AnPac Bio-Medical Science Co Ltd (ANPC) Exchange: NASDAQ
Data as of April 18, 2024
$4.37 ($-0.25) -5.41%
AnPac Bio-Medical Science Co Ltd - Daily Information
Click for more stock information on AnPac Bio-Medical Science Co Ltd.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $4.57 |
| Previous Close | $4.37 |
| High | $4.65 |
| Low | $4.25 |
| Adjusted Open | $4.57 |
| Previous Adjusted Close | $4.37 |
| Adjusted High | $4.65 |
| Adjusted Low | $4.25 |
Invest in AnPac Bio-Medical Science Co Ltd (ANPC)
Key People AnPac Bio-Medical Science Co Ltd
| Employee | Position |
|---|---|
| Chang Yu | Chairman & Chief Executive Officer |
| Jinqiu Tang | Chief Financial Officer |
| Du Xuedong | Vice President-Research & Development |
| He Yu | Chief Medical Officer |
| Dai Weidong | President-China Region |
| Sunil Pandit | Chief Executive Officer-US |
| Guo Feng | Director |
| Yu Sarah | Director |
| Phil Case | Head-Marketing & Investor Relations |
| Luo Ren | Independent Director |
| Pu Xing | Independent Director |
| Jianhua Shao | Independent Director |
| Chao Feng | Independent Director |
Company Profile AnPac Bio-Medical Science Co Ltd
Exchange: NASDAQ
IPO Date: Jan. 30, 2020
Employees: 86
Sector: Healthcare
Industry: Biotechnology
Website: AnPac Bio-Medical Science Co Ltd Website
Address: 801 Bixing Street, Lishui, China, 323006
Historical Stock Data for AnPac Bio-Medical Science Co Ltd (ANPC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | $4.57 | $4.65 | $4.25 | $4.37 | $4.37 | 35,699 |
| 2023-05-18 | $4.87 | $4.87 | $4.33 | $4.62 | $4.62 | 7,505 |
| 2023-05-17 | $4.64 | $4.67 | $4.25 | $4.54 | $4.54 | 33,377 |
| 2023-05-16 | $5.07 | $5.22 | $4.19 | $4.62 | $4.62 | 54,273 |
| 2023-05-15 | $5.25 | $5.75 | $4.42 | $4.75 | $4.75 | 116,928 |
| 2023-05-12 | $5.18 | $5.49 | $5.11 | $5.28 | $5.28 | 5,739 |
| 2023-05-11 | $5.22 | $5.40 | $5.22 | $5.25 | $5.25 | 7,859 |
| 2023-05-10 | $5.59 | $5.60 | $5.06 | $5.33 | $5.33 | 13,757 |
| 2023-05-09 | $5.97 | $5.97 | $5.38 | $5.80 | $5.80 | 14,977 |
| 2023-05-08 | $5.78 | $5.78 | $5.65 | $5.74 | $5.74 | 2,380 |
| 2023-05-05 | $5.61 | $5.80 | $5.20 | $5.50 | $5.50 | 14,710 |
| 2023-05-04 | $4.91 | $5.99 | $4.91 | $5.70 | $5.70 | 16,146 |
| 2023-05-03 | $4.85 | $5.20 | $4.80 | $5.00 | $5.00 | 22,878 |
| 2023-05-02 | $6.50 | $9.17 | $4.41 | $5.06 | $5.06 | 143,918 |
| 2023-05-01 | $6.80 | $6.80 | $6.30 | $6.55 | $6.55 | 14,491 |
| 2023-04-28 | $7.35 | $7.39 | $6.98 | $7.10 | $7.10 | 8,310 |
| 2023-04-27 | $7.19 | $7.50 | $6.77 | $7.40 | $7.40 | 19,489 |
| 2023-04-26 | $7.50 | $7.50 | $6.59 | $7.40 | $7.40 | 26,236 |
| 2023-04-25 | $7.01 | $7.35 | $6.31 | $7.35 | $7.35 | 19,608 |
| 2023-04-24 | $5.86 | $6.07 | $5.71 | $6.07 | $6.07 | 5,357 |
| 2023-04-21 | $5.53 | $6.00 | $5.40 | $5.71 | $5.71 | 11,979 |
| 2023-04-20 | $4.24 | $5.59 | $4.24 | $5.03 | $5.03 | 20,760 |
| 2023-04-19 | $4.37 | $4.60 | $4.22 | $4.56 | $4.56 | 3,376 |
| 2023-04-18 | $4.50 | $4.58 | $4.10 | $4.42 | $4.42 | 13,513 |
| 2023-04-17 | $3.96 | $4.53 | $3.96 | $4.14 | $4.14 | 13,455 |
| 2023-04-14 | $3.80 | $3.99 | $3.80 | $3.99 | $3.99 | 3,590 |
| 2023-04-13 | $3.64 | $3.97 | $3.49 | $3.82 | $3.82 | 14,401 |
| 2023-04-12 | $3.78 | $3.85 | $3.55 | $3.79 | $3.79 | 3,134 |
| 2023-04-11 | $3.79 | $3.95 | $3.72 | $3.95 | $3.95 | 5,384 |
| 2023-04-10 | $4.08 | $4.25 | $3.93 | $4.11 | $4.11 | 4,832 |
| 2023-04-06 | $4.42 | $4.42 | $3.80 | $4.01 | $4.01 | 10,122 |
| 2023-04-05 | $4.25 | $4.25 | $4.07 | $4.18 | $4.18 | 7,152 |
| 2023-04-04 | $4.41 | $4.49 | $4.15 | $4.25 | $4.25 | 5,199 |
| 2023-04-03 | $4.16 | $4.57 | $4.14 | $4.17 | $4.17 | 10,608 |
| 2023-03-31 | $5.11 | $5.11 | $3.50 | $4.24 | $4.24 | 79,672 |
| 2023-03-30 | $6.04 | $6.70 | $5.27 | $5.50 | $5.50 | 70,015 |
| 2023-03-29 | $5.60 | $6.25 | $5.60 | $6.25 | $6.25 | 29,256 |
| 2023-03-28 | $6.00 | $6.44 | $5.69 | $5.79 | $5.79 | 23,479 |
| 2023-03-27 | $6.23 | $7.00 | $6.10 | $6.31 | $6.31 | 27,282 |
| 2023-03-24 | $6.47 | $6.47 | $6.30 | $6.30 | $6.30 | 5,216 |
| 2023-03-23 | $6.21 | $7.75 | $6.19 | $6.72 | $6.72 | 16,355 |
| 2023-03-22 | $5.60 | $6.04 | $5.60 | $5.91 | $5.91 | 4,168 |
| 2023-03-21 | $6.71 | $6.71 | $5.62 | $6.00 | $6.00 | 36,560 |
| 2023-03-20 | $6.49 | $7.30 | $6.49 | $6.53 | $6.53 | 37,814 |
| 2023-03-17 | $7.35 | $7.35 | $6.52 | $6.58 | $6.58 | 11,646 |
| 2023-03-16 | $7.47 | $7.94 | $7.15 | $7.31 | $7.31 | 32,310 |
| 2023-03-15 | $7.19 | $8.25 | $7.19 | $7.73 | $7.73 | 24,704 |
| 2023-03-14 | $7.39 | $8.30 | $7.31 | $7.72 | $7.72 | 22,191 |
| 2023-03-13 | $8.04 | $8.04 | $7.54 | $7.57 | $7.57 | 12,574 |
| 2023-03-10 | $8.02 | $8.34 | $8.02 | $8.31 | $8.31 | 4,923 |
| 2023-03-09 | $7.70 | $8.43 | $7.70 | $8.35 | $8.35 | 19,138 |
| 2023-03-08 | $7.78 | $8.14 | $7.78 | $8.11 | $8.11 | 3,188 |
| 2023-03-07 | $7.99 | $8.15 | $7.80 | $7.90 | $7.90 | 22,200 |
| 2023-03-06 | $8.44 | $8.45 | $8.15 | $8.17 | $8.17 | 14,421 |
| 2023-03-03 | $8.22 | $8.50 | $8.22 | $8.41 | $8.41 | 4,116 |
| 2023-03-02 | $8.57 | $8.60 | $8.31 | $8.60 | $8.60 | 3,254 |
| 2023-03-01 | $8.58 | $8.58 | $8.18 | $8.50 | $8.50 | 2,611 |
| 2023-02-28 | $8.30 | $8.62 | $8.11 | $8.11 | $8.11 | 3,205 |
| 2023-02-27 | $8.31 | $8.65 | $8.11 | $8.11 | $8.11 | 21,031 |
| 2023-02-24 | $8.62 | $8.66 | $8.03 | $8.10 | $8.10 | 19,875 |
| 2023-02-23 | $8.15 | $8.70 | $8.15 | $8.62 | $8.62 | 13,973 |
| 2023-02-22 | $8.01 | $8.82 | $8.01 | $8.63 | $8.63 | 20,162 |
| 2023-02-21 | $9.00 | $9.19 | $8.04 | $8.13 | $8.13 | 23,443 |
| 2023-02-17 | $9.85 | $9.85 | $9.14 | $9.27 | $9.27 | 9,163 |
| 2023-02-16 | $10.20 | $10.45 | $9.51 | $9.63 | $9.63 | 18,648 |
| 2023-02-15 | $9.90 | $10.61 | $9.66 | $10.32 | $10.32 | 37,343 |
| 2023-02-14 | $9.49 | $9.89 | $9.44 | $9.61 | $9.61 | 5,407 |
| 2023-02-13 | $9.39 | $9.90 | $9.39 | $9.80 | $9.80 | 15,693 |
| 2023-02-10 | $9.10 | $9.60 | $8.59 | $9.59 | $9.59 | 28,160 |
| 2023-02-09 | $9.51 | $10.05 | $9.38 | $9.39 | $9.39 | 20,549 |
| 2023-02-08 | $9.73 | $9.89 | $9.35 | $9.37 | $9.37 | 22,194 |
| 2023-02-07 | $9.82 | $10.12 | $9.27 | $10.04 | $10.04 | 25,933 |
| 2023-02-06 | $9.24 | $9.79 | $8.96 | $9.78 | $9.78 | 16,701 |
| 2023-02-03 | $8.74 | $9.80 | $8.54 | $9.31 | $9.31 | 22,740 |
| 2023-02-02 | $9.00 | $9.10 | $8.51 | $8.68 | $8.68 | 13,169 |
| 2023-02-01 | $8.28 | $9.11 | $8.28 | $8.76 | $8.76 | 33,258 |
| 2023-01-31 | $8.06 | $8.70 | $7.45 | $8.49 | $8.49 | 30,314 |
| 2023-01-30 | $8.65 | $8.65 | $7.80 | $8.25 | $8.25 | 23,720 |
| 2023-01-27 | $8.73 | $9.04 | $8.30 | $8.51 | $8.51 | 34,329 |
| 2023-01-26 | $9.05 | $9.41 | $8.17 | $8.88 | $8.88 | 34,686 |
| 2023-01-25 | $6.62 | $8.54 | $6.62 | $8.46 | $8.46 | 82,741 |
| 2023-01-24 | $7.50 | $8.87 | $6.50 | $7.25 | $7.25 | 87,180 |
| 2023-01-23 | $9.81 | $9.81 | $7.60 | $7.80 | $7.80 | 77,102 |
| 2023-01-20 | $10.57 | $10.60 | $8.80 | $9.63 | $9.63 | 87,238 |
| 2023-01-19 | $9.49 | $11.99 | $9.10 | $10.17 | $10.17 | 183,106 |
| 2023-01-18 | $7.75 | $9.66 | $7.34 | $8.88 | $8.88 | 62,081 |
| 2023-01-17 | $7.52 | $7.76 | $7.21 | $7.76 | $7.76 | 23,133 |
