Allied Corp (ALID) Exchange: OTCQB
Data as of April 23, 2024
$0.15 ($-0.02) -9.09%
Allied Corp - Daily Information
Click for more stock information on Allied Corp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $0.17 |
| Previous Close | $0.15 |
| High | $0.17 |
| Low | $0.15 |
| Adjusted Open | $0.17 |
| Previous Adjusted Close | $0.15 |
| Adjusted High | $0.17 |
| Adjusted Low | $0.15 |
About Allied Corp (ALID)
Allied Corp. is an international cannabis company with its main production center in Colombia and is one of the few companies that has exported from Colombia internationally. In preparation for the possible legalization of cannabis by the U.S. Federal Government, Allied also has the option to purchase a U.S. cannabis license in the U.S. (Nevada) exercisable if such were to happen. In addition to this, Allied has three CBD brands to market with products selling in the United States. Lastly, Allied has both Cannabinoid and psilocybin products in the pharmaceutical development track seeking pharma drug indications for depression, anxiety, and PTSD. Learn more at allied.health.
Invest in Allied Corp (ALID)
Historical Stock Data for Allied Corp (ALID)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 1,500 |
| 2024-04-11 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 2,000 |
| 2024-04-10 | $0.10 | $0.21 | $0.10 | $0.19 | $0.19 | 32,263 |
| 2024-04-09 | $0.13 | $0.14 | $0.10 | $0.14 | $0.14 | 2,775 |
| 2024-04-08 | $0.10 | $0.15 | $0.10 | $0.12 | $0.12 | 80,596 |
| 2024-04-05 | $0.06 | $0.12 | $0.06 | $0.08 | $0.08 | 16,901 |
| 2024-04-04 | $0.05 | $0.09 | $0.05 | $0.09 | $0.09 | 3,000 |
| 2024-04-03 | $0.09 | $0.09 | $0.06 | $0.07 | $0.07 | 28,814 |
| 2024-04-02 | $0.09 | $0.09 | $0.06 | $0.08 | $0.08 | 25,656 |
| 2024-04-01 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 25,656 |
| 2024-03-28 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 7,845 |
| 2024-03-27 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 310 |
| 2024-03-26 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 500 |
| 2024-03-25 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 810 |
| 2024-03-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 810 |
| 2024-03-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2024-03-20 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 4,631 |
| 2024-03-19 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 685 |
| 2024-03-18 | $0.06 | $0.10 | $0.06 | $0.08 | $0.08 | 3,140 |
| 2024-03-15 | $0.05 | $0.10 | $0.04 | $0.06 | $0.06 | 4,866 |
| 2024-03-14 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 1,921 |
| 2024-03-13 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 1,420 |
| 2024-03-12 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 910 |
| 2024-03-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 910 |
| 2024-03-08 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 6,000 |
| 2024-03-07 | $0.06 | $0.07 | $0.04 | $0.06 | $0.06 | 21,536 |
| 2024-03-06 | $0.05 | $0.07 | $0.04 | $0.06 | $0.06 | 86,904 |
| 2024-03-05 | $0.02 | $0.07 | $0.02 | $0.07 | $0.07 | 132,506 |
| 2024-03-04 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 49,516 |
| 2024-03-01 | $0.03 | $0.04 | $0.02 | $0.04 | $0.04 | 56,354 |
| 2024-02-29 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 2,057 |
| 2024-02-28 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 29,260 |
| 2024-02-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 46,305 |
| 2024-02-26 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 14,867 |
| 2024-02-23 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 4,018 |
| 2024-02-22 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 2,100 |
| 2024-02-21 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 11,851 |
| 2024-02-20 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 32,219 |
| 2024-02-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 4,178 |
| 2024-02-15 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 1,680 |
| 2024-02-14 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 88,682 |
| 2024-02-13 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 16,808 |
| 2024-02-12 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 3,815 |
| 2024-02-09 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 25,247 |
| 2024-02-08 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 840 |
| 2024-02-07 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,066 |
| 2024-02-06 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,683 |
| 2024-02-05 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,050 |
| 2024-02-02 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,870 |
| 2024-02-01 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,100 |
| 2024-01-31 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 6,702 |
| 2024-01-30 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 3,450 |
| 2024-01-29 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 5,523 |
| 2024-01-26 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,615 |
| 2024-01-25 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 1,150 |
| 2024-01-24 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 10,003 |
| 2024-01-23 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 960 |
| 2024-01-22 | $0.08 | $0.09 | $0.07 | $0.07 | $0.07 | 4,950 |
| 2024-01-19 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 10,000 |
| 2024-01-18 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 10 |
| 2024-01-17 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 2,010 |
| 2024-01-16 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 15,193 |
| 2024-01-12 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 5,516 |
| 2024-01-11 | $0.06 | $0.09 | $0.06 | $0.09 | $0.09 | 4,591 |
| 2024-01-10 | $0.06 | $0.09 | $0.06 | $0.07 | $0.07 | 3,330 |
| 2024-01-09 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2024-01-08 | $0.06 | $0.09 | $0.06 | $0.09 | $0.09 | 2,705 |
| 2024-01-05 | $0.10 | $0.10 | $0.07 | $0.10 | $0.10 | 2,800 |
| 2024-01-04 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 1,000 |
| 2024-01-03 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 1,000 |
| 2024-01-02 | $0.08 | $0.10 | $0.07 | $0.08 | $0.08 | 20,151 |
| 2023-12-29 | $0.06 | $0.09 | $0.05 | $0.09 | $0.09 | 189,140 |
| 2023-12-28 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 11,255 |
| 2023-12-27 | $0.09 | $0.11 | $0.08 | $0.08 | $0.08 | 6,040 |
| 2023-12-26 | $0.08 | $0.10 | $0.07 | $0.09 | $0.09 | 8,604 |
| 2023-12-22 | $0.06 | $0.12 | $0.06 | $0.11 | $0.11 | 21,801 |
| 2023-12-21 | $0.06 | $0.09 | $0.06 | $0.09 | $0.09 | 32,561 |
| 2023-12-20 | $0.10 | $0.11 | $0.07 | $0.10 | $0.10 | 10,950 |
| 2023-12-19 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 2,160 |
| 2023-12-18 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 3,140 |
| 2023-12-15 | $0.10 | $0.11 | $0.08 | $0.11 | $0.11 | 6,050 |
| 2023-12-14 | $0.06 | $0.11 | $0.06 | $0.11 | $0.11 | 27,738 |
| 2023-12-13 | $0.06 | $0.10 | $0.06 | $0.08 | $0.08 | 3,654 |
| 2023-12-12 | $0.06 | $0.10 | $0.06 | $0.08 | $0.08 | 4,351 |
| 2023-12-11 | $0.06 | $0.10 | $0.06 | $0.06 | $0.06 | 3,635 |
| 2023-12-08 | $0.10 | $0.10 | $0.07 | $0.10 | $0.10 | 4,914 |
| 2023-12-07 | $0.07 | $0.10 | $0.06 | $0.06 | $0.06 | 29,786 |
| 2023-12-06 | $0.07 | $0.10 | $0.07 | $0.10 | $0.10 | 19,660 |
| 2023-12-05 | $0.07 | $0.10 | $0.07 | $0.08 | $0.08 | 11,559 |
| 2023-12-04 | $0.09 | $0.09 | $0.07 | $0.09 | $0.09 | 14,820 |
| 2023-12-01 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 32,200 |
| 2023-11-30 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 19,430 |
| 2023-11-29 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 2,819 |
| 2023-11-28 | $0.10 | $0.10 | $0.08 | $0.10 | $0.10 | 50,564 |
| 2023-11-27 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 6,148 |
| 2023-11-24 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 3,700 |
| 2023-11-22 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 4,700 |
| 2023-11-21 | $0.11 | $0.11 | $0.08 | $0.10 | $0.10 | 31,832 |
| 2023-11-20 | $0.11 | $0.13 | $0.09 | $0.10 | $0.10 | 18,635 |
| 2023-11-17 | $0.15 | $0.20 | $0.07 | $0.10 | $0.10 | 476,462 |
| 2023-11-16 | $0.20 | $0.25 | $0.15 | $0.24 | $0.24 | 11,603 |
| 2023-11-15 | $0.12 | $0.18 | $0.08 | $0.18 | $0.18 | 134,814 |
| 2023-11-14 | $0.14 | $0.17 | $0.14 | $0.15 | $0.15 | 1,333 |
| 2023-11-13 | $0.15 | $0.16 | $0.10 | $0.16 | $0.16 | 2,574 |
| 2023-11-10 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 1,058 |
| 2023-11-09 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 760 |
