 | $4.36 | $4.36 | 16,200 |
| 2023-04-26 | $4.42 | $4.42 | $4.34 | $4.36 | $4.36 | 87,000 |
| 2023-04-25 | $4.32 | $4.36 | $4.32 | $4.35 | $4.35 | 262,880 |
| 2023-04-24 | $4.31 | $4.33 | $4.30 | $4.30 | $4.30 | 48,860 |
| 2023-04-21 | $4.34 | $4.36 | $4.31 | $4.31 | $4.31 | 28,510 |
| 2023-04-20 | $4.33 | $4.34 | $4.32 | $4.34 | $4.34 | 20,750 |
| 2023-04-19 | $4.35 | $4.36 | $4.32 | $4.32 | $4.32 | 34,950 |
| 2023-04-18 | $4.35 | $4.35 | $4.32 | $4.34 | $4.34 | 19,900 |
| 2023-04-17 | $4.38 | $4.38 | $4.31 | $4.36 | $4.36 | 59,600 |
| 2023-04-14 | $4.40 | $4.42 | $4.39 | $4.40 | $4.40 | 175,630 |
| 2023-04-13 | $4.40 | $4.40 | $4.33 | $4.38 | $4.38 | 360,900 |
| 2023-04-12 | $4.35 | $4.38 | $4.35 | $4.38 | $4.38 | 67,100 |
| 2023-04-11 | $4.30 | $4.38 | $4.30 | $4.34 | $4.34 | 476,600 |
| 2023-04-10 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 17,940 |
| 2023-04-07 | $4.37 | $4.38 | $4.36 | $4.38 | $4.38 | 15,990 |
| 2023-04-06 | $4.35 | $4.38 | $4.35 | $4.37 | $4.37 | 59,380 |
| 2023-04-05 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-04-04 | $4.27 | $4.32 | $4.27 | $4.30 | $4.30 | 24,320 |
| 2023-04-03 | $4.25 | $4.35 | $4.25 | $4.26 | $4.26 | 42,480 |
| 2023-03-31 | $4.29 | $4.30 | $4.21 | $4.30 | $4.30 | 132,730 |
| 2023-03-30 | $4.28 | $4.35 | $4.27 | $4.28 | $4.28 | 148,200 |
| 2023-03-29 | $4.27 | $4.33 | $4.27 | $4.28 | $4.28 | 59,080 |
| 2023-03-28 | $4.27 | $4.27 | $4.26 | $4.26 | $4.26 | 40,330 |
| 2023-03-27 | $4.31 | $4.35 | $4.28 | $4.29 | $4.29 | 31,700 |
| 2023-03-24 | $4.30 | $4.45 | $4.28 | $4.31 | $4.31 | 89,600 |
| 2023-03-23 | $4.28 | $4.30 | $4.28 | $4.28 | $4.28 | 61,900 |
| 2023-03-22 | $4.23 | $4.27 | $4.23 | $4.26 | $4.26 | 143,240 |
| 2023-03-21 | $4.35 | $4.36 | $4.30 | $4.32 | $4.32 | 338,400 |
| 2023-03-20 | $4.29 | $4.45 | $4.27 | $4.35 | $4.35 | 364,690 |
| 2023-03-17 | $4.21 | $4.23 | $4.21 | $4.23 | $4.23 | 497,940 |
| 2023-03-16 | $4.20 | $4.22 | $4.20 | $4.22 | $4.22 | 840,100 |
| 2023-03-15 | $4.14 | $4.19 | $4.14 | $4.19 | $4.19 | 75,460 |
| 2023-03-14 | $4.16 | $4.28 | $4.16 | $4.18 | $4.18 | 116,750 |
| 2023-03-13 | $4.13 | $4.14 | $4.13 | $4.14 | $4.14 | 19,700 |
| 2023-03-10 | $4.09 | $4.10 | $4.08 | $4.09 | $4.09 | 36,900 |
| 2023-03-09 | $4.08 | $4.08 | $4.07 | $4.07 | $4.07 | 2,540 |
| 2023-03-08 | $4.11 | $4.11 | $4.07 | $4.07 | $4.07 | 157,400 |
| 2023-03-07 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 13,500 |
| 2023-03-06 | $4.10 | $4.11 | $4.10 | $4.10 | $4.10 | 233,320 |
| 2023-03-03 | $4.07 | $4.09 | $4.07 | $4.09 | $4.09 | 15,040 |
| 2023-03-02 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 3,140 |
| 2023-03-01 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 25,300 |
| 2023-02-28 | $4.05 | $4.06 | $4.05 | $4.05 | $4.05 | 7,100 |
| 2023-02-27 | $4.05 | $4.06 | $4.04 | $4.05 | $4.05 | 25,300 |
| 2023-02-24 | $4.08 | $4.08 | $4.05 | $4.05 | $4.05 | 13,500 |
| 2023-02-23 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 38,000 |
| 2023-02-22 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 4,700 |
| 2023-02-21 | $4.05 | $4.05 | $4.04 | $4.04 | $4.04 | 50,100 |
| 2023-02-20 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 36,310 |
| 2023-02-17 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 8,700 |
| 2023-02-16 | $3.91 | $4.04 | $3.91 | $4.04 | $4.04 | 34,700 |
| 2023-02-15 | $4.05 | $4.06 | $4.04 | $4.04 | $4.04 | 9,900 |
| 2023-02-14 | $4.06 | $4.06 | $4.03 | $4.05 | $4.05 | 12,590 |
| 2023-02-13 | $4.03 | $4.08 | $4.03 | $4.06 | $4.06 | 83,200 |
| 2023-02-10 | $4.04 | $4.17 | $4.02 | $4.02 | $4.02 | 301,800 |
| 2023-02-09 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 8,980 |
| 2023-02-08 | $4.04 | $4.05 | $4.04 | $4.05 | $4.05 | 7,100 |
| 2023-02-07 | $4.05 | $4.17 | $4.04 | $4.04 | $4.04 | 99,700 |
| 2023-02-06 | $4.06 | $4.06 | $4.05 | $4.05 | $4.05 | 18,900 |
| 2023-02-03 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 10,500 |
| 2023-02-02 | $4.17 | $4.17 | $4.15 | $4.16 | $4.16 | 23,520 |
| 2023-02-01 | $4.11 | $4.14 | $4.11 | $4.13 | $4.13 | 6,750 |
| 2023-01-31 | $4.13 | $4.14 | $4.11 | $4.11 | $4.11 | 10,900 |
| 2023-01-30 | $4.13 | $4.14 | $4.13 | $4.14 | $4.14 | 23,280 |
| 2023-01-20 | $4.13 | $4.14 | $4.13 | $4.13 | $4.13 | 56,320 |
| 2023-01-19 | $4.09 | $4.15 | $4.09 | $4.10 | $4.10 | 24,410 |
| 2023-01-18 | $4.10 | $4.10 | $4.08 | $4.08 | $4.08 | 9,100 |
| 2023-01-17 | $4.10 | $4.11 | $4.10 | $4.10 | $4.10 | 5,300 |
| 2023-01-16 | $4.08 | $4.15 | $4.08 | $4.09 | $4.09 | 15,700 |
| 2023-01-13 | $4.06 | $4.08 | $4.06 | $4.07 | $4.07 | 6,400 |
| 2023-01-12 | $4.05 | $4.06 | $4.05 | $4.06 | $4.06 | 800 |
| 2023-01-11 | $4.05 | $4.07 | $4.05 | $4.06 | $4.06 | 17,730 |
| 2023-01-10 | $4.04 | $4.05 | $4.04 | $4.05 | $4.05 | 7,900 |
| 2023-01-09 | $4.05 | $4.06 | $4.05 | $4.06 | $4.06 | 34,600 |
| 2023-01-06 | $4.01 | $4.03 | $4.01 | $4.01 | $4.01 | 24,500 |
| 2023-01-05 | $4.04 | $4.19 | $4.04 | $4.06 | $4.06 | 22,000 |
| 2023-01-04 | $4.01 | $4.04 | $4.01 | $4.04 | $4.04 | 6,400 |
| 2023-01-03 | $4.02 | $4.04 | $4.02 | $4.04 | $4.04 | 1,200 |
| 2023-01-02 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2022-12-30 | $4.02 | $4.03 | $4.02 | $4.02 | $4.02 | 10,640 |
| 2022-12-29 | $3.97 | $4.01 | $3.97 | $4.00 | $4.00 | 7,520 |
| 2022-12-28 | $4.01 | $4.14 | $3.98 | $4.01 | $4.01 | 13,400 |
| 2022-12-27 | $3.99 | $4.01 | $3.99 | $4.01 | $4.01 | 3,200 |
| 2022-12-26 | $3.99 | $3.99 | $3.98 | $3.98 | $3.98 | 10,500 |