| 2023-01-13 | $6.84 | $7.30 | $6.57 | $7.25 | $7.25 | 36,816 |
| 2023-01-12 | $6.01 | $6.61 | $5.68 | $6.57 | $6.57 | 36,061 |
| 2023-01-11 | $5.70 | $6.37 | $5.57 | $6.20 | $6.20 | 28,578 |
| 2023-01-10 | $6.05 | $6.05 | $5.49 | $5.64 | $5.64 | 6,089 |
| 2023-01-09 | $5.44 | $5.99 | $5.35 | $5.95 | $5.95 | 18,249 |
| 2023-01-06 | $4.48 | $5.70 | $4.34 | $5.46 | $5.46 | 29,974 |
| 2023-01-05 | $4.83 | $4.83 | $4.45 | $4.80 | $4.80 | 41,901 |
| 2023-01-04 | $4.44 | $4.98 | $4.36 | $4.88 | $4.88 | 16,579 |
| 2023-01-03 | $4.63 | $4.79 | $4.18 | $4.38 | $4.38 | 9,672 |
| 2022-12-30 | $4.35 | $4.68 | $4.19 | $4.68 | $4.68 | 15,817 |
| 2022-12-29 | $3.80 | $4.28 | $3.80 | $4.26 | $4.26 | 11,353 |
| 2022-12-28 | $4.28 | $4.28 | $3.83 | $4.19 | $4.19 | 12,683 |
| 2022-12-27 | $4.28 | $4.28 | $3.71 | $4.09 | $4.09 | 14,938 |
| 2022-12-23 | $4.00 | $4.27 | $3.90 | $4.09 | $4.09 | 53,000 |
| 2022-12-22 | $3.89 | $4.06 | $3.52 | $4.02 | $4.02 | 51,107 |
| 2022-12-21 | $3.47 | $3.91 | $3.47 | $3.84 | $3.84 | 18,989 |
| 2022-12-20 | $3.42 | $3.87 | $3.33 | $3.72 | $3.72 | 20,068 |
| 2022-12-19 | $3.91 | $3.91 | $3.50 | $3.67 | $3.67 | 34,019 |
| 2022-12-16 | $3.47 | $3.52 | $3.36 | $3.48 | $3.48 | 8,696 |
| 2022-12-15 | $3.22 | $3.74 | $3.22 | $3.59 | $3.59 | 41,079 |
| 2022-12-14 | $3.27 | $3.49 | $3.11 | $3.26 | $3.26 | 38,031 |
| 2022-12-13 | $3.61 | $3.82 | $3.28 | $3.35 | $3.35 | 39,024 |
| 2022-12-12 | $3.86 | $3.88 | $3.50 | $3.82 | $3.82 | 32,721 |
| 2022-12-09 | $4.01 | $4.05 | $3.75 | $3.86 | $3.86 | 27,809 |
| 2022-12-08 | $3.91 | $4.05 | $3.91 | $3.98 | $3.98 | 32,244 |
| 2022-12-07 | $4.00 | $4.09 | $3.92 | $4.05 | $4.05 | 20,642 |
| 2022-12-06 | $3.85 | $4.10 | $3.77 | $4.02 | $4.02 | 27,159 |
| 2022-12-05 | $3.85 | $3.92 | $3.54 | $3.89 | $3.89 | 27,648 |
| 2022-12-02 | $3.73 | $3.96 | $3.65 | $3.85 | $3.85 | 21,354 |
| 2022-12-01 | $3.55 | $3.84 | $3.52 | $3.63 | $3.63 | 14,013 |
| 2022-11-30 | $3.47 | $3.84 | $3.44 | $3.56 | $3.56 | 17,545 |
| 2022-11-29 | $3.67 | $3.75 | $3.48 | $3.50 | $3.50 | 43,784 |
| 2022-11-28 | $3.85 | $4.47 | $3.51 | $3.64 | $3.64 | 102,379 |
| 2022-11-25 | $3.63 | $3.79 | $3.50 | $3.50 | $3.50 | 6,299 |
| 2022-11-23 | $3.54 | $3.65 | $3.54 | $3.57 | $3.57 | 3,821 |
| 2022-11-22 | $3.85 | $3.85 | $3.02 | $3.45 | $3.45 | 78,494 |
| 2022-11-21 | $3.75 | $3.88 | $3.72 | $3.83 | $3.83 | 14,345 |
| 2022-11-18 | $3.98 | $4.00 | $3.87 | $3.87 | $3.87 | 10,966 |
| 2022-11-17 | $3.98 | $4.13 | $3.88 | $3.96 | $3.96 | 14,936 |
| 2022-11-16 | $3.86 | $4.21 | $3.86 | $4.06 | $4.06 | 19,721 |
| 2022-11-15 | $4.02 | $4.82 | $3.73 | $3.84 | $3.84 | 196,508 |
| 2022-11-14 | $4.00 | $4.22 | $3.90 | $3.94 | $3.94 | 12,205 |
| 2022-11-11 | $3.73 | $4.23 | $3.73 | $4.03 | $4.03 | 20,302 |
| 2022-11-10 | $3.82 | $3.92 | $3.72 | $3.85 | $3.85 | 26,615 |
| 2022-11-09 | $3.81 | $4.10 | $3.72 | $3.84 | $3.84 | 34,772 |
| 2022-11-08 | $3.98 | $4.33 | $3.73 | $4.00 | $4.00 | 64,544 |
| 2022-11-07 | $3.82 | $4.24 | $3.70 | $4.00 | $4.00 | 62,745 |
| 2022-11-04 | $4.00 | $4.41 | $3.42 | $4.13 | $4.13 | 195,581 |
| 2022-11-03 | $0.21 | $0.23 | $0.20 | $0.21 | $4.18 | 39,763 |
| 2022-11-02 | $0.20 | $0.21 | $0.19 | $0.19 | $3.85 | 12,800 |
| 2022-11-01 | $0.19 | $0.21 | $0.19 | $0.20 | $3.94 | 12,463 |
| 2022-10-31 | $0.20 | $0.21 | $0.18 | $0.20 | $4.01 | 15,534 |
| 2022-10-28 | $0.21 | $0.22 | $0.18 | $0.21 | $4.15 | 19,298 |
| 2022-10-27 | $0.21 | $0.23 | $0.20 | $0.21 | $4.12 | 11,599 |
| 2022-10-26 | $0.24 | $0.25 | $0.20 | $0.21 | $4.29 | 66,682 |
| 2022-10-25 | $0.24 | $0.25 | $0.22 | $0.23 | $4.62 | 26,752 |
| 2022-10-24 | $0.23 | $0.24 | $0.21 | $0.23 | $4.56 | 29,716 |
| 2022-10-21 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 570,959 |
| 2022-10-20 | $0.23 | $0.30 | $0.21 | $0.24 | $0.24 | 3,839,575 |
| 2022-10-19 | $0.19 | $0.26 | $0.18 | $0.25 | $0.25 | 3,704,599 |
| 2022-10-18 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 1,701,759 |
| 2022-10-17 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 1,450,339 |
| 2022-10-14 | $0.19 | $0.20 | $0.17 | $0.18 | $0.18 | 3,393,756 |
| 2022-10-13 | $0.17 | $0.33 | $0.17 | $0.20 | $0.20 | 48,866,889 |
| 2022-10-12 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 2,756,488 |
| 2022-10-11 | $0.16 | $0.18 | $0.14 | $0.17 | $0.17 | 237,380 |
| 2022-10-10 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 165,337 |
| 2022-10-07 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 188,990 |
| 2022-10-06 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 202,986 |
| 2022-10-05 | $0.19 | $0.19 | $0.15 | $0.16 | $0.16 | 737,739 |
| 2022-10-04 | $0.17 | $0.19 | $0.16 | $0.17 | $0.17 | 823,267 |
| 2022-10-03 | $0.17 | $0.22 | $0.14 | $0.16 | $0.16 | 1,656,659 |
| 2022-09-30 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 265,920 |
| 2022-09-29 | $0.15 | $0.17 | $0.14 | $0.17 | $0.17 | 368,422 |
| 2022-09-28 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 152,877 |
| 2022-09-27 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 333,797 |
| 2022-09-26 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 214,742 |
| 2022-09-23 | $0.15 | $0.15 | $0.13 | $0.15 | $0.15 | 524,375 |
| 2022-09-22 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 497,759 |
| 2022-09-21 | $0.16 | $0.22 | $0.16 | $0.16 | $0.16 | 3,075,006 |
| 2022-09-20 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 255,925 |
| 2022-09-19 | $0.14 | $0.19 | $0.13 | $0.15 | $0.15 | 1,286,201 |
| 2022-09-16 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 553,897 |
| 2022-09-15 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 454,988 |
| 2022-09-14 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 578,039 |
| 2022-09-13 | $0.18 | $0.20 | $0.17 | $0.19 | $0.19 | 825,573 |
| 2022-09-12 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 1,012,487 |
| 2022-09-09 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 333,913 |
| 2022-09-08 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 220,573 |
| 2022-09-07 | $0.21 | $0.21 | $0.18 | $0.20 | $0.20 | 590,740 |
| 2022-09-06 | $0.23 | $0.24 | $0.20 | $0.21 | $0.21 | 415,632 |
| 2022-09-02 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 576,148 |
| 2022-09-01 | $0.24 | $0.29 | $0.23 | $0.24 | $0.24 | 2,131,240 |
| 2022-08-31 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 1,076,431 |
| 2022-08-30 | $0.26 | $0.26 | $0.23 | $0.25 | $0.25 | 1,311,142 |
| 2022-08-29 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 1,309,615 |
| 2022-08-26 | $0.29 | $0.30 | $0.24 | $0.25 | $0.25 | 1,561,818 |
| 2022-08-25 | $0.29 | $0.33 | $0.27 | $0.29 | $0.29 | 2,969,629 |
| 2022-08-24 | $0.25 | $0.36 | $0.25 | $0.34 | $0.34 | 15,623,294 |
| 2022-08-23 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 9,105,068 |
| 2022-08-22 | $0.24 | $0.59 | $0.24 | $0.36 | $0.36 | 99,202,595 |
| 2022-08-19 | $0.24 | $0.24 | $0.20 | $0.22 | $0.22 | 870,431 |
| 2022-08-18 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 57,109 |
| 2022-08-17 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 91,924 |