| 2023-11-08 | $0.15 | $0.18 | $0.15 | $0.18 | $0.18 | 900 |
| 2023-11-07 | $0.14 | $0.19 | $0.14 | $0.19 | $0.19 | 50,009 |
| 2023-11-06 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 2,164 |
| 2023-11-03 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 4,335 |
| 2023-11-02 | $0.16 | $0.16 | $0.12 | $0.14 | $0.14 | 8,661 |
| 2023-11-01 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 250 |
| 2023-10-31 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 4,205 |
| 2023-10-30 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 6,657 |
| 2023-10-27 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 6,657 |
| 2023-10-26 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 600 |
| 2023-10-25 | $0.14 | $0.17 | $0.14 | $0.15 | $0.15 | 6,501 |
| 2023-10-24 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,500 |
| 2023-10-23 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 500 |
| 2023-10-20 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 325 |
| 2023-10-19 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 270 |
| 2023-10-18 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 160 |
| 2023-10-17 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | 270 |
| 2023-10-16 | $0.20 | $0.20 | $0.15 | $0.17 | $0.17 | 750 |
| 2023-10-13 | $0.20 | $0.20 | $0.14 | $0.19 | $0.19 | 3,665 |
| 2023-10-12 | $0.18 | $0.20 | $0.14 | $0.20 | $0.20 | 934 |
| 2023-10-11 | $0.16 | $0.20 | $0.16 | $0.17 | $0.17 | 5,407 |
| 2023-10-10 | $0.18 | $0.20 | $0.16 | $0.20 | $0.20 | 1,075 |
| 2023-10-09 | $0.16 | $0.20 | $0.16 | $0.20 | $0.20 | 9,731 |
| 2023-10-06 | $0.20 | $0.20 | $0.17 | $0.17 | $0.17 | 686 |
| 2023-10-05 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 100 |
| 2023-10-04 | $0.18 | $0.20 | $0.16 | $0.16 | $0.16 | 796 |
| 2023-10-03 | $0.19 | $0.20 | $0.16 | $0.20 | $0.20 | 500 |
| 2023-10-02 | $0.16 | $0.20 | $0.16 | $0.18 | $0.18 | 535 |
| 2023-09-29 | $0.20 | $0.20 | $0.17 | $0.17 | $0.17 | 2,900 |
| 2023-09-28 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 115 |
| 2023-09-27 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 600 |
| 2023-09-26 | $0.17 | $0.20 | $0.16 | $0.20 | $0.20 | 1,191 |
| 2023-09-25 | $0.18 | $0.20 | $0.17 | $0.17 | $0.17 | 754 |
| 2023-09-22 | $0.17 | $0.22 | $0.17 | $0.20 | $0.20 | 1,466 |
| 2023-09-21 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,100 |
| 2023-09-20 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 100 |
| 2023-09-19 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 100 |
| 2023-09-18 | $0.16 | $0.21 | $0.16 | $0.20 | $0.20 | 2,643 |
| 2023-09-15 | $0.20 | $0.21 | $0.16 | $0.21 | $0.21 | 3,440 |
| 2023-09-14 | $0.20 | $0.21 | $0.16 | $0.21 | $0.21 | 3,407 |
| 2023-09-13 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 30 |
| 2023-09-12 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 5 |
| 2023-09-11 | $0.19 | $0.22 | $0.16 | $0.22 | $0.22 | 1,500 |
| 2023-09-08 | $0.15 | $0.22 | $0.15 | $0.21 | $0.21 | 1,650 |
| 2023-09-07 | $0.23 | $0.23 | $0.15 | $0.23 | $0.23 | 3,550 |
| 2023-09-06 | $0.20 | $0.23 | $0.16 | $0.17 | $0.17 | 2,670 |
| 2023-09-05 | $0.14 | $0.22 | $0.14 | $0.19 | $0.19 | 3,546 |
| 2023-09-01 | $0.24 | $0.24 | $0.16 | $0.21 | $0.21 | 6,051 |
| 2023-08-31 | $0.17 | $0.24 | $0.16 | $0.24 | $0.24 | 15,593 |
| 2023-08-30 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 6,644 |
| 2023-08-29 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 3,000 |
| 2023-08-28 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 45,433 |
| 2023-08-25 | $0.23 | $0.23 | $0.16 | $0.18 | $0.18 | 50,540 |
| 2023-08-24 | $0.22 | $0.22 | $0.19 | $0.19 | $0.19 | 2,510 |
| 2023-08-23 | $0.23 | $0.24 | $0.20 | $0.22 | $0.22 | 3,139 |
| 2023-08-22 | $0.19 | $0.23 | $0.19 | $0.20 | $0.20 | 1,761 |
| 2023-08-21 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2023-08-18 | $0.24 | $0.24 | $0.20 | $0.23 | $0.23 | 1,294 |
| 2023-08-17 | $0.20 | $0.24 | $0.20 | $0.23 | $0.23 | 2,960 |
| 2023-08-16 | $0.23 | $0.23 | $0.19 | $0.23 | $0.23 | 3,740 |
| 2023-08-15 | $0.19 | $0.23 | $0.19 | $0.23 | $0.23 | 586 |
| 2023-08-14 | $0.19 | $0.25 | $0.19 | $0.23 | $0.23 | 1,477 |
| 2023-08-11 | $0.20 | $0.26 | $0.19 | $0.23 | $0.23 | 7,180 |
| 2023-08-10 | $0.22 | $0.23 | $0.20 | $0.22 | $0.22 | 2,377 |
| 2023-08-09 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 9,134 |
| 2023-08-08 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 2,395 |
| 2023-08-07 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 2,296 |
| 2023-08-04 | $0.26 | $0.26 | $0.24 | $0.26 | $0.26 | 2,416 |
| 2023-08-03 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 5,460 |
| 2023-08-02 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 2,600 |
| 2023-08-01 | $0.20 | $0.24 | $0.20 | $0.23 | $0.23 | 6,250 |
| 2023-07-31 | $0.20 | $0.26 | $0.20 | $0.26 | $0.26 | 61,551 |
| 2023-07-28 | $0.23 | $0.26 | $0.20 | $0.26 | $0.26 | 3,138 |
| 2023-07-27 | $0.20 | $0.24 | $0.20 | $0.24 | $0.24 | 2,062 |
| 2023-07-26 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 14,968 |
| 2023-07-25 | $0.22 | $0.26 | $0.22 | $0.26 | $0.26 | 2,495 |
| 2023-07-24 | $0.17 | $0.26 | $0.17 | $0.20 | $0.20 | 6,855 |
| 2023-07-21 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 250 |
| 2023-07-20 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 1,660 |
| 2023-07-19 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 1,855 |
| 2023-07-18 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 150 |
| 2023-07-17 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 2,486 |
| 2023-07-14 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 2,255 |
| 2023-07-13 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 50,033 |
| 2023-07-12 | $0.23 | $0.26 | $0.19 | $0.20 | $0.20 | 49,395 |
| 2023-07-11 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 21,425 |
| 2023-07-10 | $0.24 | $0.26 | $0.20 | $0.25 | $0.25 | 3,540 |
| 2023-07-07 | $0.26 | $0.26 | $0.21 | $0.23 | $0.23 | 2,060 |
| 2023-07-06 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 4,610 |
| 2023-07-05 | $0.24 | $0.25 | $0.21 | $0.25 | $0.25 | 1,215 |
| 2023-07-03 | $0.22 | $0.25 | $0.21 | $0.25 | $0.25 | 5,320 |
| 2023-06-30 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 1,000 |
| 2023-06-29 | $0.24 | $0.25 | $0.21 | $0.22 | $0.22 | 7,108 |
| 2023-06-28 | $0.26 | $0.26 | $0.21 | $0.21 | $0.21 | 10,989 |
| 2023-06-27 | $0.24 | $0.28 | $0.20 | $0.26 | $0.26 | 35,194 |
| 2023-06-26 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 1,270 |
| 2023-06-23 | $0.24 | $0.26 | $0.20 | $0.20 | $0.20 | 3,700 |
| 2023-06-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 100 |
| 2023-06-21 | $0.20 | $0.24 | $0.20 | $0.20 | $0.20 | 8,091 |
| 2023-06-20 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 46 |
| 2023-06-16 | $0.20 | $0.27 | $0.20 | $0.25 | $0.25 | 5,175 |
| 2023-06-15 | $0.20 | $0.28 | $0.20 | $0.24 | $0.24 | 3,060 |
| 2023-06-14 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 40 |
| 2023-06-13 | $0.22 | $0.28 | $0.20 | $0.26 | $0.26 | 968 |
| 2023-06-12 | $0.22 | $0.25 | $0.22 | $0.22 | $0.22 | 3,200 |
| 2023-06-09 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 1,110 |
| 2023-06-08 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 9,732 |
| 2023-06-07 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 200 |
| 2023-06-06 | $0.28 | $0.28 | $0.24 | $0.24 | $0.24 | 615 |
| 2023-06-05 | $0.29 | $0.29 | $0.25 | $0.26 | $0.26 | 10,075 |
| 2023-06-02 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 800 |
| 2023-06-01 | $0.24 | $0.29 | $0.24 | $0.24 | $0.24 | 9,988 |
| 2023-05-31 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2023-05-30 | $0.29 | $0.29 | $0.25 | $0.27 | $0.27 | 2,800 |
| 2023-05-26 | $0.25 | $0.30 | $0.25 | $0.30 | $0.30 | 3,455 |
| 2023-05-25 | $0.30 | $0.31 | $0.26 | $0.29 | $0.29 | 11,000 |
| 2023-05-24 | $0.28 | $0.32 | $0.28 | $0.32 | $0.32 | 1,800 |
| 2023-05-23 | $0.30 | $0.30 | $0.27 | $0.29 | $0.29 | 17,624 |
| 2023-05-22 | $0.21 | $0.28 | $0.21 | $0.28 | $0.28 | 33,280 |
| 2023-05-19 | $0.25 | $0.25 | $0.21 | $0.24 | $0.24 | 5,231 |
| 2023-05-18 | $0.23 | $0.24 | $0.21 | $0.24 | $0.24 | 6,477 |
| 2023-05-17 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 6,088 |
| 2023-05-16 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 7,774 |
| 2023-05-15 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 3,500 |
| 2023-05-12 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 189 |
| 2023-05-11 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,500 |
| 2023-05-10 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 400 |
