Artemis Gold Inc (ARGTF) Exchange: PINK
Data as of May 2, 2025
$15.25 ($1.35) 9.70%
Artemis Gold Inc - Daily Information
Click for more stock information on Artemis Gold Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.33 |
| Previous Close | $15.25 |
| High | $15.25 |
| Low | $13.90 |
| Adjusted Open | $14.33 |
| Previous Adjusted Close | $15.25 |
| Adjusted High | $15.25 |
| Adjusted Low | $13.90 |
About Artemis Gold Inc (ARGTF)
Artemis Gold Inc
Invest in Artemis Gold Inc (ARGTF)
Historical Stock Data for Artemis Gold Inc (ARGTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $14.33 | $15.25 | $13.90 | $15.25 | $15.25 | 105,503 |
| 2025-05-01 | $13.91 | $14.34 | $13.87 | $13.90 | $13.90 | 34,769 |
| 2025-04-30 | $14.23 | $14.54 | $14.23 | $14.52 | $14.52 | 27,437 |
| 2025-04-29 | $14.58 | $14.71 | $14.00 | $14.30 | $14.30 | 20,409 |
| 2025-04-28 | $13.91 | $14.44 | $13.86 | $14.44 | $14.44 | 13,326 |
| 2025-04-25 | $13.99 | $14.10 | $13.93 | $14.00 | $14.00 | 13,578 |
| 2025-04-24 | $13.83 | $14.25 | $13.83 | $14.23 | $14.23 | 60,928 |
| 2025-04-23 | $14.11 | $14.11 | $13.60 | $13.88 | $13.88 | 119,793 |
| 2025-04-22 | $14.71 | $14.71 | $13.98 | $14.25 | $14.25 | 37,126 |
| 2025-04-21 | $13.74 | $14.89 | $13.74 | $14.47 | $14.47 | 47,527 |
| 2025-04-17 | $14.97 | $14.97 | $14.00 | $14.25 | $14.25 | 23,651 |
| 2025-04-16 | $14.00 | $14.32 | $13.91 | $14.25 | $14.25 | 31,473 |
| 2025-04-15 | $13.56 | $13.81 | $13.56 | $13.80 | $13.80 | 56,058 |
| 2025-04-14 | $13.60 | $13.76 | $13.54 | $13.65 | $13.65 | 22,040 |
| 2025-04-11 | $13.99 | $13.99 | $13.28 | $13.47 | $13.47 | 28,610 |
| 2025-04-10 | $12.50 | $13.43 | $12.50 | $13.09 | $13.09 | 122,157 |
| 2025-04-09 | $11.42 | $12.25 | $11.42 | $12.25 | $12.25 | 18,496 |
| 2025-04-08 | $11.62 | $11.70 | $11.28 | $11.28 | $11.28 | 15,681 |
| 2025-04-07 | $11.64 | $11.70 | $11.01 | $11.21 | $11.21 | 27,667 |
| 2025-04-04 | $11.96 | $11.96 | $11.47 | $11.68 | $11.68 | 43,956 |
| 2025-04-03 | $11.71 | $12.35 | $11.71 | $12.31 | $12.31 | 81,396 |
| 2025-04-02 | $11.81 | $11.93 | $11.81 | $11.93 | $11.93 | 32,818 |
| 2025-04-01 | $11.98 | $11.98 | $11.89 | $11.94 | $11.94 | 25,932 |
| 2025-03-31 | $11.76 | $11.95 | $11.76 | $11.95 | $11.95 | 13,357 |
| 2025-03-28 | $11.87 | $11.98 | $11.75 | $11.81 | $11.81 | 24,937 |
| 2025-03-27 | $11.84 | $11.97 | $11.82 | $11.82 | $11.82 | 13,383 |
| 2025-03-26 | $11.85 | $11.85 | $11.60 | $11.68 | $11.68 | 14,411 |
| 2025-03-25 | $11.80 | $12.05 | $11.80 | $11.85 | $11.85 | 26,705 |
| 2025-03-24 | $12.00 | $12.05 | $11.80 | $11.80 | $11.80 | 26,580 |
| 2025-03-21 | $12.00 | $12.00 | $11.80 | $11.80 | $11.80 | 31,884 |
| 2025-03-20 | $12.02 | $12.02 | $11.88 | $11.90 | $11.90 | 11,460 |
| 2025-03-19 | $12.04 | $12.04 | $11.75 | $12.02 | $12.02 | 15,056 |
| 2025-03-18 | $12.00 | $12.12 | $11.98 | $12.06 | $12.06 | 27,540 |
| 2025-03-17 | $11.77 | $11.94 | $11.77 | $11.90 | $11.90 | 42,381 |
| 2025-03-14 | $11.85 | $11.87 | $11.80 | $11.84 | $11.84 | 12,216 |
| 2025-03-13 | $11.75 | $11.87 | $11.72 | $11.79 | $11.79 | 19,772 |
| 2025-03-12 | $11.60 | $11.71 | $11.40 | $11.71 | $11.71 | 16,985 |
| 2025-03-11 | $11.10 | $11.41 | $11.10 | $11.20 | $11.20 | 10,821 |
| 2025-03-10 | $11.16 | $11.31 | $11.04 | $11.07 | $11.07 | 13,014 |
| 2025-03-07 | $10.91 | $11.29 | $10.91 | $11.24 | $11.24 | 7,158 |
| 2025-03-06 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 2,504 |
| 2025-03-05 | $11.17 | $11.27 | $11.11 | $11.19 | $11.19 | 20,867 |
| 2025-03-04 | $11.03 | $11.03 | $10.75 | $10.95 | $10.95 | 28,065 |
| 2025-03-03 | $10.33 | $11.12 | $10.33 | $11.09 | $11.09 | 13,558 |
| 2025-02-28 | $10.57 | $10.96 | $10.53 | $10.96 | $10.96 | 11,977 |
| 2025-02-27 | $11.38 | $11.38 | $11.01 | $11.01 | $11.01 | 13,076 |
| 2025-02-26 | $11.30 | $11.50 | $11.30 | $11.50 | $11.50 | 7,586 |
| 2025-02-25 | $11.35 | $11.35 | $10.86 | $11.16 | $11.16 | 10,737 |
| 2025-02-24 | $11.22 | $11.40 | $10.96 | $11.35 | $11.35 | 6,937 |
| 2025-02-21 | $11.26 | $11.39 | $11.16 | $11.31 | $11.31 | 18,400 |
| 2025-02-20 | $11.19 | $11.26 | $11.19 | $11.26 | $11.26 | 20,246 |
| 2025-02-19 | $11.52 | $11.52 | $11.17 | $11.17 | $11.17 | 19,359 |
| 2025-02-18 | $11.51 | $11.52 | $11.33 | $11.52 | $11.52 | 17,055 |
| 2025-02-14 | $12.00 | $12.00 | $11.42 | $11.51 | $11.51 | 16,285 |
| 2025-02-13 | $12.00 | $12.05 | $11.96 | $12.00 | $12.00 | 18,002 |
| 2025-02-12 | $11.75 | $11.77 | $11.66 | $11.71 | $11.71 | 14,220 |
| 2025-02-11 | $11.78 | $11.88 | $11.77 | $11.82 | $11.82 | 18,027 |
| 2025-02-10 | $11.93 | $12.11 | $11.87 | $11.97 | $11.97 | 92,195 |
| 2025-02-07 | $11.82 | $11.90 | $11.57 | $11.64 | $11.64 | 18,124 |
| 2025-02-06 | $12.00 | $12.06 | $11.85 | $11.88 | $11.88 | 25,524 |
| 2025-02-05 | $11.43 | $12.00 | $11.43 | $12.00 | $12.00 | 69,015 |
| 2025-02-04 | $11.00 | $11.32 | $11.00 | $11.32 | $11.32 | 39,847 |
| 2025-02-03 | $10.82 | $11.11 | $10.75 | $10.75 | $10.75 | 20,872 |
| 2025-01-31 | $10.83 | $10.95 | $10.83 | $10.89 | $10.89 | 34,423 |
| 2025-01-30 | $10.60 | $11.07 | $10.49 | $10.84 | $10.84 | 82,884 |
| 2025-01-29 | $10.50 | $10.53 | $10.37 | $10.45 | $10.45 | 26,479 |
| 2025-01-28 | $10.51 | $10.63 | $10.51 | $10.59 | $10.59 | 19,612 |
| 2025-01-27 | $10.50 | $10.70 | $10.44 | $10.46 | $10.46 | 16,876 |
| 2025-01-24 | $10.75 | $10.80 | $10.72 | $10.75 | $10.75 | 20,552 |
| 2025-01-23 | $10.51 | $10.69 | $10.50 | $10.69 | $10.69 | 6,578 |
| 2025-01-22 | $10.67 | $10.92 | $10.67 | $10.92 | $10.92 | 15,996 |
| 2025-01-21 | $10.40 | $10.81 | $10.40 | $10.74 | $10.74 | 35,207 |
| 2025-01-17 | $10.44 | $10.50 | $10.31 | $10.41 | $10.41 | 7,666 |
| 2025-01-16 | $10.39 | $10.55 | $10.39 | $10.42 | $10.42 | 7,370 |
| 2025-01-15 | $10.20 | $10.45 | $10.20 | $10.44 | $10.44 | 38,639 |
| 2025-01-14 | $10.25 | $10.27 | $10.15 | $10.16 | $10.16 | 28,540 |
| 2025-01-13 | $10.18 | $10.32 | $10.09 | $10.14 | $10.14 | 34,018 |
| 2025-01-10 | $10.00 | $10.38 | $10.00 | $10.38 | $10.38 | 25,461 |
| 2025-01-08 | $9.90 | $10.34 | $9.90 | $10.33 | $10.33 | 14,209 |
| 2025-01-07 | $10.00 | $10.07 | $9.82 | $9.89 | $9.89 | 43,614 |
| 2025-01-06 | $9.85 | $9.90 | $9.72 | $9.86 | $9.86 | 17,818 |
| 2025-01-03 | $9.91 | $9.96 | $9.72 | $9.85 | $9.85 | 24,926 |
| 2025-01-02 | $9.74 | $9.91 | $9.74 | $9.83 | $9.83 | 8,873 |
| 2024-12-31 | $9.42 | $9.53 | $9.39 | $9.45 | $9.45 | 25,316 |
| 2024-12-30 | $9.58 | $9.64 | $9.45 | $9.54 | $9.54 | 8,218 |
| 2024-12-27 | $9.85 | $9.85 | $9.76 | $9.77 | $9.77 | 11,637 |
| 2024-12-26 | $10.00 | $10.01 | $9.96 | $9.97 | $9.97 | 1,637 |
| 2024-12-24 | $9.77 | $9.87 | $9.77 | $9.84 | $9.84 | 14,115 |
| 2024-12-23 | $9.66 | $9.87 | $9.62 | $9.86 | $9.86 | 11,049 |
| 2024-12-20 | $9.72 | $9.91 | $9.65 | $9.90 | $9.90 | 24,118 |
| 2024-12-19 | $9.69 | $9.73 | $9.62 | $9.73 | $9.73 | 38,693 |
| 2024-12-18 | $10.00 | $10.18 | $9.72 | $9.72 | $9.72 | 58,917 |
| 2024-12-17 | $10.00 | $10.10 | $10.00 | $10.09 | $10.09 | 987 |
| 2024-12-16 | $10.17 | $10.18 | $10.11 | $10.13 | $10.13 | 20,840 |
| 2024-12-13 | $10.12 | $10.21 | $10.12 | $10.21 | $10.21 | 4,428 |
| 2024-12-12 | $10.57 | $10.59 | $10.26 | $10.26 | $10.26 | 11,419 |
| 2024-12-11 | $10.81 | $10.84 | $10.57 | $10.79 | $10.79 | 19,156 |
| 2024-12-10 | $10.90 | $10.98 | $10.58 | $10.60 | $10.60 | 23,162 |
| 2024-12-09 | $10.69 | $11.00 | $10.69 | $10.82 | $10.82 | 21,806 |
| 2024-12-06 | $10.69 | $10.69 | $10.50 | $10.58 | $10.58 | 20,795 |
| 2024-12-05 | $10.95 | $10.95 | $10.59 | $10.62 | $10.62 | 48,299 |
| 2024-12-04 | $10.75 | $10.95 | $10.65 | $10.95 | $10.95 | 22,982 |
| 2024-12-03 | $10.37 | $10.88 | $10.37 | $10.65 | $10.65 | 34,368 |
| 2024-12-02 | $9.82 | $10.35 | $9.82 | $10.23 | $10.23 | 22,503 |
| 2024-11-29 | $10.50 | $10.50 | $10.12 | $10.35 | $10.35 | 15,084 |
| 2024-11-27 | $10.00 | $10.03 | $9.81 | $10.03 | $10.03 | 20,231 |
| 2024-11-26 | $10.02 | $10.02 | $9.80 | $9.89 | $9.89 | 27,790 |
| 2024-11-25 | $10.54 | $10.54 | $9.91 | $10.13 | $10.13 | 12,815 |
| 2024-11-22 | $9.71 | $10.65 | $9.71 | $10.50 | $10.50 | 31,457 |
| 2024-11-21 | $9.57 | $9.57 | $9.41 | $9.50 | $9.50 | 20,498 |
| 2024-11-20 | $9.50 | $9.55 | $9.30 | $9.30 | $9.30 | 8,804 |
| 2024-11-19 | $9.19 | $9.37 | $9.15 | $9.36 | $9.36 | 10,819 |
| 2024-11-18 | $8.92 | $9.20 | $8.89 | $9.14 | $9.14 | 12,685 |
| 2024-11-15 | $8.35 | $8.78 | $8.35 | $8.72 | $8.72 | 79,897 |
| 2024-11-14 | $8.60 | $8.91 | $8.35 | $8.35 | $8.35 | 128,618 |
| 2024-11-13 | $9.45 | $9.45 | $8.61 | $8.65 | $8.65 | 62,678 |
| 2024-11-12 | $9.30 | $9.39 | $9.01 | $9.04 | $9.04 | 44,527 |
| 2024-11-11 | $9.90 | $9.90 | $9.33 | $9.49 | $9.49 | 49,039 |
| 2024-11-08 | $10.80 | $10.96 | $10.13 | $10.13 | $10.13 | 63,541 |
| 2024-11-07 | $10.50 | $10.99 | $10.40 | $10.97 | $10.97 | 77,817 |
| 2024-11-06 | $10.15 | $10.40 | $9.93 | $10.40 | $10.40 | 22,095 |
| 2024-11-05 | $10.49 | $10.53 | $10.20 | $10.31 | $10.31 | 42,194 |
| 2024-11-04 | $10.09 | $10.46 | $10.09 | $10.40 | $10.40 | 18,542 |
| 2024-11-01 | $9.80 | $10.27 | $9.80 | $10.12 | $10.12 | 41,356 |
| 2024-10-31 | $10.27 | $10.27 | $9.90 | $10.06 | $10.06 | 18,169 |
| 2024-10-30 | $10.54 | $10.54 | $10.28 | $10.39 | $10.39 | 22,053 |
| 2024-10-29 | $10.52 | $10.68 | $10.50 | $10.55 | $10.55 | 7,185 |
| 2024-10-28 | $10.50 | $10.65 | $10.50 | $10.65 | $10.65 | 22,748 |
| 2024-10-25 | $11.98 | $11.98 | $10.30 | $10.51 | $10.51 | 22,405 |
| 2024-10-24 | $10.45 | $10.85 | $10.32 | $10.85 | $10.85 | 5,357 |
| 2024-10-23 | $9.27 | $10.72 | $9.27 | $10.47 | $10.47 | 18,646 |
| 2024-10-22 | $10.83 | $11.09 | $10.75 | $10.75 | $10.75 | 45,412 |
| 2024-10-21 | $10.99 | $11.20 | $10.75 | $10.75 | $10.75 | 73,022 |
| 2024-10-18 | $10.99 | $10.99 | $10.23 | $10.73 | $10.73 | 42,250 |
| 2024-10-17 | $10.15 | $10.43 | $10.14 | $10.14 | $10.14 | 41,051 |
| 2024-10-16 | $10.69 | $10.73 | $10.24 | $10.28 | $10.28 | 49,861 |
| 2024-10-15 | $10.24 | $10.59 | $10.01 | $10.35 | $10.35 | 58,367 |
| 2024-10-14 | $10.20 | $10.20 | $9.72 | $10.00 | $10.00 | 3,522 |
| 2024-10-11 | $9.75 | $10.00 | $9.21 | $9.96 | $9.96 | 51,755 |
| 2024-10-10 | $9.29 | $9.76 | $9.29 | $9.76 | $9.76 | 27,490 |
| 2024-10-09 | $9.65 | $9.72 | $9.52 | $9.70 | $9.70 | 9,984 |
| 2024-10-08 | $9.61 | $9.65 | $9.52 | $9.65 | $9.65 | 20,194 |
| 2024-10-07 | $9.57 | $9.57 | $9.41 | $9.41 | $9.41 | 7,857 |
| 2024-10-04 | $9.59 | $9.74 | $9.56 | $9.60 | $9.60 | 30,191 |
| 2024-10-03 | $9.90 | $9.99 | $9.83 | $9.88 | $9.88 | 27,362 |
| 2024-10-02 | $9.70 | $9.89 | $9.70 | $9.83 | $9.83 | 6,332 |
| 2024-10-01 | $9.46 | $9.78 | $9.46 | $9.78 | $9.78 | 161,249 |
| 2024-09-30 | $9.57 | $9.57 | $9.40 | $9.53 | $9.53 | 8,841 |
| 2024-09-27 | $9.93 | $9.93 | $9.56 | $9.59 | $9.59 | 21,183 |
| 2024-09-26 | $10.00 | $10.02 | $9.88 | $9.99 | $9.99 | 31,959 |
| 2024-09-25 | $10.01 | $10.10 | $9.89 | $9.97 | $9.97 | 26,692 |
| 2024-09-24 | $9.84 | $10.02 | $9.75 | $10.02 | $10.02 | 33,760 |
| 2024-09-23 | $9.50 | $10.20 | $8.98 | $9.97 | $9.97 | 29,620 |
| 2024-09-20 | $10.40 | $10.43 | $9.96 | $10.20 | $10.20 | 36,904 |
| 2024-09-19 | $9.90 | $10.55 | $9.90 | $10.30 | $10.30 | 13,278 |
| 2024-09-18 | $9.67 | $10.24 | $9.67 | $9.90 | $9.90 | 29,452 |
| 2024-09-17 | $9.48 | $9.80 | $9.48 | $9.50 | $9.50 | 3,749 |
| 2024-09-16 | $9.49 | $9.75 | $9.46 | $9.75 | $9.75 | 19,536 |
| 2024-09-13 | $9.33 | $9.73 | $9.33 | $9.72 | $9.72 | 15,804 |
| 2024-09-12 | $8.85 | $9.30 | $8.85 | $9.29 | $9.29 | 20,670 |