| 2022-08-16 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 88,356 |
| 2022-08-15 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 152,575 |
| 2022-08-12 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 145,794 |
| 2022-08-11 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 279,756 |
| 2022-08-10 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 76,812 |
| 2022-08-09 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 682,219 |
| 2022-08-08 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 204,842 |
| 2022-08-05 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 332,601 |
| 2022-08-04 | $0.26 | $0.32 | $0.26 | $0.27 | $0.27 | 1,543,496 |
| 2022-08-03 | $0.27 | $0.30 | $0.26 | $0.27 | $0.27 | 424,135 |
| 2022-08-02 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 472,337 |
| 2022-08-01 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 335,416 |
| 2022-07-29 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 171,255 |
| 2022-07-28 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 79,844 |
| 2022-07-27 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 110,720 |
| 2022-07-26 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 73,867 |
| 2022-07-25 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 183,558 |
| 2022-07-22 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 51,048 |
| 2022-07-21 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 206,907 |
| 2022-07-20 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 97,572 |
| 2022-07-19 | $0.31 | $0.31 | $0.28 | $0.30 | $0.30 | 498,840 |
| 2022-07-18 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 671,023 |
| 2022-07-15 | $0.29 | $0.32 | $0.29 | $0.30 | $0.30 | 579,937 |
| 2022-07-14 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 121,404 |
| 2022-07-13 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 243,655 |
| 2022-07-12 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 66,203 |
| 2022-07-11 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 208,100 |
| 2022-07-08 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 56,998 |
| 2022-07-07 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 225,638 |
| 2022-07-06 | $0.27 | $0.30 | $0.27 | $0.29 | $0.29 | 241,441 |
| 2022-07-05 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 287,869 |
| 2022-07-01 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 488,673 |
| 2022-06-30 | $0.27 | $0.34 | $0.27 | $0.29 | $0.29 | 4,197,561 |
| 2022-06-29 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 1,353,035 |
| 2022-06-28 | $0.29 | $0.31 | $0.29 | $0.29 | $0.29 | 367,782 |
| 2022-06-27 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 262,187 |
| 2022-06-24 | $0.29 | $0.31 | $0.28 | $0.29 | $0.29 | 358,545 |
| 2022-06-23 | $0.29 | $0.31 | $0.29 | $0.29 | $0.29 | 907,979 |
| 2022-06-22 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 970,960 |
| 2022-06-21 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 273,074 |
| 2022-06-17 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 154,652 |
| 2022-06-16 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 279,535 |
| 2022-06-15 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 180,265 |
| 2022-06-14 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 917,656 |
| 2022-06-13 | $0.28 | $0.30 | $0.27 | $0.30 | $0.30 | 1,183,539 |
| 2022-06-10 | $0.39 | $0.40 | $0.28 | $0.29 | $0.29 | 7,351,780 |
| 2022-06-09 | $0.30 | $0.41 | $0.28 | $0.35 | $0.35 | 3,271,800 |
| 2022-06-08 | $0.32 | $0.32 | $0.28 | $0.30 | $0.30 | 223,032 |
| 2022-06-07 | $0.30 | $0.32 | $0.27 | $0.31 | $0.31 | 371,614 |
| 2022-06-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 129,918 |
| 2022-06-03 | $0.28 | $0.32 | $0.28 | $0.30 | $0.30 | 568,961 |
| 2022-06-02 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 216,865 |
| 2022-06-01 | $0.28 | $0.30 | $0.27 | $0.28 | $0.28 | 155,376 |
| 2022-05-31 | $0.27 | $0.30 | $0.27 | $0.29 | $0.29 | 339,186 |
| 2022-05-27 | $0.26 | $0.30 | $0.25 | $0.29 | $0.29 | 385,050 |
| 2022-05-26 | $0.28 | $0.31 | $0.27 | $0.27 | $0.27 | 1,289,332 |
| 2022-05-25 | $0.30 | $0.32 | $0.27 | $0.28 | $0.28 | 467,345 |
| 2022-05-24 | $0.32 | $0.33 | $0.30 | $0.32 | $0.32 | 606,242 |
| 2022-05-23 | $0.30 | $0.33 | $0.28 | $0.31 | $0.31 | 1,898,760 |
| 2022-05-20 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 304,132 |
| 2022-05-19 | $0.28 | $0.32 | $0.27 | $0.29 | $0.29 | 240,978 |
| 2022-05-18 | $0.30 | $0.33 | $0.28 | $0.29 | $0.29 | 818,141 |
| 2022-05-17 | $0.30 | $0.35 | $0.26 | $0.32 | $0.32 | 3,270,561 |
| 2022-05-16 | $0.34 | $0.35 | $0.31 | $0.31 | $0.31 | 4,191,543 |
| 2022-05-13 | $0.28 | $0.33 | $0.28 | $0.30 | $0.30 | 2,037,522 |
| 2022-05-12 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 186,850 |
| 2022-05-11 | $0.27 | $0.34 | $0.25 | $0.30 | $0.30 | 1,932,341 |
| 2022-05-10 | $0.25 | $0.28 | $0.25 | $0.26 | $0.26 | 329,945 |
| 2022-05-09 | $0.31 | $0.32 | $0.20 | $0.27 | $0.27 | 1,414,137 |
| 2022-05-06 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 194,032 |
| 2022-05-05 | $0.34 | $0.38 | $0.32 | $0.33 | $0.33 | 249,072 |
| 2022-05-04 | $0.31 | $0.36 | $0.31 | $0.35 | $0.35 | 557,480 |
| 2022-05-03 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 445,174 |
| 2022-05-02 | $0.37 | $0.39 | $0.31 | $0.32 | $0.32 | 1,232,077 |
| 2022-04-29 | $0.37 | $0.40 | $0.36 | $0.38 | $0.38 | 851,812 |
| 2022-04-28 | $0.29 | $0.41 | $0.29 | $0.40 | $0.40 | 3,121,029 |
| 2022-04-27 | $0.30 | $0.32 | $0.29 | $0.31 | $0.31 | 434,466 |
| 2022-04-26 | $0.30 | $0.32 | $0.28 | $0.29 | $0.29 | 1,129,820 |
| 2022-04-25 | $0.36 | $0.36 | $0.29 | $0.33 | $0.33 | 2,895,269 |
| 2022-04-22 | $0.38 | $0.39 | $0.34 | $0.36 | $0.36 | 3,291,298 |
| 2022-04-21 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 729,967 |
| 2022-04-20 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 340,277 |
| 2022-04-19 | $0.43 | $0.44 | $0.40 | $0.42 | $0.42 | 306,645 |
| 2022-04-18 | $0.46 | $0.46 | $0.41 | $0.43 | $0.43 | 285,427 |
| 2022-04-14 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 412,927 |
| 2022-04-13 | $0.47 | $0.52 | $0.45 | $0.49 | $0.49 | 937,585 |
| 2022-04-12 | $0.47 | $0.55 | $0.45 | $0.49 | $0.49 | 1,638,884 |
| 2022-04-11 | $0.51 | $0.52 | $0.46 | $0.49 | $0.49 | 2,998,545 |
| 2022-04-08 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 264,292 |
| 2022-04-07 | $0.44 | $0.44 | $0.41 | $0.44 | $0.44 | 88,371 |
| 2022-04-06 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 203,710 |
| 2022-04-05 | $0.45 | $0.47 | $0.43 | $0.45 | $0.45 | 685,393 |
| 2022-04-04 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 329,525 |
| 2022-04-01 | $0.45 | $0.46 | $0.42 | $0.44 | $0.44 | 397,087 |
| 2022-03-31 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 486,615 |
| 2022-03-30 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 648,835 |
| 2022-03-29 | $0.39 | $0.49 | $0.38 | $0.44 | $0.44 | 3,244,484 |
| 2022-03-28 | $0.47 | $0.47 | $0.38 | $0.40 | $0.40 | 1,264,230 |
| 2022-03-25 | $0.49 | $0.49 | $0.45 | $0.47 | $0.47 | 234,923 |