| 2023-05-09 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 2,430 |
| 2023-05-08 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 4,200 |
| 2023-05-05 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 4,284 |
| 2023-05-04 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 1,000 |
| 2023-05-03 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 50,499 |
| 2023-05-02 | $0.14 | $0.18 | $0.14 | $0.18 | $0.18 | 4,960 |
| 2023-05-01 | $0.17 | $0.19 | $0.16 | $0.18 | $0.18 | 10,156 |
| 2023-04-28 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 5,290 |
| 2023-04-27 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 1,470 |
| 2023-04-26 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 3,019 |
| 2023-04-25 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 16,743 |
| 2023-04-24 | $0.22 | $0.22 | $0.17 | $0.17 | $0.17 | 3,325 |
| 2023-04-21 | $0.21 | $0.25 | $0.20 | $0.22 | $0.22 | 12,745 |
| 2023-04-20 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 3,266 |
| 2023-04-19 | $0.20 | $0.28 | $0.20 | $0.28 | $0.28 | 12,102 |
| 2023-04-18 | $0.25 | $0.29 | $0.20 | $0.29 | $0.29 | 12,218 |
| 2023-04-17 | $0.26 | $0.26 | $0.21 | $0.25 | $0.25 | 31,779 |
| 2023-04-14 | $0.26 | $0.30 | $0.25 | $0.25 | $0.25 | 15,251 |
| 2023-04-13 | $0.25 | $0.26 | $0.20 | $0.25 | $0.25 | 15,445 |
| 2023-04-12 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 902 |
| 2023-04-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2023-04-10 | $0.18 | $0.28 | $0.18 | $0.25 | $0.25 | 2,355 |
| 2023-04-06 | $0.11 | $0.29 | $0.11 | $0.29 | $0.29 | 54,981 |
| 2023-04-05 | $0.19 | $0.19 | $0.10 | $0.14 | $0.14 | 42,903 |
| 2023-04-04 | $0.21 | $0.21 | $0.18 | $0.18 | $0.18 | 7,433 |
| 2023-04-03 | $0.24 | $0.24 | $0.19 | $0.19 | $0.19 | 1,946 |
| 2023-03-31 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,615 |
| 2023-03-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,241 |
| 2023-03-29 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 321 |
| 2023-03-28 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 560 |
| 2023-03-27 | $0.18 | $0.21 | $0.18 | $0.18 | $0.18 | 8,001 |
| 2023-03-24 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 650 |
| 2023-03-23 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 6,300 |
| 2023-03-22 | $0.20 | $0.25 | $0.20 | $0.20 | $0.20 | 602 |
| 2023-03-21 | $0.20 | $0.24 | $0.20 | $0.24 | $0.24 | 2,336 |
| 2023-03-20 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 43,278 |
| 2023-03-17 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 4,556 |
| 2023-03-16 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 410 |
| 2023-03-15 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 1,110 |
| 2023-03-14 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 504 |
| 2023-03-13 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 1,660 |
| 2023-03-10 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 101 |
| 2023-03-09 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 9,550 |
| 2023-03-08 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 4,610 |
| 2023-03-07 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 4,570 |
| 2023-03-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 250 |
| 2023-03-03 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,011 |
| 2023-03-02 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 4,625 |
| 2023-03-01 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,000 |
| 2023-02-28 | $0.27 | $0.34 | $0.27 | $0.30 | $0.30 | 744 |
| 2023-02-27 | $0.27 | $0.45 | $0.27 | $0.41 | $0.41 | 3,842 |
| 2023-02-24 | $0.33 | $0.33 | $0.29 | $0.29 | $0.29 | 4,368 |
| 2023-02-23 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2023-02-22 | $0.43 | $0.47 | $0.29 | $0.29 | $0.29 | 2,810 |
| 2023-02-21 | $0.32 | $0.42 | $0.26 | $0.35 | $0.35 | 18,107 |
| 2023-02-17 | $0.28 | $0.31 | $0.24 | $0.31 | $0.31 | 5,910 |
| 2023-02-16 | $0.28 | $0.31 | $0.21 | $0.31 | $0.31 | 9,714 |
| 2023-02-15 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2023-02-14 | $0.26 | $0.30 | $0.26 | $0.28 | $0.28 | 21,296 |
| 2023-02-13 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 38,329 |
| 2023-02-10 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 2,070 |
| 2023-02-09 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 73 |
| 2023-02-08 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 450 |
| 2023-02-07 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 10,588 |
| 2023-02-06 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,900 |
| 2023-02-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 303 |
| 2023-02-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,808 |
| 2023-02-01 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2023-01-31 | $0.21 | $0.25 | $0.21 | $0.21 | $0.21 | 1,808 |
| 2023-01-30 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 3,688 |
| 2023-01-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2023-01-26 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 8,801 |
| 2023-01-25 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,000 |
| 2023-01-24 | $0.21 | $0.25 | $0.21 | $0.25 | $0.25 | 6,754 |
| 2023-01-23 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 4,230 |
| 2023-01-20 | $0.20 | $0.23 | $0.20 | $0.20 | $0.20 | 6,266 |
| 2023-01-19 | $0.22 | $0.23 | $0.20 | $0.20 | $0.20 | 1,730 |
| 2023-01-18 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 110 |
| 2023-01-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 825 |
| 2023-01-13 | $0.20 | $0.23 | $0.20 | $0.20 | $0.20 | 1,667 |
| 2023-01-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 4,250 |
| 2023-01-11 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 1,550 |
| 2023-01-10 | $0.21 | $0.26 | $0.20 | $0.26 | $0.26 | 1,967 |
| 2023-01-09 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 5,221 |
| 2023-01-06 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 510 |
| 2023-01-05 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 1,272 |
| 2023-01-04 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 5,446 |
| 2023-01-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 7,791 |
| 2022-12-30 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 38,373 |
| 2022-12-29 | $0.19 | $0.22 | $0.19 | $0.21 | $0.21 | 2,294 |
| 2022-12-28 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 3,864 |
| 2022-12-27 | $0.23 | $0.24 | $0.18 | $0.20 | $0.20 | 52,895 |
| 2022-12-23 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 6,685 |
| 2022-12-22 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 15,805 |
| 2022-12-21 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 16,950 |
| 2022-12-20 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 19,693 |
| 2022-12-19 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 5,588 |
| 2022-12-16 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 512 |
| 2022-12-15 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 3,320 |
| 2022-12-14 | $0.22 | $0.24 | $0.21 | $0.24 | $0.24 | 10,650 |
| 2022-12-13 | $0.21 | $0.25 | $0.21 | $0.23 | $0.23 | 29,797 |
| 2022-12-12 | $0.22 | $0.24 | $0.20 | $0.20 | $0.20 | 13,635 |
| 2022-12-09 | $0.21 | $0.25 | $0.21 | $0.24 | $0.24 | 31,167 |
| 2022-12-08 | $0.25 | $0.25 | $0.21 | $0.25 | $0.25 | 3,927 |
| 2022-12-07 | $0.22 | $0.25 | $0.20 | $0.25 | $0.25 | 14,190 |
| 2022-12-06 | $0.24 | $0.25 | $0.22 | $0.22 | $0.22 | 54,074 |
| 2022-12-05 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 3,905 |
| 2022-12-02 | $0.25 | $0.27 | $0.20 | $0.23 | $0.23 | 52,554 |
| 2022-12-01 | $0.25 | $0.30 | $0.25 | $0.26 | $0.26 | 33,439 |
| 2022-11-30 | $0.25 | $0.32 | $0.25 | $0.28 | $0.28 | 10,944 |
| 2022-11-29 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 1,560 |
| 2022-11-28 | $0.25 | $0.34 | $0.25 | $0.28 | $0.28 | 17,441 |
| 2022-11-25 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 3,020 |
| 2022-11-23 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 8,125 |
| 2022-11-22 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 1,292 |
| 2022-11-21 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 14,717 |
| 2022-11-18 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 5,244 |
| 2022-11-17 | $0.25 | $0.28 | $0.25 | $0.25 | $0.25 | 18,496 |
| 2022-11-16 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 6,936 |
| 2022-11-15 | $0.23 | $0.28 | $0.21 | $0.25 | $0.25 | 14,325 |
| 2022-11-14 | $0.27 | $0.27 | $0.22 | $0.23 | $0.23 | 22,821 |
| 2022-11-11 | $0.32 | $0.33 | $0.26 | $0.27 | $0.27 | 63,793 |
| 2022-11-10 | $0.26 | $0.32 | $0.25 | $0.31 | $0.31 | 219,055 |