| 2022-12-23 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 9,700 |
| 2022-12-22 | $4.02 | $4.03 | $4.02 | $4.02 | $4.02 | 27,500 |
| 2022-12-21 | $3.99 | $4.02 | $3.99 | $4.02 | $4.02 | 12,500 |
| 2022-12-20 | $4.10 | $4.10 | $3.96 | $3.99 | $3.99 | 39,500 |
| 2022-12-19 | $3.96 | $4.18 | $3.90 | $4.15 | $4.15 | 60,400 |
| 2022-12-16 | $3.96 | $3.97 | $3.95 | $3.95 | $3.95 | 4,800 |
| 2022-12-15 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 30,000 |
| 2022-12-14 | $3.99 | $4.05 | $3.99 | $4.00 | $4.00 | 15,870 |
| 2022-12-13 | $3.96 | $3.97 | $3.95 | $3.97 | $3.97 | 3,200 |
| 2022-12-12 | $3.97 | $3.97 | $3.95 | $3.97 | $3.97 | 500 |
| 2022-12-09 | $3.96 | $3.97 | $3.96 | $3.97 | $3.97 | 600 |
| 2022-12-08 | $3.95 | $3.96 | $3.95 | $3.95 | $3.95 | 3,400 |
| 2022-12-07 | $3.94 | $3.94 | $3.93 | $3.94 | $3.94 | 600,800 |
| 2022-12-06 | $3.95 | $3.95 | $3.94 | $3.94 | $3.94 | 608,500 |
| 2022-12-05 | $3.97 | $4.01 | $3.97 | $3.99 | $3.99 | 2,690 |
| 2022-12-01 | $3.99 | $4.01 | $3.98 | $4.01 | $4.01 | 28,100 |
| 2022-11-30 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 1,500 |
| 2022-11-29 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 7,600 |
| 2022-11-28 | $4.00 | $4.01 | $3.99 | $4.00 | $4.00 | 46,000 |
| 2022-11-25 | $3.99 | $4.00 | $3.99 | $3.99 | $3.99 | 286,100 |
| 2022-11-24 | $3.97 | $3.99 | $3.97 | $3.99 | $3.99 | 4,950 |
| 2022-11-23 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-11-22 | $3.96 | $3.97 | $3.96 | $3.97 | $3.97 | 1,900 |
| 2022-11-21 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 2,700 |
| 2022-11-18 | $4.00 | $4.00 | $3.99 | $4.00 | $4.00 | 1,000 |
| 2022-11-17 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 7,210 |
| 2022-11-16 | $3.99 | $4.14 | $3.85 | $3.99 | $3.99 | 34,890 |
| 2022-11-15 | $3.99 | $3.99 | $3.97 | $3.97 | $3.97 | 600 |
| 2022-11-14 | $3.97 | $3.98 | $3.96 | $3.96 | $3.96 | 24,100 |
| 2022-11-11 | $3.98 | $4.01 | $3.98 | $3.98 | $3.98 | 28,800 |
| 2022-11-10 | $3.96 | $3.96 | $3.81 | $3.96 | $3.96 | 7,300 |
| 2022-11-09 | $3.94 | $3.96 | $3.88 | $3.96 | $3.96 | 52,920 |
| 2022-11-08 | $3.87 | $3.88 | $3.87 | $3.88 | $3.88 | 5,190 |
| 2022-11-07 | $3.85 | $3.88 | $3.85 | $3.87 | $3.87 | 138,500 |
| 2022-11-04 | $3.81 | $3.85 | $3.81 | $3.85 | $3.85 | 2,500 |
| 2022-11-03 | $3.81 | $3.85 | $3.81 | $3.84 | $3.84 | 18,800 |
| 2022-11-02 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 8,210 |
| 2022-11-01 | $3.85 | $3.85 | $3.84 | $3.84 | $3.84 | 18,900 |
| 2022-10-31 | $3.86 | $3.86 | $3.84 | $3.84 | $3.84 | 19,500 |
| 2022-10-28 | $3.86 | $3.87 | $3.86 | $3.86 | $3.86 | 175,150 |
| 2022-10-27 | $3.86 | $3.87 | $3.85 | $3.87 | $3.87 | 440,400 |
| 2022-10-26 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 5,300 |
| 2022-10-25 | $3.86 | $3.87 | $3.86 | $3.86 | $3.86 | 9,000 |
| 2022-10-24 | $3.85 | $3.86 | $3.85 | $3.86 | $3.86 | 7,880 |
| 2022-10-21 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 100 |
| 2022-10-20 | $3.84 | $3.84 | $3.82 | $3.82 | $3.82 | 5,200 |
| 2022-10-19 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 200 |
| 2022-10-18 | $3.82 | $3.84 | $3.82 | $3.84 | $3.84 | 5,100 |
| 2022-10-17 | $3.83 | $3.83 | $3.82 | $3.83 | $3.83 | 11,360 |
| 2022-10-14 | $3.85 | $3.85 | $3.83 | $3.85 | $3.85 | 15,440 |
| 2022-10-13 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 13,100 |
| 2022-10-12 | $3.85 | $3.86 | $3.84 | $3.85 | $3.85 | 96,900 |
| 2022-10-11 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2022-10-10 | $3.81 | $3.87 | $3.81 | $3.86 | $3.86 | 62,500 |
| 2022-09-30 | $3.82 | $3.83 | $3.82 | $3.82 | $3.82 | 8,700 |
| 2022-09-29 | $3.81 | $3.83 | $3.81 | $3.82 | $3.82 | 310,500 |
| 2022-09-28 | $3.79 | $3.79 | $3.78 | $3.79 | $3.79 | 39,800 |
| 2022-09-27 | $3.77 | $3.80 | $3.77 | $3.78 | $3.78 | 19,400 |
| 2022-09-26 | $3.78 | $3.78 | $3.77 | $3.77 | $3.77 | 9,570 |
| 2022-09-23 | $3.79 | $3.83 | $3.71 | $3.80 | $3.80 | 23,470 |
| 2022-09-22 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 9,400 |
| 2022-09-21 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 3,700 |
| 2022-09-20 | $3.83 | $3.83 | $3.79 | $3.79 | $3.79 | 55,500 |
| 2022-09-19 | $3.77 | $3.78 | $3.77 | $3.78 | $3.78 | 1,700 |
| 2022-09-16 | $3.76 | $3.77 | $3.76 | $3.77 | $3.77 | 304,400 |
| 2022-09-15 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 303,200 |
| 2022-09-14 | $3.83 | $3.83 | $3.76 | $3.81 | $3.81 | 19,360 |
| 2022-09-13 | $3.82 | $3.83 | $3.82 | $3.83 | $3.83 | 64,600 |
| 2022-09-12 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2022-09-09 | $3.82 | $3.83 | $3.81 | $3.82 | $3.82 | 791,590 |
| 2022-09-08 | $3.80 | $3.83 | $3.79 | $3.83 | $3.83 | 30,080 |
| 2022-09-07 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 200 |
| 2022-09-06 | $3.74 | $3.81 | $3.74 | $3.81 | $3.81 | 13,400 |
| 2022-09-05 | $3.79 | $3.79 | $3.75 | $3.78 | $3.78 | 5,400 |
| 2022-09-02 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 600 |
| 2022-09-01 | $3.74 | $3.79 | $3.74 | $3.79 | $3.79 | 13,000 |
| 2022-08-31 | $3.80 | $3.81 | $3.76 | $3.81 | $3.81 | 1,400 |
| 2022-08-30 | $3.80 | $3.81 | $3.80 | $3.80 | $3.80 | 3,200 |
| 2022-08-29 | $3.80 | $3.81 | $3.79 | $3.80 | $3.80 | 12,600 |
| 2022-08-26 | $3.81 | $3.82 | $3.81 | $3.82 | $3.82 | 10,600 |
| 2022-08-25 | $3.80 | $3.82 | $3.80 | $3.82 | $3.82 | 4,340 |
| 2022-08-24 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 10,700 |
| 2022-08-23 | $3.78 | $3.79 | $3.77 | $3.79 | $3.79 | 19,480 |