| 2022-03-24 | $0.46 | $0.50 | $0.46 | $0.49 | $0.49 | 614,611 |
| 2022-03-23 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 416,987 |
| 2022-03-22 | $0.47 | $0.49 | $0.45 | $0.49 | $0.49 | 1,284,249 |
| 2022-03-21 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 775,600 |
| 2022-03-18 | $0.44 | $0.47 | $0.42 | $0.47 | $0.47 | 1,316,011 |
| 2022-03-17 | $0.45 | $0.46 | $0.42 | $0.44 | $0.44 | 1,301,398 |
| 2022-03-16 | $0.45 | $0.49 | $0.43 | $0.46 | $0.46 | 2,482,373 |
| 2022-03-15 | $0.43 | $0.47 | $0.38 | $0.43 | $0.43 | 3,364,091 |
| 2022-03-14 | $0.68 | $0.74 | $0.36 | $0.41 | $0.41 | 13,557,425 |
| 2022-03-11 | $0.62 | $0.85 | $0.55 | $0.79 | $0.79 | 13,794,644 |
| 2022-03-10 | $0.70 | $0.77 | $0.62 | $0.68 | $0.68 | 2,067,992 |
| 2022-03-09 | $0.66 | $0.68 | $0.62 | $0.63 | $0.63 | 551,314 |
| 2022-03-08 | $0.58 | $0.80 | $0.55 | $0.61 | $0.61 | 350,672 |
| 2022-03-07 | $0.68 | $0.68 | $0.57 | $0.59 | $0.59 | 297,688 |
| 2022-03-04 | $0.69 | $0.75 | $0.65 | $0.67 | $0.67 | 263,017 |
| 2022-03-03 | $0.85 | $0.88 | $0.70 | $0.72 | $0.72 | 327,192 |
| 2022-03-02 | $0.77 | $0.88 | $0.77 | $0.81 | $0.81 | 702,176 |
| 2022-03-01 | $0.69 | $0.88 | $0.69 | $0.77 | $0.77 | 1,600,816 |
| 2022-02-28 | $0.68 | $0.69 | $0.65 | $0.67 | $0.67 | 43,684 |
| 2022-02-25 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 16,439 |
| 2022-02-24 | $0.70 | $0.70 | $0.65 | $0.68 | $0.68 | 115,575 |
| 2022-02-23 | $0.74 | $0.74 | $0.70 | $0.73 | $0.73 | 60,902 |
| 2022-02-22 | $0.71 | $0.74 | $0.70 | $0.72 | $0.72 | 45,317 |
| 2022-02-18 | $0.76 | $0.77 | $0.71 | $0.75 | $0.75 | 162,980 |
| 2022-02-17 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 157,386 |
| 2022-02-16 | $0.82 | $0.82 | $0.72 | $0.78 | $0.78 | 302,602 |
| 2022-02-15 | $0.81 | $0.86 | $0.81 | $0.82 | $0.82 | 189,174 |
| 2022-02-14 | $0.85 | $0.87 | $0.80 | $0.83 | $0.83 | 165,805 |
| 2022-02-11 | $0.88 | $0.88 | $0.83 | $0.84 | $0.84 | 163,361 |
| 2022-02-10 | $0.89 | $0.91 | $0.86 | $0.87 | $0.87 | 215,373 |
| 2022-02-09 | $0.83 | $0.93 | $0.83 | $0.91 | $0.91 | 566,317 |
| 2022-02-08 | $0.82 | $0.86 | $0.79 | $0.83 | $0.83 | 388,895 |
| 2022-02-07 | $0.82 | $0.90 | $0.82 | $0.83 | $0.83 | 159,822 |
| 2022-02-04 | $0.80 | $0.87 | $0.80 | $0.86 | $0.86 | 213,360 |
| 2022-02-03 | $0.91 | $0.91 | $0.81 | $0.82 | $0.82 | 173,532 |
| 2022-02-02 | $0.88 | $0.90 | $0.81 | $0.86 | $0.86 | 158,978 |
| 2022-02-01 | $0.88 | $0.88 | $0.80 | $0.82 | $0.82 | 169,577 |
| 2022-01-31 | $0.77 | $0.86 | $0.74 | $0.79 | $0.79 | 165,787 |
| 2022-01-28 | $0.75 | $0.88 | $0.68 | $0.73 | $0.73 | 188,759 |
| 2022-01-27 | $0.85 | $0.91 | $0.68 | $0.72 | $0.72 | 212,592 |
| 2022-01-26 | $0.88 | $0.91 | $0.79 | $0.84 | $0.84 | 191,121 |
| 2022-01-25 | $0.82 | $0.89 | $0.80 | $0.85 | $0.85 | 273,796 |
| 2022-01-24 | $1.04 | $1.07 | $0.73 | $0.80 | $0.80 | 498,920 |
| 2022-01-21 | $1.10 | $1.14 | $1.01 | $1.04 | $1.04 | 207,069 |
| 2022-01-20 | $1.13 | $1.19 | $1.08 | $1.13 | $1.13 | 221,143 |
| 2022-01-19 | $1.09 | $1.13 | $1.08 | $1.09 | $1.09 | 39,520 |
| 2022-01-18 | $1.17 | $1.19 | $1.07 | $1.12 | $1.12 | 100,631 |
| 2022-01-14 | $1.17 | $1.25 | $1.16 | $1.17 | $1.17 | 89,389 |
| 2022-01-13 | $1.24 | $1.27 | $1.20 | $1.21 | $1.21 | 150,407 |
| 2022-01-12 | $1.34 | $1.34 | $1.24 | $1.27 | $1.27 | 137,104 |
| 2022-01-11 | $1.25 | $1.32 | $1.24 | $1.29 | $1.29 | 301,667 |
| 2022-01-10 | $1.21 | $1.30 | $1.20 | $1.28 | $1.28 | 348,734 |
| 2022-01-07 | $1.21 | $1.24 | $1.15 | $1.19 | $1.19 | 298,183 |
| 2022-01-06 | $1.19 | $1.25 | $1.13 | $1.23 | $1.23 | 356,584 |
| 2022-01-05 | $1.21 | $1.24 | $1.13 | $1.21 | $1.21 | 371,949 |
| 2022-01-04 | $1.30 | $1.35 | $1.16 | $1.19 | $1.19 | 1,956,641 |
| 2022-01-03 | $1.20 | $1.26 | $1.18 | $1.21 | $1.21 | 235,828 |
| 2021-12-31 | $1.09 | $1.25 | $1.09 | $1.22 | $1.22 | 471,890 |
| 2021-12-30 | $1.03 | $1.14 | $1.03 | $1.10 | $1.10 | 259,341 |
| 2021-12-29 | $1.08 | $1.09 | $1.04 | $1.05 | $1.05 | 119,172 |
| 2021-12-28 | $1.16 | $1.16 | $1.06 | $1.07 | $1.07 | 180,112 |
| 2021-12-27 | $1.03 | $1.17 | $1.03 | $1.11 | $1.11 | 763,876 |
| 2021-12-23 | $1.01 | $1.08 | $1.01 | $1.05 | $1.05 | 207,812 |
| 2021-12-22 | $1.04 | $1.05 | $1.01 | $1.01 | $1.01 | 234,250 |
| 2021-12-21 | $1.05 | $1.13 | $1.05 | $1.07 | $1.07 | 205,436 |
| 2021-12-20 | $1.17 | $1.23 | $1.06 | $1.07 | $1.07 | 304,968 |
| 2021-12-17 | $1.12 | $1.20 | $1.10 | $1.19 | $1.19 | 204,000 |
| 2021-12-16 | $1.15 | $1.25 | $1.12 | $1.12 | $1.12 | 355,287 |
| 2021-12-15 | $1.16 | $1.28 | $1.12 | $1.16 | $1.16 | 356,954 |
| 2021-12-14 | $1.13 | $1.30 | $1.12 | $1.20 | $1.20 | 351,752 |
| 2021-12-13 | $1.17 | $1.26 | $1.14 | $1.17 | $1.17 | 391,056 |
| 2021-12-10 | $1.32 | $1.34 | $1.18 | $1.19 | $1.19 | 457,230 |
| 2021-12-09 | $1.33 | $1.39 | $1.26 | $1.29 | $1.29 | 351,575 |
| 2021-12-08 | $1.24 | $1.34 | $1.21 | $1.31 | $1.31 | 408,545 |
| 2021-12-07 | $1.30 | $1.41 | $1.15 | $1.20 | $1.20 | 372,038 |
| 2021-12-06 | $1.35 | $1.39 | $1.20 | $1.29 | $1.29 | 360,166 |
| 2021-12-03 | $1.60 | $1.70 | $1.36 | $1.38 | $1.38 | 309,589 |
| 2021-12-02 | $1.63 | $1.65 | $1.47 | $1.65 | $1.65 | 297,093 |
| 2021-12-01 | $1.64 | $1.71 | $1.58 | $1.65 | $1.65 | 280,552 |
| 2021-11-30 | $1.72 | $1.74 | $1.58 | $1.68 | $1.68 | 291,333 |
| 2021-11-29 | $1.70 | $1.84 | $1.68 | $1.68 | $1.68 | 287,416 |
| 2021-11-26 | $1.72 | $1.80 | $1.67 | $1.70 | $1.70 | 641,932 |
| 2021-11-24 | $1.73 | $1.85 | $1.67 | $1.75 | $1.75 | 324,256 |
| 2021-11-23 | $1.70 | $1.80 | $1.66 | $1.71 | $1.71 | 298,232 |
| 2021-11-22 | $1.63 | $1.82 | $1.63 | $1.73 | $1.73 | 302,713 |
| 2021-11-19 | $1.65 | $1.84 | $1.61 | $1.67 | $1.67 | 294,461 |
| 2021-11-18 | $1.73 | $1.92 | $1.60 | $1.68 | $1.68 | 338,330 |
| 2021-11-17 | $1.70 | $1.82 | $1.66 | $1.78 | $1.78 | 357,528 |
| 2021-11-16 | $1.64 | $1.77 | $1.63 | $1.71 | $1.71 | 307,018 |
| 2021-11-15 | $1.65 | $1.76 | $1.63 | $1.63 | $1.63 | 265,300 |
| 2021-11-12 | $1.63 | $1.71 | $1.61 | $1.71 | $1.71 | 206,994 |
| 2021-11-11 | $1.68 | $1.74 | $1.60 | $1.60 | $1.60 | 351,726 |
| 2021-11-10 | $1.92 | $2.25 | $1.36 | $1.57 | $1.57 | 3,461,262 |
| 2021-11-09 | $2.50 | $2.51 | $2.33 | $2.46 | $2.46 | 176,545 |
| 2021-11-08 | $2.43 | $2.65 | $2.42 | $2.50 | $2.50 | 120,988 |
| 2021-11-05 | $2.55 | $2.69 | $2.45 | $2.49 | $2.49 | 102,232 |
| 2021-11-04 | $2.61 | $2.69 | $2.57 | $2.57 | $2.57 | 103,531 |
| 2021-11-03 | $2.54 | $2.72 | $2.54 | $2.63 | $2.63 | 136,784 |
| 2021-11-02 | $2.55 | $2.68 | $2.51 | $2.55 | $2.55 | 59,696 |
| 2021-11-01 | $2.57 | $2.65 | $2.54 | $2.64 | $2.64 | 51,290 |
| 2021-10-29 | $2.63 | $2.70 | $2.51 | $2.54 | $2.54 | 54,381 |
| 2021-10-28 | $2.73 | $2.76 | $2.61 | $2.67 | $2.67 | 39,539 |
| 2021-10-27 | $2.75 | $2.79 | $2.68 | $2.73 | $2.73 | 78,919 |
| 2021-10-26 | $2.76 | $2.84 | $2.71 | $2.74 | $2.74 | 44,493 |
| 2021-10-25 | $2.69 | $2.78 | $2.67 | $2.72 | $2.72 | 35,071 |
| 2021-10-22 | $2.80 | $2.83 | $2.68 | $2.69 | $2.69 | 57,386 |
| 2021-10-21 | $2.79 | $2.91 | $2.76 | $2.83 | $2.83 | 116,789 |