| 2022-11-09 | $0.40 | $0.44 | $0.25 | $0.26 | $0.26 | 149,781 |
| 2022-11-08 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2022-11-07 | $0.43 | $0.48 | $0.40 | $0.48 | $0.48 | 1,841 |
| 2022-11-04 | $0.44 | $0.50 | $0.40 | $0.42 | $0.42 | 3,078 |
| 2022-11-03 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 3,000 |
| 2022-11-02 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 3,589 |
| 2022-11-01 | $0.42 | $0.52 | $0.42 | $0.42 | $0.42 | 4,890 |
| 2022-10-31 | $0.50 | $0.52 | $0.42 | $0.42 | $0.42 | 6,096 |
| 2022-10-28 | $0.52 | $0.52 | $0.38 | $0.50 | $0.50 | 6,530 |
| 2022-10-27 | $0.52 | $0.52 | $0.34 | $0.40 | $0.40 | 33,274 |
| 2022-10-26 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-10-25 | $0.45 | $0.52 | $0.40 | $0.52 | $0.52 | 1,500 |
| 2022-10-24 | $0.53 | $0.53 | $0.40 | $0.52 | $0.52 | 17,198 |
| 2022-10-21 | $0.40 | $0.53 | $0.40 | $0.53 | $0.53 | 1,858 |
| 2022-10-20 | $0.42 | $0.51 | $0.42 | $0.48 | $0.48 | 17,103 |
| 2022-10-19 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 825 |
| 2022-10-18 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 2,499 |
| 2022-10-17 | $0.50 | $0.51 | $0.48 | $0.48 | $0.48 | 1,654 |
| 2022-10-14 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 10,950 |
| 2022-10-13 | $0.50 | $0.54 | $0.36 | $0.54 | $0.54 | 17,500 |
| 2022-10-12 | $0.35 | $0.54 | $0.32 | $0.48 | $0.48 | 57,414 |
| 2022-10-11 | $0.47 | $0.47 | $0.31 | $0.47 | $0.47 | 5,913 |
| 2022-10-10 | $0.51 | $0.59 | $0.47 | $0.47 | $0.47 | 5,913 |
| 2022-10-07 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 2,850 |
| 2022-10-06 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 140 |
| 2022-10-05 | $0.62 | $0.62 | $0.53 | $0.55 | $0.55 | 1,859 |
| 2022-10-04 | $0.62 | $0.62 | $0.46 | $0.60 | $0.60 | 2,205 |
| 2022-10-03 | $0.45 | $0.65 | $0.45 | $0.46 | $0.46 | 12,244 |
| 2022-09-30 | $0.52 | $0.52 | $0.45 | $0.45 | $0.45 | 9,017 |
| 2022-09-29 | $0.63 | $0.63 | $0.50 | $0.50 | $0.50 | 6,830 |
| 2022-09-28 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 36,900 |
| 2022-09-27 | $0.59 | $0.68 | $0.56 | $0.65 | $0.65 | 33,143 |
| 2022-09-26 | $0.56 | $0.59 | $0.45 | $0.59 | $0.59 | 7,508 |
| 2022-09-23 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 680 |
| 2022-09-22 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 4,569 |
| 2022-09-21 | $0.62 | $0.62 | $0.56 | $0.60 | $0.60 | 9,019 |
| 2022-09-20 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 1,080 |
| 2022-09-19 | $0.64 | $0.64 | $0.55 | $0.58 | $0.58 | 11,390 |
| 2022-09-16 | $0.60 | $0.64 | $0.55 | $0.60 | $0.60 | 16,736 |
| 2022-09-15 | $0.65 | $0.70 | $0.60 | $0.60 | $0.60 | 124,554 |
| 2022-09-14 | $0.63 | $0.67 | $0.60 | $0.65 | $0.65 | 10,714 |
| 2022-09-13 | $0.56 | $0.63 | $0.55 | $0.63 | $0.63 | 6,991 |
| 2022-09-12 | $0.50 | $0.60 | $0.50 | $0.60 | $0.60 | 69,473 |
| 2022-09-09 | $0.46 | $0.54 | $0.46 | $0.52 | $0.52 | 20,044 |
| 2022-09-08 | $0.39 | $0.46 | $0.39 | $0.43 | $0.43 | 13,566 |
| 2022-09-07 | $0.42 | $0.43 | $0.39 | $0.39 | $0.39 | 1,701 |
| 2022-09-06 | $0.43 | $0.43 | $0.39 | $0.39 | $0.39 | 4,267 |
| 2022-09-02 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 1,185 |
| 2022-09-01 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 2,151 |
| 2022-08-31 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 2,380 |
| 2022-08-30 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 698 |
| 2022-08-29 | $0.43 | $0.46 | $0.43 | $0.46 | $0.46 | 21,502 |
| 2022-08-26 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 39,059 |
| 2022-08-25 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 12,591 |
| 2022-08-24 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2,080 |
| 2022-08-23 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 5,875 |
| 2022-08-22 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 5,026 |
| 2022-08-19 | $0.44 | $0.46 | $0.42 | $0.44 | $0.44 | 16,411 |
| 2022-08-18 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 16,084 |
| 2022-08-17 | $0.46 | $0.54 | $0.45 | $0.45 | $0.45 | 69,141 |
| 2022-08-16 | $0.53 | $0.53 | $0.41 | $0.44 | $0.44 | 29,367 |
| 2022-08-15 | $0.55 | $0.55 | $0.48 | $0.48 | $0.48 | 27,711 |
| 2022-08-12 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 6,550 |
| 2022-08-11 | $0.51 | $0.55 | $0.51 | $0.51 | $0.51 | 22,460 |
| 2022-08-10 | $0.55 | $0.55 | $0.48 | $0.48 | $0.48 | 630 |
| 2022-08-09 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 950 |
| 2022-08-08 | $0.49 | $0.52 | $0.43 | $0.47 | $0.47 | 59,251 |
| 2022-08-05 | $0.54 | $0.54 | $0.45 | $0.52 | $0.52 | 21,312 |
| 2022-08-04 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 6,155 |
| 2022-08-03 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 1,396 |
| 2022-08-02 | $0.51 | $0.55 | $0.51 | $0.51 | $0.51 | 1,603 |
| 2022-08-01 | $0.53 | $0.55 | $0.51 | $0.55 | $0.55 | 1,521 |
| 2022-07-29 | $0.55 | $0.55 | $0.53 | $0.55 | $0.55 | 3,811 |
| 2022-07-28 | $0.55 | $0.55 | $0.50 | $0.55 | $0.55 | 3,355 |
| 2022-07-27 | $0.55 | $0.55 | $0.45 | $0.46 | $0.46 | 3,975 |
| 2022-07-26 | $0.43 | $0.55 | $0.43 | $0.55 | $0.55 | 1,388 |
| 2022-07-25 | $0.53 | $0.55 | $0.43 | $0.45 | $0.45 | 11,355 |
| 2022-07-22 | $0.53 | $0.53 | $0.46 | $0.50 | $0.50 | 1,595 |
| 2022-07-21 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 3,605 |
| 2022-07-20 | $0.48 | $0.50 | $0.42 | $0.50 | $0.50 | 3,300 |
| 2022-07-19 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 11,700 |
| 2022-07-18 | $0.52 | $0.54 | $0.45 | $0.45 | $0.45 | 35,047 |
| 2022-07-15 | $0.49 | $0.52 | $0.45 | $0.52 | $0.52 | 3,010 |
| 2022-07-14 | $0.45 | $0.52 | $0.45 | $0.49 | $0.49 | 2,350 |
| 2022-07-13 | $0.52 | $0.52 | $0.45 | $0.45 | $0.45 | 3,410 |
| 2022-07-12 | $0.53 | $0.53 | $0.45 | $0.47 | $0.47 | 9,371 |
| 2022-07-11 | $0.47 | $0.54 | $0.41 | $0.54 | $0.54 | 1,875 |
| 2022-07-08 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 1,541 |
| 2022-07-07 | $0.47 | $0.54 | $0.47 | $0.54 | $0.54 | 3,064 |
| 2022-07-06 | $0.54 | $0.54 | $0.47 | $0.47 | $0.47 | 1,515 |
| 2022-07-05 | $0.58 | $0.58 | $0.47 | $0.47 | $0.47 | 3,343 |
| 2022-07-01 | $0.47 | $0.54 | $0.47 | $0.50 | $0.50 | 9,166 |
| 2022-06-30 | $0.50 | $0.54 | $0.48 | $0.48 | $0.48 | 2,461 |
| 2022-06-29 | $0.48 | $0.54 | $0.45 | $0.47 | $0.47 | 5,400 |
| 2022-06-28 | $0.42 | $0.55 | $0.42 | $0.48 | $0.48 | 13,129 |
| 2022-06-27 | $0.50 | $0.56 | $0.49 | $0.49 | $0.49 | 6,489 |
| 2022-06-24 | $0.43 | $0.56 | $0.43 | $0.56 | $0.56 | 15,269 |
| 2022-06-23 | $0.43 | $0.50 | $0.43 | $0.43 | $0.43 | 7,530 |
| 2022-06-22 | $0.41 | $0.49 | $0.41 | $0.43 | $0.43 | 2,480 |
| 2022-06-21 | $0.49 | $0.49 | $0.40 | $0.45 | $0.45 | 7,149 |
| 2022-06-17 | $0.43 | $0.49 | $0.40 | $0.44 | $0.44 | 26,525 |
| 2022-06-16 | $0.54 | $0.57 | $0.42 | $0.43 | $0.43 | 47,663 |
| 2022-06-15 | $0.55 | $0.65 | $0.54 | $0.54 | $0.54 | 12,441 |
| 2022-06-14 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 8,132 |
| 2022-06-13 | $0.63 | $0.65 | $0.60 | $0.60 | $0.60 | 20,219 |
| 2022-06-10 | $0.70 | $0.70 | $0.62 | $0.64 | $0.64 | 14,581 |
| 2022-06-09 | $0.67 | $0.71 | $0.64 | $0.65 | $0.65 | 46,730 |
| 2022-06-08 | $0.70 | $0.71 | $0.68 | $0.71 | $0.71 | 3,917 |
| 2022-06-07 | $0.68 | $0.72 | $0.67 | $0.67 | $0.67 | 7,336 |
| 2022-06-06 | $0.70 | $0.70 | $0.67 | $0.70 | $0.70 | 1,385 |
| 2022-06-03 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 28,088 |
| 2022-06-02 | $0.70 | $0.72 | $0.68 | $0.72 | $0.72 | 29,908 |
| 2022-06-01 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 2,050 |
| 2022-05-31 | $0.67 | $0.80 | $0.67 | $0.74 | $0.74 | 1,614 |
| 2022-05-27 | $0.68 | $0.85 | $0.68 | $0.73 | $0.73 | 15,940 |
| 2022-05-26 | $0.74 | $0.74 | $0.68 | $0.68 | $0.68 | 4,712 |
| 2022-05-25 | $0.70 | $0.73 | $0.68 | $0.73 | $0.73 | 1,388 |
| 2022-05-24 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 11,716 |
| 2022-05-23 | $0.70 | $0.75 | $0.70 | $0.70 | $0.70 | 3,900 |
| 2022-05-20 | $0.72 | $0.79 | $0.68 | $0.74 | $0.74 | 8,557 |
| 2022-05-19 | $0.76 | $0.79 | $0.72 | $0.72 | $0.72 | 5,982 |
| 2022-05-18 | $0.72 | $0.79 | $0.70 | $0.79 | $0.79 | 10,355 |
| 2022-05-17 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 4,244 |
| 2022-05-16 | $0.80 | $0.80 | $0.68 | $0.70 | $0.70 | 5,127 |
| 2022-05-13 | $0.70 | $0.75 | $0.65 | $0.72 | $0.72 | 30,801 |
| 2022-05-12 | $0.66 | $0.68 | $0.65 | $0.65 | $0.65 | 11,060 |
| 2022-05-11 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 17,460 |
| 2022-05-10 | $0.65 | $0.71 | $0.65 | $0.66 | $0.66 | 8,226 |
| 2022-05-09 | $0.65 | $0.75 | $0.65 | $0.71 | $0.71 | 8,415 |