| 2024-09-11 | $8.55 | $8.76 | $8.55 | $8.75 | $8.75 | 40,402 |
| 2024-09-10 | $8.68 | $8.68 | $8.57 | $8.63 | $8.63 | 25,209 |
| 2024-09-09 | $8.30 | $8.68 | $8.30 | $8.65 | $8.65 | 13,221 |
| 2024-09-06 | $8.66 | $8.66 | $8.54 | $8.58 | $8.58 | 35,956 |
| 2024-09-05 | $8.90 | $8.90 | $8.71 | $8.71 | $8.71 | 32,859 |
| 2024-09-04 | $9.08 | $9.08 | $8.72 | $8.72 | $8.72 | 13,559 |
| 2024-09-03 | $9.50 | $9.50 | $8.87 | $8.93 | $8.93 | 12,454 |
| 2024-08-30 | $8.98 | $9.04 | $8.98 | $8.98 | $8.98 | 14,096 |
| 2024-08-29 | $9.08 | $9.08 | $8.88 | $8.98 | $8.98 | 27,085 |
| 2024-08-28 | $9.19 | $9.20 | $9.03 | $9.12 | $9.12 | 46,067 |
| 2024-08-27 | $9.40 | $9.47 | $9.32 | $9.36 | $9.36 | 18,771 |
| 2024-08-26 | $9.63 | $9.71 | $9.55 | $9.55 | $9.55 | 14,644 |
| 2024-08-23 | $9.53 | $9.59 | $9.48 | $9.51 | $9.51 | 33,776 |
| 2024-08-22 | $9.75 | $9.75 | $9.49 | $9.53 | $9.53 | 38,105 |
| 2024-08-21 | $9.69 | $9.78 | $9.56 | $9.78 | $9.78 | 40,004 |
| 2024-08-20 | $9.36 | $9.48 | $9.33 | $9.48 | $9.48 | 15,964 |
| 2024-08-19 | $9.40 | $9.40 | $9.10 | $9.38 | $9.38 | 16,049 |
| 2024-08-16 | $8.93 | $9.31 | $8.89 | $9.31 | $9.31 | 26,372 |
| 2024-08-15 | $8.75 | $8.95 | $8.70 | $8.93 | $8.93 | 39,985 |
| 2024-08-14 | $8.70 | $8.84 | $8.59 | $8.84 | $8.84 | 59,774 |
| 2024-08-13 | $8.55 | $8.61 | $8.55 | $8.61 | $8.61 | 27,211 |
| 2024-08-12 | $8.38 | $8.56 | $8.37 | $8.56 | $8.56 | 57,033 |
| 2024-08-09 | $8.35 | $8.43 | $8.24 | $8.24 | $8.24 | 28,853 |
| 2024-08-08 | $8.43 | $8.43 | $8.29 | $8.36 | $8.36 | 17,302 |
| 2024-08-07 | $8.29 | $8.37 | $8.24 | $8.27 | $8.27 | 18,746 |
| 2024-08-06 | $7.60 | $8.25 | $7.59 | $8.22 | $8.22 | 9,994 |
| 2024-08-05 | $8.00 | $8.28 | $7.97 | $8.01 | $8.01 | 12,621 |
| 2024-08-02 | $8.51 | $8.51 | $8.38 | $8.42 | $8.42 | 20,251 |
| 2024-08-01 | $8.65 | $8.65 | $8.55 | $8.55 | $8.55 | 31,561 |
| 2024-07-31 | $8.43 | $8.55 | $8.40 | $8.54 | $8.54 | 36,006 |
| 2024-07-30 | $8.11 | $8.28 | $8.11 | $8.28 | $8.28 | 21,102 |
| 2024-07-29 | $8.15 | $8.25 | $8.00 | $8.25 | $8.25 | 16,166 |
| 2024-07-26 | $8.04 | $8.23 | $8.04 | $8.15 | $8.15 | 19,502 |
| 2024-07-25 | $8.13 | $8.13 | $7.92 | $7.93 | $7.93 | 21,621 |
| 2024-07-24 | $8.28 | $8.48 | $8.19 | $8.20 | $8.20 | 19,910 |
| 2024-07-23 | $8.10 | $8.45 | $8.10 | $8.27 | $8.27 | 22,148 |
| 2024-07-22 | $8.26 | $8.26 | $8.07 | $8.12 | $8.12 | 13,313 |
| 2024-07-19 | $8.13 | $8.34 | $8.12 | $8.26 | $8.26 | 27,081 |
| 2024-07-18 | $8.11 | $8.33 | $8.09 | $8.24 | $8.24 | 11,321 |
| 2024-07-17 | $8.56 | $8.56 | $8.14 | $8.19 | $8.19 | 24,918 |
| 2024-07-16 | $8.46 | $8.61 | $8.46 | $8.55 | $8.55 | 23,675 |
| 2024-07-15 | $8.90 | $8.99 | $8.40 | $8.40 | $8.40 | 11,260 |
| 2024-07-12 | $8.79 | $8.86 | $8.79 | $8.85 | $8.85 | 16,930 |
| 2024-07-11 | $8.62 | $8.79 | $8.51 | $8.76 | $8.76 | 25,968 |
| 2024-07-10 | $8.10 | $8.62 | $8.10 | $8.62 | $8.62 | 25,915 |
| 2024-07-09 | $8.09 | $8.16 | $8.03 | $8.07 | $8.07 | 16,160 |
| 2024-07-08 | $7.80 | $8.09 | $7.80 | $8.09 | $8.09 | 18,637 |
| 2024-07-05 | $7.09 | $7.81 | $7.09 | $7.78 | $7.78 | 20,202 |
| 2024-07-03 | $7.22 | $7.34 | $7.22 | $7.34 | $7.34 | 2,726 |
| 2024-07-02 | $7.16 | $7.16 | $7.06 | $7.09 | $7.09 | 5,890 |
| 2024-07-01 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 107 |
| 2024-06-28 | $7.10 | $7.20 | $7.10 | $7.16 | $7.16 | 13,782 |
| 2024-06-27 | $6.79 | $7.19 | $6.79 | $7.17 | $7.17 | 9,290 |
| 2024-06-26 | $7.20 | $7.20 | $7.13 | $7.13 | $7.13 | 13,446 |
| 2024-06-25 | $7.32 | $7.34 | $7.30 | $7.31 | $7.31 | 19,721 |
| 2024-06-24 | $7.23 | $7.35 | $7.23 | $7.33 | $7.33 | 24,622 |
| 2024-06-21 | $7.32 | $7.39 | $7.26 | $7.39 | $7.39 | 11,327 |
| 2024-06-20 | $7.23 | $7.46 | $7.23 | $7.46 | $7.46 | 18,022 |
| 2024-06-18 | $7.26 | $7.30 | $7.19 | $7.30 | $7.30 | 10,488 |
| 2024-06-17 | $7.11 | $7.26 | $7.07 | $7.20 | $7.20 | 30,128 |
| 2024-06-14 | $7.15 | $7.15 | $6.90 | $7.10 | $7.10 | 40,077 |
| 2024-06-13 | $7.51 | $7.51 | $7.13 | $7.13 | $7.13 | 13,401 |
| 2024-06-12 | $7.50 | $7.57 | $7.47 | $7.57 | $7.57 | 31,888 |
| 2024-06-11 | $7.64 | $7.64 | $7.55 | $7.62 | $7.62 | 8,774 |
| 2024-06-10 | $7.63 | $7.63 | $7.50 | $7.63 | $7.63 | 15,727 |
| 2024-06-07 | $7.83 | $8.05 | $7.59 | $7.63 | $7.63 | 36,176 |
| 2024-06-06 | $8.10 | $8.16 | $8.06 | $8.06 | $8.06 | 14,529 |
| 2024-06-05 | $7.91 | $8.11 | $7.91 | $8.11 | $8.11 | 30,217 |
| 2024-06-04 | $7.85 | $7.91 | $7.81 | $7.91 | $7.91 | 34,336 |
| 2024-06-03 | $7.82 | $8.07 | $7.82 | $8.06 | $8.06 | 34,266 |
| 2024-05-31 | $8.05 | $8.05 | $7.87 | $7.92 | $7.92 | 22,400 |
| 2024-05-30 | $7.90 | $7.90 | $7.80 | $7.89 | $7.89 | 32,382 |
| 2024-05-29 | $7.79 | $7.81 | $7.70 | $7.70 | $7.70 | 27,996 |
| 2024-05-28 | $7.78 | $7.90 | $7.78 | $7.89 | $7.89 | 29,477 |
| 2024-05-24 | $7.70 | $7.86 | $7.60 | $7.86 | $7.86 | 17,780 |
| 2024-05-23 | $7.62 | $7.64 | $7.50 | $7.64 | $7.64 | 10,446 |
| 2024-05-22 | $7.70 | $7.73 | $7.60 | $7.62 | $7.62 | 24,989 |
| 2024-05-21 | $7.72 | $7.94 | $7.49 | $7.74 | $7.74 | 26,111 |
| 2024-05-20 | $7.90 | $7.96 | $7.77 | $7.80 | $7.80 | 19,487 |
| 2024-05-17 | $7.47 | $7.72 | $7.38 | $7.72 | $7.72 | 79,948 |
| 2024-05-16 | $7.40 | $7.45 | $7.40 | $7.45 | $7.45 | 66,863 |
| 2024-05-15 | $7.15 | $7.41 | $7.10 | $7.41 | $7.41 | 29,565 |
| 2024-05-14 | $7.35 | $7.35 | $7.15 | $7.22 | $7.22 | 11,826 |
| 2024-05-13 | $7.00 | $7.34 | $7.00 | $7.31 | $7.31 | 8,172 |
| 2024-05-10 | $7.43 | $7.46 | $7.29 | $7.31 | $7.31 | 28,525 |
| 2024-05-09 | $7.15 | $7.45 | $7.12 | $7.41 | $7.41 | 8,218 |
| 2024-05-08 | $7.20 | $7.26 | $7.10 | $7.21 | $7.21 | 13,569 |
| 2024-05-07 | $6.75 | $7.02 | $6.75 | $7.02 | $7.02 | 20,630 |
| 2024-05-06 | $6.55 | $6.70 | $6.55 | $6.69 | $6.69 | 21,802 |
| 2024-05-03 | $6.52 | $6.67 | $6.40 | $6.40 | $6.40 | 21,897 |
| 2024-05-02 | $6.88 | $6.89 | $6.52 | $6.52 | $6.52 | 13,909 |
| 2024-05-01 | $6.65 | $6.86 | $6.57 | $6.86 | $6.86 | 24,627 |
| 2024-04-30 | $6.58 | $6.59 | $6.49 | $6.49 | $6.49 | 17,000 |
| 2024-04-29 | $6.52 | $6.72 | $6.52 | $6.65 | $6.65 | 14,958 |
| 2024-04-26 | $6.23 | $6.68 | $6.23 | $6.65 | $6.65 | 18,611 |
| 2024-04-25 | $6.24 | $6.63 | $6.22 | $6.45 | $6.45 | 11,006 |
| 2024-04-24 | $6.22 | $6.33 | $6.22 | $6.23 | $6.23 | 2,388 |
| 2024-04-23 | $5.96 | $6.34 | $5.96 | $6.30 | $6.30 | 22,040 |
| 2024-04-22 | $6.09 | $6.14 | $6.03 | $6.08 | $6.08 | 16,368 |
| 2024-04-19 | $6.22 | $6.28 | $6.18 | $6.19 | $6.19 | 30,609 |
| 2024-04-18 | $6.14 | $6.27 | $6.13 | $6.22 | $6.22 | 23,086 |
| 2024-04-17 | $6.34 | $6.34 | $6.04 | $6.08 | $6.08 | 24,006 |
| 2024-04-16 | $6.37 | $6.37 | $6.17 | $6.30 | $6.30 | 16,783 |
| 2024-04-15 | $6.07 | $6.39 | $6.07 | $6.37 | $6.37 | 38,702 |
| 2024-04-12 | $6.20 | $6.59 | $6.20 | $6.40 | $6.40 | 23,581 |
| 2024-04-11 | $6.46 | $6.51 | $6.45 | $6.51 | $6.51 | 6,482 |
| 2024-04-10 | $6.42 | $6.43 | $6.23 | $6.37 | $6.37 | 63,531 |
| 2024-04-09 | $6.53 | $6.61 | $6.50 | $6.51 | $6.51 | 21,768 |
| 2024-04-08 | $6.37 | $6.55 | $6.25 | $6.31 | $6.31 | 15,925 |
| 2024-04-05 | $6.29 | $6.37 | $6.06 | $6.19 | $6.19 | 12,258 |
| 2024-04-04 | $6.27 | $6.31 | $6.19 | $6.26 | $6.26 | 18,311 |
| 2024-04-03 | $6.12 | $6.26 | $6.12 | $6.16 | $6.16 | 17,294 |
| 2024-04-02 | $6.21 | $6.21 | $6.01 | $6.18 | $6.18 | 29,568 |
| 2024-04-01 | $6.03 | $6.22 | $6.03 | $6.18 | $6.18 | 22,187 |
| 2024-03-28 | $6.00 | $6.05 | $5.91 | $6.03 | $6.03 | 17,915 |
| 2024-03-27 | $5.87 | $5.97 | $5.87 | $5.95 | $5.95 | 17,431 |
| 2024-03-26 | $5.71 | $5.88 | $5.71 | $5.87 | $5.87 | 22,942 |
| 2024-03-25 | $5.70 | $5.79 | $5.70 | $5.76 | $5.76 | 49,432 |
| 2024-03-22 | $5.76 | $5.76 | $5.64 | $5.64 | $5.64 | 46,344 |
| 2024-03-21 | $5.67 | $5.85 | $5.65 | $5.81 | $5.81 | 56,355 |
| 2024-03-20 | $5.50 | $5.56 | $5.45 | $5.56 | $5.56 | 56,857 |
| 2024-03-19 | $5.50 | $5.53 | $5.49 | $5.50 | $5.50 | 30,948 |
| 2024-03-18 | $5.60 | $5.62 | $5.54 | $5.55 | $5.55 | 18,507 |
| 2024-03-15 | $5.73 | $5.73 | $5.64 | $5.64 | $5.64 | 10,333 |
| 2024-03-14 | $5.80 | $5.85 | $5.76 | $5.84 | $5.84 | 81,287 |
| 2024-03-13 | $5.80 | $5.86 | $5.70 | $5.81 | $5.81 | 47,297 |
| 2024-03-12 | $5.94 | $5.94 | $5.78 | $5.93 | $5.93 | 29,765 |
| 2024-03-11 | $5.84 | $5.95 | $5.78 | $5.93 | $5.93 | 11,296 |
| 2024-03-08 | $5.81 | $5.83 | $5.73 | $5.81 | $5.81 | 14,169 |
| 2024-03-07 | $5.28 | $5.80 | $5.28 | $5.80 | $5.80 | 44,268 |
| 2024-03-06 | $5.95 | $6.04 | $5.71 | $5.83 | $5.83 | 51,289 |
| 2024-03-05 | $5.74 | $5.92 | $5.74 | $5.90 | $5.90 | 106,119 |
| 2024-03-04 | $5.46 | $5.72 | $5.46 | $5.72 | $5.72 | 88,213 |
| 2024-03-01 | $5.39 | $5.50 | $5.39 | $5.46 | $5.46 | 248,002 |
| 2024-02-29 | $5.25 | $5.26 | $5.20 | $5.23 | $5.23 | 8,399 |
| 2024-02-28 | $5.30 | $5.30 | $5.16 | $5.22 | $5.22 | 33,005 |
| 2024-02-27 | $5.29 | $5.44 | $5.24 | $5.40 | $5.40 | 4,599 |
| 2024-02-26 | $5.24 | $5.25 | $5.20 | $5.22 | $5.22 | 18,401 |
| 2024-02-23 | $5.20 | $5.33 | $5.08 | $5.33 | $5.33 | 19,083 |
| 2024-02-22 | $5.32 | $5.32 | $5.18 | $5.18 | $5.18 | 16,836 |
| 2024-02-21 | $5.30 | $5.30 | $5.12 | $5.15 | $5.15 | 29,934 |
| 2024-02-20 | $5.29 | $5.30 | $5.28 | $5.28 | $5.28 | 8,501 |
| 2024-02-16 | $5.30 | $5.43 | $5.30 | $5.32 | $5.32 | 43,495 |
| 2024-02-15 | $5.36 | $5.38 | $5.25 | $5.38 | $5.38 | 117,412 |
| 2024-02-14 | $5.24 | $5.33 | $5.18 | $5.33 | $5.33 | 24,103 |
| 2024-02-13 | $5.25 | $5.32 | $5.20 | $5.26 | $5.26 | 19,739 |
| 2024-02-12 | $5.50 | $5.55 | $5.31 | $5.46 | $5.46 | 23,613 |
| 2024-02-09 | $5.19 | $5.45 | $5.19 | $5.30 | $5.30 | 13,788 |
| 2024-02-08 | $5.23 | $5.49 | $5.23 | $5.47 | $5.47 | 45,470 |
| 2024-02-07 | $5.10 | $5.56 | $5.10 | $5.47 | $5.47 | 35,567 |
| 2024-02-06 | $4.89 | $5.05 | $4.89 | $5.02 | $5.02 | 16,621 |
| 2024-02-05 | $4.94 | $4.94 | $4.77 | $4.85 | $4.85 | 6,379 |
| 2024-02-02 | $4.83 | $4.92 | $4.73 | $4.88 | $4.88 | 24,889 |
| 2024-02-01 | $4.83 | $5.02 | $4.83 | $5.00 | $5.00 | 6,282 |
| 2024-01-31 | $4.70 | $4.77 | $4.58 | $4.66 | $4.66 | 29,322 |
| 2024-01-30 | $5.06 | $5.06 | $4.57 | $4.57 | $4.57 | 50,372 |
| 2024-01-29 | $4.44 | $4.75 | $4.42 | $4.75 | $4.75 | 30,232 |
| 2024-01-26 | $4.39 | $4.51 | $4.39 | $4.47 | $4.47 | 15,728 |
| 2024-01-25 | $4.40 | $4.51 | $4.35 | $4.45 | $4.45 | 9,143 |
| 2024-01-24 | $4.38 | $4.38 | $4.34 | $4.37 | $4.37 | 19,766 |
| 2024-01-23 | $4.28 | $4.41 | $4.27 | $4.38 | $4.38 | 24,213 |
| 2024-01-22 | $4.32 | $4.35 | $4.17 | $4.22 | $4.22 | 34,389 |
| 2024-01-19 | $4.41 | $4.41 | $4.26 | $4.32 | $4.32 | 23,804 |
| 2024-01-18 | $4.37 | $4.39 | $4.22 | $4.31 | $4.31 | 38,160 |
| 2024-01-17 | $4.45 | $4.53 | $4.37 | $4.38 | $4.38 | 23,422 |
| 2024-01-16 | $4.64 | $4.66 | $4.51 | $4.52 | $4.52 | 18,480 |
| 2024-01-12 | $4.69 | $4.75 | $4.65 | $4.65 | $4.65 | 23,471 |
| 2024-01-11 | $4.78 | $4.78 | $4.64 | $4.67 | $4.67 | 18,204 |
| 2024-01-10 | $4.83 | $4.83 | $4.68 | $4.77 | $4.77 | 8,640 |
| 2024-01-09 | $4.77 | $4.81 | $4.68 | $4.81 | $4.81 | 10,823 |
| 2024-01-08 | $4.75 | $4.82 | $4.73 | $4.80 | $4.80 | 21,218 |
| 2024-01-05 | $5.03 | $5.20 | $4.90 | $4.90 | $4.90 | 48,433 |
| 2024-01-04 | $5.18 | $5.18 | $5.00 | $5.04 | $5.04 | 32,950 |
| 2024-01-03 | $4.80 | $5.04 | $4.80 | $5.04 | $5.04 | 25,278 |
| 2024-01-02 | $4.83 | $4.83 | $4.58 | $4.60 | $4.60 | 13,260 |
| 2023-12-29 | $4.79 | $4.85 | $4.70 | $4.79 | $4.79 | 17,118 |
| 2023-12-28 | $4.84 | $4.90 | $4.82 | $4.90 | $4.90 | 26,125 |
| 2023-12-27 | $4.81 | $4.89 | $4.80 | $4.85 | $4.85 | 14,187 |
| 2023-12-26 | $4.77 | $4.86 | $4.65 | $4.86 | $4.86 | 11,765 |