| 2022-08-22 | $3.79 | $3.79 | $3.75 | $3.76 | $3.76 | 3,610 |
| 2022-08-19 | $3.75 | $3.79 | $3.75 | $3.79 | $3.79 | 31,980 |
| 2022-08-18 | $3.78 | $3.79 | $3.78 | $3.78 | $3.78 | 3,500 |
| 2022-08-17 | $3.81 | $3.81 | $3.80 | $3.80 | $3.80 | 2,900 |
| 2022-08-16 | $3.83 | $3.83 | $3.79 | $3.81 | $3.81 | 8,100 |
| 2022-08-15 | $3.82 | $3.85 | $3.82 | $3.83 | $3.83 | 27,880 |
| 2022-08-12 | $3.80 | $3.84 | $3.80 | $3.82 | $3.82 | 23,300 |
| 2022-08-11 | $3.79 | $3.82 | $3.79 | $3.82 | $3.82 | 3,200 |
| 2022-08-10 | $3.82 | $3.82 | $3.81 | $3.81 | $3.81 | 22,300 |
| 2022-08-09 | $3.80 | $3.82 | $3.80 | $3.82 | $3.82 | 16,000 |
| 2022-08-08 | $3.76 | $3.80 | $3.74 | $3.79 | $3.79 | 19,700 |
| 2022-08-05 | $3.77 | $3.82 | $3.77 | $3.81 | $3.81 | 82,700 |
| 2022-08-04 | $3.77 | $3.77 | $3.75 | $3.76 | $3.76 | 30,900 |
| 2022-08-03 | $3.83 | $3.83 | $3.74 | $3.78 | $3.78 | 142,540 |
| 2022-08-02 | $3.78 | $3.85 | $3.78 | $3.82 | $3.82 | 133,230 |
| 2022-08-01 | $3.75 | $3.76 | $3.75 | $3.76 | $3.76 | 12,200 |
| 2022-07-29 | $3.72 | $3.76 | $3.72 | $3.75 | $3.75 | 91,800 |
| 2022-07-28 | $3.70 | $3.71 | $3.70 | $3.71 | $3.71 | 12,880 |
| 2022-07-27 | $3.66 | $3.69 | $3.66 | $3.69 | $3.69 | 19,760 |
| 2022-07-26 | $3.69 | $3.69 | $3.68 | $3.68 | $3.68 | 12,000 |
| 2022-07-25 | $3.67 | $3.69 | $3.67 | $3.68 | $3.68 | 23,100 |
| 2022-07-22 | $3.66 | $3.67 | $3.65 | $3.67 | $3.67 | 83,000 |
| 2022-07-21 | $3.64 | $3.67 | $3.64 | $3.65 | $3.65 | 83,700 |
| 2022-07-20 | $3.66 | $3.76 | $3.66 | $3.67 | $3.67 | 91,400 |
| 2022-07-19 | $3.65 | $3.66 | $3.65 | $3.66 | $3.66 | 6,800 |
| 2022-07-18 | $3.68 | $3.68 | $3.67 | $3.67 | $3.67 | 9,700 |
| 2022-07-15 | $3.68 | $3.69 | $3.67 | $3.67 | $3.67 | 6,680 |
| 2022-07-14 | $3.68 | $3.70 | $3.68 | $3.70 | $3.70 | 1,400 |
| 2022-07-13 | $3.69 | $3.70 | $3.69 | $3.70 | $3.70 | 2,700 |
| 2022-07-12 | $3.69 | $3.71 | $3.69 | $3.71 | $3.71 | 33,440 |
| 2022-07-11 | $3.72 | $3.72 | $3.70 | $3.71 | $3.71 | 21,590 |
| 2022-07-08 | $3.69 | $3.72 | $3.69 | $3.72 | $3.72 | 12,000 |
| 2022-07-07 | $3.78 | $3.78 | $3.70 | $3.70 | $3.70 | 35,700 |
| 2022-07-06 | $3.82 | $3.82 | $3.76 | $3.77 | $3.77 | 17,100 |
| 2022-07-05 | $3.85 | $3.85 | $3.83 | $3.84 | $3.84 | 640 |
| 2022-07-04 | $3.84 | $3.85 | $3.83 | $3.85 | $3.85 | 11,150 |
| 2022-07-01 | $3.85 | $3.85 | $3.83 | $3.83 | $3.83 | 17,800 |
| 2022-06-30 | $3.87 | $3.87 | $3.86 | $3.86 | $3.86 | 4,400 |
| 2022-06-29 | $3.87 | $3.87 | $3.86 | $3.87 | $3.87 | 3,730 |
| 2022-06-28 | $3.86 | $3.87 | $3.86 | $3.86 | $3.86 | 14,600 |
| 2022-06-27 | $3.87 | $3.88 | $3.87 | $3.88 | $3.88 | 13,840 |
| 2022-06-24 | $3.84 | $3.89 | $3.84 | $3.87 | $3.87 | 77,300 |
| 2022-06-23 | $3.87 | $3.89 | $3.87 | $3.89 | $3.89 | 200 |
| 2022-06-22 | $3.87 | $3.89 | $3.87 | $3.87 | $3.87 | 6,600 |
| 2022-06-21 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 7,190 |
| 2022-06-20 | $3.88 | $3.89 | $3.88 | $3.88 | $3.88 | 900 |
| 2022-06-17 | $3.89 | $3.90 | $3.89 | $3.89 | $3.89 | 9,340 |
| 2022-06-16 | $3.87 | $3.89 | $3.87 | $3.88 | $3.88 | 88,230 |
| 2022-06-15 | $3.88 | $3.89 | $3.87 | $3.88 | $3.88 | 20,100 |
| 2022-06-14 | $3.93 | $3.93 | $3.89 | $3.90 | $3.90 | 13,060 |
| 2022-06-13 | $3.94 | $3.97 | $3.94 | $3.95 | $3.95 | 19,600 |
| 2022-06-10 | $3.90 | $3.91 | $3.90 | $3.90 | $3.90 | 10,700 |
| 2022-06-09 | $3.91 | $3.92 | $3.91 | $3.91 | $3.91 | 2,300 |
| 2022-06-08 | $3.88 | $3.91 | $3.88 | $3.90 | $3.90 | 7,700 |
| 2022-06-07 | $3.91 | $3.91 | $3.89 | $3.90 | $3.90 | 15,400 |
| 2022-06-06 | $3.90 | $3.90 | $3.84 | $3.90 | $3.90 | 9,000 |
| 2022-06-02 | $3.90 | $3.93 | $3.90 | $3.92 | $3.92 | 6,700 |
| 2022-06-01 | $3.90 | $3.90 | $3.89 | $3.90 | $3.90 | 16,400 |
| 2022-05-31 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 10,000 |
| 2022-05-30 | $3.96 | $3.96 | $3.93 | $3.93 | $3.93 | 19,900 |
| 2022-05-27 | $3.93 | $3.96 | $3.93 | $3.96 | $3.96 | 22,840 |
| 2022-05-26 | $3.93 | $3.94 | $3.90 | $3.93 | $3.93 | 26,240 |
| 2022-05-25 | $3.89 | $3.93 | $3.89 | $3.92 | $3.92 | 11,990 |
| 2022-05-24 | $3.89 | $3.90 | $3.85 | $3.89 | $3.89 | 18,700 |
| 2022-05-23 | $3.92 | $3.92 | $3.90 | $3.91 | $3.91 | 10,400 |
| 2022-05-20 | $3.89 | $3.93 | $3.89 | $3.91 | $3.91 | 25,760 |
| 2022-05-19 | $3.85 | $3.90 | $3.85 | $3.89 | $3.89 | 5,100 |
| 2022-05-18 | $3.88 | $3.90 | $3.87 | $3.87 | $3.87 | 5,000 |
| 2022-05-17 | $3.89 | $3.93 | $3.89 | $3.92 | $3.92 | 8,520 |
| 2022-05-16 | $3.88 | $3.89 | $3.87 | $3.88 | $3.88 | 3,640 |
| 2022-05-13 | $3.94 | $3.94 | $3.92 | $3.92 | $3.92 | 25,400 |
| 2022-05-12 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 6,200 |
| 2022-05-11 | $3.90 | $3.92 | $3.89 | $3.92 | $3.92 | 28,730 |
| 2022-05-10 | $3.92 | $3.95 | $3.92 | $3.94 | $3.94 | 18,000 |
| 2022-05-09 | $3.95 | $3.96 | $3.95 | $3.96 | $3.96 | 11,300 |
| 2022-05-06 | $3.95 | $3.98 | $3.95 | $3.97 | $3.97 | 5,000 |
| 2022-05-05 | $3.97 | $3.98 | $3.95 | $3.97 | $3.97 | 9,500 |
| 2022-05-04 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-05-03 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-04-29 | $3.91 | $3.99 | $3.91 | $3.97 | $3.97 | 51,050 |
| 2022-04-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 1,800 |
| 2022-04-27 | $3.89 | $3.91 | $3.89 | $3.91 | $3.91 | 22,000 |
| 2022-04-26 | $3.92 | $3.92 | $3.89 | $3.89 | $3.89 | 24,060 |
| 2022-04-25 | $3.98 | $3.99 | $3.91 | $3.91 | $3.91 | 41,020 |
| 2022-04-22 | $3.93 | $3.98 | $3.93 | $3.98 | $3.98 | 32,200 |