| 2022-05-06 | $0.72 | $0.76 | $0.72 | $0.72 | $0.72 | 34,074 |
| 2022-05-05 | $0.77 | $0.77 | $0.72 | $0.72 | $0.72 | 4,548 |
| 2022-05-04 | $0.76 | $0.76 | $0.72 | $0.75 | $0.75 | 20,717 |
| 2022-05-03 | $0.72 | $0.77 | $0.72 | $0.76 | $0.76 | 53,330 |
| 2022-05-02 | $0.73 | $0.77 | $0.72 | $0.72 | $0.72 | 32,844 |
| 2022-04-29 | $0.75 | $0.75 | $0.72 | $0.73 | $0.73 | 14,450 |
| 2022-04-28 | $0.75 | $0.78 | $0.71 | $0.78 | $0.78 | 16,237 |
| 2022-04-27 | $0.85 | $0.87 | $0.70 | $0.78 | $0.78 | 16,551 |
| 2022-04-26 | $0.95 | $0.95 | $0.86 | $0.91 | $0.91 | 36,515 |
| 2022-04-25 | $0.92 | $0.95 | $0.90 | $0.91 | $0.91 | 36,515 |
| 2022-04-22 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 16,612 |
| 2022-04-21 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 23,682 |
| 2022-04-20 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 8,342 |
| 2022-04-19 | $1.00 | $1.00 | $0.91 | $0.95 | $0.95 | 11,396 |
| 2022-04-18 | $0.91 | $1.00 | $0.90 | $0.91 | $0.91 | 10,765 |
| 2022-04-14 | $0.90 | $1.00 | $0.90 | $0.90 | $0.90 | 21,201 |
| 2022-04-13 | $0.90 | $1.00 | $0.90 | $0.90 | $0.90 | 16,280 |
| 2022-04-12 | $1.05 | $1.05 | $0.90 | $0.90 | $0.90 | 22,726 |
| 2022-04-11 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 29,583 |
| 2022-04-08 | $1.04 | $1.05 | $1.00 | $1.04 | $1.04 | 8,230 |
| 2022-04-07 | $1.04 | $1.04 | $1.00 | $1.00 | $1.00 | 1,927 |
| 2022-04-06 | $1.00 | $1.05 | $1.00 | $1.00 | $1.00 | 87,387 |
| 2022-04-05 | $0.99 | $1.00 | $0.77 | $1.00 | $1.00 | 24,450 |
| 2022-04-04 | $1.07 | $1.07 | $0.96 | $1.00 | $1.00 | 27,564 |
| 2022-04-01 | $1.01 | $1.05 | $0.66 | $1.00 | $1.00 | 84,129 |
| 2022-03-31 | $1.12 | $1.12 | $1.02 | $1.03 | $1.03 | 10,473 |
| 2022-03-30 | $1.08 | $1.13 | $1.02 | $1.02 | $1.02 | 20,022 |
| 2022-03-29 | $1.24 | $1.25 | $1.08 | $1.08 | $1.08 | 281,170 |
| 2022-03-28 | $1.37 | $1.37 | $1.22 | $1.25 | $1.25 | 4,560 |
| 2022-03-25 | $1.26 | $1.33 | $1.25 | $1.33 | $1.33 | 4,661 |
| 2022-03-24 | $1.20 | $1.36 | $1.20 | $1.26 | $1.26 | 9,444 |
| 2022-03-23 | $1.35 | $1.35 | $1.20 | $1.20 | $1.20 | 9,110 |
| 2022-03-22 | $1.39 | $1.39 | $1.22 | $1.37 | $1.37 | 14,893 |
| 2022-03-21 | $1.36 | $1.45 | $1.21 | $1.45 | $1.45 | 17,163 |
| 2022-03-18 | $1.35 | $1.49 | $1.27 | $1.45 | $1.45 | 17,163 |
| 2022-03-17 | $1.24 | $1.24 | $1.20 | $1.22 | $1.22 | 12,044 |
| 2022-03-16 | $1.25 | $1.26 | $1.20 | $1.24 | $1.24 | 8,404 |
| 2022-03-15 | $1.21 | $1.35 | $1.20 | $1.34 | $1.34 | 23,284 |
| 2022-03-14 | $1.32 | $1.33 | $1.22 | $1.22 | $1.22 | 18,697 |
| 2022-03-11 | $1.30 | $1.34 | $1.27 | $1.34 | $1.34 | 16,551 |
| 2022-03-10 | $1.35 | $1.37 | $1.26 | $1.28 | $1.28 | 8,269 |
| 2022-03-09 | $1.50 | $1.55 | $1.27 | $1.32 | $1.32 | 22,600 |
| 2022-03-08 | $1.56 | $1.56 | $1.45 | $1.47 | $1.47 | 16,488 |
| 2022-03-07 | $1.61 | $1.61 | $1.51 | $1.61 | $1.61 | 6,116 |
| 2022-03-04 | $1.65 | $1.66 | $1.52 | $1.65 | $1.65 | 9,195 |
| 2022-03-03 | $1.62 | $1.75 | $1.62 | $1.67 | $1.67 | 3,542 |
| 2022-03-02 | $1.66 | $1.71 | $1.66 | $1.69 | $1.69 | 3,663 |
| 2022-03-01 | $1.79 | $1.79 | $1.52 | $1.66 | $1.66 | 10,371 |
| 2022-02-28 | $1.75 | $1.79 | $1.66 | $1.77 | $1.77 | 12,593 |
| 2022-02-25 | $1.76 | $1.76 | $1.74 | $1.75 | $1.75 | 8,000 |
| 2022-02-24 | $1.75 | $1.79 | $1.75 | $1.75 | $1.75 | 18,102 |
| 2022-02-23 | $1.77 | $1.84 | $1.76 | $1.76 | $1.76 | 16,268 |
| 2022-02-22 | $1.87 | $1.87 | $1.76 | $1.86 | $1.86 | 7,666 |
| 2022-02-18 | $1.87 | $1.87 | $1.84 | $1.86 | $1.86 | 7,666 |
| 2022-02-17 | $1.85 | $1.88 | $1.85 | $1.85 | $1.85 | 3,810 |
| 2022-02-16 | $1.89 | $1.89 | $1.88 | $1.89 | $1.89 | 998 |
| 2022-02-15 | $1.86 | $1.89 | $1.85 | $1.86 | $1.86 | 3,215 |
| 2022-02-14 | $1.88 | $1.88 | $1.84 | $1.86 | $1.86 | 4,378 |
| 2022-02-11 | $1.83 | $1.89 | $1.83 | $1.89 | $1.89 | 9,449 |
| 2022-02-10 | $1.81 | $1.89 | $1.77 | $1.89 | $1.89 | 5,996 |
| 2022-02-09 | $1.80 | $1.89 | $1.76 | $1.76 | $1.76 | 2,180 |
| 2022-02-08 | $1.86 | $1.86 | $1.77 | $1.86 | $1.86 | 3,448 |
| 2022-02-07 | $1.76 | $1.90 | $1.76 | $1.89 | $1.89 | 4,597 |
| 2022-02-04 | $1.86 | $1.86 | $1.76 | $1.78 | $1.78 | 4,640 |
| 2022-02-03 | $1.91 | $1.91 | $1.80 | $1.82 | $1.82 | 6,180 |
| 2022-02-02 | $1.99 | $1.99 | $1.83 | $1.83 | $1.83 | 3,428 |
| 2022-02-01 | $1.80 | $1.99 | $1.76 | $1.99 | $1.99 | 20,066 |
| 2022-01-31 | $1.84 | $1.94 | $1.80 | $1.80 | $1.80 | 5,973 |
| 2022-01-28 | $1.76 | $1.87 | $1.76 | $1.78 | $1.78 | 5,679 |
| 2022-01-27 | $1.84 | $1.84 | $1.76 | $1.82 | $1.82 | 4,890 |
| 2022-01-26 | $1.81 | $1.86 | $1.75 | $1.75 | $1.75 | 21,113 |
| 2022-01-25 | $1.79 | $1.80 | $1.76 | $1.80 | $1.80 | 10,716 |
| 2022-01-24 | $1.76 | $1.85 | $1.76 | $1.80 | $1.80 | 23,837 |
| 2022-01-21 | $1.77 | $1.90 | $1.76 | $1.76 | $1.76 | 16,136 |
| 2022-01-20 | $1.86 | $1.96 | $1.77 | $1.96 | $1.96 | 5,390 |
| 2022-01-19 | $1.97 | $1.98 | $1.81 | $1.97 | $1.97 | 5,191 |
| 2022-01-18 | $2.05 | $2.05 | $1.97 | $1.97 | $1.97 | 5,191 |
| 2022-01-14 | $1.79 | $2.11 | $1.76 | $2.11 | $2.11 | 20,404 |
| 2022-01-13 | $1.89 | $1.89 | $1.76 | $1.81 | $1.81 | 6,609 |
| 2022-01-12 | $1.88 | $1.93 | $1.76 | $1.76 | $1.76 | 9,475 |
| 2022-01-11 | $1.91 | $1.95 | $1.81 | $1.88 | $1.88 | 7,990 |
| 2022-01-10 | $1.98 | $2.00 | $1.81 | $1.92 | $1.92 | 15,603 |
| 2022-01-07 | $1.90 | $1.99 | $1.86 | $1.96 | $1.96 | 7,453 |
| 2022-01-06 | $1.85 | $1.92 | $1.84 | $1.91 | $1.91 | 4,984 |
| 2022-01-05 | $1.81 | $1.93 | $1.81 | $1.84 | $1.84 | 16,763 |
| 2022-01-04 | $1.84 | $1.84 | $1.77 | $1.81 | $1.81 | 12,314 |
| 2022-01-03 | $1.81 | $1.81 | $1.76 | $1.77 | $1.77 | 16,634 |
| 2021-12-31 | $1.80 | $1.81 | $1.77 | $1.77 | $1.77 | 4,718 |
| 2021-12-30 | $1.80 | $1.81 | $1.77 | $1.77 | $1.77 | 9,988 |
| 2021-12-29 | $1.79 | $1.81 | $1.76 | $1.76 | $1.76 | 5,970 |
| 2021-12-28 | $1.76 | $1.80 | $1.76 | $1.78 | $1.78 | 9,677 |
| 2021-12-27 | $1.78 | $1.78 | $1.76 | $1.77 | $1.77 | 5,524 |
| 2021-12-23 | $1.81 | $1.81 | $1.76 | $1.76 | $1.76 | 16,857 |
| 2021-12-22 | $1.77 | $1.80 | $1.77 | $1.80 | $1.80 | 1,397 |
| 2021-12-21 | $1.84 | $1.84 | $1.76 | $1.80 | $1.80 | 10,844 |
| 2021-12-20 | $1.85 | $1.86 | $1.76 | $1.77 | $1.77 | 24,159 |
| 2021-12-17 | $1.81 | $1.85 | $1.76 | $1.76 | $1.76 | 9,940 |
| 2021-12-16 | $1.86 | $1.86 | $1.76 | $1.81 | $1.81 | 9,007 |
| 2021-12-15 | $1.80 | $1.86 | $1.76 | $1.78 | $1.78 | 8,357 |
| 2021-12-14 | $1.89 | $1.89 | $1.77 | $1.79 | $1.79 | 4,909 |
| 2021-12-13 | $1.83 | $1.89 | $1.81 | $1.89 | $1.89 | 8,995 |
| 2021-12-10 | $1.85 | $1.95 | $1.79 | $1.84 | $1.84 | 22,453 |
| 2021-12-09 | $1.84 | $1.85 | $1.78 | $1.82 | $1.82 | 7,005 |
| 2021-12-08 | $1.76 | $1.90 | $1.76 | $1.89 | $1.89 | 21,504 |
| 2021-12-07 | $1.76 | $1.89 | $1.76 | $1.82 | $1.82 | 5,752 |
| 2021-12-06 | $1.77 | $1.94 | $1.76 | $1.81 | $1.81 | 16,977 |
| 2021-12-03 | $2.11 | $2.11 | $1.76 | $1.80 | $1.80 | 17,831 |
| 2021-12-02 | $1.80 | $1.87 | $1.76 | $1.87 | $1.87 | 20,956 |
| 2021-12-01 | $1.88 | $1.88 | $1.84 | $1.84 | $1.84 | 7,292 |
| 2021-11-30 | $1.92 | $1.93 | $1.88 | $1.88 | $1.88 | 17,593 |
| 2021-11-29 | $1.89 | $2.15 | $1.81 | $1.92 | $1.92 | 20,063 |
| 2021-11-26 | $1.94 | $1.97 | $1.80 | $1.81 | $1.81 | 8,531 |
| 2021-11-24 | $2.11 | $2.12 | $1.84 | $1.94 | $1.94 | 13,101 |
| 2021-11-23 | $1.85 | $2.11 | $1.78 | $2.10 | $2.10 | 16,359 |
| 2021-11-22 | $1.97 | $1.97 | $1.85 | $1.87 | $1.87 | 16,680 |
| 2021-11-19 | $1.90 | $1.95 | $1.86 | $1.93 | $1.93 | 22,602 |
| 2021-11-18 | $2.11 | $2.11 | $1.80 | $1.85 | $1.85 | 35,144 |
| 2021-11-17 | $2.09 | $2.12 | $2.08 | $2.11 | $2.11 | 13,017 |
| 2021-11-16 | $2.09 | $2.11 | $2.08 | $2.11 | $2.11 | 27,836 |
| 2021-11-15 | $2.08 | $2.10 | $2.07 | $2.09 | $2.09 | 13,433 |
| 2021-11-12 | $2.09 | $2.09 | $2.07 | $2.07 | $2.07 | 6,374 |
| 2021-11-11 | $2.08 | $2.09 | $2.07 | $2.07 | $2.07 | 9,094 |
| 2021-11-10 | $2.07 | $2.08 | $2.00 | $2.07 | $2.07 | 6,715 |
| 2021-11-09 | $2.08 | $2.08 | $1.93 | $2.07 | $2.07 | 17,899 |
| 2021-11-08 | $2.00 | $2.10 | $2.00 | $2.08 | $2.08 | 11,119 |
| 2021-11-05 | $2.01 | $2.07 | $1.91 | $2.00 | $2.00 | 7,589 |
| 2021-11-04 | $2.04 | $2.07 | $1.90 | $2.04 | $2.04 | 12,598 |
| 2021-11-03 | $2.01 | $2.07 | $1.98 | $2.00 | $2.00 | 11,632 |
| 2021-11-02 | $2.00 | $2.07 | $2.00 | $2.06 | $2.06 | 4,660 |
| 2021-11-01 | $2.00 | $2.07 | $2.00 | $2.06 | $2.06 | 4,660 |
| 2021-10-29 | $2.07 | $2.08 | $2.00 | $2.07 | $2.07 | 6,659 |
| 2021-10-28 | $2.08 | $2.08 | $1.97 | $2.07 | $2.07 | 10,615 |
| 2021-10-27 | $2.08 | $2.08 | $2.01 | $2.07 | $2.07 | 8,657 |
| 2021-10-26 | $2.05 | $2.08 | $2.05 | $2.07 | $2.07 | 20,377 |