| 2023-12-22 | $4.92 | $4.92 | $4.74 | $4.75 | $4.75 | 38,367 |
| 2023-12-21 | $4.74 | $4.80 | $4.71 | $4.77 | $4.77 | 13,186 |
| 2023-12-20 | $4.77 | $4.78 | $4.65 | $4.68 | $4.68 | 12,066 |
| 2023-12-19 | $4.83 | $4.85 | $4.75 | $4.77 | $4.77 | 19,508 |
| 2023-12-18 | $4.82 | $4.90 | $4.75 | $4.80 | $4.80 | 7,846 |
| 2023-12-15 | $4.74 | $4.95 | $4.74 | $4.90 | $4.90 | 10,388 |
| 2023-12-14 | $4.70 | $4.76 | $4.61 | $4.74 | $4.74 | 20,579 |
| 2023-12-13 | $4.41 | $4.61 | $4.33 | $4.60 | $4.60 | 19,225 |
| 2023-12-12 | $4.51 | $4.51 | $4.42 | $4.42 | $4.42 | 8,978 |
| 2023-12-11 | $4.59 | $4.60 | $4.49 | $4.60 | $4.60 | 14,145 |
| 2023-12-08 | $4.70 | $4.73 | $4.59 | $4.64 | $4.64 | 14,307 |
| 2023-12-07 | $4.73 | $4.77 | $4.70 | $4.70 | $4.70 | 8,774 |
| 2023-12-06 | $4.79 | $4.79 | $4.74 | $4.75 | $4.75 | 9,535 |
| 2023-12-05 | $4.76 | $4.76 | $4.70 | $4.70 | $4.70 | 23,711 |
| 2023-12-04 | $4.95 | $4.95 | $4.77 | $4.82 | $4.82 | 16,419 |
| 2023-12-01 | $5.00 | $5.07 | $4.94 | $4.96 | $4.96 | 19,671 |
| 2023-11-30 | $4.93 | $5.00 | $4.85 | $4.88 | $4.88 | 22,653 |
| 2023-11-29 | $4.83 | $5.02 | $4.76 | $4.96 | $4.96 | 12,792 |
| 2023-11-28 | $4.47 | $4.91 | $4.47 | $4.76 | $4.76 | 26,245 |
| 2023-11-27 | $4.33 | $4.38 | $4.20 | $4.38 | $4.38 | 85,180 |
| 2023-11-24 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 4,525 |
| 2023-11-22 | $4.47 | $4.47 | $4.40 | $4.40 | $4.40 | 13,047 |
| 2023-11-21 | $4.58 | $4.67 | $4.45 | $4.51 | $4.51 | 47,285 |
| 2023-11-20 | $4.39 | $4.40 | $4.35 | $4.35 | $4.35 | 6,100 |
| 2023-11-17 | $4.31 | $4.34 | $4.29 | $4.34 | $4.34 | 6,690 |
| 2023-11-16 | $4.40 | $4.54 | $4.37 | $4.37 | $4.37 | 23,105 |
| 2023-11-15 | $4.37 | $4.44 | $4.30 | $4.32 | $4.32 | 13,771 |
| 2023-11-14 | $4.29 | $4.30 | $4.16 | $4.30 | $4.30 | 28,092 |
| 2023-11-13 | $3.90 | $4.19 | $3.90 | $4.14 | $4.14 | 17,065 |
| 2023-11-10 | $3.99 | $3.99 | $3.94 | $3.95 | $3.95 | 5,628 |
| 2023-11-09 | $4.12 | $4.12 | $4.00 | $4.04 | $4.04 | 12,692 |
| 2023-11-08 | $3.97 | $4.01 | $3.97 | $4.01 | $4.01 | 22,645 |
| 2023-11-07 | $4.21 | $4.21 | $3.90 | $3.96 | $3.96 | 15,534 |
| 2023-11-06 | $4.26 | $4.26 | $4.21 | $4.21 | $4.21 | 18,703 |
| 2023-11-03 | $4.02 | $4.33 | $3.98 | $4.28 | $4.28 | 40,605 |
| 2023-11-02 | $3.90 | $3.91 | $3.84 | $3.91 | $3.91 | 7,585 |
| 2023-11-01 | $3.51 | $3.76 | $3.51 | $3.76 | $3.76 | 7,013 |
| 2023-10-31 | $3.85 | $3.85 | $3.64 | $3.65 | $3.65 | 31,376 |
| 2023-10-30 | $3.75 | $3.75 | $3.69 | $3.73 | $3.73 | 76,738 |
| 2023-10-27 | $3.67 | $3.77 | $3.60 | $3.77 | $3.77 | 32,944 |
| 2023-10-26 | $3.69 | $3.73 | $3.67 | $3.69 | $3.69 | 28,628 |
| 2023-10-25 | $3.75 | $3.75 | $3.71 | $3.72 | $3.72 | 4,129 |
| 2023-10-24 | $3.83 | $3.83 | $3.70 | $3.80 | $3.80 | 24,712 |
| 2023-10-23 | $3.90 | $3.92 | $3.78 | $3.88 | $3.88 | 15,654 |
| 2023-10-20 | $3.85 | $3.99 | $3.85 | $3.94 | $3.94 | 13,443 |
| 2023-10-19 | $3.95 | $3.95 | $3.83 | $3.83 | $3.83 | 16,174 |
| 2023-10-18 | $4.05 | $4.05 | $3.89 | $3.90 | $3.90 | 35,043 |
| 2023-10-17 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 9,323 |
| 2023-10-16 | $3.88 | $3.92 | $3.80 | $3.80 | $3.80 | 21,767 |
| 2023-10-13 | $4.00 | $4.02 | $3.84 | $3.87 | $3.87 | 13,307 |
| 2023-10-12 | $3.88 | $3.88 | $3.72 | $3.72 | $3.72 | 14,257 |
| 2023-10-11 | $3.85 | $3.97 | $3.77 | $3.90 | $3.90 | 21,705 |
| 2023-10-10 | $3.96 | $4.00 | $3.86 | $3.87 | $3.87 | 20,430 |
| 2023-10-09 | $3.97 | $3.97 | $3.90 | $3.90 | $3.90 | 619 |
| 2023-10-06 | $3.99 | $4.05 | $3.91 | $3.91 | $3.91 | 29,135 |
| 2023-10-05 | $4.01 | $4.01 | $3.95 | $3.95 | $3.95 | 19,864 |
| 2023-10-04 | $3.97 | $3.97 | $3.87 | $3.91 | $3.91 | 33,397 |
| 2023-10-03 | $4.07 | $4.07 | $3.97 | $4.02 | $4.02 | 20,772 |
| 2023-10-02 | $4.20 | $4.20 | $4.03 | $4.11 | $4.11 | 22,815 |
| 2023-09-29 | $4.43 | $4.43 | $4.27 | $4.32 | $4.32 | 10,304 |
| 2023-09-28 | $4.08 | $4.31 | $4.06 | $4.31 | $4.31 | 23,465 |
| 2023-09-27 | $4.19 | $4.30 | $3.99 | $4.11 | $4.11 | 25,490 |
| 2023-09-26 | $4.48 | $4.61 | $4.30 | $4.32 | $4.32 | 19,327 |
| 2023-09-25 | $4.79 | $4.79 | $4.75 | $4.75 | $4.75 | 3,991 |
| 2023-09-22 | $4.50 | $4.81 | $4.50 | $4.79 | $4.79 | 24,449 |
| 2023-09-21 | $4.19 | $4.48 | $4.19 | $4.44 | $4.44 | 8,463 |
| 2023-09-20 | $4.29 | $4.37 | $4.29 | $4.34 | $4.34 | 12,022 |
| 2023-09-19 | $4.33 | $4.40 | $4.28 | $4.40 | $4.40 | 4,714 |
| 2023-09-18 | $4.42 | $4.42 | $4.36 | $4.36 | $4.36 | 4,894 |
| 2023-09-15 | $4.45 | $4.45 | $4.40 | $4.40 | $4.40 | 8,201 |
| 2023-09-14 | $4.34 | $4.35 | $4.29 | $4.29 | $4.29 | 8,725 |
| 2023-09-13 | $4.44 | $4.45 | $4.25 | $4.26 | $4.26 | 24,394 |
| 2023-09-12 | $4.48 | $4.48 | $4.38 | $4.38 | $4.38 | 2,984 |
| 2023-09-11 | $4.43 | $4.43 | $4.37 | $4.37 | $4.37 | 5,992 |
| 2023-09-08 | $4.19 | $4.43 | $4.19 | $4.42 | $4.42 | 7,850 |
| 2023-09-07 | $4.42 | $4.45 | $4.41 | $4.41 | $4.41 | 6,174 |
| 2023-09-06 | $4.52 | $4.52 | $4.49 | $4.49 | $4.49 | 4,530 |
| 2023-09-05 | $4.51 | $4.57 | $4.43 | $4.57 | $4.57 | 7,979 |
| 2023-09-01 | $4.65 | $4.65 | $4.50 | $4.50 | $4.50 | 4,070 |
| 2023-08-31 | $4.61 | $4.61 | $4.51 | $4.53 | $4.53 | 13,013 |
| 2023-08-30 | $4.58 | $4.78 | $4.58 | $4.70 | $4.70 | 29,077 |
| 2023-08-29 | $4.39 | $4.52 | $4.39 | $4.48 | $4.48 | 24,863 |
| 2023-08-28 | $4.25 | $4.47 | $4.15 | $4.39 | $4.39 | 6,537 |
| 2023-08-25 | $4.27 | $4.27 | $4.12 | $4.20 | $4.20 | 4,619 |
| 2023-08-24 | $4.18 | $4.27 | $4.18 | $4.21 | $4.21 | 13,036 |
| 2023-08-23 | $4.01 | $4.06 | $3.98 | $4.03 | $4.03 | 15,647 |
| 2023-08-22 | $3.82 | $3.85 | $3.82 | $3.85 | $3.85 | 5,532 |
| 2023-08-21 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 1,365 |
| 2023-08-18 | $3.60 | $3.78 | $3.60 | $3.70 | $3.70 | 17,185 |
| 2023-08-17 | $3.76 | $3.82 | $3.72 | $3.73 | $3.73 | 8,149 |
| 2023-08-16 | $3.88 | $3.88 | $3.77 | $3.77 | $3.77 | 6,245 |
| 2023-08-15 | $3.89 | $3.90 | $3.89 | $3.89 | $3.89 | 1,040 |
| 2023-08-14 | $3.85 | $4.00 | $3.85 | $3.91 | $3.91 | 10,503 |
| 2023-08-11 | $3.98 | $4.02 | $3.98 | $4.02 | $4.02 | 1,128 |
| 2023-08-10 | $3.87 | $3.88 | $3.82 | $3.88 | $3.88 | 3,290 |
| 2023-08-09 | $3.85 | $3.89 | $3.83 | $3.83 | $3.83 | 5,950 |
| 2023-08-08 | $3.90 | $3.90 | $3.87 | $3.88 | $3.88 | 996 |
| 2023-08-07 | $3.91 | $3.95 | $3.85 | $3.87 | $3.87 | 40,436 |
| 2023-08-04 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 954 |
| 2023-08-03 | $3.72 | $3.85 | $3.66 | $3.85 | $3.85 | 7,860 |
| 2023-08-02 | $3.89 | $3.89 | $3.74 | $3.77 | $3.77 | 12,391 |
| 2023-08-01 | $3.78 | $3.97 | $3.78 | $3.94 | $3.94 | 7,039 |
| 2023-07-31 | $3.84 | $4.05 | $3.84 | $3.99 | $3.99 | 4,532 |
| 2023-07-28 | $3.79 | $3.88 | $3.77 | $3.87 | $3.87 | 5,871 |
| 2023-07-27 | $3.87 | $3.87 | $3.77 | $3.77 | $3.77 | 7,647 |
| 2023-07-26 | $4.16 | $4.18 | $3.99 | $4.03 | $4.03 | 10,009 |
| 2023-07-25 | $3.93 | $4.20 | $3.93 | $4.17 | $4.17 | 8,944 |
| 2023-07-24 | $3.90 | $3.93 | $3.84 | $3.89 | $3.89 | 8,059 |
| 2023-07-21 | $4.07 | $4.08 | $3.91 | $3.93 | $3.93 | 5,707 |
| 2023-07-20 | $4.27 | $4.27 | $4.07 | $4.07 | $4.07 | 22,381 |
| 2023-07-19 | $4.29 | $4.36 | $4.20 | $4.22 | $4.22 | 19,925 |
| 2023-07-18 | $4.00 | $4.10 | $4.00 | $4.10 | $4.10 | 11,252 |
| 2023-07-17 | $3.84 | $4.00 | $3.82 | $3.98 | $3.98 | 10,280 |
| 2023-07-14 | $3.65 | $3.92 | $3.63 | $3.85 | $3.85 | 8,250 |
| 2023-07-13 | $3.71 | $3.91 | $3.71 | $3.90 | $3.90 | 13,353 |
| 2023-07-12 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 678 |
| 2023-07-11 | $3.58 | $3.58 | $3.51 | $3.52 | $3.52 | 5,281 |
| 2023-07-10 | $3.57 | $3.61 | $3.54 | $3.57 | $3.57 | 7,462 |
| 2023-07-07 | $3.55 | $3.55 | $3.48 | $3.50 | $3.50 | 13,099 |
| 2023-07-06 | $3.60 | $3.60 | $3.43 | $3.43 | $3.43 | 10,356 |
| 2023-07-05 | $3.60 | $3.60 | $3.50 | $3.50 | $3.50 | 6,450 |
| 2023-07-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 248 |
| 2023-06-30 | $3.61 | $3.61 | $3.50 | $3.58 | $3.58 | 7,754 |
| 2023-06-29 | $3.49 | $3.49 | $3.47 | $3.48 | $3.48 | 3,782 |
| 2023-06-28 | $3.52 | $3.52 | $3.45 | $3.51 | $3.51 | 7,854 |
| 2023-06-27 | $3.50 | $3.54 | $3.49 | $3.53 | $3.53 | 15,874 |
| 2023-06-26 | $3.56 | $3.61 | $3.50 | $3.50 | $3.50 | 15,047 |
| 2023-06-23 | $3.50 | $3.52 | $3.47 | $3.50 | $3.50 | 8,226 |
| 2023-06-22 | $3.50 | $3.50 | $3.42 | $3.44 | $3.44 | 8,098 |
| 2023-06-21 | $3.41 | $3.52 | $3.41 | $3.49 | $3.49 | 2,910 |
| 2023-06-20 | $3.50 | $3.50 | $3.38 | $3.41 | $3.41 | 8,154 |
| 2023-06-16 | $3.53 | $3.53 | $3.44 | $3.47 | $3.47 | 52,701 |
| 2023-06-15 | $3.54 | $3.54 | $3.43 | $3.43 | $3.43 | 13,505 |
| 2023-06-14 | $3.54 | $3.54 | $3.46 | $3.47 | $3.47 | 8,446 |
| 2023-06-13 | $3.52 | $3.54 | $3.51 | $3.54 | $3.54 | 950 |
| 2023-06-12 | $3.55 | $3.55 | $3.53 | $3.53 | $3.53 | 731 |
| 2023-06-09 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 501 |
| 2023-06-08 | $3.45 | $3.51 | $3.45 | $3.48 | $3.48 | 5,684 |
| 2023-06-07 | $3.23 | $3.51 | $3.23 | $3.46 | $3.46 | 3,264 |
| 2023-06-06 | $3.47 | $3.48 | $3.47 | $3.48 | $3.48 | 841 |
| 2023-06-05 | $3.45 | $3.49 | $3.45 | $3.47 | $3.47 | 2,235 |
| 2023-06-02 | $3.49 | $3.52 | $3.47 | $3.47 | $3.47 | 3,626 |
| 2023-06-01 | $3.39 | $3.50 | $3.39 | $3.46 | $3.46 | 19,974 |
| 2023-05-31 | $3.30 | $3.34 | $3.30 | $3.33 | $3.33 | 1,687 |
| 2023-05-30 | $3.32 | $3.35 | $3.32 | $3.35 | $3.35 | 4,393 |
| 2023-05-26 | $3.25 | $3.33 | $3.22 | $3.30 | $3.30 | 5,500 |
| 2023-05-25 | $3.25 | $3.25 | $3.18 | $3.25 | $3.25 | 8,255 |
| 2023-05-24 | $3.28 | $3.33 | $3.26 | $3.31 | $3.31 | 8,612 |
| 2023-05-23 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 175 |
| 2023-05-22 | $3.25 | $3.25 | $3.23 | $3.25 | $3.25 | 5,107 |
| 2023-05-19 | $3.26 | $3.29 | $3.25 | $3.26 | $3.26 | 3,299 |
| 2023-05-18 | $3.38 | $3.38 | $3.26 | $3.29 | $3.29 | 4,872 |
| 2023-05-17 | $3.36 | $3.36 | $3.28 | $3.33 | $3.33 | 11,429 |
| 2023-05-16 | $3.54 | $3.54 | $3.37 | $3.41 | $3.41 | 4,027 |
| 2023-05-15 | $3.53 | $3.60 | $3.53 | $3.54 | $3.54 | 5,413 |
| 2023-05-12 | $3.64 | $3.64 | $3.50 | $3.52 | $3.52 | 2,085 |
| 2023-05-11 | $3.77 | $3.77 | $3.60 | $3.62 | $3.62 | 12,215 |
| 2023-05-10 | $3.67 | $3.71 | $3.59 | $3.69 | $3.69 | 9,698 |
| 2023-05-09 | $3.65 | $3.68 | $3.63 | $3.63 | $3.63 | 4,852 |
| 2023-05-08 | $3.70 | $3.83 | $3.68 | $3.68 | $3.68 | 35,118 |
| 2023-05-05 | $3.65 | $3.72 | $3.60 | $3.72 | $3.72 | 11,359 |
| 2023-05-04 | $3.58 | $3.69 | $3.52 | $3.64 | $3.64 | 5,667 |
| 2023-05-03 | $3.51 | $3.51 | $3.42 | $3.43 | $3.43 | 22,734 |
| 2023-05-02 | $3.33 | $3.50 | $3.30 | $3.50 | $3.50 | 5,483 |
| 2023-05-01 | $3.40 | $3.40 | $3.37 | $3.37 | $3.37 | 1,091 |
| 2023-04-28 | $3.36 | $3.38 | $3.36 | $3.38 | $3.38 | 1,993 |
| 2023-04-27 | $3.35 | $3.37 | $3.34 | $3.34 | $3.34 | 3,495 |
| 2023-04-26 | $3.40 | $3.40 | $3.36 | $3.37 | $3.37 | 7,050 |
| 2023-04-25 | $3.40 | $3.44 | $3.38 | $3.39 | $3.39 | 4,763 |
| 2023-04-24 | $3.42 | $3.45 | $3.41 | $3.44 | $3.44 | 24,685 |
| 2023-04-21 | $3.44 | $3.44 | $3.40 | $3.42 | $3.42 | 14,670 |
| 2023-04-20 | $3.40 | $3.44 | $3.40 | $3.44 | $3.44 | 7,050 |
| 2023-04-19 | $3.36 | $3.45 | $3.36 | $3.45 | $3.45 | 7,865 |
| 2023-04-18 | $3.47 | $3.51 | $3.37 | $3.37 | $3.37 | 6,638 |
| 2023-04-17 | $3.51 | $3.51 | $3.40 | $3.48 | $3.48 | 68,742 |
| 2023-04-14 | $3.62 | $3.62 | $3.47 | $3.47 | $3.47 | 48,395 |
| 2023-04-13 | $3.52 | $3.61 | $3.51 | $3.61 | $3.61 | 28,589 |
| 2023-04-12 | $3.47 | $3.52 | $3.47 | $3.48 | $3.48 | 4,137 |