| 2022-04-21 | $3.89 | $3.97 | $3.89 | $3.95 | $3.95 | 77,530 |
| 2022-04-20 | $3.93 | $3.93 | $3.89 | $3.89 | $3.89 | 37,300 |
| 2022-04-19 | $3.96 | $3.98 | $3.95 | $3.95 | $3.95 | 14,000 |
| 2022-04-18 | $3.97 | $3.98 | $3.97 | $3.98 | $3.98 | 43,600 |
| 2022-04-15 | $3.97 | $3.97 | $3.96 | $3.96 | $3.96 | 8,700 |
| 2022-04-14 | $3.95 | $3.97 | $3.95 | $3.96 | $3.96 | 26,530 |
| 2022-04-13 | $3.93 | $3.98 | $3.93 | $3.96 | $3.96 | 43,050 |
| 2022-04-12 | $3.92 | $3.95 | $3.91 | $3.94 | $3.94 | 22,600 |
| 2022-04-11 | $3.89 | $3.95 | $3.89 | $3.92 | $3.92 | 104,750 |
| 2022-04-08 | $3.88 | $3.89 | $3.88 | $3.89 | $3.89 | 11,550 |
| 2022-04-07 | $3.86 | $3.88 | $3.86 | $3.87 | $3.87 | 1,200 |
| 2022-04-06 | $3.86 | $3.95 | $3.86 | $3.88 | $3.88 | 38,280 |
| 2022-04-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2022-04-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2022-04-01 | $3.88 | $3.89 | $3.87 | $3.88 | $3.88 | 31,600 |
| 2022-03-31 | $3.90 | $3.90 | $3.87 | $3.87 | $3.87 | 77,880 |
| 2022-03-30 | $3.89 | $3.89 | $3.87 | $3.89 | $3.89 | 29,900 |
| 2022-03-29 | $3.91 | $4.03 | $3.87 | $3.89 | $3.89 | 26,200 |
| 2022-03-28 | $3.91 | $4.15 | $3.90 | $4.03 | $4.03 | 49,090 |
| 2022-03-25 | $3.94 | $3.96 | $3.91 | $3.93 | $3.93 | 59,860 |
| 2022-03-24 | $4.30 | $4.30 | $3.91 | $3.93 | $3.93 | 288,750 |
| 2022-03-23 | $3.93 | $3.93 | $3.87 | $3.91 | $3.91 | 28,500 |
| 2022-03-22 | $3.89 | $3.94 | $3.89 | $3.94 | $3.94 | 8,270 |
| 2022-03-21 | $3.88 | $3.89 | $3.86 | $3.89 | $3.89 | 42,300 |
| 2022-03-18 | $3.86 | $3.95 | $3.86 | $3.88 | $3.88 | 24,500 |
| 2022-03-17 | $3.83 | $3.90 | $3.83 | $3.86 | $3.86 | 9,900 |
| 2022-03-16 | $3.84 | $3.85 | $3.76 | $3.82 | $3.82 | 114,420 |
| 2022-03-15 | $3.87 | $3.90 | $3.83 | $3.84 | $3.84 | 182,350 |
| 2022-03-14 | $3.94 | $3.97 | $3.91 | $3.93 | $3.93 | 143,100 |
| 2022-03-11 | $3.96 | $4.10 | $3.94 | $3.95 | $3.95 | 192,400 |
| 2022-03-10 | $3.95 | $4.11 | $3.88 | $3.95 | $3.95 | 284,750 |
| 2022-03-09 | $4.01 | $4.26 | $4.01 | $4.12 | $4.12 | 667,550 |
| 2022-03-08 | $3.94 | $4.01 | $3.92 | $4.00 | $4.00 | 399,930 |
| 2022-03-07 | $3.96 | $3.99 | $3.95 | $3.96 | $3.96 | 79,100 |
| 2022-03-04 | $3.88 | $3.90 | $3.88 | $3.89 | $3.89 | 144,100 |
| 2022-03-03 | $3.89 | $3.99 | $3.85 | $3.88 | $3.88 | 156,400 |
| 2022-03-02 | $3.88 | $3.90 | $3.85 | $3.89 | $3.89 | 231,280 |
| 2022-03-01 | $3.82 | $3.89 | $3.80 | $3.81 | $3.81 | 95,500 |
| 2022-02-28 | $3.83 | $3.86 | $3.77 | $3.83 | $3.83 | 134,530 |
| 2022-02-25 | $3.86 | $3.86 | $3.80 | $3.83 | $3.83 | 234,710 |
| 2022-02-24 | $3.85 | $4.01 | $3.83 | $3.88 | $3.88 | 746,850 |
| 2022-02-23 | $3.86 | $3.86 | $3.81 | $3.81 | $3.81 | 79,310 |
| 2022-02-22 | $3.81 | $3.90 | $3.81 | $3.86 | $3.86 | 257,500 |
| 2022-02-21 | $3.80 | $3.85 | $3.80 | $3.80 | $3.80 | 199,800 |
| 2022-02-18 | $3.85 | $3.85 | $3.77 | $3.81 | $3.81 | 269,660 |
| 2022-02-17 | $3.74 | $3.79 | $3.74 | $3.77 | $3.77 | 224,750 |
| 2022-02-16 | $3.73 | $3.79 | $3.71 | $3.73 | $3.73 | 187,300 |
| 2022-02-15 | $3.75 | $3.83 | $3.75 | $3.79 | $3.79 | 141,530 |
| 2022-02-14 | $3.88 | $3.88 | $3.71 | $3.75 | $3.75 | 137,100 |
| 2022-02-11 | $3.68 | $3.78 | $3.68 | $3.69 | $3.69 | 201,560 |
| 2022-02-10 | $3.68 | $3.80 | $3.67 | $3.71 | $3.71 | 259,100 |
| 2022-02-09 | $3.66 | $3.72 | $3.66 | $3.70 | $3.70 | 282,950 |
| 2022-02-08 | $3.67 | $3.69 | $3.64 | $3.69 | $3.69 | 218,820 |
| 2022-02-07 | $3.80 | $3.80 | $3.63 | $3.67 | $3.67 | 91,510 |
| 2022-02-04 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2022-02-03 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2022-02-02 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2022-02-01 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2022-01-28 | $3.62 | $3.69 | $3.62 | $3.63 | $3.63 | 139,100 |
| 2022-01-27 | $3.70 | $3.70 | $3.64 | $3.68 | $3.68 | 88,300 |
| 2022-01-26 | $3.67 | $3.71 | $3.67 | $3.71 | $3.71 | 9,000 |
| 2022-01-25 | $3.72 | $3.73 | $3.69 | $3.71 | $3.71 | 39,000 |
| 2022-01-24 | $3.72 | $3.73 | $3.68 | $3.72 | $3.72 | 122,800 |
| 2022-01-21 | $3.65 | $4.00 | $3.65 | $3.72 | $3.72 | 179,420 |
| 2022-01-20 | $3.65 | $3.68 | $3.63 | $3.66 | $3.66 | 346,340 |
| 2022-01-19 | $3.63 | $3.65 | $3.60 | $3.63 | $3.63 | 332,800 |
| 2022-01-18 | $3.62 | $3.64 | $3.62 | $3.63 | $3.63 | 263,680 |
| 2022-01-17 | $3.61 | $3.66 | $3.59 | $3.62 | $3.62 | 166,400 |
| 2022-01-14 | $3.62 | $3.65 | $3.62 | $3.64 | $3.64 | 133,700 |
| 2022-01-13 | $3.62 | $3.65 | $3.62 | $3.64 | $3.64 | 199,430 |
| 2022-01-12 | $3.61 | $3.70 | $3.61 | $3.63 | $3.63 | 126,200 |
| 2022-01-11 | $3.60 | $3.63 | $3.60 | $3.62 | $3.62 | 147,700 |
| 2022-01-10 | $3.59 | $3.62 | $3.59 | $3.61 | $3.61 | 200,800 |
| 2022-01-07 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2022-01-06 | $3.61 | $3.63 | $3.60 | $3.63 | $3.63 | 15,450 |
| 2022-01-05 | $3.61 | $3.62 | $3.61 | $3.62 | $3.62 | 17,400 |
| 2022-01-04 | $3.63 | $3.63 | $3.61 | $3.61 | $3.61 | 13,300 |
| 2022-01-03 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2021-12-31 | $3.63 | $3.63 | $3.61 | $3.63 | $3.63 | 33,990 |
| 2021-12-30 | $3.63 | $3.65 | $3.60 | $3.60 | $3.60 | 61,910 |
| 2021-12-29 | $3.59 | $3.60 | $3.59 | $3.60 | $3.60 | 3,710 |
| 2021-12-28 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 5,000 |
| 2021-12-27 | $3.63 | $3.64 | $3.62 | $3.62 | $3.62 | 10,680 |
| 2021-12-24 | $3.61 | $3.63 | $3.61 | $3.62 | $3.62 | 3,200 |
| 2021-12-23 | $3.62 | $3.63 | $3.62 | $3.62 | $3.62 | 23,900 |
