Axcella Health Inc (AXLA) Exchange: NASDAQ
Data as of May 2, 2025
$0.40 ($-0.04) -8.89%
Axcella Health Inc - Daily Information
Click for more stock information on Axcella Health Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.36 |
| Previous Close | $0.40 |
| High | $0.51 |
| Low | $0.36 |
| Adjusted Open | $0.36 |
| Previous Adjusted Close | $0.40 |
| Adjusted High | $0.51 |
| Adjusted Low | $0.36 |
About Axcella Health Inc (AXLA)
Axcella is a clinical-stage biotechnology company focused on leveraging endogenous metabolic modulators (EMMs) to pioneer a new approach for treating complex diseases and improving health. The company’s product candidates are comprised of EMMs and their derivatives that are engineered in distinct combinations and ratios to simultaneously impact multiple biological pathways. Axcella’s pipeline includes lead therapeutic candidates for non-alcoholic steatohepatitis (NASH) and the reduction in risk of overt hepatic encephalopathy (OHE) recurrence.
Invest in Axcella Health Inc (AXLA)
Historical Stock Data for Axcella Health Inc (AXLA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-29 | $0.36 | $0.51 | $0.36 | $0.40 | $0.40 | 6,782 |
| 2023-12-28 | $0.44 | $0.51 | $0.44 | $0.44 | $0.44 | 9,659 |
| 2023-12-27 | $0.36 | $0.50 | $0.36 | $0.44 | $0.44 | 6,420 |
| 2023-12-26 | $0.34 | $0.51 | $0.34 | $0.48 | $0.48 | 18,510 |
| 2023-12-22 | $0.56 | $0.64 | $0.38 | $0.50 | $0.50 | 18,814 |
| 2023-12-21 | $0.55 | $0.60 | $0.42 | $0.56 | $0.56 | 9,315 |
| 2023-12-20 | $0.63 | $0.67 | $0.40 | $0.57 | $0.57 | 10,921 |
| 2023-12-19 | $0.70 | $0.72 | $0.63 | $0.63 | $0.63 | 12,907 |
| 2023-12-18 | $0.79 | $0.85 | $0.69 | $0.72 | $0.72 | 12,331 |
| 2023-12-15 | $0.79 | $0.85 | $0.79 | $0.84 | $0.84 | 3,591 |
| 2023-12-14 | $0.82 | $0.85 | $0.79 | $0.85 | $0.85 | 7,007 |
| 2023-12-13 | $0.97 | $0.97 | $0.83 | $0.84 | $0.84 | 10,087 |
| 2023-12-12 | $0.82 | $0.97 | $0.82 | $0.96 | $0.96 | 7,570 |
| 2023-12-11 | $0.89 | $0.99 | $0.89 | $0.89 | $0.89 | 5,796 |
| 2023-12-08 | $0.94 | $1.00 | $0.89 | $0.89 | $0.89 | 13,258 |
| 2023-12-07 | $0.91 | $0.94 | $0.89 | $0.93 | $0.93 | 10,514 |
| 2023-12-06 | $0.91 | $1.01 | $0.91 | $0.91 | $0.91 | 9,518 |
| 2023-12-05 | $1.00 | $1.02 | $0.91 | $0.91 | $0.91 | 15,792 |
| 2023-12-04 | $0.96 | $1.08 | $0.96 | $1.08 | $1.08 | 9,578 |
| 2023-12-01 | $0.98 | $1.20 | $0.95 | $1.06 | $1.06 | 46,451 |
| 2023-11-30 | $1.00 | $1.02 | $0.97 | $0.98 | $0.98 | 25,437 |
| 2023-11-29 | $1.24 | $1.24 | $0.81 | $1.00 | $1.00 | 93,809 |
| 2023-11-28 | $2.09 | $2.09 | $1.20 | $1.29 | $1.29 | 118,735 |
| 2023-11-27 | $2.80 | $3.35 | $2.00 | $2.00 | $2.00 | 122,102 |
| 2023-11-24 | $3.40 | $4.10 | $2.00 | $3.20 | $3.20 | 42,795 |
| 2023-11-22 | $5.17 | $5.43 | $4.55 | $4.58 | $4.58 | 41,958 |