| 2023-04-11 | $3.49 | $3.50 | $3.47 | $3.49 | $3.49 | 15,470 |
| 2023-04-10 | $3.43 | $3.44 | $3.36 | $3.44 | $3.44 | 5,720 |
| 2023-04-06 | $3.40 | $3.48 | $3.37 | $3.43 | $3.43 | 5,148 |
| 2023-04-05 | $3.41 | $3.43 | $3.33 | $3.37 | $3.37 | 6,791 |
| 2023-04-04 | $3.40 | $3.47 | $3.38 | $3.43 | $3.43 | 114,172 |
| 2023-04-03 | $3.35 | $3.43 | $3.35 | $3.40 | $3.40 | 15,794 |
| 2023-03-31 | $3.33 | $3.36 | $3.31 | $3.36 | $3.36 | 3,299 |
| 2023-03-30 | $3.40 | $3.42 | $3.35 | $3.37 | $3.37 | 45,358 |
| 2023-03-29 | $3.45 | $3.56 | $3.44 | $3.48 | $3.48 | 11,235 |
| 2023-03-28 | $3.50 | $3.53 | $3.46 | $3.52 | $3.52 | 90,677 |
| 2023-03-27 | $3.47 | $3.50 | $3.43 | $3.47 | $3.47 | 9,000 |
| 2023-03-24 | $3.64 | $3.65 | $3.54 | $3.54 | $3.54 | 5,579 |
| 2023-03-23 | $3.78 | $3.78 | $3.69 | $3.69 | $3.69 | 21,323 |
| 2023-03-22 | $3.80 | $3.86 | $3.64 | $3.67 | $3.67 | 12,765 |
| 2023-03-21 | $3.79 | $3.81 | $3.76 | $3.81 | $3.81 | 10,194 |
| 2023-03-20 | $3.73 | $3.84 | $3.73 | $3.81 | $3.81 | 2,190 |
| 2023-03-17 | $3.49 | $3.60 | $3.37 | $3.60 | $3.60 | 6,362 |
| 2023-03-16 | $3.48 | $3.48 | $3.39 | $3.43 | $3.43 | 2,885 |
| 2023-03-15 | $3.67 | $3.67 | $3.47 | $3.47 | $3.47 | 3,430 |
| 2023-03-14 | $3.55 | $3.58 | $3.50 | $3.50 | $3.50 | 9,080 |
| 2023-03-13 | $3.57 | $3.74 | $3.46 | $3.46 | $3.46 | 16,119 |
| 2023-03-10 | $3.25 | $3.55 | $3.25 | $3.55 | $3.55 | 8,777 |
| 2023-03-09 | $3.01 | $3.26 | $2.98 | $3.16 | $3.16 | 7,452 |
| 2023-03-08 | $3.05 | $3.06 | $3.03 | $3.06 | $3.06 | 6,784 |
| 2023-03-07 | $3.10 | $3.12 | $3.03 | $3.07 | $3.07 | 21,640 |
| 2023-03-06 | $3.24 | $3.24 | $3.17 | $3.18 | $3.18 | 9,766 |
| 2023-03-03 | $3.27 | $3.31 | $3.25 | $3.25 | $3.25 | 9,754 |
| 2023-03-02 | $3.43 | $3.46 | $3.40 | $3.43 | $3.43 | 2,300 |
| 2023-03-01 | $3.22 | $3.43 | $3.22 | $3.43 | $3.43 | 13,618 |
| 2023-02-28 | $3.17 | $3.24 | $3.17 | $3.19 | $3.19 | 5,934 |
| 2023-02-27 | $3.21 | $3.22 | $3.10 | $3.10 | $3.10 | 9,142 |
| 2023-02-24 | $3.30 | $3.32 | $3.17 | $3.17 | $3.17 | 5,819 |
| 2023-02-23 | $3.34 | $3.37 | $3.25 | $3.33 | $3.33 | 6,256 |
| 2023-02-22 | $3.52 | $3.52 | $3.41 | $3.41 | $3.41 | 8,534 |
| 2023-02-21 | $3.50 | $3.55 | $3.40 | $3.40 | $3.40 | 13,000 |
| 2023-02-17 | $3.45 | $3.50 | $3.44 | $3.48 | $3.48 | 4,659 |
| 2023-02-16 | $3.58 | $3.58 | $3.50 | $3.54 | $3.54 | 5,955 |
| 2023-02-15 | $3.68 | $3.68 | $3.67 | $3.67 | $3.67 | 4,373 |
| 2023-02-14 | $3.60 | $3.70 | $3.60 | $3.70 | $3.70 | 3,346 |
| 2023-02-13 | $3.70 | $3.70 | $3.69 | $3.69 | $3.69 | 1,078 |
| 2023-02-10 | $3.77 | $3.80 | $3.71 | $3.71 | $3.71 | 7,267 |
| 2023-02-09 | $3.75 | $3.77 | $3.71 | $3.71 | $3.71 | 4,417 |
| 2023-02-08 | $3.66 | $3.74 | $3.63 | $3.74 | $3.74 | 6,715 |
| 2023-02-07 | $3.63 | $3.63 | $3.56 | $3.60 | $3.60 | 2,450 |
| 2023-02-06 | $3.59 | $3.65 | $3.59 | $3.64 | $3.64 | 2,226 |
| 2023-02-03 | $3.57 | $3.65 | $3.53 | $3.63 | $3.63 | 8,248 |
| 2023-02-02 | $3.58 | $3.68 | $3.58 | $3.60 | $3.60 | 14,746 |
| 2023-02-01 | $3.56 | $3.64 | $3.52 | $3.64 | $3.64 | 6,295 |
| 2023-01-31 | $3.56 | $3.62 | $3.56 | $3.62 | $3.62 | 1,452 |
| 2023-01-30 | $3.47 | $3.58 | $3.45 | $3.50 | $3.50 | 8,173 |
| 2023-01-27 | $3.46 | $3.58 | $3.46 | $3.55 | $3.55 | 3,000 |
| 2023-01-26 | $3.46 | $3.46 | $3.37 | $3.37 | $3.37 | 4,985 |
| 2023-01-25 | $3.33 | $3.46 | $3.33 | $3.41 | $3.41 | 3,055 |
| 2023-01-24 | $3.29 | $3.33 | $3.24 | $3.33 | $3.33 | 16,469 |
| 2023-01-23 | $3.44 | $3.44 | $3.40 | $3.42 | $3.42 | 3,721 |
| 2023-01-20 | $3.45 | $3.51 | $3.44 | $3.44 | $3.44 | 13,025 |
| 2023-01-19 | $3.51 | $3.51 | $3.30 | $3.30 | $3.30 | 5,908 |
| 2023-01-18 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 1,501 |
| 2023-01-17 | $3.40 | $3.40 | $3.28 | $3.28 | $3.28 | 995,687 |
| 2023-01-13 | $3.33 | $3.36 | $3.25 | $3.25 | $3.25 | 5,325 |
| 2023-01-12 | $3.13 | $3.33 | $3.13 | $3.33 | $3.33 | 844 |
| 2023-01-11 | $3.25 | $3.25 | $3.21 | $3.21 | $3.21 | 4,143 |
| 2023-01-10 | $3.27 | $3.32 | $3.27 | $3.30 | $3.30 | 4,949 |
| 2023-01-09 | $3.54 | $3.54 | $3.29 | $3.36 | $3.36 | 6,158 |
| 2023-01-06 | $3.37 | $3.55 | $3.37 | $3.54 | $3.54 | 8,330 |
| 2023-01-05 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 1,050 |
| 2023-01-04 | $3.28 | $3.37 | $3.28 | $3.36 | $3.36 | 2,565 |
| 2023-01-03 | $3.28 | $3.28 | $3.17 | $3.17 | $3.17 | 7,151 |
| 2022-12-30 | $3.19 | $3.29 | $3.13 | $3.29 | $3.29 | 63,196 |
| 2022-12-29 | $3.15 | $3.20 | $3.15 | $3.20 | $3.20 | 13,972 |
| 2022-12-28 | $3.15 | $3.15 | $3.09 | $3.10 | $3.10 | 12,852 |
| 2022-12-27 | $2.91 | $3.24 | $2.91 | $3.18 | $3.18 | 19,031 |
| 2022-12-23 | $3.18 | $3.22 | $3.17 | $3.22 | $3.22 | 1,350 |
| 2022-12-22 | $3.16 | $3.19 | $3.12 | $3.19 | $3.19 | 3,450 |
| 2022-12-21 | $3.26 | $3.26 | $3.17 | $3.17 | $3.17 | 14,798 |
| 2022-12-20 | $3.29 | $3.29 | $3.18 | $3.18 | $3.18 | 4,074 |
| 2022-12-19 | $3.25 | $3.30 | $3.25 | $3.28 | $3.28 | 1,754 |
| 2022-12-16 | $2.95 | $3.63 | $2.95 | $3.58 | $3.58 | 14,846 |
| 2022-12-15 | $3.06 | $3.06 | $3.02 | $3.04 | $3.04 | 7,695 |
| 2022-12-14 | $2.96 | $3.05 | $2.96 | $3.05 | $3.05 | 1,872 |
| 2022-12-13 | $3.24 | $3.26 | $3.06 | $3.06 | $3.06 | 5,200 |
| 2022-12-12 | $3.14 | $3.14 | $3.05 | $3.05 | $3.05 | 690 |
| 2022-12-09 | $3.10 | $3.10 | $3.06 | $3.08 | $3.08 | 18,448 |
| 2022-12-08 | $3.09 | $3.13 | $3.02 | $3.04 | $3.04 | 4,499 |
| 2022-12-07 | $3.14 | $3.20 | $3.10 | $3.10 | $3.10 | 4,126 |
| 2022-12-06 | $3.24 | $3.24 | $3.14 | $3.14 | $3.14 | 7,545 |
| 2022-12-05 | $3.35 | $3.39 | $3.23 | $3.23 | $3.23 | 3,149 |
| 2022-12-02 | $3.66 | $3.66 | $3.42 | $3.42 | $3.42 | 1,747 |
| 2022-12-01 | $3.49 | $3.66 | $3.48 | $3.66 | $3.66 | 4,240 |
| 2022-11-30 | $3.28 | $3.43 | $3.28 | $3.43 | $3.43 | 8,475 |
| 2022-11-29 | $3.26 | $3.34 | $3.24 | $3.32 | $3.32 | 1,879 |
| 2022-11-28 | $3.41 | $3.45 | $3.27 | $3.27 | $3.27 | 8,623 |
| 2022-11-25 | $3.46 | $3.46 | $3.43 | $3.43 | $3.43 | 5,337 |
| 2022-11-23 | $3.49 | $3.72 | $3.49 | $3.60 | $3.60 | 1,430 |
| 2022-11-22 | $3.35 | $3.51 | $3.35 | $3.51 | $3.51 | 2,591 |
| 2022-11-21 | $3.48 | $3.48 | $3.45 | $3.45 | $3.45 | 751 |
| 2022-11-18 | $3.35 | $3.45 | $3.35 | $3.45 | $3.45 | 5,249 |
| 2022-11-17 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 205 |
| 2022-11-16 | $3.30 | $3.32 | $3.29 | $3.29 | $3.29 | 865 |
| 2022-11-15 | $3.22 | $3.36 | $3.22 | $3.30 | $3.30 | 2,176 |
| 2022-11-14 | $3.30 | $3.41 | $3.30 | $3.32 | $3.32 | 2,899 |
| 2022-11-11 | $3.26 | $3.38 | $3.26 | $3.35 | $3.35 | 4,982 |
| 2022-11-10 | $3.05 | $3.25 | $3.02 | $3.25 | $3.25 | 4,245 |
| 2022-11-09 | $3.00 | $3.06 | $2.95 | $2.95 | $2.95 | 5,003 |
| 2022-11-08 | $2.88 | $3.22 | $2.84 | $3.07 | $3.07 | 10,313 |
| 2022-11-07 | $2.95 | $2.97 | $2.85 | $2.97 | $2.97 | 2,311 |
| 2022-11-04 | $2.78 | $2.78 | $2.77 | $2.77 | $2.77 | 3,467 |
| 2022-11-03 | $2.50 | $2.63 | $2.50 | $2.60 | $2.60 | 4,905 |
| 2022-11-02 | $2.70 | $2.70 | $2.64 | $2.64 | $2.64 | 2,973 |
| 2022-11-01 | $2.72 | $2.75 | $2.72 | $2.72 | $2.72 | 11,404 |
| 2022-10-31 | $2.83 | $2.83 | $2.70 | $2.71 | $2.71 | 14,945 |
| 2022-10-28 | $2.98 | $2.98 | $2.83 | $2.85 | $2.85 | 2,898 |
| 2022-10-27 | $2.91 | $2.99 | $2.91 | $2.93 | $2.93 | 5,352 |
| 2022-10-26 | $2.98 | $3.02 | $2.90 | $2.96 | $2.96 | 7,162 |
| 2022-10-25 | $3.02 | $3.02 | $2.97 | $2.97 | $2.97 | 3,320 |
| 2022-10-24 | $2.94 | $3.03 | $2.94 | $2.95 | $2.95 | 4,208 |
| 2022-10-21 | $2.89 | $2.94 | $2.89 | $2.94 | $2.94 | 10,175 |
| 2022-10-20 | $2.88 | $2.89 | $2.88 | $2.89 | $2.89 | 1,570 |
| 2022-10-19 | $3.20 | $3.20 | $2.97 | $2.98 | $2.98 | 2,101 |
| 2022-10-18 | $3.12 | $3.16 | $3.07 | $3.09 | $3.09 | 13,001 |
| 2022-10-17 | $3.20 | $3.20 | $3.13 | $3.16 | $3.16 | 10,218 |
| 2022-10-14 | $3.18 | $3.18 | $3.11 | $3.11 | $3.11 | 2,287 |
| 2022-10-13 | $3.13 | $3.22 | $3.10 | $3.18 | $3.18 | 4,652 |
| 2022-10-12 | $3.16 | $3.20 | $3.16 | $3.16 | $3.16 | 10,824 |
| 2022-10-11 | $3.19 | $3.23 | $3.17 | $3.18 | $3.18 | 1,827 |
| 2022-10-10 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 1,350 |
| 2022-10-07 | $3.21 | $3.22 | $3.19 | $3.19 | $3.19 | 7,147 |
| 2022-10-06 | $3.08 | $3.24 | $3.08 | $3.24 | $3.24 | 8,600 |
| 2022-10-05 | $3.22 | $3.27 | $3.19 | $3.26 | $3.26 | 3,800 |
| 2022-10-04 | $3.40 | $3.54 | $3.40 | $3.52 | $3.52 | 5,283 |
| 2022-10-03 | $3.09 | $3.34 | $3.09 | $3.29 | $3.29 | 7,957 |
| 2022-09-30 | $3.10 | $3.12 | $3.08 | $3.10 | $3.10 | 2,770 |
| 2022-09-29 | $2.94 | $3.00 | $2.94 | $2.99 | $2.99 | 10,450 |
| 2022-09-28 | $3.05 | $3.05 | $2.97 | $2.97 | $2.97 | 1,648 |
| 2022-09-27 | $2.83 | $2.92 | $2.81 | $2.83 | $2.83 | 2,686 |
| 2022-09-26 | $2.75 | $2.93 | $2.75 | $2.82 | $2.82 | 3,035 |
| 2022-09-23 | $2.94 | $2.95 | $2.89 | $2.95 | $2.95 | 10,452 |
| 2022-09-22 | $3.00 | $3.03 | $3.00 | $3.00 | $3.00 | 2,462 |
| 2022-09-21 | $3.06 | $3.15 | $3.01 | $3.08 | $3.08 | 12,616 |
| 2022-09-20 | $3.20 | $3.20 | $3.00 | $3.00 | $3.00 | 9,632 |
| 2022-09-19 | $3.11 | $3.22 | $3.11 | $3.21 | $3.21 | 11,848 |
| 2022-09-16 | $3.33 | $3.33 | $3.19 | $3.19 | $3.19 | 7,194 |
| 2022-09-15 | $3.45 | $3.45 | $3.33 | $3.33 | $3.33 | 2,018 |
| 2022-09-14 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 700 |
| 2022-09-13 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 380 |
| 2022-09-12 | $3.60 | $3.76 | $3.60 | $3.76 | $3.76 | 9,549 |
| 2022-09-09 | $3.65 | $3.72 | $3.56 | $3.56 | $3.56 | 4,125 |
| 2022-09-08 | $3.54 | $3.60 | $3.51 | $3.56 | $3.56 | 8,283 |
| 2022-09-07 | $3.57 | $3.57 | $3.54 | $3.54 | $3.54 | 1,205 |
| 2022-09-06 | $3.54 | $3.54 | $3.36 | $3.36 | $3.36 | 1,440 |
| 2022-09-02 | $3.54 | $3.56 | $3.54 | $3.56 | $3.56 | 520 |
| 2022-09-01 | $3.49 | $3.50 | $3.39 | $3.45 | $3.45 | 4,405 |
| 2022-08-31 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 434 |
| 2022-08-30 | $3.48 | $3.50 | $3.37 | $3.38 | $3.38 | 11,367 |
| 2022-08-29 | $3.24 | $3.40 | $3.24 | $3.40 | $3.40 | 2,114 |
| 2022-08-26 | $3.57 | $3.57 | $3.40 | $3.42 | $3.42 | 1,782 |
| 2022-08-25 | $3.65 | $3.68 | $3.65 | $3.65 | $3.65 | 4,013 |
| 2022-08-24 | $3.46 | $3.71 | $3.46 | $3.67 | $3.67 | 3,248 |
| 2022-08-23 | $3.67 | $3.73 | $3.58 | $3.73 | $3.73 | 12,517 |
| 2022-08-22 | $3.56 | $3.61 | $3.56 | $3.61 | $3.61 | 3,349 |
| 2022-08-19 | $3.46 | $3.66 | $3.46 | $3.59 | $3.59 | 3,185 |
| 2022-08-18 | $3.88 | $3.88 | $3.71 | $3.71 | $3.71 | 793 |
| 2022-08-17 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 280 |
| 2022-08-16 | $3.77 | $3.94 | $3.77 | $3.94 | $3.94 | 9,950 |
| 2022-08-15 | $3.67 | $3.90 | $3.66 | $3.90 | $3.90 | 5,790 |
| 2022-08-12 | $3.53 | $3.73 | $3.53 | $3.72 | $3.72 | 2,636 |
| 2022-08-11 | $3.68 | $3.75 | $3.65 | $3.65 | $3.65 | 2,765 |
| 2022-08-10 | $3.70 | $3.78 | $3.63 | $3.69 | $3.69 | 5,857 |
| 2022-08-09 | $3.80 | $3.80 | $3.71 | $3.71 | $3.71 | 4,276 |
| 2022-08-08 | $3.92 | $3.94 | $3.77 | $3.78 | $3.78 | 4,888 |
| 2022-08-05 | $3.75 | $3.77 | $3.67 | $3.77 | $3.77 | 5,062 |
| 2022-08-04 | $3.66 | $3.86 | $3.66 | $3.85 | $3.85 | 9,600 |
| 2022-08-03 | $3.85 | $3.85 | $3.63 | $3.66 | $3.66 | 2,122 |
| 2022-08-02 | $3.93 | $4.01 | $3.85 | $3.86 | $3.86 | 6,340 |
| 2022-08-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 325 |
| 2022-07-29 | $3.75 | $3.95 | $3.65 | $3.94 | $3.94 | 24,967 |
| 2022-07-28 | $3.70 | $3.88 | $3.51 | $3.72 | $3.72 | 18,599 |
| 2022-07-27 | $3.18 | $3.43 | $3.18 | $3.43 | $3.43 | 6,360 |
| 2022-07-26 | $3.10 | $3.21 | $3.10 | $3.20 | $3.20 | 3,645 |