| 2021-12-22 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 3,700 |
| 2021-12-21 | $3.61 | $3.62 | $3.61 | $3.62 | $3.62 | 6,180 |
| 2021-12-20 | $3.64 | $3.64 | $3.61 | $3.62 | $3.62 | 28,100 |
| 2021-12-17 | $3.63 | $3.65 | $3.63 | $3.64 | $3.64 | 20,900 |
| 2021-12-16 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 10,080 |
| 2021-12-15 | $3.61 | $3.62 | $3.60 | $3.60 | $3.60 | 9,540 |
| 2021-12-14 | $3.64 | $3.65 | $3.63 | $3.63 | $3.63 | 6,600 |
| 2021-12-13 | $3.61 | $3.64 | $3.61 | $3.63 | $3.63 | 18,500 |
| 2021-12-10 | $3.63 | $3.64 | $3.61 | $3.64 | $3.64 | 6,180 |
| 2021-12-09 | $3.63 | $3.64 | $3.61 | $3.64 | $3.64 | 39,150 |
| 2021-12-08 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 55,400 |
| 2021-12-07 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2021-12-06 | $3.63 | $3.65 | $3.62 | $3.64 | $3.64 | 58,300 |
| 2021-12-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 164,780 |
| 2021-12-02 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 11,280 |
| 2021-12-01 | $3.63 | $3.63 | $3.61 | $3.63 | $3.63 | 22,740 |
| 2021-11-30 | $3.63 | $3.66 | $3.63 | $3.65 | $3.65 | 3,540 |
| 2021-11-29 | $3.67 | $3.67 | $3.65 | $3.65 | $3.65 | 15,700 |
| 2021-11-26 | $3.65 | $3.72 | $3.65 | $3.67 | $3.67 | 37,810 |
| 2021-11-25 | $3.66 | $3.67 | $3.65 | $3.67 | $3.67 | 2,900 |
| 2021-11-24 | $3.72 | $3.72 | $3.66 | $3.68 | $3.68 | 59,300 |
| 2021-11-23 | $3.72 | $3.72 | $3.68 | $3.72 | $3.72 | 108,500 |
| 2021-11-22 | $3.75 | $3.78 | $3.73 | $3.78 | $3.78 | 4,200 |
| 2021-11-19 | $3.74 | $3.78 | $3.74 | $3.78 | $3.78 | 82,360 |
| 2021-11-18 | $3.83 | $3.83 | $3.76 | $3.79 | $3.79 | 25,560 |
| 2021-11-17 | $3.75 | $3.77 | $3.75 | $3.75 | $3.75 | 12,680 |
| 2021-11-16 | $3.84 | $3.84 | $3.76 | $3.76 | $3.76 | 5,800 |
| 2021-11-15 | $3.85 | $3.85 | $3.76 | $3.79 | $3.79 | 12,100 |
| 2021-11-12 | $3.82 | $3.82 | $3.75 | $3.77 | $3.77 | 4,400 |
| 2021-11-11 | $3.72 | $3.80 | $3.72 | $3.79 | $3.79 | 166,050 |
| 2021-11-10 | $3.74 | $3.74 | $3.69 | $3.71 | $3.71 | 5,680 |
| 2021-11-09 | $3.70 | $3.75 | $3.69 | $3.70 | $3.70 | 47,270 |
| 2021-11-08 | $3.65 | $3.70 | $3.65 | $3.70 | $3.70 | 27,200 |
| 2021-11-05 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 3,500 |
| 2021-11-04 | $3.63 | $3.65 | $3.62 | $3.62 | $3.62 | 3,700 |
| 2021-11-03 | $3.67 | $3.75 | $3.61 | $3.63 | $3.63 | 16,480 |
| 2021-11-02 | $3.66 | $3.68 | $3.63 | $3.66 | $3.66 | 40,500 |
| 2021-11-01 | $3.61 | $3.66 | $3.60 | $3.65 | $3.65 | 7,900 |
| 2021-10-29 | $3.98 | $3.98 | $3.62 | $3.63 | $3.63 | 45,200 |
| 2021-10-28 | $3.63 | $3.77 | $3.63 | $3.67 | $3.67 | 108,510 |
| 2021-10-27 | $3.62 | $3.65 | $3.60 | $3.60 | $3.60 | 2,200 |
| 2021-10-26 | $3.63 | $3.66 | $3.63 | $3.63 | $3.63 | 100,470 |
| 2021-10-25 | $3.63 | $3.63 | $3.60 | $3.61 | $3.61 | 9,730 |
| 2021-10-22 | $3.61 | $3.63 | $3.59 | $3.63 | $3.63 | 35,780 |
| 2021-10-21 | $3.63 | $3.63 | $3.61 | $3.63 | $3.63 | 22,800 |
| 2021-10-20 | $3.59 | $3.62 | $3.59 | $3.62 | $3.62 | 27,760 |
| 2021-10-19 | $3.60 | $3.63 | $3.60 | $3.60 | $3.60 | 2,800 |
| 2021-10-18 | $3.65 | $3.65 | $3.60 | $3.60 | $3.60 | 2,300 |
| 2021-10-15 | $3.66 | $3.66 | $3.64 | $3.65 | $3.65 | 8,080 |
| 2021-10-14 | $3.64 | $3.69 | $3.61 | $3.66 | $3.66 | 58,040 |
| 2021-10-13 | $3.60 | $3.63 | $3.60 | $3.60 | $3.60 | 10,880 |
| 2021-10-12 | $3.59 | $3.62 | $3.59 | $3.62 | $3.62 | 1,100 |
| 2021-10-11 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 1,200 |
| 2021-10-08 | $3.64 | $3.64 | $3.59 | $3.64 | $3.64 | 900 |
| 2021-10-07 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2021-10-06 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2021-09-30 | $3.59 | $3.65 | $3.55 | $3.59 | $3.59 | 9,100 |
| 2021-09-29 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 100 |
| 2021-09-28 | $3.59 | $3.62 | $3.59 | $3.62 | $3.62 | 400 |
| 2021-09-27 | $3.60 | $3.64 | $3.58 | $3.63 | $3.63 | 50,550 |
| 2021-09-24 | $3.58 | $3.60 | $3.58 | $3.60 | $3.60 | 5,000 |
| 2021-09-23 | $3.66 | $3.66 | $3.58 | $3.64 | $3.64 | 26,680 |
| 2021-09-22 | $3.58 | $3.66 | $3.58 | $3.66 | $3.66 | 15,110 |
| 2021-09-21 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2021-09-20 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2021-09-17 | $3.58 | $3.63 | $3.58 | $3.61 | $3.61 | 30,800 |
| 2021-09-16 | $3.63 | $3.67 | $3.63 | $3.63 | $3.63 | 13,680 |
| 2021-09-15 | $3.64 | $3.66 | $3.64 | $3.66 | $3.66 | 12,940 |
| 2021-09-14 | $3.66 | $3.66 | $3.63 | $3.66 | $3.66 | 10,600 |
| 2021-09-13 | $3.62 | $3.66 | $3.62 | $3.66 | $3.66 | 900 |
| 2021-09-10 | $3.64 | $3.67 | $3.64 | $3.66 | $3.66 | 2,840 |
| 2021-09-09 | $3.63 | $3.68 | $3.63 | $3.67 | $3.67 | 31,050 |
| 2021-09-08 | $3.68 | $3.68 | $3.67 | $3.68 | $3.68 | 800 |
| 2021-09-07 | $3.68 | $3.70 | $3.66 | $3.68 | $3.68 | 8,480 |
| 2021-09-06 | $3.68 | $3.69 | $3.68 | $3.69 | $3.69 | 29,920 |
| 2021-09-03 | $3.67 | $3.67 | $3.66 | $3.66 | $3.66 | 2,100 |
| 2021-09-02 | $3.67 | $3.69 | $3.66 | $3.66 | $3.66 | 28,490 |
| 2021-09-01 | $3.74 | $3.74 | $3.68 | $3.69 | $3.69 | 50,920 |
| 2021-08-31 | $3.70 | $3.74 | $3.67 | $3.74 | $3.74 | 59,120 |
| 2021-08-30 | $3.67 | $3.77 | $3.66 | $3.70 | $3.70 | 124,680 |
| 2021-08-27 | $3.68 | $3.68 | $3.64 | $3.64 | $3.64 | 29,870 |
| 2021-08-26 | $3.62 | $3.64 | $3.62 | $3.64 | $3.64 | 53,210 |
| 2021-08-25 | $3.62 | $3.65 | $3.59 | $3.63 | $3.63 | 116,180 |
| 2021-08-24 | $3.62 | $3.68 | $3.62 | $3.64 | $3.64 | 63,310 |
| 2021-08-23 | $3.64 | $3.75 | $3.56 | $3.62 | $3.62 | 11,890 |