| 2021-10-20 | $2.80 | $2.92 | $2.70 | $2.78 | $2.78 | 120,938 |
| 2021-10-19 | $2.98 | $2.98 | $2.70 | $2.83 | $2.83 | 171,011 |
| 2021-10-18 | $2.87 | $3.06 | $2.83 | $2.83 | $2.83 | 14,922 |
| 2021-10-15 | $2.83 | $2.91 | $2.76 | $2.88 | $2.88 | 48,875 |
| 2021-10-14 | $2.94 | $2.96 | $2.75 | $2.78 | $2.78 | 98,237 |
| 2021-10-13 | $3.02 | $3.30 | $2.91 | $2.96 | $2.96 | 344,909 |
| 2021-10-12 | $2.98 | $3.12 | $2.94 | $2.95 | $2.95 | 80,098 |
| 2021-10-11 | $2.97 | $3.02 | $2.94 | $2.96 | $2.96 | 21,764 |
| 2021-10-08 | $2.92 | $2.99 | $2.92 | $2.94 | $2.94 | 11,351 |
| 2021-10-07 | $2.91 | $3.11 | $2.91 | $2.93 | $2.93 | 16,755 |
| 2021-10-06 | $3.09 | $3.13 | $2.92 | $2.94 | $2.94 | 18,196 |
| 2021-10-05 | $2.91 | $3.04 | $2.91 | $3.00 | $3.00 | 25,900 |
| 2021-10-04 | $2.98 | $3.05 | $2.90 | $2.93 | $2.93 | 42,534 |
| 2021-10-01 | $3.29 | $3.30 | $2.84 | $3.00 | $3.00 | 194,058 |
| 2021-09-30 | $3.36 | $3.42 | $3.23 | $3.24 | $3.24 | 38,988 |
| 2021-09-29 | $3.45 | $3.48 | $3.33 | $3.36 | $3.36 | 86,120 |
| 2021-09-28 | $3.45 | $3.53 | $3.31 | $3.43 | $3.43 | 68,692 |
| 2021-09-27 | $3.46 | $3.51 | $3.44 | $3.49 | $3.49 | 22,976 |
| 2021-09-24 | $3.60 | $3.61 | $3.38 | $3.42 | $3.42 | 156,806 |
| 2021-09-23 | $3.90 | $3.90 | $3.51 | $3.58 | $3.58 | 174,453 |
| 2021-09-22 | $3.56 | $4.01 | $3.52 | $3.96 | $3.96 | 1,969,309 |
| 2021-09-21 | $3.59 | $3.59 | $3.48 | $3.56 | $3.56 | 44,201 |
| 2021-09-20 | $3.45 | $3.65 | $3.42 | $3.47 | $3.47 | 117,625 |
| 2021-09-17 | $3.45 | $3.76 | $3.32 | $3.58 | $3.58 | 209,977 |
| 2021-09-16 | $3.53 | $3.53 | $3.41 | $3.41 | $3.41 | 7,629 |
| 2021-09-15 | $3.48 | $3.51 | $3.47 | $3.48 | $3.48 | 10,413 |
| 2021-09-14 | $3.52 | $3.58 | $3.50 | $3.57 | $3.57 | 12,093 |
| 2021-09-13 | $3.56 | $3.60 | $3.52 | $3.54 | $3.54 | 12,935 |
| 2021-09-10 | $3.74 | $3.74 | $3.60 | $3.60 | $3.60 | 68,542 |
| 2021-09-09 | $3.49 | $3.83 | $3.45 | $3.76 | $3.76 | 160,263 |
| 2021-09-08 | $3.61 | $3.65 | $3.43 | $3.48 | $3.48 | 37,544 |
| 2021-09-07 | $3.60 | $3.74 | $3.40 | $3.67 | $3.67 | 81,970 |
| 2021-09-03 | $3.60 | $3.60 | $3.50 | $3.52 | $3.52 | 231,980 |
| 2021-09-02 | $3.51 | $3.60 | $3.51 | $3.58 | $3.58 | 11,432 |
| 2021-09-01 | $3.61 | $3.64 | $3.45 | $3.50 | $3.50 | 20,287 |
| 2021-08-31 | $3.45 | $3.68 | $3.42 | $3.61 | $3.61 | 175,371 |
| 2021-08-30 | $3.42 | $3.50 | $3.33 | $3.43 | $3.43 | 52,770 |
| 2021-08-27 | $3.58 | $3.58 | $3.35 | $3.35 | $3.35 | 57,855 |
| 2021-08-26 | $3.59 | $3.64 | $3.55 | $3.57 | $3.57 | 18,220 |
| 2021-08-25 | $3.60 | $3.65 | $3.54 | $3.64 | $3.64 | 20,729 |
| 2021-08-24 | $3.57 | $3.60 | $3.52 | $3.55 | $3.55 | 27,665 |
| 2021-08-23 | $3.47 | $3.55 | $3.45 | $3.53 | $3.53 | 44,762 |
| 2021-08-20 | $3.50 | $3.50 | $3.30 | $3.37 | $3.37 | 51,372 |
| 2021-08-19 | $3.59 | $3.60 | $3.40 | $3.46 | $3.46 | 28,316 |
| 2021-08-18 | $3.71 | $3.74 | $3.60 | $3.60 | $3.60 | 23,553 |
| 2021-08-17 | $3.81 | $3.82 | $3.67 | $3.68 | $3.68 | 47,417 |
| 2021-08-16 | $3.91 | $3.94 | $3.81 | $3.81 | $3.81 | 77,695 |
| 2021-08-13 | $3.95 | $4.00 | $3.93 | $3.99 | $3.99 | 23,654 |
| 2021-08-12 | $4.10 | $4.10 | $3.85 | $3.98 | $3.98 | 65,317 |
| 2021-08-11 | $4.05 | $4.23 | $4.03 | $4.16 | $4.16 | 127,828 |
| 2021-08-10 | $4.01 | $4.35 | $3.95 | $4.03 | $4.03 | 210,867 |
| 2021-08-09 | $4.00 | $4.09 | $3.92 | $4.02 | $4.02 | 72,021 |
| 2021-08-06 | $4.04 | $4.06 | $3.93 | $3.94 | $3.94 | 37,474 |
| 2021-08-05 | $3.91 | $4.12 | $3.88 | $3.98 | $3.98 | 328,756 |
| 2021-08-04 | $4.02 | $4.02 | $3.93 | $3.98 | $3.98 | 18,229 |
| 2021-08-03 | $3.92 | $4.11 | $3.92 | $4.03 | $4.03 | 44,464 |
| 2021-08-02 | $3.92 | $4.05 | $3.92 | $3.95 | $3.95 | 59,361 |
| 2021-07-30 | $3.82 | $3.99 | $3.80 | $3.88 | $3.88 | 61,806 |
| 2021-07-29 | $3.85 | $3.98 | $3.80 | $3.91 | $3.91 | 36,251 |
| 2021-07-28 | $3.78 | $3.83 | $3.72 | $3.77 | $3.77 | 36,981 |
| 2021-07-27 | $3.86 | $3.91 | $3.75 | $3.77 | $3.77 | 36,426 |
| 2021-07-26 | $3.83 | $3.90 | $3.83 | $3.90 | $3.90 | 55,237 |
| 2021-07-23 | $4.08 | $4.10 | $3.80 | $3.83 | $3.83 | 149,277 |
| 2021-07-22 | $4.26 | $4.32 | $4.12 | $4.17 | $4.17 | 68,890 |
| 2021-07-21 | $4.18 | $4.44 | $4.16 | $4.40 | $4.40 | 189,973 |
| 2021-07-20 | $4.04 | $4.18 | $4.04 | $4.14 | $4.14 | 107,164 |
| 2021-07-19 | $4.13 | $4.15 | $3.96 | $4.01 | $4.01 | 147,611 |
| 2021-07-16 | $4.13 | $4.40 | $4.10 | $4.22 | $4.22 | 129,357 |
| 2021-07-15 | $4.14 | $4.23 | $4.13 | $4.13 | $4.13 | 76,860 |
| 2021-07-14 | $4.20 | $4.27 | $4.10 | $4.16 | $4.16 | 56,024 |
| 2021-07-13 | $4.29 | $4.50 | $4.18 | $4.19 | $4.19 | 112,233 |
| 2021-07-12 | $4.23 | $4.52 | $4.18 | $4.39 | $4.39 | 419,487 |
| 2021-07-09 | $4.12 | $4.46 | $4.12 | $4.23 | $4.23 | 299,419 |
| 2021-07-08 | $4.07 | $4.14 | $4.04 | $4.09 | $4.09 | 72,998 |
| 2021-07-07 | $4.21 | $4.21 | $4.12 | $4.16 | $4.16 | 72,953 |
| 2021-07-06 | $4.06 | $4.26 | $4.05 | $4.25 | $4.25 | 93,479 |
| 2021-07-02 | $4.20 | $4.23 | $4.12 | $4.22 | $4.22 | 111,222 |
| 2021-07-01 | $4.18 | $4.23 | $4.11 | $4.20 | $4.20 | 56,947 |
| 2021-06-30 | $4.09 | $4.24 | $4.03 | $4.21 | $4.21 | 204,521 |
| 2021-06-29 | $4.09 | $4.11 | $4.00 | $4.09 | $4.09 | 167,240 |
| 2021-06-28 | $3.92 | $4.16 | $3.91 | $4.09 | $4.09 | 236,202 |
| 2021-06-25 | $3.92 | $4.04 | $3.91 | $3.96 | $3.96 | 231,551 |
| 2021-06-24 | $4.00 | $4.13 | $3.90 | $3.92 | $3.92 | 208,692 |
| 2021-06-23 | $3.83 | $4.10 | $3.80 | $4.02 | $4.02 | 329,303 |
| 2021-06-22 | $3.88 | $3.95 | $3.73 | $3.85 | $3.85 | 475,465 |
| 2021-06-21 | $4.36 | $4.36 | $3.87 | $3.87 | $3.87 | 1,903,742 |
| 2021-06-18 | $5.28 | $5.60 | $4.45 | $4.58 | $4.58 | 42,852,174 |
| 2021-06-17 | $4.28 | $4.43 | $4.26 | $4.33 | $4.33 | 39,300 |
| 2021-06-16 | $4.30 | $4.40 | $4.21 | $4.30 | $4.30 | 57,684 |
| 2021-06-15 | $4.36 | $4.44 | $4.30 | $4.35 | $4.35 | 57,477 |
| 2021-06-14 | $4.42 | $4.45 | $4.30 | $4.35 | $4.35 | 48,373 |
| 2021-06-11 | $4.45 | $4.52 | $4.43 | $4.45 | $4.45 | 24,563 |
| 2021-06-10 | $4.42 | $4.55 | $4.42 | $4.46 | $4.46 | 88,532 |
| 2021-06-09 | $4.41 | $4.50 | $4.40 | $4.43 | $4.43 | 41,923 |
| 2021-06-08 | $4.52 | $4.68 | $4.37 | $4.45 | $4.45 | 192,579 |
| 2021-06-07 | $4.36 | $4.52 | $4.35 | $4.45 | $4.45 | 123,506 |
| 2021-06-04 | $4.40 | $4.50 | $4.31 | $4.38 | $4.38 | 85,651 |
| 2021-06-03 | $4.20 | $4.44 | $4.20 | $4.32 | $4.32 | 123,677 |
| 2021-06-02 | $4.35 | $4.48 | $4.26 | $4.30 | $4.30 | 162,795 |
| 2021-06-01 | $4.37 | $4.40 | $4.25 | $4.28 | $4.28 | 103,712 |
| 2021-05-28 | $4.49 | $4.67 | $4.30 | $4.32 | $4.32 | 218,559 |
| 2021-05-27 | $4.77 | $5.14 | $4.50 | $4.63 | $4.63 | 821,287 |
| 2021-05-26 | $4.60 | $4.88 | $4.35 | $4.88 | $4.88 | 799,940 |
| 2021-05-25 | $5.62 | $5.66 | $4.53 | $4.77 | $4.77 | 13,696,625 |
| 2021-05-24 | $4.75 | $4.88 | $4.46 | $4.68 | $4.68 | 46,707 |
| 2021-05-21 | $4.33 | $4.66 | $4.33 | $4.54 | $4.54 | 13,589 |
| 2021-05-20 | $4.52 | $4.86 | $4.33 | $4.40 | $4.40 | 28,648 |
| 2021-05-19 | $4.57 | $4.66 | $4.26 | $4.52 | $4.52 | 16,967 |
| 2021-05-18 | $4.39 | $4.72 | $4.28 | $4.56 | $4.56 | 16,204 |