| 2022-07-25 | $2.90 | $3.13 | $2.90 | $3.07 | $3.07 | 6,199 |
| 2022-07-22 | $3.11 | $3.12 | $3.02 | $3.02 | $3.02 | 7,577 |
| 2022-07-21 | $2.99 | $3.11 | $2.99 | $3.11 | $3.11 | 3,829 |
| 2022-07-20 | $3.10 | $3.10 | $2.95 | $2.97 | $2.97 | 3,966 |
| 2022-07-19 | $3.08 | $3.08 | $3.05 | $3.05 | $3.05 | 3,643 |
| 2022-07-18 | $2.97 | $3.08 | $2.97 | $3.01 | $3.01 | 4,695 |
| 2022-07-15 | $3.03 | $3.04 | $2.81 | $2.93 | $2.93 | 25,663 |
| 2022-07-14 | $3.06 | $3.06 | $2.88 | $2.98 | $2.98 | 15,223 |
| 2022-07-13 | $3.10 | $3.30 | $3.07 | $3.25 | $3.25 | 20,579 |
| 2022-07-12 | $3.46 | $3.46 | $3.26 | $3.27 | $3.27 | 7,759 |
| 2022-07-11 | $3.52 | $3.64 | $3.47 | $3.49 | $3.49 | 4,597 |
| 2022-07-08 | $3.72 | $3.72 | $3.50 | $3.61 | $3.61 | 3,615 |
| 2022-07-07 | $3.79 | $3.89 | $3.68 | $3.68 | $3.68 | 4,137 |
| 2022-07-06 | $3.99 | $3.99 | $3.55 | $3.76 | $3.76 | 17,860 |
| 2022-07-05 | $4.17 | $4.24 | $3.87 | $3.98 | $3.98 | 19,705 |
| 2022-07-01 | $4.00 | $4.35 | $4.00 | $4.35 | $4.35 | 1,900 |
| 2022-06-30 | $4.10 | $4.26 | $4.04 | $4.17 | $4.17 | 2,894 |
| 2022-06-29 | $4.55 | $4.55 | $4.12 | $4.12 | $4.12 | 12,525 |
| 2022-06-28 | $4.55 | $4.55 | $4.48 | $4.48 | $4.48 | 3,618 |
| 2022-06-27 | $4.54 | $4.56 | $4.50 | $4.56 | $4.56 | 1,672 |
| 2022-06-24 | $4.47 | $4.61 | $4.44 | $4.61 | $4.61 | 5,622 |
| 2022-06-23 | $4.37 | $4.37 | $4.29 | $4.29 | $4.29 | 3,925 |
| 2022-06-22 | $4.51 | $4.60 | $4.42 | $4.42 | $4.42 | 20,149 |
| 2022-06-21 | $4.43 | $4.51 | $4.43 | $4.49 | $4.49 | 2,625 |
| 2022-06-17 | $4.84 | $4.84 | $4.60 | $4.60 | $4.60 | 18,934 |
| 2022-06-16 | $4.76 | $4.89 | $4.64 | $4.87 | $4.87 | 3,278 |
| 2022-06-15 | $4.64 | $4.79 | $4.53 | $4.76 | $4.76 | 45,512 |
| 2022-06-14 | $4.61 | $4.64 | $4.48 | $4.51 | $4.51 | 6,606 |
| 2022-06-13 | $4.73 | $4.73 | $4.54 | $4.64 | $4.64 | 16,094 |
| 2022-06-10 | $4.69 | $4.83 | $4.56 | $4.68 | $4.68 | 14,054 |
| 2022-06-09 | $5.00 | $5.00 | $4.63 | $4.75 | $4.75 | 11,289 |
| 2022-06-08 | $4.82 | $4.98 | $4.72 | $4.98 | $4.98 | 4,668 |
| 2022-06-07 | $4.51 | $4.71 | $4.51 | $4.71 | $4.71 | 6,454 |
| 2022-06-06 | $4.81 | $4.84 | $4.54 | $4.55 | $4.55 | 3,163 |
| 2022-06-03 | $4.95 | $4.95 | $4.78 | $4.78 | $4.78 | 2,153 |
| 2022-06-02 | $4.70 | $4.86 | $4.70 | $4.86 | $4.86 | 8,453 |
| 2022-06-01 | $4.40 | $4.62 | $4.40 | $4.56 | $4.56 | 4,828 |
| 2022-05-31 | $4.05 | $4.43 | $4.05 | $4.38 | $4.38 | 5,057 |
| 2022-05-27 | $4.27 | $4.33 | $4.25 | $4.33 | $4.33 | 6,138 |
| 2022-05-26 | $4.27 | $4.37 | $4.27 | $4.27 | $4.27 | 7,039 |
| 2022-05-25 | $4.38 | $4.38 | $4.17 | $4.17 | $4.17 | 3,748 |
| 2022-05-24 | $4.19 | $4.45 | $4.19 | $4.35 | $4.35 | 9,320 |
| 2022-05-23 | $4.27 | $4.27 | $4.04 | $4.21 | $4.21 | 5,593 |
| 2022-05-20 | $4.50 | $4.50 | $4.41 | $4.43 | $4.43 | 7,155 |
| 2022-05-19 | $4.39 | $4.61 | $3.95 | $4.45 | $4.45 | 7,012 |
| 2022-05-18 | $4.30 | $4.39 | $4.30 | $4.39 | $4.39 | 3,736 |
| 2022-05-17 | $4.41 | $4.57 | $4.36 | $4.42 | $4.42 | 5,207 |
| 2022-05-16 | $3.97 | $4.64 | $3.97 | $4.52 | $4.52 | 14,413 |
| 2022-05-13 | $4.02 | $4.30 | $3.99 | $4.22 | $4.22 | 5,124 |
| 2022-05-12 | $4.47 | $4.48 | $3.91 | $4.01 | $4.01 | 21,652 |
| 2022-05-11 | $4.67 | $4.84 | $4.50 | $4.50 | $4.50 | 19,812 |
| 2022-05-10 | $5.00 | $5.19 | $4.67 | $4.67 | $4.67 | 21,128 |
| 2022-05-09 | $5.06 | $5.25 | $4.92 | $4.92 | $4.92 | 18,336 |
| 2022-05-06 | $5.43 | $5.45 | $5.20 | $5.20 | $5.20 | 2,687 |
| 2022-05-05 | $5.63 | $5.73 | $5.39 | $5.60 | $5.60 | 5,185 |
| 2022-05-04 | $5.05 | $5.85 | $5.05 | $5.78 | $5.78 | 4,591 |
| 2022-05-03 | $5.14 | $5.17 | $4.98 | $5.06 | $5.06 | 3,430 |
| 2022-05-02 | $5.39 | $5.44 | $5.11 | $5.14 | $5.14 | 9,783 |
| 2022-04-29 | $5.20 | $5.44 | $5.20 | $5.39 | $5.39 | 17,209 |
| 2022-04-28 | $5.05 | $5.20 | $5.04 | $5.13 | $5.13 | 12,439 |
| 2022-04-27 | $5.10 | $5.17 | $4.95 | $4.98 | $4.98 | 10,136 |
| 2022-04-26 | $5.32 | $5.33 | $5.18 | $5.20 | $5.20 | 59,780 |
| 2022-04-25 | $5.14 | $5.25 | $5.10 | $5.20 | $5.20 | 59,780 |
| 2022-04-22 | $5.50 | $5.50 | $5.32 | $5.35 | $5.35 | 7,061 |
| 2022-04-21 | $5.26 | $5.80 | $5.26 | $5.54 | $5.54 | 7,461 |
| 2022-04-20 | $5.32 | $5.87 | $5.32 | $5.87 | $5.87 | 16,726 |
| 2022-04-19 | $5.44 | $5.48 | $5.44 | $5.47 | $5.47 | 7,967 |
| 2022-04-18 | $5.55 | $5.57 | $5.47 | $5.47 | $5.47 | 12,938 |
| 2022-04-14 | $5.64 | $5.64 | $5.46 | $5.49 | $5.49 | 15,450 |
| 2022-04-13 | $5.40 | $5.90 | $5.40 | $5.73 | $5.73 | 20,268 |
| 2022-04-12 | $5.53 | $5.53 | $5.38 | $5.38 | $5.38 | 17,078 |
| 2022-04-11 | $5.53 | $5.54 | $5.45 | $5.53 | $5.53 | 18,454 |
| 2022-04-08 | $5.42 | $5.52 | $5.42 | $5.50 | $5.50 | 16,146 |
| 2022-04-07 | $5.49 | $5.50 | $5.38 | $5.49 | $5.49 | 15,748 |
| 2022-04-06 | $5.53 | $5.57 | $5.53 | $5.55 | $5.55 | 6,909 |
| 2022-04-05 | $5.67 | $5.69 | $5.51 | $5.51 | $5.51 | 6,160 |
| 2022-04-04 | $5.64 | $5.64 | $5.53 | $5.58 | $5.58 | 14,382 |
| 2022-04-01 | $5.76 | $5.76 | $5.54 | $5.61 | $5.61 | 17,125 |
| 2022-03-31 | $5.69 | $5.82 | $5.69 | $5.70 | $5.70 | 30,042 |
| 2022-03-30 | $6.14 | $6.14 | $5.83 | $5.91 | $5.91 | 4,287 |
| 2022-03-29 | $5.80 | $5.97 | $5.69 | $5.97 | $5.97 | 13,078 |
| 2022-03-28 | $6.14 | $6.20 | $6.00 | $6.00 | $6.00 | 14,841 |
| 2022-03-25 | $6.00 | $6.09 | $5.89 | $6.09 | $6.09 | 7,700 |
| 2022-03-24 | $6.04 | $6.23 | $5.97 | $5.97 | $5.97 | 18,466 |
| 2022-03-23 | $5.57 | $6.16 | $5.49 | $6.16 | $6.16 | 22,330 |
| 2022-03-22 | $5.68 | $5.68 | $5.48 | $5.66 | $5.66 | 8,307 |
| 2022-03-21 | $5.25 | $5.71 | $5.25 | $5.49 | $5.49 | 14,018 |
| 2022-03-18 | $5.41 | $5.55 | $5.33 | $5.49 | $5.49 | 14,018 |
| 2022-03-17 | $5.18 | $5.54 | $5.18 | $5.47 | $5.47 | 9,579 |
| 2022-03-16 | $5.27 | $5.34 | $4.93 | $5.15 | $5.15 | 26,956 |
| 2022-03-15 | $5.00 | $5.27 | $5.00 | $5.22 | $5.22 | 3,574 |
| 2022-03-14 | $5.27 | $5.43 | $5.20 | $5.22 | $5.22 | 14,051 |
| 2022-03-11 | $5.51 | $5.51 | $5.30 | $5.37 | $5.37 | 5,138 |
| 2022-03-10 | $5.53 | $5.54 | $5.39 | $5.47 | $5.47 | 7,841 |
| 2022-03-09 | $5.60 | $5.85 | $5.40 | $5.45 | $5.45 | 10,502 |
| 2022-03-08 | $5.81 | $6.02 | $5.56 | $5.76 | $5.76 | 24,090 |
| 2022-03-07 | $6.20 | $6.20 | $5.82 | $5.98 | $5.98 | 11,966 |
| 2022-03-04 | $5.51 | $6.15 | $5.47 | $5.97 | $5.97 | 24,426 |
| 2022-03-03 | $5.10 | $5.69 | $5.10 | $5.65 | $5.65 | 9,009 |
| 2022-03-02 | $5.03 | $5.08 | $5.03 | $5.08 | $5.08 | 9,087 |
| 2022-03-01 | $4.96 | $5.09 | $4.80 | $4.80 | $4.80 | 13,581 |
| 2022-02-28 | $5.10 | $5.10 | $4.71 | $4.84 | $4.84 | 14,630 |
| 2022-02-25 | $5.06 | $5.06 | $4.84 | $4.90 | $4.90 | 9,376 |
| 2022-02-24 | $4.91 | $4.91 | $4.71 | $4.84 | $4.84 | 18,720 |
| 2022-02-23 | $5.00 | $5.03 | $4.94 | $4.95 | $4.95 | 28,236 |
| 2022-02-22 | $5.24 | $5.49 | $4.86 | $4.93 | $4.93 | 24,591 |
| 2022-02-18 | $5.54 | $5.55 | $5.23 | $5.24 | $5.24 | 62,722 |
| 2022-02-17 | $5.51 | $5.55 | $5.44 | $5.52 | $5.52 | 10,143 |
| 2022-02-16 | $5.15 | $5.51 | $5.15 | $5.29 | $5.29 | 23,928 |
| 2022-02-15 | $5.00 | $5.10 | $4.99 | $5.09 | $5.09 | 15,594 |
| 2022-02-14 | $5.06 | $5.15 | $4.90 | $5.00 | $5.00 | 16,512 |
| 2022-02-11 | $5.00 | $5.11 | $4.95 | $4.95 | $4.95 | 40,087 |
| 2022-02-10 | $5.08 | $5.25 | $4.95 | $5.00 | $5.00 | 35,155 |
| 2022-02-09 | $5.01 | $5.25 | $4.99 | $5.10 | $5.10 | 12,283 |
| 2022-02-08 | $5.10 | $5.16 | $4.92 | $5.08 | $5.08 | 3,400 |
| 2022-02-07 | $4.92 | $5.23 | $4.92 | $5.15 | $5.15 | 7,675 |
| 2022-02-04 | $4.72 | $4.74 | $4.67 | $4.71 | $4.71 | 4,970 |
| 2022-02-03 | $4.80 | $4.80 | $4.63 | $4.63 | $4.63 | 2,527 |
| 2022-02-02 | $4.80 | $4.94 | $4.65 | $4.88 | $4.88 | 8,838 |
| 2022-02-01 | $4.80 | $4.86 | $4.80 | $4.80 | $4.80 | 3,975 |
| 2022-01-31 | $4.70 | $4.72 | $4.68 | $4.72 | $4.72 | 4,108 |
| 2022-01-28 | $4.63 | $4.70 | $4.59 | $4.62 | $4.62 | 15,074 |
| 2022-01-27 | $4.52 | $4.65 | $4.52 | $4.63 | $4.63 | 13,895 |
| 2022-01-26 | $4.80 | $4.80 | $4.55 | $4.57 | $4.57 | 5,821 |
| 2022-01-25 | $4.73 | $4.87 | $4.70 | $4.79 | $4.79 | 10,949 |
| 2022-01-24 | $5.00 | $5.00 | $4.63 | $4.73 | $4.73 | 41,169 |
| 2022-01-21 | $4.95 | $4.95 | $4.86 | $4.86 | $4.86 | 20,452 |
| 2022-01-20 | $4.95 | $5.02 | $4.95 | $4.98 | $4.98 | 10,838 |
| 2022-01-19 | $4.99 | $5.05 | $4.99 | $5.00 | $5.00 | 18,032 |
| 2022-01-18 | $5.00 | $5.04 | $4.97 | $4.97 | $4.97 | 4,465 |
| 2022-01-14 | $5.12 | $5.12 | $5.00 | $5.00 | $5.00 | 4,041 |
| 2022-01-13 | $5.37 | $5.37 | $5.16 | $5.22 | $5.22 | 5,875 |
| 2022-01-12 | $5.21 | $5.27 | $5.17 | $5.26 | $5.26 | 5,200 |
| 2022-01-11 | $5.15 | $5.30 | $5.14 | $5.27 | $5.27 | 6,657 |
| 2022-01-10 | $5.12 | $5.31 | $5.09 | $5.31 | $5.31 | 12,901 |
| 2022-01-07 | $5.40 | $5.42 | $5.11 | $5.42 | $5.42 | 17,824 |
| 2022-01-06 | $5.15 | $5.24 | $5.10 | $5.10 | $5.10 | 11,200 |
| 2022-01-05 | $5.56 | $5.70 | $5.30 | $5.30 | $5.30 | 3,554 |
| 2022-01-04 | $5.32 | $5.70 | $5.32 | $5.55 | $5.55 | 8,636 |
| 2022-01-03 | $5.37 | $5.37 | $5.26 | $5.26 | $5.26 | 704 |
| 2021-12-31 | $5.25 | $5.51 | $5.18 | $5.48 | $5.48 | 8,651 |
| 2021-12-30 | $5.41 | $5.41 | $5.20 | $5.28 | $5.28 | 6,018 |
| 2021-12-29 | $5.74 | $5.77 | $5.68 | $5.73 | $5.73 | 5,858 |
| 2021-12-28 | $5.74 | $5.76 | $5.74 | $5.75 | $5.75 | 3,525 |
| 2021-12-27 | $5.82 | $5.82 | $5.76 | $5.76 | $5.76 | 4,714 |
| 2021-12-23 | $5.89 | $5.89 | $5.70 | $5.74 | $5.74 | 6,736 |
| 2021-12-22 | $5.61 | $5.89 | $5.61 | $5.89 | $5.89 | 6,466 |
| 2021-12-21 | $5.42 | $5.54 | $5.40 | $5.54 | $5.54 | 8,072 |
| 2021-12-20 | $5.05 | $5.53 | $5.03 | $5.42 | $5.42 | 12,214 |
| 2021-12-17 | $5.42 | $5.42 | $5.09 | $5.27 | $5.27 | 3,822 |
| 2021-12-16 | $5.27 | $5.64 | $5.25 | $5.35 | $5.35 | 21,082 |
| 2021-12-15 | $5.18 | $5.34 | $4.85 | $5.16 | $5.16 | 15,044 |
| 2021-12-14 | $5.54 | $5.59 | $5.22 | $5.26 | $5.26 | 8,840 |
| 2021-12-13 | $5.68 | $5.68 | $5.54 | $5.55 | $5.55 | 16,832 |
| 2021-12-10 | $5.52 | $5.64 | $5.50 | $5.64 | $5.64 | 11,722 |
| 2021-12-09 | $5.50 | $5.56 | $5.42 | $5.44 | $5.44 | 9,199 |
| 2021-12-08 | $5.45 | $5.54 | $5.45 | $5.50 | $5.50 | 5,234 |
| 2021-12-07 | $5.36 | $5.51 | $5.36 | $5.47 | $5.47 | 8,454 |
| 2021-12-06 | $5.04 | $5.25 | $5.00 | $5.22 | $5.22 | 10,001 |
| 2021-12-03 | $5.08 | $5.13 | $5.00 | $5.09 | $5.09 | 9,958 |
| 2021-12-02 | $5.28 | $5.41 | $5.07 | $5.10 | $5.10 | 38,586 |
| 2021-12-01 | $5.39 | $5.46 | $5.30 | $5.30 | $5.30 | 6,026 |
| 2021-11-30 | $5.61 | $5.61 | $5.22 | $5.26 | $5.26 | 12,134 |
| 2021-11-29 | $5.64 | $5.64 | $5.50 | $5.56 | $5.56 | 7,448 |
| 2021-11-26 | $5.60 | $5.62 | $5.58 | $5.60 | $5.60 | 5,091 |
| 2021-11-24 | $5.52 | $5.62 | $5.44 | $5.57 | $5.57 | 6,712 |
| 2021-11-23 | $5.60 | $5.78 | $5.53 | $5.63 | $5.63 | 8,116 |
| 2021-11-22 | $5.88 | $5.88 | $5.59 | $5.68 | $5.68 | 10,953 |
| 2021-11-19 | $5.86 | $6.00 | $5.82 | $5.88 | $5.88 | 9,320 |
| 2021-11-18 | $5.71 | $5.86 | $5.67 | $5.86 | $5.86 | 9,697 |
| 2021-11-17 | $5.90 | $5.90 | $5.66 | $5.74 | $5.74 | 20,177 |
| 2021-11-16 | $5.41 | $5.90 | $5.41 | $5.85 | $5.85 | 17,347 |
| 2021-11-15 | $5.90 | $5.90 | $5.72 | $5.74 | $5.74 | 5,190 |
| 2021-11-12 | $6.07 | $6.07 | $5.61 | $5.79 | $5.79 | 21,881 |
| 2021-11-11 | $5.96 | $6.21 | $5.96 | $6.06 | $6.06 | 9,558 |
| 2021-11-10 | $6.05 | $6.10 | $5.80 | $5.93 | $5.93 | 13,713 |
| 2021-11-09 | $5.58 | $6.03 | $5.58 | $5.91 | $5.91 | 27,096 |
| 2021-11-08 | $5.15 | $5.57 | $5.15 | $5.55 | $5.55 | 32,944 |
| 2021-11-05 | $5.14 | $5.19 | $5.13 | $5.19 | $5.19 | 7,940 |
| 2021-11-04 | $5.02 | $5.15 | $5.02 | $5.14 | $5.14 | 6,122 |