| 2023-11-21 | $5.55 | $5.60 | $5.46 | $5.48 | $5.48 | 2,015 |
| 2023-11-20 | $5.26 | $5.75 | $5.26 | $5.72 | $5.72 | 19,457 |
| 2023-11-17 | $5.29 | $5.48 | $5.23 | $5.43 | $5.43 | 14,190 |
| 2023-11-16 | $5.51 | $5.71 | $5.23 | $5.42 | $5.42 | 17,659 |
| 2023-11-15 | $5.00 | $5.63 | $4.99 | $5.45 | $5.45 | 21,393 |
| 2023-11-14 | $5.00 | $5.25 | $4.83 | $4.97 | $4.97 | 13,414 |
| 2023-11-13 | $4.49 | $4.97 | $4.41 | $4.82 | $4.82 | 34,572 |
| 2023-11-10 | $4.09 | $4.60 | $4.07 | $4.46 | $4.46 | 18,487 |
| 2023-11-09 | $4.76 | $4.81 | $4.13 | $4.14 | $4.14 | 44,262 |
| 2023-11-08 | $5.40 | $5.63 | $4.76 | $4.76 | $4.76 | 70,095 |
| 2023-11-07 | $5.50 | $5.76 | $5.26 | $5.51 | $5.51 | 24,844 |
| 2023-11-06 | $5.83 | $6.20 | $5.34 | $5.60 | $5.60 | 49,520 |
| 2023-11-03 | $6.15 | $6.65 | $5.92 | $5.95 | $5.95 | 60,235 |
| 2023-11-02 | $5.64 | $6.75 | $5.42 | $6.36 | $6.36 | 49,300 |
| 2023-11-01 | $5.46 | $5.99 | $5.46 | $5.81 | $5.81 | 27,286 |
| 2023-10-31 | $5.42 | $5.73 | $5.20 | $5.47 | $5.47 | 19,890 |
| 2023-10-30 | $6.06 | $6.15 | $5.55 | $5.55 | $5.55 | 26,073 |
| 2023-10-27 | $6.80 | $6.93 | $6.02 | $6.02 | $6.02 | 121,493 |
| 2023-10-26 | $6.82 | $6.98 | $6.50 | $6.62 | $6.62 | 14,742 |
| 2023-10-25 | $7.22 | $7.23 | $6.89 | $6.91 | $6.91 | 9,490 |
| 2023-10-24 | $7.41 | $7.93 | $7.26 | $7.26 | $7.26 | 44,158 |
| 2023-10-23 | $7.74 | $7.80 | $7.24 | $7.30 | $7.30 | 28,176 |
| 2023-10-20 | $8.09 | $8.12 | $7.77 | $7.86 | $7.86 | 36,315 |
| 2023-10-19 | $8.57 | $8.70 | $8.25 | $8.42 | $8.42 | 29,586 |
| 2023-10-18 | $8.85 | $9.17 | $8.57 | $8.61 | $8.61 | 24,034 |
| 2023-10-17 | $8.88 | $9.50 | $8.88 | $9.06 | $9.06 | 33,560 |
| 2023-10-16 | $9.72 | $9.72 | $8.52 | $9.13 | $9.13 | 69,411 |
| 2023-10-13 | $10.20 | $10.33 | $9.29 | $9.53 | $9.53 | 58,091 |
| 2023-10-12 | $9.73 | $10.50 | $9.70 | $10.24 | $10.24 | 152,216 |
| 2023-10-11 | $9.99 | $10.60 | $9.63 | $9.89 | $9.89 | 92,543 |
| 2023-10-10 | $9.69 | $10.24 | $9.55 | $9.99 | $9.99 | 158,053 |
| 2023-10-09 | $9.52 | $9.89 | $9.25 | $9.85 | $9.85 | 76,065 |
| 2023-10-06 | $10.08 | $11.00 | $9.86 | $10.00 | $10.00 | 93,988 |
| 2023-10-05 | $9.88 | $10.40 | $9.68 | $10.40 | $10.40 | 110,492 |
| 2023-10-04 | $10.58 | $10.81 | $9.46 | $9.96 | $9.96 | 137,467 |
| 2023-10-03 | $10.06 | $11.00 | $10.06 | $10.65 | $10.65 | 213,721 |
| 2023-10-02 | $9.77 | $12.19 | $9.11 | $10.42 | $10.42 | 728,870 |
| 2023-09-29 | $10.01 | $11.50 | $9.08 | $10.44 | $10.44 | 800,296 |
| 2023-09-28 | $6.65 | $12.42 | $6.65 | $10.57 | $10.57 | 5,991,255 |
| 2023-09-27 | $7.07 | $7.33 | $6.52 | $6.91 | $6.91 | 197,393 |
| 2023-09-26 | $8.44 | $8.72 | $7.85 | $7.94 | $7.94 | 120,200 |
| 2023-09-25 | $9.55 | $9.80 | $8.31 | $8.80 | $8.80 | 276,671 |