| 2021-10-25 | $2.04 | $2.07 | $2.00 | $2.07 | $2.07 | 18,223 |
| 2021-10-22 | $2.07 | $2.07 | $1.80 | $1.90 | $1.90 | 25,118 |
| 2021-10-21 | $2.06 | $2.07 | $2.04 | $2.06 | $2.06 | 5,526 |
| 2021-10-20 | $2.04 | $2.07 | $2.04 | $2.04 | $2.04 | 15,380 |
| 2021-10-19 | $2.04 | $2.07 | $2.04 | $2.05 | $2.05 | 9,385 |
| 2021-10-18 | $2.05 | $2.07 | $2.04 | $2.07 | $2.07 | 17,386 |
| 2021-10-15 | $1.95 | $2.07 | $1.95 | $2.07 | $2.07 | 49,249 |
| 2021-10-14 | $1.94 | $1.95 | $1.90 | $1.91 | $1.91 | 11,179 |
| 2021-10-13 | $1.95 | $2.03 | $1.80 | $1.94 | $1.94 | 29,878 |
| 2021-10-12 | $2.05 | $2.05 | $1.99 | $2.00 | $2.00 | 13,318 |
| 2021-10-11 | $2.06 | $2.06 | $2.01 | $2.05 | $2.05 | 17,475 |
| 2021-10-08 | $2.04 | $2.06 | $2.02 | $2.06 | $2.06 | 17,734 |
| 2021-10-07 | $2.00 | $2.05 | $1.99 | $2.02 | $2.02 | 15,903 |
| 2021-10-06 | $2.02 | $2.04 | $1.96 | $2.00 | $2.00 | 12,761 |
| 2021-10-05 | $2.05 | $2.05 | $1.98 | $2.02 | $2.02 | 19,850 |
| 2021-10-04 | $2.02 | $2.04 | $2.02 | $2.04 | $2.04 | 26,455 |
| 2021-10-01 | $2.01 | $2.02 | $1.98 | $2.02 | $2.02 | 18,730 |
| 2021-09-30 | $1.90 | $2.01 | $1.90 | $2.00 | $2.00 | 13,006 |
| 2021-09-29 | $2.02 | $2.02 | $1.82 | $1.94 | $1.94 | 71,464 |
| 2021-09-28 | $2.00 | $2.02 | $1.98 | $1.99 | $1.99 | 23,433 |
| 2021-09-27 | $1.98 | $2.00 | $1.97 | $2.00 | $2.00 | 46,220 |
| 2021-09-24 | $1.98 | $1.98 | $1.96 | $1.98 | $1.98 | 50,889 |
| 2021-09-23 | $1.93 | $1.98 | $1.92 | $1.98 | $1.98 | 84,078 |
| 2021-09-22 | $1.91 | $1.93 | $1.88 | $1.92 | $1.92 | 81,728 |
| 2021-09-21 | $1.90 | $1.91 | $1.89 | $1.91 | $1.91 | 78,114 |
| 2021-09-20 | $1.89 | $1.90 | $1.80 | $1.90 | $1.90 | 143,809 |
| 2021-09-17 | $1.87 | $1.88 | $1.82 | $1.88 | $1.88 | 35,170 |
| 2021-09-16 | $1.85 | $1.88 | $1.81 | $1.85 | $1.85 | 49,254 |
| 2021-09-15 | $1.87 | $1.88 | $1.82 | $1.85 | $1.85 | 76,755 |
| 2021-09-14 | $1.79 | $1.87 | $1.77 | $1.87 | $1.87 | 183,254 |
| 2021-09-13 | $1.76 | $1.77 | $1.70 | $1.77 | $1.77 | 320,953 |
| 2021-09-10 | $1.51 | $1.75 | $1.40 | $1.72 | $1.72 | 1,086,646 |
| 2021-09-09 | $1.05 | $1.09 | $1.05 | $1.05 | $1.05 | 2,833 |
| 2021-09-08 | $1.17 | $1.18 | $1.05 | $1.10 | $1.10 | 8,322 |
| 2021-09-07 | $1.15 | $1.25 | $1.15 | $1.15 | $1.15 | 13,808 |
| 2021-09-03 | $1.15 | $1.15 | $1.10 | $1.13 | $1.13 | 1,566 |
| 2021-09-02 | $1.01 | $1.15 | $1.01 | $1.13 | $1.13 | 3,716 |
| 2021-09-01 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 883 |
| 2021-08-31 | $1.05 | $1.11 | $1.00 | $1.07 | $1.07 | 5,810 |
| 2021-08-30 | $1.11 | $1.17 | $1.05 | $1.05 | $1.05 | 3,378 |
| 2021-08-27 | $1.03 | $1.13 | $1.03 | $1.03 | $1.03 | 7,372 |
| 2021-08-26 | $1.13 | $1.13 | $1.03 | $1.03 | $1.03 | 971 |
| 2021-08-25 | $1.13 | $1.16 | $1.13 | $1.13 | $1.13 | 3,460 |
| 2021-08-24 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 7,702 |
| 2021-08-23 | $1.14 | $1.17 | $1.14 | $1.15 | $1.15 | 3,895 |
| 2021-08-20 | $1.10 | $1.14 | $1.07 | $1.13 | $1.13 | 5,723 |
| 2021-08-19 | $1.03 | $1.07 | $1.03 | $1.07 | $1.07 | 5,722 |
| 2021-08-18 | $1.01 | $1.07 | $1.01 | $1.06 | $1.06 | 7,028 |
| 2021-08-17 | $1.05 | $1.08 | $1.00 | $1.08 | $1.08 | 4,856 |
| 2021-08-16 | $1.00 | $1.05 | $0.93 | $1.05 | $1.05 | 2,113 |
| 2021-08-13 | $1.07 | $1.09 | $1.00 | $1.00 | $1.00 | 7,948 |
| 2021-08-12 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 3,602 |
| 2021-08-11 | $1.06 | $1.09 | $1.06 | $1.08 | $1.08 | 6,014 |
| 2021-08-10 | $1.15 | $1.15 | $1.00 | $1.09 | $1.09 | 14,044 |
| 2021-08-09 | $1.05 | $1.18 | $1.05 | $1.09 | $1.09 | 22,713 |
| 2021-08-06 | $1.00 | $1.10 | $0.98 | $1.01 | $1.01 | 7,808 |
| 2021-08-05 | $1.10 | $1.10 | $0.98 | $0.99 | $0.99 | 3,971 |
| 2021-08-04 | $1.01 | $1.05 | $0.96 | $0.98 | $0.98 | 12,167 |
| 2021-08-03 | $0.98 | $1.02 | $0.97 | $0.97 | $0.97 | 2,900 |
| 2021-08-02 | $1.01 | $1.05 | $0.96 | $0.96 | $0.96 | 6,470 |
| 2021-07-30 | $0.96 | $1.15 | $0.90 | $0.96 | $0.96 | 28,904 |
| 2021-07-29 | $1.01 | $1.04 | $0.90 | $1.00 | $1.00 | 29,193 |
| 2021-07-28 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 4,393 |
| 2021-07-27 | $1.03 | $1.07 | $1.01 | $1.04 | $1.04 | 5,685 |
| 2021-07-26 | $1.10 | $1.11 | $1.00 | $1.03 | $1.03 | 15,039 |
| 2021-07-23 | $1.16 | $1.16 | $1.00 | $1.10 | $1.10 | 19,635 |
| 2021-07-22 | $1.19 | $1.19 | $1.12 | $1.16 | $1.16 | 8,476 |
| 2021-07-21 | $1.20 | $1.25 | $1.12 | $1.18 | $1.18 | 5,538 |
| 2021-07-20 | $1.14 | $1.22 | $1.10 | $1.20 | $1.20 | 15,004 |
| 2021-07-19 | $1.12 | $1.19 | $1.12 | $1.15 | $1.15 | 5,513 |
| 2021-07-16 | $1.10 | $1.25 | $1.10 | $1.12 | $1.12 | 12,219 |
| 2021-07-15 | $1.09 | $1.15 | $1.07 | $1.15 | $1.15 | 10,520 |
| 2021-07-14 | $1.10 | $1.20 | $1.04 | $1.09 | $1.09 | 12,977 |
| 2021-07-13 | $1.15 | $1.15 | $1.05 | $1.10 | $1.10 | 21,824 |
| 2021-07-12 | $1.23 | $1.60 | $0.75 | $1.09 | $1.09 | 129,683 |
| 2021-07-09 | $1.24 | $1.24 | $1.10 | $1.10 | $1.10 | 19,274 |
| 2021-07-08 | $1.16 | $1.24 | $1.14 | $1.24 | $1.24 | 14,173 |
| 2021-07-07 | $1.21 | $1.21 | $1.12 | $1.16 | $1.16 | 10,148 |
| 2021-07-06 | $1.13 | $1.21 | $1.13 | $1.21 | $1.21 | 81,751 |
| 2021-07-02 | $1.05 | $1.11 | $1.05 | $1.09 | $1.09 | 9,253 |
| 2021-07-01 | $1.05 | $1.14 | $1.05 | $1.13 | $1.13 | 12,334 |
| 2021-06-30 | $1.11 | $1.11 | $1.05 | $1.05 | $1.05 | 3,556 |
| 2021-06-29 | $1.19 | $1.19 | $1.01 | $1.10 | $1.10 | 7,004 |
| 2021-06-28 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 47,316 |
| 2021-06-25 | $1.13 | $1.18 | $1.00 | $1.14 | $1.14 | 19,140 |
| 2021-06-24 | $1.15 | $1.15 | $1.08 | $1.15 | $1.15 | 21,527 |
| 2021-06-23 | $1.00 | $1.10 | $1.00 | $1.10 | $1.10 | 20,477 |
| 2021-06-22 | $1.02 | $1.10 | $0.95 | $1.00 | $1.00 | 31,295 |
| 2021-06-21 | $1.10 | $1.12 | $0.95 | $1.02 | $1.02 | 19,578 |
| 2021-06-18 | $0.99 | $1.12 | $0.99 | $1.10 | $1.10 | 60,411 |
| 2021-06-17 | $1.07 | $1.09 | $0.99 | $0.99 | $0.99 | 60,872 |
| 2021-06-16 | $1.10 | $1.10 | $1.06 | $1.07 | $1.07 | 3,334 |
| 2021-06-15 | $1.08 | $1.15 | $1.01 | $1.10 | $1.10 | 12,536 |
| 2021-06-14 | $1.12 | $1.24 | $1.07 | $1.08 | $1.08 | 22,604 |
| 2021-06-11 | $1.15 | $1.18 | $1.07 | $1.12 | $1.12 | 22,690 |
| 2021-06-10 | $1.14 | $1.15 | $1.10 | $1.12 | $1.12 | 12,186 |
| 2021-06-09 | $1.15 | $1.15 | $1.09 | $1.11 | $1.11 | 32,009 |
| 2021-06-08 | $1.12 | $1.25 | $1.10 | $1.15 | $1.15 | 18,689 |
| 2021-06-07 | $1.18 | $1.18 | $1.12 | $1.14 | $1.14 | 7,727 |
| 2021-06-04 | $1.18 | $1.18 | $1.07 | $1.15 | $1.15 | 14,196 |
| 2021-06-03 | $1.20 | $1.21 | $1.05 | $1.20 | $1.20 | 15,946 |
| 2021-06-02 | $1.04 | $1.25 | $1.04 | $1.20 | $1.20 | 41,131 |
| 2021-06-01 | $1.19 | $1.26 | $1.02 | $1.03 | $1.03 | 16,681 |
| 2021-05-28 | $1.21 | $1.26 | $1.18 | $1.20 | $1.20 | 21,250 |
| 2021-05-27 | $1.20 | $1.24 | $1.20 | $1.24 | $1.24 | 52,087 |
| 2021-05-26 | $1.03 | $1.21 | $0.99 | $1.19 | $1.19 | 36,201 |
| 2021-05-25 | $1.12 | $1.15 | $0.95 | $1.01 | $1.01 | 35,359 |
| 2021-05-24 | $1.17 | $1.20 | $1.15 | $1.15 | $1.15 | 13,450 |
| 2021-05-21 | $1.21 | $1.21 | $1.17 | $1.19 | $1.19 | 28,471 |
| 2021-05-20 | $1.17 | $1.20 | $1.16 | $1.19 | $1.19 | 42,795 |
| 2021-05-19 | $1.18 | $1.18 | $1.10 | $1.17 | $1.17 | 12,591 |
| 2021-05-18 | $1.15 | $1.20 | $1.11 | $1.18 | $1.18 | 35,349 |
| 2021-05-17 | $1.02 | $1.15 | $1.01 | $1.13 | $1.13 | 33,174 |
| 2021-05-14 | $1.00 | $1.14 | $0.90 | $1.01 | $1.01 | 17,933 |
| 2021-05-13 | $1.20 | $1.20 | $0.95 | $1.01 | $1.01 | 45,426 |
| 2021-05-12 | $1.00 | $1.20 | $1.00 | $1.19 | $1.19 | 112,910 |
| 2021-05-11 | $0.81 | $1.15 | $0.81 | $0.97 | $0.97 | 173,800 |
| 2021-05-10 | $0.87 | $0.87 | $0.80 | $0.80 | $0.80 | 32,579 |
| 2021-05-07 | $0.88 | $0.89 | $0.70 | $0.89 | $0.89 | 43,887 |
| 2021-05-06 | $0.90 | $0.93 | $0.87 | $0.88 | $0.88 | 13,394 |
| 2021-05-05 | $0.92 | $0.93 | $0.87 | $0.90 | $0.90 | 22,343 |
| 2021-05-04 | $0.92 | $0.92 | $0.87 | $0.92 | $0.92 | 18,643 |
| 2021-05-03 | $0.89 | $0.93 | $0.87 | $0.91 | $0.91 | 25,290 |
| 2021-04-30 | $0.88 | $0.93 | $0.88 | $0.89 | $0.89 | 48,903 |
| 2021-04-29 | $0.87 | $0.96 | $0.87 | $0.88 | $0.88 | 46,300 |
| 2021-04-28 | $0.93 | $0.98 | $0.87 | $0.89 | $0.89 | 39,342 |
| 2021-04-27 | $0.85 | $1.00 | $0.85 | $0.96 | $0.96 | 38,864 |
| 2021-04-26 | $0.99 | $0.99 | $0.90 | $0.96 | $0.96 | 100,955 |
| 2021-04-23 | $1.19 | $1.24 | $0.98 | $0.98 | $0.98 | 182,469 |
| 2021-04-22 | $1.25 | $1.28 | $1.10 | $1.19 | $1.19 | 131,924 |
| 2021-04-21 | $1.14 | $1.25 | $1.13 | $1.24 | $1.24 | 353,066 |
| 2021-04-20 | $1.11 | $1.13 | $1.04 | $1.12 | $1.12 | 122,656 |
| 2021-04-19 | $1.10 | $1.12 | $1.01 | $1.06 | $1.06 | 34,511 |