| 2021-05-17 | $4.20 | $4.40 | $4.17 | $4.25 | $4.25 | 7,113 |
| 2021-05-14 | $4.07 | $4.21 | $4.05 | $4.11 | $4.11 | 21,342 |
| 2021-05-13 | $4.23 | $4.37 | $4.03 | $4.09 | $4.09 | 28,832 |
| 2021-05-12 | $4.46 | $4.46 | $4.22 | $4.29 | $4.29 | 23,376 |
| 2021-05-11 | $4.16 | $4.49 | $4.16 | $4.41 | $4.41 | 56,306 |
| 2021-05-10 | $4.64 | $4.73 | $4.26 | $4.33 | $4.33 | 48,967 |
| 2021-05-07 | $4.89 | $5.08 | $4.56 | $4.69 | $4.69 | 41,631 |
| 2021-05-06 | $4.99 | $4.99 | $4.74 | $4.85 | $4.85 | 29,488 |
| 2021-05-05 | $4.98 | $5.05 | $4.95 | $4.99 | $4.99 | 37,111 |
| 2021-05-04 | $5.53 | $5.53 | $4.94 | $4.99 | $4.99 | 86,746 |
| 2021-05-03 | $5.70 | $5.84 | $5.52 | $5.57 | $5.57 | 33,475 |
| 2021-04-30 | $5.69 | $5.75 | $5.49 | $5.75 | $5.75 | 110,159 |
| 2021-04-29 | $5.59 | $6.08 | $5.35 | $5.47 | $5.47 | 166,769 |
| 2021-04-28 | $5.21 | $5.55 | $5.16 | $5.55 | $5.55 | 47,607 |
| 2021-04-27 | $5.19 | $5.32 | $5.01 | $5.20 | $5.20 | 36,803 |
| 2021-04-26 | $5.11 | $5.21 | $4.90 | $5.19 | $5.19 | 51,072 |
| 2021-04-23 | $5.08 | $5.10 | $4.92 | $5.10 | $5.10 | 23,617 |
| 2021-04-22 | $4.88 | $5.20 | $4.79 | $5.01 | $5.01 | 82,101 |
| 2021-04-21 | $4.42 | $5.00 | $4.35 | $4.87 | $4.87 | 81,995 |
| 2021-04-20 | $4.92 | $4.99 | $4.50 | $4.51 | $4.51 | 189,132 |
| 2021-04-19 | $5.73 | $5.73 | $4.90 | $5.06 | $5.06 | 3,298,827 |
| 2021-04-16 | $5.62 | $5.62 | $5.00 | $5.00 | $5.00 | 2,073,130 |
| 2021-04-15 | $5.65 | $5.79 | $5.45 | $5.60 | $5.60 | 97,803 |
| 2021-04-14 | $5.63 | $5.80 | $5.50 | $5.57 | $5.57 | 43,115 |
| 2021-04-13 | $5.36 | $5.80 | $5.36 | $5.60 | $5.60 | 67,684 |
| 2021-04-12 | $5.75 | $5.75 | $5.41 | $5.43 | $5.43 | 59,426 |
| 2021-04-09 | $5.65 | $5.87 | $5.65 | $5.77 | $5.77 | 89,721 |
| 2021-04-08 | $5.70 | $6.09 | $5.50 | $5.65 | $5.65 | 292,612 |
| 2021-04-07 | $6.10 | $6.57 | $5.55 | $5.69 | $5.69 | 716,211 |
| 2021-04-06 | $5.92 | $6.40 | $5.81 | $6.13 | $6.13 | 90,606 |
| 2021-04-05 | $6.02 | $6.20 | $5.85 | $5.92 | $5.92 | 20,208 |
| 2021-04-01 | $6.01 | $6.28 | $5.81 | $6.01 | $6.01 | 73,477 |
| 2021-03-31 | $5.83 | $5.99 | $5.63 | $5.99 | $5.99 | 25,867 |
| 2021-03-30 | $5.53 | $5.76 | $5.35 | $5.61 | $5.61 | 44,433 |
| 2021-03-29 | $5.68 | $5.90 | $5.50 | $5.56 | $5.56 | 59,286 |
| 2021-03-26 | $5.87 | $5.89 | $5.67 | $5.79 | $5.79 | 60,694 |
| 2021-03-25 | $5.90 | $6.00 | $5.74 | $5.90 | $5.90 | 82,786 |
| 2021-03-24 | $6.35 | $6.64 | $6.00 | $6.01 | $6.01 | 233,973 |
| 2021-03-23 | $6.71 | $6.77 | $6.18 | $6.27 | $6.27 | 118,185 |
| 2021-03-22 | $7.07 | $7.07 | $6.51 | $6.62 | $6.62 | 320,370 |
| 2021-03-19 | $6.77 | $7.19 | $6.67 | $7.01 | $7.01 | 100,534 |
| 2021-03-18 | $6.83 | $7.29 | $6.82 | $6.93 | $6.93 | 104,882 |
| 2021-03-17 | $6.75 | $7.18 | $6.75 | $7.15 | $7.15 | 67,586 |
| 2021-03-16 | $7.25 | $7.68 | $6.72 | $6.92 | $6.92 | 465,609 |
| 2021-03-15 | $6.77 | $7.60 | $6.77 | $7.36 | $7.36 | 327,774 |
| 2021-03-12 | $6.58 | $7.03 | $6.51 | $6.87 | $6.87 | 159,656 |
| 2021-03-11 | $6.70 | $7.20 | $6.01 | $6.91 | $6.91 | 444,741 |
| 2021-03-10 | $7.64 | $7.78 | $6.52 | $6.70 | $6.70 | 1,484,606 |
| 2021-03-09 | $9.98 | $12.09 | $7.52 | $8.61 | $8.61 | 43,150,567 |
| 2021-03-08 | $5.80 | $5.99 | $5.65 | $5.80 | $5.80 | 25,033 |
| 2021-03-05 | $5.95 | $6.09 | $5.15 | $5.80 | $5.80 | 81,652 |
| 2021-03-04 | $6.21 | $6.30 | $5.91 | $5.91 | $5.91 | 108,100 |
| 2021-03-03 | $6.70 | $6.86 | $6.28 | $6.28 | $6.28 | 28,722 |
| 2021-03-02 | $6.92 | $7.11 | $6.60 | $6.69 | $6.69 | 56,686 |
| 2021-03-01 | $6.85 | $7.18 | $6.64 | $6.92 | $6.92 | 41,964 |
| 2021-02-26 | $6.60 | $6.89 | $6.37 | $6.61 | $6.61 | 60,427 |
| 2021-02-25 | $6.75 | $7.15 | $6.60 | $6.67 | $6.67 | 67,850 |
| 2021-02-24 | $6.63 | $7.35 | $6.62 | $6.85 | $6.85 | 205,090 |
| 2021-02-23 | $7.00 | $7.05 | $6.60 | $6.72 | $6.72 | 126,606 |
| 2021-02-22 | $7.01 | $7.19 | $7.00 | $7.14 | $7.14 | 109,979 |
| 2021-02-19 | $7.50 | $7.54 | $7.01 | $7.23 | $7.23 | 120,995 |
| 2021-02-18 | $8.12 | $8.20 | $6.93 | $7.46 | $7.46 | 284,503 |
| 2021-02-17 | $7.11 | $8.23 | $6.61 | $7.70 | $7.70 | 1,292,069 |
| 2021-02-16 | $5.96 | $6.83 | $5.96 | $6.21 | $6.21 | 349,127 |
| 2021-02-12 | $5.91 | $6.06 | $5.87 | $5.87 | $5.87 | 32,976 |
| 2021-02-11 | $5.98 | $6.13 | $5.82 | $5.90 | $5.90 | 59,935 |
| 2021-02-10 | $6.08 | $6.18 | $5.96 | $6.07 | $6.07 | 68,832 |
| 2021-02-09 | $6.11 | $6.24 | $6.03 | $6.14 | $6.14 | 45,880 |
| 2021-02-08 | $6.17 | $6.20 | $6.00 | $6.12 | $6.12 | 89,765 |
| 2021-02-05 | $5.89 | $5.97 | $5.75 | $5.94 | $5.94 | 31,936 |
| 2021-02-04 | $5.61 | $5.79 | $5.60 | $5.79 | $5.79 | 31,937 |
| 2021-02-03 | $5.57 | $5.70 | $5.54 | $5.65 | $5.65 | 26,705 |
| 2021-02-02 | $5.92 | $5.92 | $5.55 | $5.61 | $5.61 | 28,573 |
| 2021-02-01 | $5.90 | $6.00 | $5.56 | $5.63 | $5.63 | 95,059 |
| 2021-01-29 | $5.46 | $5.68 | $5.41 | $5.55 | $5.55 | 26,889 |
| 2021-01-28 | $5.37 | $5.74 | $5.37 | $5.55 | $5.55 | 33,614 |
| 2021-01-27 | $5.75 | $5.87 | $5.28 | $5.37 | $5.37 | 110,302 |
| 2021-01-26 | $5.95 | $6.04 | $5.80 | $5.90 | $5.90 | 87,595 |
| 2021-01-25 | $5.86 | $6.20 | $5.86 | $5.93 | $5.93 | 29,704 |
| 2021-01-22 | $5.93 | $6.05 | $5.91 | $5.92 | $5.92 | 23,701 |
| 2021-01-21 | $5.88 | $6.20 | $5.80 | $6.00 | $6.00 | 67,539 |
| 2021-01-20 | $6.11 | $6.11 | $5.61 | $5.85 | $5.85 | 46,003 |
| 2021-01-19 | $5.70 | $6.97 | $5.56 | $6.19 | $6.19 | 485,846 |
| 2021-01-15 | $5.75 | $5.80 | $5.66 | $5.74 | $5.74 | 24,726 |
| 2021-01-14 | $5.90 | $5.95 | $5.71 | $5.71 | $5.71 | 34,905 |
| 2021-01-13 | $5.86 | $5.97 | $5.75 | $5.94 | $5.94 | 72,291 |
| 2021-01-12 | $5.72 | $5.97 | $5.62 | $5.81 | $5.81 | 61,210 |
| 2021-01-11 | $6.00 | $6.00 | $5.69 | $5.75 | $5.75 | 66,318 |
| 2021-01-08 | $5.57 | $5.80 | $5.57 | $5.65 | $5.65 | 49,296 |
| 2021-01-07 | $5.49 | $5.66 | $5.46 | $5.56 | $5.56 | 34,150 |
| 2021-01-06 | $5.55 | $5.72 | $5.49 | $5.49 | $5.49 | 62,935 |
| 2021-01-05 | $5.39 | $5.74 | $5.33 | $5.50 | $5.50 | 62,172 |
| 2021-01-04 | $5.32 | $5.45 | $5.30 | $5.39 | $5.39 | 36,620 |
| 2020-12-31 | $5.49 | $5.59 | $5.25 | $5.30 | $5.30 | 43,974 |
| 2020-12-30 | $5.30 | $5.61 | $5.30 | $5.55 | $5.55 | 59,961 |
| 2020-12-29 | $5.13 | $5.54 | $5.12 | $5.42 | $5.42 | 129,377 |
| 2020-12-28 | $5.58 | $5.69 | $5.06 | $5.11 | $5.11 | 210,423 |
| 2020-12-24 | $5.49 | $5.69 | $5.41 | $5.65 | $5.65 | 89,178 |
| 2020-12-23 | $5.65 | $5.84 | $5.44 | $5.50 | $5.50 | 116,164 |
| 2020-12-22 | $6.01 | $6.27 | $5.58 | $5.58 | $5.58 | 678,468 |
| 2020-12-21 | $5.77 | $6.10 | $5.73 | $6.03 | $6.03 | 433,919 |
| 2020-12-18 | $5.84 | $6.00 | $5.73 | $5.78 | $5.78 | 452,028 |
| 2020-12-17 | $5.78 | $6.00 | $5.65 | $5.84 | $5.84 | 166,724 |
| 2020-12-16 | $6.04 | $6.06 | $5.60 | $5.88 | $5.88 | 196,127 |
| 2020-12-15 | $5.60 | $6.15 | $5.56 | $6.12 | $6.12 | 1,093,514 |
| 2020-12-14 | $8.45 | $8.65 | $5.62 | $5.70 | $5.70 | 30,961,420 |
| 2020-12-11 | $4.56 | $4.69 | $4.16 | $4.22 | $4.22 | 74,508 |
| 2020-12-10 | $4.51 | $4.89 | $4.51 | $4.54 | $4.54 | 22,726 |
| 2020-12-09 | $4.79 | $4.80 | $4.55 | $4.55 | $4.55 | 37,430 |