| 2021-08-20 | $3.60 | $3.66 | $3.60 | $3.64 | $3.64 | 34,900 |
| 2021-08-19 | $3.60 | $3.62 | $3.59 | $3.59 | $3.59 | 39,100 |
| 2021-08-18 | $3.61 | $3.64 | $3.60 | $3.61 | $3.61 | 6,200 |
| 2021-08-17 | $3.61 | $3.63 | $3.59 | $3.62 | $3.62 | 53,390 |
| 2021-08-16 | $3.62 | $3.63 | $3.59 | $3.59 | $3.59 | 26,580 |
| 2021-08-13 | $3.58 | $3.62 | $3.55 | $3.56 | $3.56 | 186,940 |
| 2021-08-12 | $3.61 | $3.61 | $3.58 | $3.58 | $3.58 | 65,140 |
| 2021-08-11 | $3.55 | $3.59 | $3.54 | $3.58 | $3.58 | 122,310 |
| 2021-08-10 | $3.61 | $3.61 | $3.50 | $3.55 | $3.55 | 53,300 |
| 2021-08-09 | $3.60 | $3.63 | $3.57 | $3.63 | $3.63 | 36,910 |
| 2021-08-06 | $3.71 | $3.71 | $3.59 | $3.69 | $3.69 | 6,900 |
| 2021-08-05 | $3.65 | $3.74 | $3.65 | $3.72 | $3.72 | 86,400 |
| 2021-08-04 | $3.68 | $3.68 | $3.67 | $3.67 | $3.67 | 1,000 |
| 2021-08-03 | $3.60 | $3.69 | $3.60 | $3.67 | $3.67 | 8,700 |
| 2021-08-02 | $3.65 | $3.69 | $3.61 | $3.68 | $3.68 | 22,830 |
| 2021-07-30 | $3.70 | $3.75 | $3.69 | $3.70 | $3.70 | 35,490 |
| 2021-07-29 | $3.70 | $3.70 | $3.69 | $3.69 | $3.69 | 3,100 |
| 2021-07-28 | $3.69 | $3.88 | $3.68 | $3.70 | $3.70 | 33,480 |
| 2021-07-27 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 2,800 |
| 2021-07-26 | $3.69 | $3.70 | $3.68 | $3.70 | $3.70 | 20,260 |
| 2021-07-23 | $3.69 | $3.69 | $3.67 | $3.68 | $3.68 | 6,000 |
| 2021-07-22 | $3.67 | $3.90 | $3.67 | $3.67 | $3.67 | 2,650 |
| 2021-07-21 | $3.69 | $3.73 | $3.68 | $3.73 | $3.73 | 58,900 |
| 2021-07-20 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 30,770 |
| 2021-07-19 | $3.72 | $3.72 | $3.67 | $3.69 | $3.69 | 29,680 |
| 2021-07-16 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 18,270 |
| 2021-07-15 | $3.75 | $3.77 | $3.74 | $3.77 | $3.77 | 8,330 |
| 2021-07-14 | $3.70 | $3.75 | $3.69 | $3.73 | $3.73 | 319,690 |
| 2021-07-13 | $3.73 | $3.73 | $3.70 | $3.70 | $3.70 | 12,600 |
| 2021-07-12 | $3.67 | $3.71 | $3.67 | $3.70 | $3.70 | 710 |
| 2021-07-09 | $3.71 | $3.71 | $3.69 | $3.69 | $3.69 | 13,080 |
| 2021-07-08 | $3.71 | $3.71 | $3.69 | $3.69 | $3.69 | 9,500 |
| 2021-07-07 | $3.72 | $3.73 | $3.65 | $3.70 | $3.70 | 13,280 |
| 2021-07-06 | $3.69 | $3.78 | $3.63 | $3.75 | $3.75 | 506,740 |
| 2021-07-05 | $3.68 | $3.72 | $3.68 | $3.68 | $3.68 | 25,790 |
| 2021-07-02 | $3.67 | $3.67 | $3.65 | $3.67 | $3.67 | 21,320 |
| 2021-07-01 | $3.67 | $3.67 | $3.64 | $3.65 | $3.65 | 79,900 |
| 2021-06-30 | $3.66 | $3.66 | $3.62 | $3.62 | $3.62 | 6,150 |
| 2021-06-29 | $3.65 | $3.67 | $3.65 | $3.66 | $3.66 | 25,240 |
| 2021-06-28 | $3.65 | $3.75 | $3.65 | $3.65 | $3.65 | 46,530 |
| 2021-06-25 | $3.65 | $3.75 | $3.65 | $3.67 | $3.67 | 2,100 |
| 2021-06-24 | $3.67 | $3.67 | $3.66 | $3.66 | $3.66 | 17,540 |
| 2021-06-23 | $3.67 | $3.72 | $3.67 | $3.69 | $3.69 | 5,990 |
| 2021-06-22 | $3.75 | $3.75 | $3.69 | $3.69 | $3.69 | 400 |
| 2021-06-21 | $3.64 | $3.69 | $3.64 | $3.69 | $3.69 | 5,700 |
| 2021-06-18 | $3.61 | $3.74 | $3.60 | $3.74 | $3.74 | 20,100 |
| 2021-06-17 | $3.71 | $3.75 | $3.70 | $3.74 | $3.74 | 1,500 |
| 2021-06-16 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 300 |
| 2021-06-15 | $3.76 | $3.78 | $3.75 | $3.77 | $3.77 | 48,680 |
| 2021-06-14 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2021-06-11 | $3.88 | $3.88 | $3.83 | $3.83 | $3.83 | 15,300 |
| 2021-06-10 | $3.83 | $3.83 | $3.81 | $3.81 | $3.81 | 12,300 |
| 2021-06-09 | $3.82 | $3.84 | $3.82 | $3.83 | $3.83 | 19,300 |
| 2021-06-08 | $3.83 | $3.83 | $3.82 | $3.82 | $3.82 | 23,100 |
| 2021-06-07 | $3.82 | $3.82 | $3.79 | $3.82 | $3.82 | 27,260 |
| 2021-06-04 | $3.89 | $3.89 | $3.73 | $3.82 | $3.82 | 44,280 |
| 2021-06-03 | $3.84 | $3.94 | $3.81 | $3.84 | $3.84 | 171,080 |
| 2021-06-02 | $3.87 | $3.87 | $3.83 | $3.87 | $3.87 | 37,600 |
| 2021-06-01 | $3.89 | $3.90 | $3.88 | $3.90 | $3.90 | 18,730 |
| 2021-05-31 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 2,000 |
| 2021-05-28 | $3.86 | $3.88 | $3.86 | $3.86 | $3.86 | 4,780 |
| 2021-05-27 | $3.87 | $3.91 | $3.87 | $3.90 | $3.90 | 7,000 |
| 2021-05-26 | $3.90 | $3.92 | $3.87 | $3.88 | $3.88 | 44,140 |
| 2021-05-25 | $3.85 | $3.88 | $3.84 | $3.86 | $3.86 | 46,160 |
| 2021-05-24 | $3.88 | $3.90 | $3.88 | $3.90 | $3.90 | 20,270 |
| 2021-05-21 | $3.87 | $3.90 | $3.86 | $3.86 | $3.86 | 17,400 |
| 2021-05-20 | $3.86 | $3.87 | $3.86 | $3.87 | $3.87 | 64,890 |
| 2021-05-19 | $3.84 | $3.86 | $3.80 | $3.84 | $3.84 | 111,020 |
| 2021-05-18 | $3.85 | $3.87 | $3.85 | $3.85 | $3.85 | 33,080 |
| 2021-05-17 | $3.78 | $3.84 | $3.78 | $3.84 | $3.84 | 27,600 |
| 2021-05-14 | $3.76 | $3.86 | $3.76 | $3.78 | $3.78 | 16,800 |
| 2021-05-13 | $3.78 | $3.78 | $3.76 | $3.76 | $3.76 | 18,680 |
| 2021-05-12 | $3.76 | $3.78 | $3.76 | $3.78 | $3.78 | 4,850 |
| 2021-05-11 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2021-05-10 | $3.76 | $3.79 | $3.76 | $3.79 | $3.79 | 83,030 |
| 2021-05-07 | $3.76 | $3.77 | $3.75 | $3.76 | $3.76 | 26,700 |
| 2021-05-06 | $3.77 | $3.77 | $3.71 | $3.75 | $3.75 | 600 |
| 2021-05-05 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2021-05-04 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2021-04-30 | $3.66 | $3.72 | $3.66 | $3.68 | $3.68 | 76,320 |
| 2021-04-29 | $3.68 | $3.73 | $3.68 | $3.73 | $3.73 | 38,280 |
| 2021-04-28 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 14,280 |
| 2021-04-27 | $3.69 | $3.70 | $3.68 | $3.70 | $3.70 | 3,400 |
| 2021-04-26 | $3.86 | $3.86 | $3.69 | $3.69 | $3.69 | 5,410 |