| 2021-11-03 | $5.06 | $5.18 | $4.88 | $5.03 | $5.03 | 24,234 |
| 2021-11-02 | $5.10 | $5.17 | $5.06 | $5.13 | $5.13 | 6,694 |
| 2021-11-01 | $4.90 | $5.13 | $4.86 | $5.02 | $5.02 | 20,232 |
| 2021-10-29 | $5.10 | $5.10 | $4.82 | $4.84 | $4.84 | 24,188 |
| 2021-10-28 | $5.17 | $5.33 | $5.11 | $5.15 | $5.15 | 14,420 |
| 2021-10-27 | $5.22 | $5.42 | $5.12 | $5.15 | $5.15 | 12,384 |
| 2021-10-26 | $5.16 | $5.25 | $5.12 | $5.24 | $5.24 | 18,531 |
| 2021-10-25 | $5.05 | $5.22 | $5.05 | $5.12 | $5.12 | 23,089 |
| 2021-10-22 | $5.19 | $5.33 | $5.04 | $5.09 | $5.09 | 12,800 |
| 2021-10-21 | $4.94 | $5.15 | $4.88 | $5.15 | $5.15 | 80,205 |
| 2021-10-20 | $4.66 | $5.02 | $4.66 | $4.88 | $4.88 | 159,513 |
| 2021-10-19 | $4.55 | $4.71 | $4.55 | $4.66 | $4.66 | 26,986 |
| 2021-10-18 | $4.45 | $4.55 | $4.40 | $4.47 | $4.47 | 10,509 |
| 2021-10-15 | $4.45 | $4.51 | $4.41 | $4.41 | $4.41 | 41,836 |
| 2021-10-14 | $4.40 | $4.44 | $4.35 | $4.43 | $4.43 | 28,012 |
| 2021-10-13 | $4.32 | $4.40 | $4.30 | $4.40 | $4.40 | 9,099 |
| 2021-10-12 | $4.10 | $4.40 | $4.08 | $4.34 | $4.34 | 33,750 |
| 2021-10-11 | $4.20 | $4.20 | $3.90 | $4.02 | $4.02 | 7,704 |
| 2021-10-08 | $4.32 | $4.32 | $4.20 | $4.20 | $4.20 | 4,619 |
| 2021-10-07 | $4.31 | $4.36 | $4.30 | $4.30 | $4.30 | 10,635 |
| 2021-10-06 | $4.35 | $4.40 | $4.33 | $4.33 | $4.33 | 36,927 |
| 2021-10-05 | $4.24 | $4.36 | $4.24 | $4.35 | $4.35 | 12,202 |
| 2021-10-04 | $4.23 | $4.32 | $4.22 | $4.28 | $4.28 | 12,506 |
| 2021-10-01 | $4.26 | $4.26 | $4.19 | $4.23 | $4.23 | 8,906 |
| 2021-09-30 | $4.30 | $4.31 | $4.26 | $4.27 | $4.27 | 7,542 |
| 2021-09-29 | $4.38 | $4.38 | $4.25 | $4.32 | $4.32 | 6,591 |
| 2021-09-28 | $4.38 | $4.40 | $4.35 | $4.38 | $4.38 | 71,757 |
| 2021-09-27 | $4.35 | $4.40 | $4.35 | $4.38 | $4.38 | 70,971 |
| 2021-09-24 | $4.35 | $4.39 | $4.34 | $4.37 | $4.37 | 38,759 |
| 2021-09-23 | $4.29 | $4.39 | $4.23 | $4.37 | $4.37 | 32,873 |
| 2021-09-22 | $4.31 | $4.37 | $4.31 | $4.31 | $4.31 | 62,094 |
| 2021-09-21 | $4.25 | $4.35 | $4.25 | $4.35 | $4.35 | 70,899 |
| 2021-09-20 | $4.24 | $4.27 | $4.20 | $4.27 | $4.27 | 8,091 |
| 2021-09-17 | $4.26 | $4.26 | $4.21 | $4.23 | $4.23 | 21,968 |
| 2021-09-16 | $4.25 | $4.28 | $4.25 | $4.26 | $4.26 | 12,757 |
| 2021-09-15 | $4.28 | $4.34 | $4.20 | $4.33 | $4.33 | 22,450 |
| 2021-09-14 | $4.05 | $4.33 | $4.04 | $4.28 | $4.28 | 30,067 |
| 2021-09-13 | $4.14 | $4.33 | $4.14 | $4.33 | $4.33 | 48,498 |
| 2021-09-10 | $4.11 | $4.17 | $4.07 | $4.08 | $4.08 | 20,012 |
| 2021-09-09 | $4.10 | $4.18 | $4.10 | $4.18 | $4.18 | 64,088 |
| 2021-09-08 | $4.25 | $4.25 | $4.01 | $4.09 | $4.09 | 27,720 |
| 2021-09-07 | $4.22 | $4.25 | $4.10 | $4.17 | $4.17 | 60,699 |
| 2021-09-03 | $4.15 | $4.32 | $4.08 | $4.25 | $4.25 | 91,979 |
| 2021-09-02 | $3.40 | $4.29 | $3.40 | $4.14 | $4.14 | 93,788 |
| 2021-09-01 | $4.44 | $4.55 | $4.39 | $4.43 | $4.43 | 13,556 |
| 2021-08-31 | $4.35 | $4.40 | $4.30 | $4.35 | $4.35 | 2,435 |
| 2021-08-30 | $4.15 | $4.31 | $4.15 | $4.31 | $4.31 | 8,314 |
| 2021-08-27 | $4.36 | $4.36 | $4.15 | $4.15 | $4.15 | 6,543 |
| 2021-08-26 | $4.32 | $4.32 | $4.02 | $4.19 | $4.19 | 2,556 |
| 2021-08-25 | $4.41 | $4.41 | $4.25 | $4.32 | $4.32 | 5,470 |
| 2021-08-24 | $4.26 | $4.31 | $4.22 | $4.31 | $4.31 | 1,892 |
| 2021-08-23 | $4.00 | $4.30 | $4.00 | $4.26 | $4.26 | 10,605 |
| 2021-08-20 | $4.08 | $4.08 | $3.77 | $4.07 | $4.07 | 29,509 |
| 2021-08-19 | $4.11 | $4.22 | $4.01 | $4.08 | $4.08 | 11,033 |
| 2021-08-18 | $4.25 | $4.28 | $3.88 | $4.02 | $4.02 | 47,234 |
| 2021-08-17 | $4.40 | $4.44 | $4.19 | $4.19 | $4.19 | 10,805 |
| 2021-08-16 | $4.50 | $4.50 | $4.36 | $4.43 | $4.43 | 8,564 |
| 2021-08-13 | $4.53 | $4.56 | $4.31 | $4.55 | $4.55 | 10,658 |
| 2021-08-12 | $4.69 | $4.70 | $4.53 | $4.59 | $4.59 | 31,026 |
| 2021-08-11 | $4.57 | $4.68 | $4.54 | $4.63 | $4.63 | 13,234 |
| 2021-08-10 | $4.55 | $4.62 | $4.30 | $4.62 | $4.62 | 8,644 |
| 2021-08-09 | $4.58 | $4.69 | $4.49 | $4.55 | $4.55 | 20,879 |
| 2021-08-06 | $4.50 | $4.60 | $4.42 | $4.53 | $4.53 | 7,892 |
| 2021-08-05 | $4.60 | $4.71 | $4.51 | $4.60 | $4.60 | 4,881 |
| 2021-08-04 | $4.93 | $4.93 | $4.50 | $4.50 | $4.50 | 11,506 |
| 2021-08-03 | $4.82 | $4.82 | $4.75 | $4.75 | $4.75 | 6,943 |
| 2021-08-02 | $5.15 | $5.15 | $4.79 | $4.79 | $4.79 | 2,096 |
| 2021-07-30 | $5.08 | $5.10 | $4.95 | $4.96 | $4.96 | 27,252 |
| 2021-07-29 | $5.04 | $5.11 | $5.04 | $5.05 | $5.05 | 10,732 |
| 2021-07-28 | $4.92 | $5.07 | $4.92 | $4.97 | $4.97 | 13,341 |
| 2021-07-27 | $4.82 | $4.90 | $4.80 | $4.90 | $4.90 | 3,005 |
| 2021-07-26 | $4.93 | $5.00 | $4.82 | $5.00 | $5.00 | 7,170 |
| 2021-07-23 | $5.10 | $5.10 | $4.83 | $4.93 | $4.93 | 4,283 |
| 2021-07-22 | $5.36 | $5.36 | $5.08 | $5.14 | $5.14 | 7,673 |
| 2021-07-21 | $5.15 | $5.40 | $5.15 | $5.37 | $5.37 | 22,295 |
| 2021-07-20 | $4.95 | $5.15 | $4.91 | $5.15 | $5.15 | 25,465 |
| 2021-07-19 | $5.04 | $5.04 | $4.83 | $4.95 | $4.95 | 31,388 |
| 2021-07-16 | $5.35 | $5.35 | $5.04 | $5.04 | $5.04 | 19,550 |
| 2021-07-15 | $5.22 | $5.35 | $5.22 | $5.35 | $5.35 | 23,526 |
| 2021-07-14 | $5.22 | $5.26 | $5.12 | $5.22 | $5.22 | 6,726 |
| 2021-07-13 | $5.07 | $5.29 | $5.07 | $5.17 | $5.17 | 29,661 |
| 2021-07-12 | $5.29 | $5.35 | $4.85 | $5.11 | $5.11 | 36,828 |
| 2021-07-09 | $5.21 | $5.40 | $5.17 | $5.40 | $5.40 | 16,360 |
| 2021-07-08 | $4.80 | $5.38 | $4.80 | $5.34 | $5.34 | 29,144 |
| 2021-07-07 | $5.50 | $5.50 | $5.39 | $5.48 | $5.48 | 3,473 |
| 2021-07-06 | $5.15 | $5.69 | $5.10 | $5.36 | $5.36 | 18,096 |
| 2021-07-02 | $5.05 | $5.10 | $4.76 | $5.10 | $5.10 | 27,609 |
| 2021-07-01 | $4.88 | $5.49 | $4.50 | $4.50 | $4.50 | 9,293 |
| 2021-06-30 | $4.63 | $4.76 | $4.62 | $4.73 | $4.73 | 6,102 |
| 2021-06-29 | $4.62 | $4.66 | $4.51 | $4.65 | $4.65 | 18,554 |
| 2021-06-28 | $4.87 | $4.87 | $4.75 | $4.79 | $4.79 | 13,874 |
| 2021-06-25 | $4.88 | $4.93 | $4.76 | $4.76 | $4.76 | 13,016 |
| 2021-06-24 | $4.92 | $4.92 | $4.83 | $4.85 | $4.85 | 39,674 |
| 2021-06-23 | $4.94 | $5.03 | $4.91 | $4.92 | $4.92 | 6,217 |
| 2021-06-22 | $4.97 | $4.98 | $4.81 | $4.88 | $4.88 | 17,330 |
| 2021-06-21 | $4.92 | $5.05 | $4.92 | $5.00 | $5.00 | 54,368 |
| 2021-06-18 | $4.83 | $5.05 | $4.80 | $5.00 | $5.00 | 17,244 |
| 2021-06-17 | $5.30 | $5.34 | $4.87 | $4.87 | $4.87 | 31,741 |
| 2021-06-16 | $5.77 | $5.78 | $5.46 | $5.46 | $5.46 | 6,787 |
| 2021-06-15 | $5.52 | $5.62 | $5.52 | $5.60 | $5.60 | 10,129 |
| 2021-06-14 | $5.40 | $5.74 | $5.38 | $5.50 | $5.50 | 14,700 |
| 2021-06-11 | $5.50 | $5.50 | $5.39 | $5.40 | $5.40 | 3,955 |
| 2021-06-10 | $5.38 | $5.62 | $5.37 | $5.51 | $5.51 | 14,565 |
| 2021-06-09 | $5.52 | $5.52 | $5.30 | $5.30 | $5.30 | 7,818 |
| 2021-06-08 | $5.75 | $5.96 | $5.42 | $5.42 | $5.42 | 8,182 |
| 2021-06-07 | $5.50 | $5.82 | $4.88 | $5.73 | $5.73 | 37,716 |
| 2021-06-04 | $5.55 | $5.71 | $5.49 | $5.53 | $5.53 | 12,567 |
| 2021-06-03 | $5.61 | $5.61 | $5.36 | $5.53 | $5.53 | 11,639 |
| 2021-06-02 | $5.43 | $5.75 | $5.42 | $5.60 | $5.60 | 22,027 |
| 2021-06-01 | $5.56 | $5.57 | $5.43 | $5.43 | $5.43 | 11,746 |
| 2021-05-28 | $5.40 | $5.41 | $5.33 | $5.34 | $5.34 | 8,741 |
| 2021-05-27 | $5.59 | $5.60 | $5.32 | $5.51 | $5.51 | 6,875 |
| 2021-05-26 | $5.42 | $5.62 | $5.42 | $5.62 | $5.62 | 9,010 |
| 2021-05-25 | $5.51 | $5.51 | $5.36 | $5.36 | $5.36 | 13,576 |
| 2021-05-24 | $5.45 | $5.55 | $5.37 | $5.53 | $5.53 | 5,994 |
| 2021-05-21 | $5.33 | $5.40 | $5.32 | $5.40 | $5.40 | 11,507 |
| 2021-05-20 | $5.16 | $5.38 | $5.16 | $5.37 | $5.37 | 6,616 |
| 2021-05-19 | $5.39 | $5.39 | $5.30 | $5.35 | $5.35 | 5,648 |
| 2021-05-18 | $5.47 | $5.47 | $5.33 | $5.38 | $5.38 | 9,200 |
| 2021-05-17 | $5.15 | $5.40 | $5.13 | $5.40 | $5.40 | 20,162 |
| 2021-05-14 | $5.08 | $5.15 | $5.03 | $5.11 | $5.11 | 12,336 |
| 2021-05-13 | $5.03 | $5.09 | $4.96 | $4.99 | $4.99 | 6,124 |
| 2021-05-12 | $5.11 | $5.14 | $5.03 | $5.05 | $5.05 | 10,299 |
| 2021-05-11 | $5.00 | $5.12 | $5.00 | $5.02 | $5.02 | 12,567 |
| 2021-05-10 | $5.06 | $5.40 | $4.98 | $5.09 | $5.09 | 18,511 |
| 2021-05-07 | $5.02 | $5.55 | $5.02 | $5.43 | $5.43 | 16,592 |
| 2021-05-06 | $5.11 | $5.13 | $5.04 | $5.05 | $5.05 | 45,922 |
| 2021-05-05 | $5.04 | $5.06 | $5.00 | $5.06 | $5.06 | 11,046 |
| 2021-05-04 | $4.94 | $5.04 | $4.90 | $5.00 | $5.00 | 16,338 |
| 2021-05-03 | $4.89 | $5.06 | $4.89 | $4.94 | $4.94 | 16,896 |
| 2021-04-30 | $4.75 | $4.90 | $4.65 | $4.90 | $4.90 | 35,407 |
| 2021-04-29 | $4.89 | $4.89 | $4.72 | $4.79 | $4.79 | 3,582 |
| 2021-04-28 | $4.82 | $4.88 | $4.74 | $4.88 | $4.88 | 7,387 |
| 2021-04-27 | $4.85 | $4.90 | $4.85 | $4.89 | $4.89 | 4,006 |
| 2021-04-26 | $4.83 | $4.85 | $4.71 | $4.78 | $4.78 | 4,227 |
| 2021-04-23 | $4.70 | $4.86 | $4.70 | $4.83 | $4.83 | 32,822 |
| 2021-04-22 | $4.88 | $4.88 | $4.77 | $4.85 | $4.85 | 4,730 |
| 2021-04-21 | $4.78 | $4.90 | $4.78 | $4.90 | $4.90 | 14,753 |
| 2021-04-20 | $4.83 | $4.85 | $4.82 | $4.82 | $4.82 | 3,414 |
| 2021-04-19 | $4.86 | $4.95 | $4.80 | $4.84 | $4.84 | 3,900 |
| 2021-04-16 | $4.87 | $4.94 | $4.85 | $4.87 | $4.87 | 12,353 |
| 2021-04-15 | $4.95 | $5.12 | $4.77 | $4.88 | $4.88 | 8,957 |
| 2021-04-14 | $4.69 | $5.10 | $4.69 | $4.87 | $4.87 | 4,904 |
| 2021-04-13 | $5.15 | $5.19 | $4.98 | $5.06 | $5.06 | 19,948 |
| 2021-04-12 | $5.29 | $5.30 | $4.87 | $5.00 | $5.00 | 13,552 |
| 2021-04-09 | $4.78 | $5.35 | $4.70 | $5.20 | $5.20 | 27,090 |
| 2021-04-08 | $4.69 | $4.75 | $4.52 | $4.75 | $4.75 | 10,753 |
| 2021-04-07 | $4.33 | $4.62 | $4.28 | $4.62 | $4.62 | 29,550 |
| 2021-04-06 | $4.15 | $4.36 | $4.14 | $4.36 | $4.36 | 5,762 |
| 2021-04-05 | $4.16 | $4.25 | $4.15 | $4.15 | $4.15 | 6,645 |
| 2021-04-01 | $4.09 | $4.23 | $4.09 | $4.12 | $4.12 | 14,977 |
| 2021-03-31 | $4.14 | $4.14 | $4.05 | $4.09 | $4.09 | 8,060 |
| 2021-03-30 | $4.04 | $4.20 | $4.04 | $4.05 | $4.05 | 13,951 |
| 2021-03-29 | $4.15 | $4.17 | $4.02 | $4.17 | $4.17 | 14,215 |
| 2021-03-26 | $4.00 | $4.17 | $4.00 | $4.17 | $4.17 | 12,959 |
| 2021-03-25 | $4.09 | $4.09 | $4.00 | $4.00 | $4.00 | 24,976 |
| 2021-03-24 | $4.16 | $4.16 | $4.05 | $4.08 | $4.08 | 18,426 |
| 2021-03-23 | $4.12 | $4.19 | $4.10 | $4.13 | $4.13 | 8,348 |
| 2021-03-22 | $4.23 | $4.24 | $4.06 | $4.13 | $4.13 | 9,802 |
| 2021-03-19 | $4.11 | $4.21 | $4.07 | $4.18 | $4.18 | 13,276 |
| 2021-03-18 | $4.16 | $4.18 | $4.07 | $4.07 | $4.07 | 38,434 |
| 2021-03-17 | $4.22 | $4.26 | $4.15 | $4.18 | $4.18 | 20,024 |
| 2021-03-16 | $4.45 | $4.45 | $4.24 | $4.25 | $4.25 | 8,096 |
| 2021-03-15 | $4.25 | $4.40 | $4.21 | $4.27 | $4.27 | 13,032 |
| 2021-03-12 | $4.20 | $4.25 | $4.12 | $4.25 | $4.25 | 35,760 |
| 2021-03-11 | $4.42 | $4.42 | $4.14 | $4.20 | $4.20 | 33,426 |
| 2021-03-10 | $4.43 | $4.43 | $4.16 | $4.19 | $4.19 | 45,610 |
| 2021-03-09 | $4.30 | $4.48 | $4.19 | $4.29 | $4.29 | 44,595 |
| 2021-03-08 | $4.34 | $4.50 | $4.26 | $4.33 | $4.33 | 11,645 |
| 2021-03-05 | $4.26 | $4.35 | $4.21 | $4.32 | $4.32 | 29,929 |
| 2021-03-04 | $4.33 | $4.33 | $4.19 | $4.24 | $4.24 | 33,679 |
| 2021-03-03 | $4.44 | $4.44 | $4.28 | $4.32 | $4.32 | 10,170 |
| 2021-03-02 | $4.35 | $4.47 | $4.32 | $4.42 | $4.42 | 8,359 |
| 2021-03-01 | $4.40 | $4.52 | $4.35 | $4.36 | $4.36 | 13,681 |
| 2021-02-26 | $4.25 | $4.32 | $4.20 | $4.29 | $4.29 | 399,960 |
| 2021-02-25 | $4.25 | $4.36 | $4.25 | $4.29 | $4.29 | 28,412 |
| 2021-02-24 | $4.33 | $4.35 | $4.27 | $4.29 | $4.29 | 28,412 |
| 2021-02-23 | $4.34 | $4.34 | $4.26 | $4.26 | $4.26 | 69,261 |
| 2021-02-22 | $4.36 | $4.42 | $4.31 | $4.31 | $4.31 | 42,618 |