| 2021-04-16 | $1.10 | $1.12 | $1.09 | $1.09 | $1.09 | 48,131 |
| 2021-04-15 | $1.00 | $1.10 | $1.00 | $1.08 | $1.08 | 54,778 |
| 2021-04-14 | $1.10 | $1.10 | $0.85 | $0.85 | $0.85 | 34,752 |
| 2021-04-13 | $1.05 | $1.10 | $1.00 | $1.10 | $1.10 | 64,359 |
| 2021-04-12 | $1.00 | $1.05 | $0.95 | $0.95 | $0.95 | 85,554 |
| 2021-04-09 | $1.05 | $1.05 | $0.97 | $0.97 | $0.97 | 27,752 |
| 2021-04-08 | $0.96 | $1.04 | $0.96 | $0.97 | $0.97 | 34,368 |
| 2021-04-07 | $1.06 | $1.06 | $0.95 | $0.95 | $0.95 | 17,540 |
| 2021-04-06 | $1.00 | $1.05 | $0.97 | $1.00 | $1.00 | 14,860 |
| 2021-04-05 | $0.99 | $1.05 | $0.96 | $0.96 | $0.96 | 25,913 |
| 2021-04-01 | $1.01 | $1.02 | $0.93 | $0.95 | $0.95 | 15,197 |
| 2021-03-31 | $1.00 | $1.00 | $0.96 | $1.00 | $1.00 | 18,284 |
| 2021-03-30 | $0.98 | $1.00 | $0.97 | $0.98 | $0.98 | 11,337 |
| 2021-03-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 3,075 |
| 2021-03-26 | $1.02 | $1.02 | $0.98 | $0.98 | $0.98 | 20,826 |
| 2021-03-25 | $1.02 | $1.02 | $0.98 | $1.00 | $1.00 | 14,780 |
| 2021-03-24 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 5,289 |
| 2021-03-23 | $1.05 | $1.05 | $0.98 | $0.98 | $0.98 | 3,665 |
| 2021-03-22 | $1.03 | $1.05 | $1.00 | $1.00 | $1.00 | 14,190 |
| 2021-03-19 | $1.05 | $1.05 | $0.96 | $1.03 | $1.03 | 15,698 |
| 2021-03-18 | $1.05 | $1.05 | $0.99 | $1.05 | $1.05 | 10,332 |
| 2021-03-17 | $1.02 | $1.05 | $0.96 | $0.99 | $0.99 | 8,217 |
| 2021-03-16 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 18,325 |
| 2021-03-15 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 38,370 |
| 2021-03-12 | $1.04 | $1.05 | $0.83 | $1.00 | $1.00 | 31,089 |
| 2021-03-11 | $1.00 | $1.01 | $0.90 | $1.00 | $1.00 | 5,845 |
| 2021-03-10 | $1.00 | $1.04 | $0.96 | $1.00 | $1.00 | 31,302 |
| 2021-03-09 | $1.02 | $1.04 | $0.81 | $1.00 | $1.00 | 67,873 |
| 2021-03-08 | $0.96 | $1.02 | $0.92 | $1.02 | $1.02 | 36,294 |
| 2021-03-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 175 |
| 2021-03-04 | $0.90 | $1.01 | $0.90 | $0.92 | $0.92 | 6,169 |
| 2021-03-03 | $0.90 | $1.01 | $0.89 | $0.90 | $0.90 | 124,159 |
| 2021-03-02 | $0.85 | $0.91 | $0.85 | $0.87 | $0.87 | 589 |
| 2021-03-01 | $1.00 | $1.00 | $0.90 | $0.90 | $0.90 | 9,501 |
| 2021-02-26 | $0.95 | $0.99 | $0.91 | $0.99 | $0.99 | 18,432 |
| 2021-02-25 | $0.99 | $0.99 | $0.85 | $0.99 | $0.99 | 2,285 |
| 2021-02-24 | $1.00 | $1.00 | $0.92 | $0.99 | $0.99 | 2,285 |
| 2021-02-23 | $1.00 | $1.00 | $0.87 | $0.87 | $0.87 | 7,682 |
| 2021-02-22 | $1.00 | $1.01 | $0.94 | $1.00 | $1.00 | 16,350 |
| 2021-02-19 | $1.00 | $1.00 | $0.84 | $0.90 | $0.90 | 3,891 |
| 2021-02-18 | $1.00 | $1.01 | $0.90 | $0.90 | $0.90 | 29,385 |
| 2021-02-17 | $0.92 | $1.01 | $0.75 | $0.85 | $0.85 | 24,730 |
| 2021-02-16 | $0.80 | $0.97 | $0.80 | $0.92 | $0.92 | 75,961 |
| 2021-02-12 | $0.70 | $0.80 | $0.70 | $0.79 | $0.79 | 38,762 |
| 2021-02-11 | $0.70 | $0.73 | $0.68 | $0.70 | $0.70 | 6,636 |
| 2021-02-10 | $0.66 | $0.72 | $0.66 | $0.68 | $0.68 | 39,569 |
| 2021-02-09 | $0.72 | $0.75 | $0.68 | $0.68 | $0.68 | 39,569 |
| 2021-02-08 | $0.80 | $0.80 | $0.70 | $0.72 | $0.72 | 22,099 |
| 2021-02-05 | $0.78 | $0.78 | $0.70 | $0.75 | $0.75 | 7,195 |
| 2021-02-04 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 7,140 |
| 2021-02-03 | $0.75 | $0.75 | $0.70 | $0.75 | $0.75 | 20,360 |
| 2021-02-02 | $0.80 | $0.80 | $0.70 | $0.74 | $0.74 | 55,436 |
| 2021-02-01 | $0.79 | $0.80 | $0.70 | $0.80 | $0.80 | 12,400 |
| 2021-01-29 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 10,496 |
| 2021-01-28 | $0.72 | $0.79 | $0.65 | $0.79 | $0.79 | 8,717 |
| 2021-01-27 | $0.77 | $0.78 | $0.70 | $0.70 | $0.70 | 14,987 |
| 2021-01-26 | $0.72 | $0.79 | $0.69 | $0.79 | $0.79 | 14,100 |
| 2021-01-25 | $0.73 | $0.73 | $0.65 | $0.69 | $0.69 | 1,821 |
| 2021-01-22 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 1,000 |
| 2021-01-21 | $0.69 | $0.72 | $0.65 | $0.72 | $0.72 | 650 |
| 2021-01-20 | $0.73 | $0.73 | $0.65 | $0.72 | $0.72 | 942 |
| 2021-01-19 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 218 |
| 2021-01-15 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 503 |
| 2021-01-14 | $0.73 | $0.73 | $0.68 | $0.68 | $0.68 | 2,210 |
| 2021-01-13 | $0.65 | $0.75 | $0.65 | $0.75 | $0.75 | 2,300 |
| 2021-01-12 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 4,025 |
| 2021-01-11 | $0.65 | $0.79 | $0.65 | $0.75 | $0.75 | 3,911 |
| 2021-01-08 | $0.79 | $0.79 | $0.73 | $0.79 | $0.79 | 2,686 |
| 2021-01-07 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 75 |
| 2021-01-06 | $0.85 | $0.85 | $0.78 | $0.81 | $0.81 | 5,529 |
| 2021-01-05 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 7,433 |
| 2021-01-04 | $0.83 | $0.85 | $0.81 | $0.85 | $0.85 | 22,822 |
| 2020-12-31 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 2,650 |
| 2020-12-30 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 115 |
| 2020-12-29 | $0.84 | $0.84 | $0.63 | $0.63 | $0.63 | 16,514 |
| 2020-12-28 | $0.85 | $0.90 | $0.82 | $0.82 | $0.82 | 14,333 |
| 2020-12-24 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2020-12-23 | $0.82 | $0.93 | $0.81 | $0.82 | $0.82 | 14,333 |
| 2020-12-22 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2020-12-21 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 6 |
| 2020-12-18 | $0.93 | $0.93 | $0.82 | $0.82 | $0.82 | 3,390 |
| 2020-12-17 | $0.95 | $0.95 | $0.62 | $0.87 | $0.87 | 61,650 |
| 2020-12-16 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 2,230 |
| 2020-12-15 | $0.86 | $0.91 | $0.85 | $0.85 | $0.85 | 12,200 |
| 2020-12-14 | $0.86 | $1.05 | $0.86 | $1.04 | $1.04 | 1,821 |
| 2020-12-11 | $1.05 | $1.06 | $0.75 | $1.00 | $1.00 | 3,700 |
| 2020-12-10 | $1.10 | $1.10 | $0.82 | $0.82 | $0.82 | 7,785 |
| 2020-12-09 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 551 |
| 2020-12-08 | $0.75 | $1.15 | $0.75 | $1.15 | $1.15 | 1,560 |
| 2020-12-07 | $1.25 | $1.25 | $0.75 | $0.75 | $0.75 | 300 |
| 2020-12-04 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 490 |
| 2020-12-03 | $1.19 | $1.19 | $1.00 | $1.00 | $1.00 | 1,249 |
| 2020-12-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,910 |
| 2020-12-01 | $1.19 | $1.19 | $1.00 | $1.00 | $1.00 | 600 |
| 2020-11-30 | $1.22 | $1.22 | $0.80 | $1.00 | $1.00 | 2,528 |
| 2020-11-27 | $1.24 | $1.24 | $0.80 | $1.23 | $1.23 | 3,731 |
| 2020-11-25 | $1.01 | $1.01 | $0.69 | $0.80 | $0.80 | 2,420 |
| 2020-11-24 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 560 |
| 2020-11-23 | $0.63 | $1.20 | $0.63 | $1.00 | $1.00 | 2,280 |
| 2020-11-20 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2020-11-19 | $1.15 | $1.15 | $1.05 | $1.05 | $1.05 | 3,367 |
| 2020-11-18 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 2,220 |
| 2020-11-17 | $1.05 | $1.24 | $1.05 | $1.20 | $1.20 | 3,245 |
| 2020-11-16 | $1.03 | $1.10 | $0.90 | $1.00 | $1.00 | 18,145 |
| 2020-11-13 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 2,200 |
| 2020-11-12 | $1.25 | $1.50 | $1.25 | $1.25 | $1.25 | 10,334 |
| 2020-11-11 | $1.04 | $1.25 | $0.83 | $1.25 | $1.25 | 5,718 |
| 2020-11-10 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 1,150 |
| 2020-11-09 | $0.60 | $1.20 | $0.60 | $1.20 | $1.20 | 2,863 |
| 2020-11-06 | $1.15 | $1.20 | $0.96 | $1.20 | $1.20 | 5,000 |
| 2020-11-05 | $1.08 | $1.15 | $1.08 | $1.15 | $1.15 | 1,076 |
| 2020-11-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 195 |
| 2020-11-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 5,100 |
| 2020-11-02 | $1.85 | $1.85 | $1.10 | $1.10 | $1.10 | 1,319 |
| 2020-10-30 | $1.50 | $1.75 | $1.01 | $1.05 | $1.05 | 1,958 |
| 2020-10-29 | $1.50 | $1.85 | $1.50 | $1.85 | $1.85 | 3,191 |
| 2020-10-28 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 334 |
| 2020-10-27 | $2.00 | $2.00 | $1.56 | $1.90 | $1.90 | 939 |
| 2020-10-26 | $1.95 | $1.95 | $1.50 | $1.50 | $1.50 | 2,625 |
| 2020-10-23 | $1.50 | $2.00 | $1.50 | $2.00 | $2.00 | 2,551 |
| 2020-10-22 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1,151 |
| 2020-10-21 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
| 2020-10-20 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
| 2020-10-19 | $1.65 | $1.65 | $1.52 | $1.52 | $1.52 | 1,213 |
| 2020-10-16 | $1.85 | $1.85 | $1.65 | $1.65 | $1.65 | 362 |
| 2020-10-15 | $2.00 | $2.00 | $1.70 | $1.70 | $1.70 | 3,200 |
| 2020-10-14 | $1.50 | $1.70 | $1.50 | $1.70 | $1.70 | 1,616 |
| 2020-10-13 | $1.50 | $1.52 | $1.50 | $1.50 | $1.50 | 7,749 |
| 2020-10-12 | $1.59 | $1.59 | $1.50 | $1.50 | $1.50 | 510 |
| 2020-10-09 | $1.75 | $1.75 | $1.50 | $1.59 | $1.59 | 2,659 |