| 2020-12-08 | $4.45 | $4.95 | $4.30 | $4.84 | $4.84 | 188,663 |
| 2020-12-07 | $4.73 | $4.89 | $4.43 | $4.43 | $4.43 | 100,163 |
| 2020-12-04 | $5.07 | $5.16 | $4.72 | $4.75 | $4.75 | 104,414 |
| 2020-12-03 | $5.10 | $5.29 | $4.98 | $5.14 | $5.14 | 87,772 |
| 2020-12-02 | $4.72 | $5.55 | $4.50 | $5.09 | $5.09 | 550,563 |
| 2020-12-01 | $5.70 | $5.70 | $4.58 | $4.84 | $4.84 | 311,376 |
| 2020-11-30 | $5.91 | $5.91 | $5.21 | $5.74 | $5.74 | 481,500 |
| 2020-11-27 | $6.89 | $6.89 | $6.15 | $6.20 | $6.20 | 1,087,671 |
| 2020-11-25 | $8.09 | $8.48 | $6.35 | $7.14 | $7.14 | 40,852,059 |
| 2020-11-24 | $3.49 | $3.84 | $3.42 | $3.50 | $3.50 | 129,930 |
| 2020-11-23 | $3.41 | $3.60 | $3.30 | $3.49 | $3.49 | 82,396 |
| 2020-11-20 | $3.44 | $3.68 | $3.35 | $3.40 | $3.40 | 31,282 |
| 2020-11-19 | $3.31 | $3.36 | $3.23 | $3.25 | $3.25 | 58,189 |
| 2020-11-18 | $3.42 | $3.43 | $3.27 | $3.27 | $3.27 | 64,632 |
| 2020-11-17 | $3.55 | $3.60 | $3.37 | $3.41 | $3.41 | 24,125 |
| 2020-11-16 | $3.50 | $3.84 | $3.43 | $3.48 | $3.48 | 13,519 |
| 2020-11-13 | $3.56 | $3.60 | $3.45 | $3.47 | $3.47 | 26,104 |
| 2020-11-12 | $3.64 | $3.68 | $3.51 | $3.54 | $3.54 | 21,281 |
| 2020-11-11 | $3.57 | $3.77 | $3.51 | $3.54 | $3.54 | 50,690 |
| 2020-11-10 | $3.79 | $3.85 | $3.51 | $3.61 | $3.61 | 140,600 |
| 2020-11-09 | $3.82 | $3.97 | $3.51 | $3.56 | $3.56 | 51,619 |
| 2020-11-06 | $3.90 | $3.97 | $3.56 | $3.80 | $3.80 | 90,419 |
| 2020-11-05 | $4.07 | $4.12 | $3.85 | $3.94 | $3.94 | 79,499 |
| 2020-11-04 | $4.16 | $4.16 | $3.75 | $4.08 | $4.08 | 161,642 |
| 2020-11-03 | $3.70 | $4.23 | $3.70 | $4.21 | $4.21 | 892,366 |
| 2020-11-02 | $4.15 | $4.29 | $3.53 | $3.92 | $3.92 | 19,175,869 |
| 2020-10-30 | $3.34 | $3.39 | $3.18 | $3.21 | $3.21 | 18,389 |
| 2020-10-29 | $3.48 | $3.49 | $3.32 | $3.36 | $3.36 | 15,066 |
| 2020-10-28 | $3.50 | $3.54 | $3.30 | $3.48 | $3.48 | 19,092 |
| 2020-10-27 | $3.58 | $3.62 | $3.42 | $3.56 | $3.56 | 12,023 |
| 2020-10-26 | $3.69 | $3.70 | $3.45 | $3.47 | $3.47 | 95,478 |
| 2020-10-23 | $3.59 | $3.64 | $3.50 | $3.59 | $3.59 | 3,978 |
| 2020-10-22 | $3.42 | $3.71 | $3.40 | $3.50 | $3.50 | 50,912 |
| 2020-10-21 | $3.39 | $3.50 | $3.38 | $3.38 | $3.38 | 10,133 |
| 2020-10-20 | $3.51 | $3.67 | $3.42 | $3.42 | $3.42 | 14,299 |
| 2020-10-19 | $3.41 | $3.58 | $3.41 | $3.48 | $3.48 | 4,444 |
| 2020-10-16 | $3.59 | $3.61 | $3.50 | $3.50 | $3.50 | 23,998 |
| 2020-10-15 | $3.61 | $3.61 | $3.39 | $3.52 | $3.52 | 22,429 |
| 2020-10-14 | $3.60 | $3.67 | $3.52 | $3.52 | $3.52 | 8,337 |
| 2020-10-13 | $3.85 | $3.85 | $3.58 | $3.58 | $3.58 | 14,953 |
| 2020-10-12 | $3.86 | $3.99 | $3.20 | $3.70 | $3.70 | 93,092 |
| 2020-10-09 | $3.89 | $3.95 | $3.76 | $3.85 | $3.85 | 18,821 |
| 2020-10-08 | $3.73 | $3.88 | $3.73 | $3.88 | $3.88 | 12,757 |
| 2020-10-07 | $3.86 | $3.95 | $3.62 | $3.73 | $3.73 | 60,932 |
| 2020-10-06 | $3.66 | $3.85 | $3.35 | $3.81 | $3.81 | 50,985 |
| 2020-10-05 | $3.85 | $3.92 | $3.15 | $3.41 | $3.41 | 69,983 |
| 2020-10-02 | $3.74 | $3.92 | $3.73 | $3.85 | $3.85 | 19,906 |
| 2020-10-01 | $3.90 | $4.05 | $3.73 | $3.90 | $3.90 | 41,832 |
| 2020-09-30 | $3.90 | $4.15 | $3.71 | $3.74 | $3.74 | 33,664 |
| 2020-09-29 | $3.90 | $4.10 | $3.88 | $3.95 | $3.95 | 31,378 |
| 2020-09-28 | $4.25 | $4.31 | $3.65 | $3.88 | $3.88 | 56,007 |
| 2020-09-25 | $4.36 | $4.41 | $4.20 | $4.20 | $4.20 | 34,118 |
| 2020-09-24 | $4.64 | $4.64 | $4.24 | $4.46 | $4.46 | 28,705 |
| 2020-09-23 | $4.81 | $4.81 | $4.53 | $4.68 | $4.68 | 59,756 |
| 2020-09-22 | $4.90 | $4.91 | $4.70 | $4.89 | $4.89 | 81,279 |
| 2020-09-21 | $4.97 | $4.97 | $4.71 | $4.76 | $4.76 | 51,002 |
| 2020-09-18 | $5.07 | $5.19 | $4.77 | $4.84 | $4.84 | 41,896 |
| 2020-09-17 | $5.00 | $5.50 | $4.88 | $5.20 | $5.20 | 80,026 |
| 2020-09-16 | $4.97 | $5.04 | $4.81 | $4.90 | $4.90 | 44,928 |
| 2020-09-15 | $4.82 | $5.35 | $4.50 | $4.88 | $4.88 | 544,257 |
| 2020-09-14 | $4.49 | $4.72 | $4.36 | $4.67 | $4.67 | 13,521 |
| 2020-09-11 | $4.44 | $4.67 | $4.39 | $4.54 | $4.54 | 12,767 |
| 2020-09-10 | $4.75 | $4.85 | $4.30 | $4.38 | $4.38 | 44,804 |
| 2020-09-09 | $4.59 | $4.80 | $4.50 | $4.80 | $4.80 | 72,794 |
| 2020-09-08 | $5.00 | $5.01 | $4.55 | $4.69 | $4.69 | 77,179 |
| 2020-09-04 | $5.41 | $6.08 | $5.09 | $5.15 | $5.15 | 1,814,213 |
| 2020-09-03 | $5.07 | $5.07 | $4.61 | $4.80 | $4.80 | 20,913 |
| 2020-09-02 | $5.26 | $5.38 | $5.03 | $5.14 | $5.14 | 34,767 |
| 2020-09-01 | $5.44 | $5.52 | $5.27 | $5.33 | $5.33 | 9,369 |
| 2020-08-31 | $5.26 | $5.72 | $5.26 | $5.43 | $5.43 | 9,899 |
| 2020-08-28 | $5.53 | $5.77 | $5.24 | $5.27 | $5.27 | 22,105 |
| 2020-08-27 | $5.73 | $5.92 | $5.50 | $5.56 | $5.56 | 40,554 |
| 2020-08-26 | $5.60 | $6.23 | $5.60 | $5.79 | $5.79 | 36,463 |
| 2020-08-25 | $5.58 | $5.75 | $5.43 | $5.75 | $5.75 | 24,862 |
| 2020-08-24 | $6.02 | $6.03 | $5.67 | $5.87 | $5.87 | 24,341 |
| 2020-08-21 | $6.23 | $6.35 | $5.85 | $5.97 | $5.97 | 14,947 |
| 2020-08-20 | $6.33 | $6.48 | $6.00 | $6.35 | $6.35 | 23,671 |
| 2020-08-19 | $6.68 | $6.75 | $5.98 | $6.33 | $6.33 | 21,789 |
| 2020-08-18 | $6.95 | $6.97 | $6.51 | $6.75 | $6.75 | 28,430 |
| 2020-08-17 | $6.99 | $7.17 | $6.79 | $6.92 | $6.92 | 37,563 |
| 2020-08-14 | $6.91 | $7.30 | $6.50 | $7.24 | $7.24 | 45,249 |
| 2020-08-13 | $6.82 | $7.20 | $6.50 | $7.05 | $7.05 | 29,074 |
| 2020-08-12 | $7.30 | $7.30 | $6.50 | $6.85 | $6.85 | 79,081 |
| 2020-08-11 | $7.96 | $7.96 | $7.19 | $7.37 | $7.37 | 90,829 |
| 2020-08-10 | $6.88 | $8.00 | $6.80 | $8.00 | $8.00 | 405,612 |
| 2020-08-07 | $9.65 | $10.60 | $6.80 | $7.60 | $7.60 | 15,553,620 |
| 2020-08-06 | $5.45 | $5.69 | $5.31 | $5.49 | $5.49 | 11,372 |
| 2020-08-05 | $6.07 | $6.24 | $5.59 | $5.59 | $5.59 | 12,118 |
| 2020-08-04 | $5.94 | $6.72 | $5.90 | $6.07 | $6.07 | 30,012 |
| 2020-08-03 | $6.80 | $6.88 | $5.87 | $5.90 | $5.90 | 24,744 |
| 2020-07-31 | $6.00 | $6.60 | $6.00 | $6.35 | $6.35 | 18,775 |
| 2020-07-30 | $6.60 | $7.22 | $5.25 | $5.90 | $5.90 | 39,940 |
| 2020-07-29 | $6.16 | $9.00 | $6.05 | $7.18 | $7.18 | 362,303 |
| 2020-07-28 | $5.60 | $5.60 | $5.36 | $5.60 | $5.60 | 3,157 |
| 2020-07-27 | $5.25 | $6.05 | $5.25 | $5.51 | $5.51 | 12,480 |
| 2020-07-24 | $5.05 | $5.20 | $5.05 | $5.17 | $5.17 | 1,633 |
| 2020-07-23 | $5.27 | $5.27 | $5.22 | $5.22 | $5.22 | 2,024 |
| 2020-07-22 | $6.15 | $6.15 | $5.03 | $5.22 | $5.22 | 3,994 |
| 2020-07-21 | $6.00 | $6.05 | $5.70 | $5.70 | $5.70 | 1,356 |
| 2020-07-20 | $5.68 | $5.85 | $5.43 | $5.62 | $5.62 | 3,256 |
| 2020-07-17 | $5.50 | $5.90 | $5.50 | $5.75 | $5.75 | 2,800 |
| 2020-07-16 | $5.48 | $5.92 | $5.40 | $5.45 | $5.45 | 2,500 |
| 2020-07-15 | $5.83 | $5.83 | $5.30 | $5.37 | $5.37 | 2,500 |
| 2020-07-14 | $5.30 | $5.44 | $5.04 | $5.22 | $5.22 | 4,100 |
| 2020-07-13 | $5.70 | $5.70 | $5.20 | $5.20 | $5.20 | 2,600 |
| 2020-07-10 | $5.45 | $5.48 | $5.34 | $5.34 | $5.34 | 1,700 |
| 2020-07-09 | $5.70 | $5.95 | $5.42 | $5.76 | $5.76 | 4,000 |
| 2020-07-08 | $6.40 | $6.60 | $5.96 | $6.25 | $6.25 | 4,700 |
| 2020-07-07 | $6.70 | $6.70 | $6.12 | $6.12 | $6.12 | 570 |
| 2020-07-06 | $6.20 | $6.82 | $5.79 | $6.76 | $6.76 | 5,500 |