| 2021-02-19 | $4.49 | $4.50 | $4.34 | $4.34 | $4.34 | 20,613 |
| 2021-02-18 | $4.40 | $4.50 | $4.34 | $4.40 | $4.40 | 38,725 |
| 2021-02-17 | $4.60 | $4.60 | $4.35 | $4.40 | $4.40 | 38,725 |
| 2021-02-16 | $4.56 | $4.62 | $4.50 | $4.53 | $4.53 | 23,149 |
| 2021-02-12 | $4.60 | $4.68 | $4.60 | $4.62 | $4.62 | 9,206 |
| 2021-02-11 | $4.50 | $4.68 | $4.50 | $4.60 | $4.60 | 11,539 |
| 2021-02-10 | $4.66 | $4.70 | $4.44 | $4.62 | $4.62 | 14,266 |
| 2021-02-09 | $4.78 | $4.78 | $4.60 | $4.62 | $4.62 | 14,266 |
| 2021-02-08 | $4.54 | $4.66 | $4.54 | $4.65 | $4.65 | 16,233 |
| 2021-02-05 | $4.58 | $4.70 | $4.58 | $4.65 | $4.65 | 6,888 |
| 2021-02-04 | $4.81 | $4.82 | $4.60 | $4.60 | $4.60 | 18,722 |
| 2021-02-03 | $4.70 | $4.78 | $4.70 | $4.78 | $4.78 | 8,858 |
| 2021-02-02 | $4.73 | $4.78 | $4.66 | $4.67 | $4.67 | 10,327 |
| 2021-02-01 | $4.80 | $4.80 | $4.55 | $4.78 | $4.78 | 31,049 |
| 2021-01-29 | $4.70 | $4.82 | $4.59 | $4.68 | $4.68 | 16,292 |
| 2021-01-28 | $4.66 | $4.73 | $4.50 | $4.71 | $4.71 | 18,812 |
| 2021-01-27 | $4.65 | $4.70 | $4.54 | $4.54 | $4.54 | 19,781 |
| 2021-01-26 | $4.80 | $4.81 | $4.74 | $4.74 | $4.74 | 6,964 |
| 2021-01-25 | $4.79 | $4.85 | $4.76 | $4.79 | $4.79 | 9,224 |
| 2021-01-22 | $4.85 | $4.86 | $4.80 | $4.80 | $4.80 | 5,924 |
| 2021-01-21 | $4.91 | $4.91 | $4.89 | $4.90 | $4.90 | 5,631 |
| 2021-01-20 | $4.80 | $5.01 | $4.75 | $4.93 | $4.93 | 44,636 |
| 2021-01-19 | $4.82 | $4.94 | $4.72 | $4.84 | $4.84 | 5,041 |
| 2021-01-15 | $4.87 | $4.88 | $4.80 | $4.82 | $4.82 | 26,129 |
| 2021-01-14 | $4.60 | $4.99 | $4.60 | $4.82 | $4.82 | 14,598 |
| 2021-01-13 | $4.87 | $4.87 | $4.67 | $4.72 | $4.72 | 26,965 |
| 2021-01-12 | $4.90 | $4.90 | $4.70 | $4.87 | $4.87 | 17,975 |
| 2021-01-11 | $4.82 | $4.90 | $4.78 | $4.80 | $4.80 | 11,328 |
| 2021-01-08 | $5.09 | $5.10 | $4.89 | $5.01 | $5.01 | 28,073 |
| 2021-01-07 | $5.03 | $5.10 | $5.00 | $5.10 | $5.10 | 5,360 |
| 2021-01-06 | $5.17 | $5.17 | $4.97 | $5.05 | $5.05 | 21,959 |
| 2021-01-05 | $5.04 | $5.17 | $4.97 | $5.17 | $5.17 | 11,943 |
| 2021-01-04 | $5.49 | $5.49 | $5.00 | $5.03 | $5.03 | 22,783 |
| 2020-12-31 | $5.06 | $5.10 | $4.97 | $5.00 | $5.00 | 18,344 |
| 2020-12-30 | $4.93 | $5.06 | $4.90 | $5.02 | $5.02 | 27,268 |
| 2020-12-29 | $4.89 | $4.93 | $4.80 | $4.93 | $4.93 | 5,275 |
| 2020-12-28 | $4.94 | $5.02 | $4.91 | $4.93 | $4.93 | 5,471 |
| 2020-12-24 | $5.08 | $5.08 | $4.77 | $4.90 | $4.90 | 5,097 |
| 2020-12-23 | $4.85 | $5.08 | $4.70 | $5.05 | $5.05 | 8,733 |
| 2020-12-22 | $4.76 | $4.76 | $4.54 | $4.54 | $4.54 | 8,214 |
| 2020-12-21 | $4.85 | $4.85 | $4.75 | $4.80 | $4.80 | 5,456 |
| 2020-12-18 | $4.86 | $4.90 | $4.76 | $4.80 | $4.80 | 10,359 |
| 2020-12-17 | $4.57 | $4.83 | $4.57 | $4.83 | $4.83 | 34,709 |
| 2020-12-16 | $4.70 | $4.72 | $4.55 | $4.57 | $4.57 | 9,657 |
| 2020-12-15 | $4.61 | $4.61 | $4.48 | $4.53 | $4.53 | 13,674 |
| 2020-12-14 | $4.67 | $4.67 | $4.54 | $4.60 | $4.60 | 23,450 |
| 2020-12-11 | $4.78 | $4.78 | $4.57 | $4.67 | $4.67 | 12,070 |
| 2020-12-10 | $4.83 | $4.83 | $4.69 | $4.77 | $4.77 | 8,471 |
| 2020-12-09 | $4.84 | $4.89 | $4.65 | $4.79 | $4.79 | 30,274 |
| 2020-12-08 | $4.91 | $5.00 | $4.75 | $4.84 | $4.84 | 22,451 |
| 2020-12-07 | $4.85 | $4.95 | $4.85 | $4.88 | $4.88 | 47,561 |
| 2020-12-04 | $4.90 | $4.96 | $4.85 | $4.85 | $4.85 | 17,816 |
| 2020-12-03 | $4.61 | $4.82 | $4.61 | $4.82 | $4.82 | 24,860 |
| 2020-12-02 | $4.25 | $5.00 | $4.25 | $4.59 | $4.59 | 12,805 |
| 2020-12-01 | $4.18 | $4.68 | $4.18 | $4.58 | $4.58 | 44,897 |
| 2020-11-30 | $4.46 | $4.46 | $3.99 | $4.14 | $4.14 | 129,757 |
| 2020-11-27 | $4.01 | $4.15 | $4.00 | $4.15 | $4.15 | 17,300 |
| 2020-11-25 | $3.97 | $4.17 | $3.97 | $4.07 | $4.07 | 12,800 |
| 2020-11-24 | $4.00 | $4.00 | $3.90 | $3.98 | $3.98 | 63,994 |
| 2020-11-23 | $4.12 | $4.14 | $4.01 | $4.02 | $4.02 | 15,457 |
| 2020-11-20 | $4.14 | $4.15 | $4.09 | $4.09 | $4.09 | 5,433 |
| 2020-11-19 | $4.04 | $4.10 | $3.95 | $4.08 | $4.08 | 33,193 |
| 2020-11-18 | $4.31 | $4.31 | $4.03 | $4.03 | $4.03 | 24,698 |
| 2020-11-17 | $4.51 | $4.51 | $4.25 | $4.29 | $4.29 | 13,641 |
| 2020-11-16 | $4.20 | $4.40 | $4.20 | $4.40 | $4.40 | 22,501 |
| 2020-11-13 | $4.42 | $4.42 | $4.14 | $4.14 | $4.14 | 18,306 |
| 2020-11-12 | $4.00 | $4.12 | $3.89 | $4.03 | $4.03 | 22,039 |
| 2020-11-11 | $3.90 | $4.00 | $3.83 | $3.89 | $3.89 | 23,815 |
| 2020-11-10 | $3.97 | $4.00 | $3.85 | $3.91 | $3.91 | 61,919 |
| 2020-11-09 | $3.97 | $4.20 | $3.86 | $3.92 | $3.92 | 149,441 |
| 2020-11-06 | $3.94 | $3.96 | $3.79 | $3.93 | $3.93 | 33,293 |
| 2020-11-05 | $4.10 | $4.10 | $3.83 | $3.90 | $3.90 | 55,488 |
| 2020-11-04 | $3.88 | $3.88 | $3.79 | $3.81 | $3.81 | 7,943 |
| 2020-11-03 | $3.87 | $3.90 | $3.84 | $3.87 | $3.87 | 25,288 |
| 2020-11-02 | $3.75 | $4.20 | $3.66 | $3.75 | $3.75 | 23,183 |
| 2020-10-30 | $3.81 | $3.85 | $3.68 | $3.69 | $3.69 | 36,192 |
| 2020-10-29 | $3.98 | $4.09 | $3.77 | $3.79 | $3.79 | 76,280 |
| 2020-10-28 | $4.15 | $4.18 | $3.99 | $3.99 | $3.99 | 100,874 |
| 2020-10-27 | $4.20 | $4.20 | $4.16 | $4.16 | $4.16 | 24,865 |
| 2020-10-26 | $4.25 | $4.25 | $4.16 | $4.20 | $4.20 | 41,206 |
| 2020-10-23 | $4.22 | $4.50 | $4.20 | $4.28 | $4.28 | 19,214 |
| 2020-10-22 | $4.25 | $4.36 | $4.22 | $4.22 | $4.22 | 19,700 |
| 2020-10-21 | $4.30 | $4.55 | $4.29 | $4.29 | $4.29 | 17,714 |
| 2020-10-20 | $4.49 | $4.51 | $4.22 | $4.25 | $4.25 | 55,618 |
| 2020-10-19 | $4.81 | $4.82 | $4.50 | $4.50 | $4.50 | 13,525 |
| 2020-10-16 | $4.68 | $4.99 | $4.50 | $4.56 | $4.56 | 13,362 |
| 2020-10-15 | $4.60 | $4.67 | $4.56 | $4.56 | $4.56 | 10,300 |
| 2020-10-14 | $4.61 | $4.67 | $4.51 | $4.67 | $4.67 | 22,587 |
| 2020-10-13 | $5.05 | $5.05 | $4.47 | $4.55 | $4.55 | 7,405 |
| 2020-10-12 | $4.50 | $5.00 | $4.45 | $4.45 | $4.45 | 26,540 |
| 2020-10-09 | $4.28 | $4.47 | $4.28 | $4.41 | $4.41 | 43,126 |
| 2020-10-08 | $4.37 | $4.40 | $4.25 | $4.25 | $4.25 | 41,184 |
| 2020-10-07 | $4.39 | $4.51 | $4.34 | $4.34 | $4.34 | 43,403 |
| 2020-10-06 | $4.56 | $4.61 | $4.30 | $4.30 | $4.30 | 51,295 |
| 2020-10-05 | $4.67 | $4.68 | $4.55 | $4.55 | $4.55 | 20,831 |
| 2020-10-02 | $4.56 | $4.74 | $4.55 | $4.56 | $4.56 | 27,062 |
| 2020-10-01 | $4.75 | $4.90 | $4.63 | $4.68 | $4.68 | 73,844 |
| 2020-09-30 | $4.56 | $4.80 | $4.55 | $4.65 | $4.65 | 34,739 |
| 2020-09-29 | $4.80 | $5.13 | $4.60 | $4.60 | $4.60 | 14,232 |
| 2020-09-28 | $4.77 | $4.79 | $4.65 | $4.75 | $4.75 | 10,164 |
| 2020-09-25 | $4.60 | $4.78 | $4.55 | $4.78 | $4.78 | 23,735 |
| 2020-09-24 | $4.90 | $4.90 | $4.56 | $4.71 | $4.71 | 30,204 |
| 2020-09-23 | $5.05 | $5.05 | $4.75 | $4.91 | $4.91 | 47,864 |
| 2020-09-22 | $5.01 | $5.16 | $5.00 | $5.10 | $5.10 | 15,216 |
| 2020-09-21 | $5.04 | $5.25 | $4.82 | $5.00 | $5.00 | 31,890 |
| 2020-09-18 | $5.51 | $5.63 | $5.19 | $5.19 | $5.19 | 21,207 |
| 2020-09-17 | $5.07 | $5.50 | $5.06 | $5.50 | $5.50 | 23,296 |
| 2020-09-16 | $5.00 | $5.06 | $4.90 | $5.01 | $5.01 | 14,953 |
| 2020-09-15 | $5.00 | $5.17 | $4.86 | $4.99 | $4.99 | 13,519 |
| 2020-09-14 | $4.50 | $4.98 | $4.50 | $4.96 | $4.96 | 18,692 |
| 2020-09-11 | $4.96 | $5.00 | $4.84 | $4.90 | $4.90 | 21,255 |
| 2020-09-10 | $4.70 | $5.14 | $4.70 | $4.97 | $4.97 | 40,695 |
| 2020-09-09 | $4.92 | $4.92 | $4.60 | $4.65 | $4.65 | 28,663 |
| 2020-09-08 | $4.62 | $4.72 | $4.50 | $4.61 | $4.61 | 42,641 |
| 2020-09-04 | $4.99 | $4.99 | $4.51 | $4.65 | $4.65 | 67,548 |
| 2020-09-03 | $4.69 | $4.75 | $4.50 | $4.53 | $4.53 | 98,445 |
| 2020-09-02 | $4.56 | $4.63 | $4.41 | $4.52 | $4.52 | 45,030 |
| 2020-09-01 | $4.47 | $4.55 | $4.40 | $4.40 | $4.40 | 8,695 |
| 2020-08-31 | $4.59 | $4.61 | $4.40 | $4.50 | $4.50 | 8,518 |
| 2020-08-28 | $4.10 | $4.74 | $4.10 | $4.59 | $4.59 | 43,070 |
| 2020-08-27 | $3.72 | $3.95 | $3.72 | $3.95 | $3.95 | 7,979 |
| 2020-08-26 | $3.49 | $3.83 | $3.49 | $3.73 | $3.73 | 13,580 |
| 2020-08-25 | $3.60 | $3.60 | $3.20 | $3.42 | $3.42 | 12,248 |
| 2020-08-24 | $3.56 | $3.89 | $3.38 | $3.38 | $3.38 | 12,318 |
| 2020-08-21 | $3.52 | $3.59 | $3.50 | $3.55 | $3.55 | 19,237 |
| 2020-08-20 | $3.60 | $3.62 | $3.55 | $3.58 | $3.58 | 8,921 |
| 2020-08-19 | $3.78 | $3.78 | $3.55 | $3.62 | $3.62 | 12,780 |
| 2020-08-18 | $3.87 | $3.87 | $3.70 | $3.72 | $3.72 | 8,878 |
| 2020-08-17 | $3.80 | $3.89 | $3.78 | $3.83 | $3.83 | 10,300 |
| 2020-08-14 | $3.65 | $3.71 | $3.65 | $3.70 | $3.70 | 2,803 |
| 2020-08-13 | $3.74 | $3.80 | $3.59 | $3.77 | $3.77 | 23,222 |
| 2020-08-12 | $3.76 | $3.88 | $3.50 | $3.59 | $3.59 | 42,446 |
| 2020-08-11 | $3.65 | $3.75 | $3.33 | $3.49 | $3.49 | 34,567 |
| 2020-08-10 | $3.64 | $4.04 | $3.61 | $3.74 | $3.74 | 28,731 |
| 2020-08-07 | $4.10 | $4.10 | $3.50 | $3.72 | $3.72 | 48,982 |
| 2020-08-06 | $4.15 | $4.33 | $4.00 | $4.02 | $4.02 | 30,519 |
| 2020-08-05 | $4.00 | $4.16 | $3.99 | $4.15 | $4.15 | 16,628 |
| 2020-08-04 | $3.79 | $4.25 | $3.75 | $3.85 | $3.85 | 41,208 |
| 2020-08-03 | $3.95 | $4.00 | $3.67 | $3.89 | $3.89 | 11,532 |
| 2020-07-31 | $3.70 | $3.89 | $3.61 | $3.82 | $3.82 | 36,819 |
| 2020-07-30 | $3.58 | $3.70 | $3.52 | $3.70 | $3.70 | 44,231 |
| 2020-07-29 | $3.51 | $3.60 | $3.50 | $3.55 | $3.55 | 18,514 |
| 2020-07-28 | $3.48 | $3.51 | $3.40 | $3.45 | $3.45 | 13,015 |
| 2020-07-27 | $3.34 | $3.47 | $3.21 | $3.47 | $3.47 | 59,430 |
| 2020-07-24 | $3.30 | $3.31 | $3.05 | $3.05 | $3.05 | 12,026 |
| 2020-07-23 | $3.39 | $3.54 | $3.25 | $3.28 | $3.28 | 13,615 |
| 2020-07-22 | $3.50 | $3.50 | $3.26 | $3.26 | $3.26 | 25,236 |
| 2020-07-21 | $3.28 | $3.50 | $3.21 | $3.31 | $3.31 | 29,765 |
| 2020-07-20 | $2.99 | $3.30 | $2.95 | $3.25 | $3.25 | 30,183 |
| 2020-07-17 | $2.80 | $3.10 | $2.77 | $2.97 | $2.97 | 41,200 |
| 2020-07-16 | $2.85 | $2.98 | $2.70 | $2.71 | $2.71 | 22,400 |
| 2020-07-15 | $2.88 | $2.88 | $2.82 | $2.86 | $2.86 | 7,000 |
| 2020-07-14 | $2.94 | $2.95 | $2.84 | $2.86 | $2.86 | 28,800 |
| 2020-07-13 | $3.21 | $3.21 | $2.86 | $2.91 | $2.91 | 38,400 |
| 2020-07-10 | $2.99 | $3.19 | $2.97 | $3.03 | $3.03 | 38,200 |
| 2020-07-09 | $3.22 | $3.33 | $2.80 | $2.97 | $2.97 | 113,000 |
| 2020-07-08 | $3.53 | $3.70 | $3.20 | $3.20 | $3.20 | 125,000 |
| 2020-07-07 | $3.70 | $3.70 | $3.35 | $3.45 | $3.45 | 41,900 |
| 2020-07-06 | $3.86 | $4.16 | $3.54 | $3.60 | $3.60 | 76,200 |
| 2020-07-02 | $3.25 | $4.16 | $3.23 | $4.15 | $4.15 | 24,800 |
| 2020-07-01 | $3.17 | $3.32 | $2.90 | $3.25 | $3.25 | 18,600 |
| 2020-06-30 | $2.55 | $3.15 | $2.53 | $3.15 | $3.15 | 53,500 |
| 2020-06-29 | $2.47 | $2.56 | $2.47 | $2.54 | $2.54 | 16,903 |
| 2020-06-26 | $2.46 | $2.65 | $2.40 | $2.46 | $2.46 | 22,754 |
| 2020-06-25 | $2.48 | $2.60 | $2.48 | $2.50 | $2.50 | 4,370 |
| 2020-06-24 | $2.42 | $2.54 | $2.42 | $2.48 | $2.48 | 24,294 |
| 2020-06-23 | $2.54 | $2.58 | $2.42 | $2.43 | $2.43 | 36,996 |
| 2020-06-22 | $2.50 | $2.63 | $2.45 | $2.57 | $2.57 | 51,954 |
| 2020-06-19 | $2.58 | $2.72 | $2.55 | $2.55 | $2.55 | 41,129 |
| 2020-06-18 | $2.64 | $2.75 | $2.48 | $2.65 | $2.65 | 19,143 |
| 2020-06-17 | $2.67 | $2.90 | $2.48 | $2.62 | $2.62 | 28,910 |
| 2020-06-16 | $2.63 | $2.75 | $2.62 | $2.67 | $2.67 | 38,820 |
| 2020-06-15 | $2.35 | $2.57 | $2.32 | $2.52 | $2.52 | 64,202 |
| 2020-06-12 | $2.19 | $2.30 | $2.10 | $2.26 | $2.26 | 56,029 |
| 2020-06-11 | $2.33 | $2.54 | $2.15 | $2.27 | $2.27 | 98,512 |
| 2020-06-10 | $2.26 | $2.83 | $2.04 | $2.25 | $2.25 | 396,996 |
| 2020-06-09 | $1.44 | $1.78 | $1.44 | $1.73 | $1.73 | 26,050 |
| 2020-06-08 | $1.32 | $1.39 | $1.32 | $1.34 | $1.34 | 2,974 |
| 2020-06-05 | $1.43 | $1.43 | $1.32 | $1.32 | $1.32 | 3,190 |