| 2020-10-08 | $1.50 | $2.00 | $1.50 | $1.50 | $1.50 | 7,600 |
| 2020-10-07 | $1.65 | $1.77 | $1.65 | $1.77 | $1.77 | 338 |
| 2020-10-06 | $1.52 | $1.52 | $1.50 | $1.50 | $1.50 | 915 |
| 2020-10-05 | $1.51 | $1.80 | $1.50 | $1.50 | $1.50 | 5,030 |
| 2020-10-02 | $1.53 | $1.53 | $1.50 | $1.50 | $1.50 | 350 |
| 2020-10-01 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1,250 |
| 2020-09-30 | $1.53 | $1.53 | $1.50 | $1.50 | $1.50 | 925 |
| 2020-09-29 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 500 |
| 2020-09-28 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 1,092 |
| 2020-09-25 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 700 |
| 2020-09-24 | $1.51 | $1.80 | $1.50 | $1.55 | $1.55 | 4,353 |
| 2020-09-23 | $1.60 | $1.60 | $1.50 | $1.55 | $1.55 | 745 |
| 2020-09-22 | $1.59 | $1.64 | $1.51 | $1.55 | $1.55 | 840 |
| 2020-09-21 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 330 |
| 2020-09-18 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 610 |
| 2020-09-17 | $1.52 | $1.53 | $1.50 | $1.50 | $1.50 | 1,674 |
| 2020-09-16 | $1.65 | $1.69 | $1.50 | $1.50 | $1.50 | 2,400 |
| 2020-09-15 | $1.59 | $1.65 | $1.59 | $1.65 | $1.65 | 294 |
| 2020-09-14 | $1.65 | $1.90 | $1.03 | $1.50 | $1.50 | 11,000 |
| 2020-09-11 | $2.20 | $2.25 | $1.50 | $1.92 | $1.92 | 53,933 |
| 2020-09-10 | $2.05 | $2.25 | $2.04 | $2.10 | $2.10 | 17,229 |
| 2020-09-09 | $2.00 | $2.00 | $1.73 | $1.95 | $1.95 | 4,840 |
| 2020-09-08 | $2.50 | $3.01 | $1.76 | $2.07 | $2.07 | 73,375 |
| 2020-09-04 | $1.71 | $1.71 | $1.60 | $1.65 | $1.65 | 9,878 |
| 2020-09-03 | $1.55 | $1.68 | $1.50 | $1.60 | $1.60 | 2,945 |
| 2020-09-02 | $1.76 | $1.85 | $1.50 | $1.55 | $1.55 | 20,012 |
| 2020-09-01 | $1.55 | $1.75 | $1.00 | $1.75 | $1.75 | 6,912 |
| 2020-08-31 | $1.55 | $1.99 | $1.55 | $1.55 | $1.55 | 3,642 |
| 2020-08-28 | $2.10 | $2.24 | $1.00 | $1.55 | $1.55 | 28,954 |
| 2020-08-27 | $2.25 | $2.30 | $2.25 | $2.27 | $2.27 | 9,617 |
| 2020-08-26 | $2.05 | $2.39 | $2.03 | $2.19 | $2.19 | 66,818 |
| 2020-08-25 | $2.07 | $4.49 | $1.78 | $1.94 | $1.94 | 165,159 |
| 2020-08-24 | $1.43 | $4.50 | $1.43 | $1.78 | $1.78 | 51,005 |
| 2020-08-21 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2020-08-20 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2020-08-19 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2020-08-18 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2020-08-17 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2020-08-14 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2020-08-13 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2020-08-12 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2020-08-11 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2020-08-10 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2020-08-07 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 600 |
| 2020-08-06 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2020-08-05 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2020-08-04 | $1.50 | $1.50 | $1.35 | $1.35 | $1.35 | 645 |
| 2020-08-03 | $1.55 | $1.55 | $1.35 | $1.35 | $1.35 | 3,213 |
| 2020-07-31 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 20 |
| 2020-07-30 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| 2020-07-29 | $1.54 | $1.55 | $1.54 | $1.55 | $1.55 | 317 |
| 2020-07-28 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-07-27 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-07-24 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-07-23 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-07-22 | $1.45 | $1.50 | $1.45 | $1.50 | $1.50 | 400 |
| 2020-07-20 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 100 |
| 2020-07-16 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 340 |
| 2020-07-15 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 100 |
| 2020-07-14 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 50 |
| 2020-07-13 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 60 |
| 2020-07-10 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 200 |
| 2020-07-09 | $1.35 | $1.35 | $1.01 | $1.01 | $1.01 | 220 |
| 2020-07-08 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 50 |
| 2020-07-02 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 20 |
| 2020-07-01 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 100 |
| 2020-06-30 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 5 |
| 2020-06-29 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 5 |
| 2020-06-26 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 4 |
| 2020-06-25 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 5 |
| 2020-06-24 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 39 |
| 2020-06-22 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 123 |
| 2020-06-15 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1,000 |
| 2020-06-12 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 3 |
| 2020-06-11 | $1.55 | $1.55 | $1.35 | $1.35 | $1.35 | 360 |
| 2020-06-10 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 20 |
| 2020-06-09 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 20 |
| 2020-06-08 | $1.50 | $1.55 | $1.30 | $1.55 | $1.55 | 1,871 |
| 2020-06-05 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 900 |
| 2020-06-02 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 170 |
| 2020-06-01 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 35 |
| 2020-05-27 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 120 |
| 2020-05-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 200 |
| 2020-05-15 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 40 |
| 2020-05-14 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 6 |
| 2020-05-13 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 20 |
| 2020-04-24 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 3 |
| 2020-03-27 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 100 |
| 2020-03-26 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 100 |
| 2020-03-12 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 100 |
| 2020-03-10 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 49 |
| 2020-03-05 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 2,600 |
| 2020-03-03 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 105 |
| 2020-02-28 | $1.55 | $1.55 | $1.51 | $1.51 | $1.51 | 500 |
| 2020-02-19 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 50 |
| 2020-02-06 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 1,600 |
| 2019-12-31 | $1.42 | $1.55 | $1.42 | $1.55 | $1.55 | 625 |
| 2019-12-27 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 3,000 |
| 2019-12-11 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 1,460 |
| 2019-11-29 | $1.30 | $1.48 | $1.30 | $1.48 | $1.48 | 750 |
| 2019-11-27 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 20 |
| 2019-11-15 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 35 |
| 2019-11-12 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 125 |
| 2019-11-06 | $1.30 | $1.40 | $1.30 | $1.40 | $1.40 | 200 |
| 2019-10-17 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 100 |
| 2019-10-15 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 100 |
| 2019-10-11 | $1.05 | $1.49 | $0.62 | $1.49 | $1.49 | 3,500 |
| 2019-10-08 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 100 |
| 2019-10-07 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 200 |
| 2019-10-04 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 100 |
| 2019-09-26 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 300 |
| 2019-09-24 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 20 |
| 2019-09-19 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 200 |
| 2019-09-16 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 550 |
| 2019-09-13 | $1.40 | $1.50 | $1.40 | $1.40 | $1.40 | 3,445 |
| 2019-09-11 | $3.00 | $3.00 | $1.27 | $1.44 | $1.44 | 2,180 |
| 2019-09-10 | $1.30 | $2.40 | $1.30 | $2.40 | $2.40 | 2,731 |
| 2019-08-30 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 98 |
| 2019-08-23 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 4,000 |
| 2019-08-22 | $1.30 | $1.30 | $1.25 | $1.30 | $1.30 | 2,500 |
| 2019-08-20 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 700 |
| 2019-08-19 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 420 |
| 2019-08-16 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 400 |
| 2019-08-15 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 250 |
Allied Corp (ALID) News Headlines
Recent Allied Corp (ALID) News
Similar Companies to Allied Corp (ALID) 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 | -- | -- | -- |