| 2020-07-02 | $6.59 | $6.59 | $5.78 | $6.16 | $6.17 | 3,000 |
| 2020-07-01 | $5.32 | $5.93 | $5.30 | $5.88 | $5.88 | 4,900 |
| 2020-06-30 | $5.15 | $5.64 | $5.10 | $5.14 | $5.14 | 4,700 |
| 2020-06-29 | $5.96 | $5.96 | $5.06 | $5.09 | $5.09 | 2,500 |
| 2020-06-26 | $6.26 | $6.26 | $5.97 | $6.01 | $6.01 | 4,133 |
| 2020-06-25 | $6.68 | $6.68 | $6.00 | $6.27 | $6.27 | 4,181 |
| 2020-06-24 | $7.00 | $7.10 | $6.50 | $6.81 | $6.81 | 16,475 |
| 2020-06-23 | $7.00 | $7.57 | $6.95 | $7.07 | $7.07 | 12,276 |
| 2020-06-22 | $7.50 | $7.88 | $6.81 | $7.00 | $7.00 | 9,848 |
| 2020-06-19 | $8.77 | $9.00 | $7.10 | $7.43 | $7.43 | 128,045 |
| 2020-06-18 | $7.10 | $7.69 | $6.60 | $6.82 | $6.82 | 9,482 |
| 2020-06-17 | $6.82 | $7.20 | $6.70 | $7.20 | $7.20 | 9,658 |
| 2020-06-16 | $6.92 | $6.92 | $6.90 | $6.90 | $6.90 | 1,561 |
| 2020-06-15 | $7.02 | $7.25 | $6.90 | $7.00 | $7.00 | 1,363 |
| 2020-06-12 | $7.02 | $7.05 | $7.02 | $7.05 | $7.05 | 978 |
| 2020-06-11 | $7.28 | $7.28 | $6.92 | $6.92 | $6.92 | 6,222 |
| 2020-06-10 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 99 |
| 2020-06-09 | $7.10 | $7.26 | $7.10 | $7.24 | $7.24 | 5,847 |
| 2020-06-08 | $7.39 | $7.53 | $7.20 | $7.20 | $7.20 | 9,223 |
| 2020-06-05 | $7.47 | $7.47 | $7.40 | $7.40 | $7.40 | 2,775 |
| 2020-06-04 | $7.57 | $7.57 | $7.50 | $7.50 | $7.50 | 1,077 |
| 2020-06-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 139 |
| 2020-06-02 | $7.61 | $7.61 | $7.60 | $7.60 | $7.60 | 653 |
| 2020-06-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 43 |
| 2020-05-29 | $7.63 | $7.71 | $7.52 | $7.70 | $7.70 | 2,342 |
| 2020-05-28 | $7.65 | $7.65 | $7.60 | $7.60 | $7.60 | 1,211 |
| 2020-05-27 | $7.69 | $7.69 | $7.60 | $7.60 | $7.60 | 1,532 |
| 2020-05-26 | $7.70 | $7.84 | $7.61 | $7.70 | $7.70 | 4,723 |
| 2020-05-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 1,205 |
| 2020-05-21 | $7.80 | $7.80 | $7.70 | $7.73 | $7.73 | 2,618 |
| 2020-05-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 1,018 |
| 2020-05-19 | $7.64 | $7.64 | $7.54 | $7.54 | $7.54 | 768 |
| 2020-05-18 | $8.00 | $8.00 | $7.92 | $7.92 | $7.92 | 646 |
| 2020-05-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 129 |
| 2020-05-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,026 |
| 2020-05-13 | $8.03 | $8.12 | $8.00 | $8.00 | $8.00 | 3,249 |
| 2020-05-12 | $8.01 | $8.25 | $8.00 | $8.03 | $8.03 | 2,794 |
| 2020-05-11 | $8.00 | $9.47 | $7.51 | $8.29 | $8.29 | 24,949 |
| 2020-05-08 | $7.52 | $7.52 | $7.51 | $7.51 | $7.51 | 327 |
| 2020-05-07 | $7.50 | $7.76 | $7.50 | $7.76 | $7.76 | 1,498 |
| 2020-05-06 | $7.60 | $7.60 | $7.50 | $7.50 | $7.50 | 2,362 |
| 2020-05-05 | $7.68 | $7.68 | $7.60 | $7.61 | $7.61 | 1,410 |
| 2020-05-04 | $7.50 | $7.80 | $7.50 | $7.80 | $7.80 | 1,240 |
| 2020-05-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-04-30 | $7.76 | $7.76 | $7.16 | $7.50 | $7.50 | 5,274 |
| 2020-04-29 | $7.80 | $7.80 | $7.50 | $7.70 | $7.70 | 6,353 |
| 2020-04-28 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 148 |
| 2020-04-27 | $8.00 | $8.16 | $7.36 | $7.36 | $7.36 | 2,770 |
| 2020-04-24 | $8.00 | $8.20 | $8.00 | $8.20 | $8.20 | 922 |
| 2020-04-23 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 391 |
| 2020-04-22 | $8.00 | $8.05 | $8.00 | $8.05 | $8.05 | 1,278 |
| 2020-04-21 | $8.10 | $8.10 | $7.90 | $8.00 | $8.00 | 5,762 |
| 2020-04-20 | $8.10 | $8.32 | $8.10 | $8.32 | $8.32 | 1,395 |
| 2020-04-17 | $8.30 | $8.46 | $8.00 | $8.01 | $8.01 | 6,619 |
| 2020-04-16 | $8.10 | $8.20 | $8.10 | $8.20 | $8.20 | 1,589 |
| 2020-04-15 | $8.30 | $8.30 | $8.10 | $8.10 | $8.10 | 2,140 |
| 2020-04-14 | $8.10 | $8.10 | $8.00 | $8.00 | $8.00 | 524 |
| 2020-04-13 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 727 |
| 2020-04-09 | $7.90 | $8.49 | $7.90 | $8.49 | $8.49 | 802 |
| 2020-04-08 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 120 |
| 2020-04-07 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 100 |
| 2020-04-06 | $7.60 | $8.22 | $7.60 | $8.22 | $8.22 | 1,050 |
| 2020-04-03 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 161 |
| 2020-04-02 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 85 |
| 2020-04-01 | $7.80 | $7.80 | $7.45 | $7.45 | $7.45 | 976 |
| 2020-03-31 | $8.23 | $8.23 | $7.70 | $7.70 | $7.70 | 1,944 |
| 2020-03-30 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 175 |
| 2020-03-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 479 |
| 2020-03-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 515 |
| 2020-03-25 | $8.10 | $9.50 | $7.85 | $8.15 | $8.15 | 5,371 |
| 2020-03-24 | $8.10 | $8.30 | $8.10 | $8.20 | $8.20 | 885 |
| 2020-03-23 | $6.84 | $7.78 | $6.84 | $7.35 | $7.35 | 4,282 |
| 2020-03-20 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 37 |
| 2020-03-19 | $5.22 | $7.34 | $5.22 | $7.30 | $7.30 | 1,210 |
| 2020-03-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2020-03-17 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 140 |
| 2020-03-16 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 468 |
| 2020-03-13 | $6.94 | $7.35 | $6.94 | $7.35 | $7.35 | 4,808 |
| 2020-03-12 | $8.34 | $8.34 | $6.52 | $7.07 | $7.07 | 12,244 |
| 2020-03-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 49 |
| 2020-03-10 | $8.50 | $8.73 | $8.50 | $8.50 | $8.50 | 1,900 |
| 2020-03-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 984 |
| 2020-03-06 | $8.52 | $8.97 | $8.24 | $8.97 | $8.97 | 2,260 |
| 2020-03-05 | $9.37 | $9.39 | $9.37 | $9.39 | $9.39 | 1,064 |
| 2020-03-04 | $9.24 | $9.39 | $9.24 | $9.39 | $9.39 | 1,393 |
| 2020-03-03 | $9.84 | $9.84 | $8.91 | $9.25 | $9.25 | 2,393 |
| 2020-03-02 | $8.75 | $9.84 | $8.75 | $9.84 | $9.84 | 7,031 |
| 2020-02-28 | $9.80 | $10.00 | $8.19 | $8.50 | $8.50 | 8,367 |
| 2020-02-27 | $12.00 | $12.00 | $9.27 | $9.87 | $9.87 | 62,068 |
| 2020-02-26 | $10.48 | $10.60 | $9.90 | $10.00 | $10.00 | 22,031 |
| 2020-02-25 | $9.46 | $10.56 | $9.45 | $10.48 | $10.48 | 21,821 |
| 2020-02-24 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 2,196 |
| 2020-02-21 | $9.65 | $9.75 | $9.63 | $9.66 | $9.66 | 3,028 |
| 2020-02-20 | $9.45 | $9.50 | $9.40 | $9.44 | $9.44 | 7,265 |
| 2020-02-19 | $9.55 | $9.61 | $9.50 | $9.60 | $9.60 | 5,994 |
| 2020-02-18 | $9.54 | $9.59 | $9.54 | $9.55 | $9.55 | 1,900 |
| 2020-02-14 | $9.90 | $9.90 | $9.70 | $9.70 | $9.70 | 2,879 |
| 2020-02-13 | $9.97 | $9.97 | $9.90 | $9.90 | $9.90 | 6,545 |
| 2020-02-12 | $9.70 | $9.70 | $8.86 | $9.65 | $9.65 | 9,573 |
| 2020-02-11 | $10.50 | $10.50 | $9.75 | $9.94 | $9.94 | 9,374 |
| 2020-02-10 | $10.41 | $10.41 | $9.93 | $9.95 | $9.95 | 4,440 |
| 2020-02-07 | $10.01 | $10.01 | $9.80 | $9.82 | $9.82 | 18,174 |
| 2020-02-06 | $10.15 | $10.25 | $9.80 | $10.01 | $10.01 | 23,719 |
| 2020-02-05 | $10.60 | $10.60 | $9.80 | $10.00 | $10.00 | 44,589 |
| 2020-02-04 | $9.84 | $10.89 | $9.84 | $10.64 | $10.64 | 31,250 |
| 2020-02-03 | $10.09 | $10.91 | $10.09 | $10.62 | $10.62 | 39,188 |
| 2020-01-31 | $10.99 | $11.20 | $9.66 | $10.12 | $10.12 | 107,381 |
| 2020-01-30 | $12.00 | $12.18 | $11.00 | $11.25 | $11.25 | 322,812 |