| 2020-06-04 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 2,271 |
| 2020-06-03 | $1.25 | $1.29 | $1.25 | $1.28 | $1.28 | 2,673 |
| 2020-06-02 | $1.27 | $1.39 | $1.25 | $1.25 | $1.25 | 7,742 |
| 2020-06-01 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 3,760 |
| 2020-05-29 | $1.24 | $1.24 | $1.17 | $1.17 | $1.17 | 13,128 |
| 2020-05-28 | $1.17 | $1.24 | $1.17 | $1.24 | $1.24 | 7,186 |
| 2020-05-27 | $1.21 | $1.22 | $1.17 | $1.18 | $1.18 | 8,348 |
| 2020-05-26 | $1.10 | $1.21 | $1.10 | $1.15 | $1.15 | 8,600 |
| 2020-05-22 | $1.12 | $1.21 | $1.08 | $1.15 | $1.15 | 9,959 |
| 2020-05-21 | $1.23 | $1.23 | $1.10 | $1.11 | $1.11 | 26,456 |
| 2020-05-20 | $1.09 | $1.33 | $1.05 | $1.05 | $1.05 | 70,531 |
| 2020-05-19 | $1.04 | $1.08 | $1.04 | $1.07 | $1.07 | 4,632 |
| 2020-05-18 | $1.08 | $1.08 | $1.00 | $1.04 | $1.04 | 3,447 |
| 2020-05-15 | $1.06 | $1.08 | $1.02 | $1.05 | $1.05 | 16,211 |
| 2020-05-14 | $0.93 | $1.07 | $0.93 | $1.07 | $1.07 | 3,076 |
| 2020-05-13 | $1.04 | $1.04 | $0.87 | $0.99 | $0.99 | 68,246 |
| 2020-05-12 | $1.12 | $1.12 | $1.05 | $1.09 | $1.09 | 11,670 |
| 2020-05-11 | $1.22 | $1.44 | $1.08 | $1.15 | $1.15 | 30,585 |
| 2020-05-08 | $0.94 | $1.22 | $0.88 | $1.16 | $1.16 | 20,590 |
| 2020-05-07 | $1.00 | $1.01 | $0.95 | $1.00 | $1.00 | 7,126 |
| 2020-05-06 | $0.97 | $0.97 | $0.93 | $0.93 | $0.93 | 2,950 |
| 2020-05-05 | $0.89 | $0.89 | $0.86 | $0.86 | $0.86 | 3,273 |
| 2020-05-04 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 10,401 |
| 2020-05-01 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 24,910 |
| 2020-04-30 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 29,469 |
| 2020-04-29 | $0.79 | $0.85 | $0.79 | $0.79 | $0.79 | 4,214 |
| 2020-04-28 | $0.79 | $0.83 | $0.79 | $0.79 | $0.79 | 5,753 |
| 2020-04-27 | $0.84 | $0.86 | $0.80 | $0.86 | $0.86 | 2,080 |
| 2020-04-24 | $0.85 | $0.86 | $0.79 | $0.79 | $0.79 | 17,050 |
| 2020-04-23 | $0.84 | $0.85 | $0.80 | $0.80 | $0.80 | 12,221 |
| 2020-04-22 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,800 |
| 2020-04-21 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 457 |
| 2020-04-20 | $0.81 | $0.84 | $0.80 | $0.81 | $0.81 | 8,126 |
| 2020-04-17 | $0.80 | $0.83 | $0.80 | $0.80 | $0.80 | 2,050 |
| 2020-04-16 | $0.84 | $0.87 | $0.80 | $0.82 | $0.82 | 13,409 |
| 2020-04-15 | $0.81 | $0.84 | $0.80 | $0.84 | $0.84 | 5,497 |
| 2020-04-14 | $0.83 | $0.85 | $0.82 | $0.82 | $0.82 | 7,509 |
| 2020-04-13 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 11,084 |
| 2020-04-09 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 25,464 |
| 2020-04-08 | $0.76 | $0.80 | $0.76 | $0.80 | $0.80 | 3,425 |
| 2020-04-07 | $0.78 | $0.80 | $0.75 | $0.78 | $0.78 | 56,228 |
| 2020-04-06 | $0.82 | $0.88 | $0.81 | $0.88 | $0.88 | 24,772 |
| 2020-04-03 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 10,125 |
| 2020-04-02 | $0.78 | $0.79 | $0.75 | $0.79 | $0.79 | 31,306 |
| 2020-04-01 | $0.78 | $0.79 | $0.75 | $0.75 | $0.75 | 87,623 |
| 2020-03-31 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 5,551 |
| 2020-03-30 | $0.80 | $0.81 | $0.76 | $0.76 | $0.76 | 14,824 |
| 2020-03-27 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 5,020 |
| 2020-03-26 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 847 |
| 2020-03-25 | $0.78 | $0.78 | $0.73 | $0.76 | $0.76 | 11,232 |
| 2020-03-24 | $0.73 | $0.77 | $0.70 | $0.77 | $0.77 | 15,979 |
| 2020-03-23 | $0.72 | $0.72 | $0.66 | $0.66 | $0.66 | 4,895 |
| 2020-03-20 | $0.68 | $0.71 | $0.67 | $0.67 | $0.67 | 15,997 |
| 2020-03-19 | $0.69 | $0.86 | $0.65 | $0.68 | $0.68 | 39,421 |
| 2020-03-18 | $0.70 | $0.73 | $0.68 | $0.68 | $0.68 | 13,760 |
| 2020-03-17 | $0.68 | $0.95 | $0.68 | $0.74 | $0.74 | 7,353 |
| 2020-03-16 | $0.76 | $1.00 | $0.68 | $0.85 | $0.85 | 42,274 |
| 2020-03-13 | $0.76 | $0.78 | $0.75 | $0.78 | $0.78 | 12,956 |
| 2020-03-12 | $0.60 | $0.81 | $0.60 | $0.76 | $0.76 | 45,202 |
| 2020-03-11 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 10,218 |
| 2020-03-10 | $0.88 | $0.88 | $0.80 | $0.81 | $0.81 | 50,044 |
| 2020-03-09 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 23,553 |
| 2020-03-06 | $0.86 | $0.90 | $0.85 | $0.86 | $0.86 | 10,612 |
| 2020-03-05 | $0.89 | $0.89 | $0.86 | $0.86 | $0.86 | 2,550 |
| 2020-03-04 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 8,659 |
| 2020-03-03 | $0.90 | $0.92 | $0.87 | $0.87 | $0.87 | 5,210 |
| 2020-03-02 | $0.88 | $0.92 | $0.88 | $0.92 | $0.92 | 2,304 |
| 2020-02-28 | $0.86 | $0.92 | $0.85 | $0.89 | $0.89 | 48,279 |
| 2020-02-27 | $0.96 | $0.98 | $0.93 | $0.94 | $0.94 | 6,124 |
| 2020-02-26 | $0.97 | $0.98 | $0.94 | $0.96 | $0.96 | 4,829 |
| 2020-02-25 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 25,855 |
| 2020-02-24 | $1.02 | $1.09 | $1.02 | $1.05 | $1.05 | 22,392 |
| 2020-02-21 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 6,873 |
| 2020-02-20 | $1.03 | $1.06 | $1.03 | $1.06 | $1.06 | 893 |
| 2020-02-19 | $1.02 | $1.05 | $1.02 | $1.03 | $1.03 | 10,865 |
| 2020-02-18 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 9,931 |
| 2020-02-14 | $1.01 | $1.07 | $1.00 | $1.06 | $1.06 | 13,704 |
| 2020-02-13 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 250 |
| 2020-02-12 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 1,628 |
| 2020-02-11 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 5,800 |
| 2020-02-10 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 5,636 |
| 2020-02-07 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 200 |
| 2020-02-06 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 4,201 |
| 2020-02-05 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 3,010 |
| 2020-02-04 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 362 |
| 2020-02-03 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 10,021 |
| 2020-01-31 | $1.02 | $1.06 | $1.02 | $1.06 | $1.06 | 2,028 |
| 2020-01-30 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 25 |
| 2020-01-29 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 15,399 |
| 2020-01-28 | $1.04 | $1.05 | $1.00 | $1.05 | $1.05 | 4,467 |
| 2020-01-27 | $1.06 | $1.07 | $1.02 | $1.05 | $1.05 | 5,450 |
| 2020-01-24 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 15,122 |
| 2020-01-23 | $1.03 | $1.06 | $1.03 | $1.06 | $1.06 | 5,850 |
| 2020-01-22 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 1,650 |
| 2020-01-21 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 599 |
| 2020-01-17 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1,633 |
| 2020-01-16 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 10,225 |
| 2020-01-15 | $1.04 | $1.07 | $1.04 | $1.04 | $1.04 | 6,450 |
| 2020-01-14 | $0.99 | $1.02 | $0.98 | $0.98 | $0.98 | 4,510 |
| 2020-01-13 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 1,180 |
| 2020-01-10 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 2,925 |
| 2020-01-09 | $1.05 | $1.06 | $0.99 | $0.99 | $0.99 | 6,663 |
| 2020-01-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 4,275 |
| 2020-01-07 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 8,136 |
| 2020-01-06 | $1.01 | $1.09 | $1.00 | $1.09 | $1.09 | 6,929 |
| 2020-01-03 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 10,052 |
| 2020-01-02 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 4,922 |
| 2019-12-31 | $1.01 | $1.04 | $1.01 | $1.01 | $1.01 | 8,518 |
| 2019-12-30 | $1.08 | $1.08 | $1.02 | $1.02 | $1.02 | 3,373 |
| 2019-12-27 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 175 |
| 2019-12-26 | $1.10 | $1.20 | $1.10 | $1.10 | $1.10 | 4,571 |
| 2019-12-24 | $1.07 | $1.13 | $1.07 | $1.13 | $1.13 | 2,400 |
| 2019-12-23 | $1.00 | $1.06 | $1.00 | $1.06 | $1.06 | 1,767 |
| 2019-12-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,020 |
| 2019-12-19 | $1.10 | $1.10 | $1.01 | $1.08 | $1.08 | 3,312 |
| 2019-12-18 | $1.08 | $1.12 | $1.02 | $1.02 | $1.02 | 5,780 |
| 2019-12-17 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 798 |
| 2019-12-16 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 252 |
| 2019-12-13 | $1.02 | $1.07 | $1.02 | $1.07 | $1.07 | 1,395 |
| 2019-12-12 | $0.99 | $1.06 | $0.99 | $0.99 | $0.99 | 11,340 |
| 2019-12-11 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 75 |
| 2019-12-10 | $1.06 | $1.06 | $0.90 | $0.90 | $0.90 | 2,710 |
| 2019-12-09 | $0.94 | $0.97 | $0.94 | $0.95 | $0.95 | 2,183 |
| 2019-12-06 | $0.91 | $0.96 | $0.91 | $0.96 | $0.96 | 1,196 |
| 2019-12-05 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 5,373 |
| 2019-12-04 | $1.01 | $1.01 | $0.98 | $1.01 | $1.01 | 3,250 |
| 2019-12-03 | $0.99 | $0.99 | $0.90 | $0.94 | $0.94 | 2,906 |
| 2019-12-02 | $0.91 | $1.00 | $0.85 | $1.00 | $1.00 | 3,683 |
| 2019-11-29 | $0.81 | $0.91 | $0.81 | $0.91 | $0.91 | 496 |
| 2019-11-27 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 644 |
| 2019-11-26 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 14,952 |
| 2019-11-25 | $0.83 | $0.84 | $0.81 | $0.82 | $0.82 | 32,014 |
| 2019-11-22 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 2,425 |
| 2019-11-21 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 8,010 |
| 2019-11-20 | $0.85 | $0.87 | $0.83 | $0.85 | $0.85 | 34,831 |
| 2019-11-19 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 16,423 |
| 2019-11-18 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 812 |
| 2019-11-15 | $0.87 | $0.90 | $0.87 | $0.90 | $0.90 | 1,050 |
| 2019-11-14 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 1,584 |
| 2019-11-13 | $0.85 | $0.90 | $0.85 | $0.85 | $0.85 | 3,813 |
| 2019-11-12 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 2,313 |
| 2019-11-11 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 3,950 |
| 2019-11-08 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 3 |
| 2019-11-07 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 250 |
| 2019-11-06 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 50 |
| 2019-11-05 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 53 |
| 2019-11-04 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 100 |
| 2019-11-01 | $0.87 | $0.88 | $0.85 | $0.85 | $0.85 | 1,029 |
| 2019-10-31 | $0.86 | $0.89 | $0.86 | $0.89 | $0.89 | 4,638 |
| 2019-10-30 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 3 |
| 2019-10-29 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 427 |
| 2019-10-28 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 587 |
| 2019-10-25 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 147 |
| 2019-10-24 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 8,175 |
| 2019-10-23 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 11,532 |
| 2019-10-22 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 573 |
| 2019-10-21 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 370 |
| 2019-10-18 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 375 |
| 2019-10-17 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 445 |
| 2019-10-16 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 2,579 |
| 2019-10-15 | $1.00 | $1.00 | $0.94 | $0.98 | $0.98 | 913 |
| 2019-10-14 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2019-10-11 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 35 |
| 2019-10-09 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 5,322 |
Artemis Gold Inc (ARGTF) News Headlines
Recent Artemis Gold Inc (ARGTF) News
Similar Companies to Artemis Gold Inc (ARGTF) 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 | -- | -- | -- |