| 2021-04-23 | $3.71 | $3.72 | $3.71 | $3.71 | $3.71 | 9,500 |
| 2021-04-22 | $3.73 | $3.76 | $3.71 | $3.71 | $3.71 | 6,400 |
| 2021-04-21 | $3.71 | $3.73 | $3.70 | $3.73 | $3.73 | 37,670 |
| 2021-04-20 | $3.70 | $3.71 | $3.69 | $3.69 | $3.69 | 19,200 |
| 2021-04-19 | $3.71 | $3.74 | $3.71 | $3.71 | $3.71 | 57,240 |
| 2021-04-16 | $3.69 | $3.71 | $3.69 | $3.70 | $3.70 | 2,900 |
| 2021-04-15 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 1,190 |
| 2021-04-14 | $3.65 | $3.66 | $3.65 | $3.66 | $3.66 | 1,900 |
| 2021-04-13 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 200 |
| 2021-04-12 | $3.67 | $3.67 | $3.65 | $3.66 | $3.66 | 2,800 |
| 2021-04-09 | $3.69 | $3.70 | $3.68 | $3.68 | $3.68 | 100,750 |
| 2021-04-08 | $3.61 | $3.90 | $3.61 | $3.67 | $3.67 | 43,530 |
| 2021-04-07 | $3.64 | $3.66 | $3.64 | $3.64 | $3.64 | 4,400 |
| 2021-04-06 | $3.66 | $3.66 | $3.64 | $3.64 | $3.64 | 1,800 |
| 2021-04-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2021-04-02 | $3.64 | $3.75 | $3.64 | $3.75 | $3.75 | 58,240 |
| 2021-04-01 | $3.59 | $3.66 | $3.59 | $3.66 | $3.66 | 200 |
| 2021-03-31 | $3.58 | $3.65 | $3.52 | $3.59 | $3.59 | 60,810 |
| 2021-03-30 | $3.60 | $3.60 | $3.58 | $3.59 | $3.59 | 2,990 |
| 2021-03-29 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 12,380 |
| 2021-03-26 | $3.68 | $3.68 | $3.60 | $3.63 | $3.63 | 12,300 |
| 2021-03-25 | $3.62 | $3.70 | $3.62 | $3.69 | $3.69 | 11,900 |
| 2021-03-24 | $3.78 | $3.78 | $3.62 | $3.72 | $3.72 | 6,400 |
| 2021-03-23 | $3.62 | $3.79 | $3.62 | $3.79 | $3.79 | 200 |
| 2021-03-22 | $3.61 | $3.64 | $3.61 | $3.62 | $3.62 | 35,150 |
| 2021-03-19 | $3.63 | $3.63 | $3.61 | $3.61 | $3.61 | 27,280 |
| 2021-03-18 | $3.66 | $3.69 | $3.64 | $3.64 | $3.64 | 17,510 |
| 2021-03-17 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 2,670 |
| 2021-03-16 | $3.60 | $3.62 | $3.60 | $3.62 | $3.62 | 26,430 |
| 2021-03-15 | $3.67 | $3.67 | $3.60 | $3.61 | $3.61 | 15,200 |
| 2021-03-12 | $3.59 | $3.62 | $3.58 | $3.62 | $3.62 | 2,890 |
| 2021-03-11 | $3.67 | $3.67 | $3.58 | $3.62 | $3.62 | 79,720 |
| 2021-03-10 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 800 |
| 2021-03-09 | $3.53 | $3.55 | $3.50 | $3.55 | $3.55 | 58,920 |
| 2021-03-08 | $3.52 | $3.60 | $3.52 | $3.60 | $3.60 | 10,800 |
| 2021-03-05 | $3.58 | $3.67 | $3.51 | $3.58 | $3.58 | 18,500 |
| 2021-03-04 | $3.60 | $3.67 | $3.55 | $3.56 | $3.56 | 25,400 |
| 2021-03-03 | $3.61 | $3.69 | $3.60 | $3.60 | $3.60 | 25,840 |
| 2021-03-02 | $3.61 | $3.61 | $3.55 | $3.59 | $3.59 | 59,430 |
| 2021-03-01 | $3.70 | $3.74 | $3.61 | $3.67 | $3.67 | 33,040 |
| 2021-02-26 | $3.67 | $3.79 | $3.65 | $3.75 | $3.75 | 71,250 |
| 2021-02-25 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 1,550 |
| 2021-02-24 | $3.75 | $3.75 | $3.74 | $3.74 | $3.74 | 8,930 |
| 2021-02-23 | $3.85 | $3.85 | $3.76 | $3.79 | $3.79 | 7,220 |
| 2021-02-22 | $3.71 | $3.80 | $3.70 | $3.77 | $3.77 | 82,170 |
| 2021-02-19 | $3.66 | $3.85 | $3.66 | $3.68 | $3.68 | 248,930 |
| 2021-02-18 | $3.80 | $3.80 | $3.68 | $3.70 | $3.70 | 3,950 |
| 2021-02-17 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-02-16 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-02-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-02-12 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-02-11 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-02-10 | $3.78 | $3.80 | $3.78 | $3.80 | $3.80 | 518,560 |
| 2021-02-09 | $3.79 | $3.87 | $3.79 | $3.80 | $3.80 | 18,320 |
| 2021-02-08 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 1,000 |
| 2021-02-05 | $3.74 | $3.82 | $3.74 | $3.81 | $3.81 | 40,200 |
| 2021-02-04 | $3.78 | $3.86 | $3.75 | $3.86 | $3.86 | 57,510 |
| 2021-02-03 | $3.81 | $3.81 | $3.79 | $3.80 | $3.80 | 65,810 |
| 2021-02-02 | $3.85 | $3.86 | $3.84 | $3.84 | $3.84 | 68,970 |
| 2021-02-01 | $3.84 | $3.86 | $3.84 | $3.86 | $3.86 | 4,080 |
| 2021-01-29 | $3.81 | $3.82 | $3.80 | $3.82 | $3.82 | 70,450 |
| 2021-01-28 | $3.80 | $3.82 | $3.80 | $3.82 | $3.82 | 38,850 |
| 2021-01-27 | $3.84 | $3.84 | $3.82 | $3.83 | $3.83 | 13,580 |
| 2021-01-26 | $3.84 | $3.95 | $3.84 | $3.85 | $3.85 | 66,730 |
| 2021-01-25 | $3.95 | $3.95 | $3.84 | $3.84 | $3.84 | 35,250 |
| 2021-01-22 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 48,830 |
| 2021-01-21 | $3.85 | $3.95 | $3.85 | $3.87 | $3.87 | 544,430 |
| 2021-01-20 | $3.83 | $3.85 | $3.83 | $3.84 | $3.84 | 459,890 |
| 2021-01-19 | $3.83 | $3.83 | $3.82 | $3.83 | $3.83 | 153,190 |
| 2021-01-18 | $3.82 | $3.90 | $3.79 | $3.83 | $3.83 | 349,460 |
| 2021-01-15 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 48,430 |
| 2021-01-14 | $3.83 | $3.84 | $3.80 | $3.83 | $3.83 | 37,050 |
| 2021-01-13 | $3.91 | $3.91 | $3.83 | $3.85 | $3.85 | 7,720 |
| 2021-01-12 | $3.81 | $3.92 | $3.81 | $3.85 | $3.85 | 33,440 |
| 2021-01-11 | $3.81 | $3.82 | $3.78 | $3.81 | $3.81 | 131,840 |
| 2021-01-08 | $3.96 | $3.96 | $3.90 | $3.93 | $3.93 | 145,070 |
| 2021-01-07 | $3.91 | $3.97 | $3.91 | $3.95 | $3.95 | 28,610 |
| 2021-01-06 | $3.99 | $3.99 | $3.95 | $3.98 | $3.98 | 57,080 |
| 2021-01-05 | $3.97 | $3.99 | $3.96 | $3.98 | $3.98 | 33,920 |
| 2021-01-04 | $3.90 | $3.98 | $3.90 | $3.95 | $3.95 | 152,600 |
| 2021-01-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2020-12-31 | $3.91 | $3.92 | $3.89 | $3.90 | $3.90 | 39,490 |
| 2020-12-30 | $3.89 | $3.96 | $3.88 | $3.88 | $3.88 | 25,490 |
| 2020-12-29 | $3.89 | $3.90 | $3.88 | $3.89 | $3.89 | 30,140 |
| 2020-12-28 | $3.93 | $3.98 | $3.89 | $3.90 | $3.90 | 84,480 |
| 2020-12-25 | $3.90 | $3.97 | $3.88 | $3.94 | $3.94 | 10,610 |
| 2020-12-24 | $3.88 | $3.90 | $3.88 | $3.89 | $3.89 | 95,200 |
| 2020-12-23 | $3.86 | $3.97 | $3.86 | $3.88 | $3.88 | 120,530 |
| 2020-12-22 | $3.89 | $3.98 | $3.88 | $3.98 | $3.98 | 37,600 |
| 2020-12-21 | $3.99 | $3.99 | $3.89 | $3.93 | $3.93 | 864,950 |
| 2020-12-18 | $3.86 | $3.95 | $3.86 | $3.89 | $3.89 | 134,780 |
| 2020-12-17 | $3.85 | $3.87 | $3.85 | $3.86 | $3.86 | 8,340 |
| 2020-12-16 | $3.82 | $3.88 | $3.82 | $3.84 | $3.84 | 47,250 |
| 2020-12-15 | $3.95 | $3.95 | $3.78 | $3.81 | $3.81 | 39,460 |
| 2020-12-14 | $3.78 | $3.88 | $3.78 | $3.78 | $3.78 | 38,450 |
| 2020-12-11 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 44,370 |
| 2020-12-10 | $3.78 | $3.87 | $3.78 | $3.78 | $3.78 | 19,050 |
| 2020-12-09 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 14,340 |
| 2020-12-08 | $3.83 | $3.97 | $3.83 | $3.85 | $3.85 | 23,900 |
| 2020-12-07 | $3.80 | $3.83 | $3.78 | $3.80 | $3.80 | 27,650 |
| 2020-12-04 | $3.80 | $3.88 | $3.80 | $3.80 | $3.80 | 25,940 |
| 2020-12-03 | $3.76 | $3.88 | $3.76 | $3.80 | $3.80 | 202,490 |
| 2020-12-02 | $3.74 | $3.77 | $3.74 | $3.76 | $3.76 | 125,730 |
| 2020-12-01 | $3.65 | $3.72 | $3.65 | $3.72 | $3.72 | 135,160 |
| 2020-11-30 | $3.74 | $3.74 | $3.66 | $3.69 | $3.69 | 179,360 |
| 2020-11-27 | $3.77 | $3.79 | $3.77 | $3.78 | $3.78 | 19,480 |
| 2020-11-26 | $3.77 | $3.78 | $3.76 | $3.77 | $3.77 | 65,400 |
| 2020-11-25 | $3.80 | $3.88 | $3.77 | $3.80 | $3.80 | 80,390 |
| 2020-11-24 | $3.89 | $3.89 | $3.79 | $3.88 | $3.88 | 102,890 |
| 2020-11-23 | $3.89 | $3.90 | $3.89 | $3.90 | $3.90 | 51,250 |
| 2020-11-20 | $3.91 | $3.91 | $3.89 | $3.90 | $3.90 | 45,910 |
| 2020-11-19 | $3.93 | $3.93 | $3.90 | $3.91 | $3.91 | 25,580 |
| 2020-11-18 | $3.91 | $3.92 | $3.91 | $3.91 | $3.91 | 53,670 |
| 2020-11-17 | $3.94 | $3.94 | $3.93 | $3.94 | $3.94 | 9,540 |
| 2020-11-16 | $3.95 | $4.07 | $3.94 | $3.95 | $3.95 | 83,030 |
| 2020-11-13 | $3.96 | $3.98 | $3.94 | $3.94 | $3.94 | 148,060 |
| 2020-11-12 | $3.92 | $4.02 | $3.92 | $3.94 | $3.94 | 11,980 |
| 2020-11-11 | $4.02 | $4.02 | $3.92 | $3.93 | $3.93 | 5,720 |
| 2020-11-10 | $3.95 | $4.15 | $3.90 | $4.05 | $4.05 | 144,680 |
| 2020-11-09 | $3.91 | $4.07 | $3.91 | $4.06 | $4.06 | 288,270 |
| 2020-11-06 | $4.11 | $4.11 | $4.02 | $4.05 | $4.05 | 75,500 |
| 2020-11-05 | $4.02 | $4.02 | $4.00 | $4.02 | $4.02 | 7,890 |
| 2020-11-04 | $4.00 | $4.08 | $4.00 | $4.02 | $4.02 | 78,630 |
| 2020-11-03 | $3.98 | $4.00 | $3.98 | $4.00 | $4.00 | 107,150 |
| 2020-11-02 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 43,660 |
| 2020-10-30 | $3.95 | $3.98 | $3.95 | $3.95 | $3.95 | 257,730 |
| 2020-10-29 | $3.90 | $3.98 | $3.90 | $3.98 | $3.98 | 36,190 |
| 2020-10-28 | $4.02 | $4.04 | $4.02 | $4.03 | $4.03 | 38,400 |
| 2020-10-27 | $4.00 | $4.03 | $4.00 | $4.03 | $4.03 | 14,220 |
| 2020-10-26 | $3.98 | $4.00 | $3.98 | $4.00 | $4.00 | 4,000 |
| 2020-10-23 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2020-10-22 | $4.01 | $4.03 | $4.01 | $4.02 | $4.02 | 37,750 |
| 2020-10-21 | $4.02 | $4.03 | $4.02 | $4.03 | $4.03 | 13,780 |
| 2020-10-20 | $4.09 | $4.09 | $4.00 | $4.01 | $4.01 | 63,210 |
| 2020-10-19 | $4.01 | $4.03 | $4.00 | $4.03 | $4.03 | 45,700 |
| 2020-10-16 | $4.03 | $4.05 | $4.01 | $4.02 | $4.02 | 201,470 |
| 2020-10-15 | $4.00 | $4.10 | $4.00 | $4.01 | $4.01 | 48,660 |
| 2020-10-14 | $4.00 | $4.08 | $4.00 | $4.02 | $4.02 | 16,430 |
| 2020-10-13 | $4.01 | $4.10 | $4.01 | $4.08 | $4.08 | 28,710 |
| 2020-10-12 | $4.07 | $4.09 | $4.07 | $4.09 | $4.09 | 34,100 |
| 2020-10-09 | $4.06 | $4.15 | $4.02 | $4.10 | $4.10 | 21,830 |
| 2020-10-08 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2020-10-07 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2020-10-06 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2020-10-05 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2020-10-02 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2020-10-01 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2020-09-30 | $4.03 | $4.07 | $4.03 | $4.03 | $4.03 | 118,170 |
| 2020-09-29 | $4.00 | $4.03 | $4.00 | $4.03 | $4.03 | 161,210 |
| 2020-09-28 | $4.00 | $4.00 | $3.97 | $3.97 | $3.97 | 242,330 |
| 2020-09-25 | $3.97 | $4.00 | $3.95 | $4.00 | $4.00 | 110,340 |
| 2020-09-24 | $3.95 | $4.00 | $3.95 | $3.98 | $3.98 | 111,660 |
| 2020-09-23 | $4.03 | $4.16 | $3.99 | $4.16 | $4.16 | 26,350 |
| 2020-09-22 | $4.06 | $4.10 | $4.03 | $4.04 | $4.04 | 735,560 |
| 2020-09-21 | $4.14 | $4.15 | $4.13 | $4.13 | $4.13 | 354,130 |
| 2020-09-18 | $4.12 | $4.15 | $4.12 | $4.14 | $4.14 | 527,840 |
| 2020-09-17 | $4.13 | $4.13 | $4.12 | $4.12 | $4.12 | 755,460 |
| 2020-09-16 | $4.15 | $4.16 | $4.15 | $4.16 | $4.16 | 40,670 |
| 2020-09-15 | $4.15 | $4.17 | $4.13 | $4.16 | $4.16 | 643,620 |
| 2020-09-14 | $4.15 | $4.16 | $4.12 | $4.13 | $4.13 | 2,543,010 |
| 2020-09-11 | $4.16 | $4.16 | $4.10 | $4.14 | $4.14 | 2,557,750 |
| 2020-09-10 | $4.16 | $4.17 | $4.15 | $4.16 | $4.16 | 2,757,450 |
| 2020-09-09 | $4.10 | $4.14 | $4.10 | $4.13 | $4.13 | 1,736,620 |
| 2020-09-08 | $4.13 | $4.13 | $4.11 | $4.13 | $4.13 | 3,078,000 |
| 2020-09-07 | $4.14 | $4.18 | $4.10 | $4.13 | $4.13 | 18,910,760 |
CCB Principal Asset Management Co Ltd (518860) News Headlines
Recent CCB Principal Asset Management Co Ltd (518860) News
Similar Companies to CCB Principal Asset Management Co Ltd (518860) 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 | -- | -- | -- |