| 2023-09-22 | $9.41 | $13.33 | $9.26 | $10.35 | $10.35 | 1,011,722 |
| 2023-09-21 | $10.92 | $10.98 | $9.03 | $9.60 | $9.60 | 160,851 |
| 2023-09-20 | $11.55 | $11.80 | $8.75 | $10.36 | $10.36 | 510,583 |
| 2023-09-19 | $14.40 | $14.78 | $11.00 | $12.15 | $12.15 | 435,691 |
| 2023-09-18 | $0.63 | $0.77 | $0.52 | $0.60 | $15.00 | 622,148 |
| 2023-09-15 | $0.75 | $0.86 | $0.57 | $0.62 | $15.60 | 835,821 |
| 2023-09-14 | $1.05 | $1.15 | $0.89 | $1.01 | $25.25 | 1,009,183 |
| 2023-09-13 | $1.29 | $1.65 | $1.01 | $1.19 | $29.75 | 3,650,889 |
| 2023-09-12 | $0.60 | $1.43 | $0.60 | $1.14 | $28.50 | 4,529,052 |
| 2023-09-11 | $0.82 | $0.87 | $0.65 | $0.72 | $0.72 | 30,469,814 |
| 2023-09-08 | $0.61 | $1.07 | $0.53 | $0.98 | $0.98 | 158,129,337 |
| 2023-09-07 | $0.41 | $0.66 | $0.39 | $0.57 | $0.57 | 109,228,453 |
| 2023-09-06 | $0.32 | $0.44 | $0.29 | $0.41 | $0.41 | 15,254,589 |
| 2023-09-05 | $0.38 | $0.39 | $0.33 | $0.36 | $0.36 | 14,743,458 |
| 2023-09-01 | $0.30 | $0.48 | $0.27 | $0.42 | $0.42 | 157,129,983 |
| 2023-08-31 | $0.30 | $0.34 | $0.21 | $0.23 | $0.23 | 22,158,613 |
| 2023-08-30 | $0.39 | $0.44 | $0.32 | $0.38 | $0.38 | 58,809,698 |
| 2023-08-29 | $0.36 | $0.51 | $0.26 | $0.45 | $0.45 | 351,961,218 |
| 2023-08-28 | $0.11 | $0.16 | $0.11 | $0.11 | $0.11 | 3,495,586 |
| 2023-08-25 | $0.12 | $0.13 | $0.10 | $0.11 | $0.11 | 2,245,789 |
| 2023-08-24 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 1,797,009 |
| 2023-08-23 | $0.16 | $0.16 | $0.13 | $0.14 | $0.14 | 4,317,862 |
| 2023-08-22 | $0.30 | $0.31 | $0.17 | $0.17 | $0.17 | 49,630,307 |
| 2023-08-21 | $0.16 | $0.18 | $0.15 | $0.18 | $0.18 | 3,722,050 |
| 2023-08-18 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 67,214 |
| 2023-08-17 | $0.17 | $0.17 | $0.15 | $0.17 | $0.17 | 89,938 |
| 2023-08-16 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 116,637 |
| 2023-08-15 | $0.17 | $0.18 | $0.15 | $0.16 | $0.16 | 123,601 |
| 2023-08-14 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 144,869 |
| 2023-08-11 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 91,609 |
| 2023-08-10 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 99,324 |
| 2023-08-09 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 179,308 |
| 2023-08-08 | $0.21 | $0.21 | $0.18 | $0.18 | $0.18 | 220,794 |
| 2023-08-07 | $0.23 | $0.23 | $0.19 | $0.20 | $0.20 | 258,269 |
| 2023-08-04 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 134,908 |
| 2023-08-03 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 35,969 |
| 2023-08-02 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 39,947 |
| 2023-08-01 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 85,966 |
| 2023-07-31 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 183,314 |
| 2023-07-28 | $0.20 | $0.21 | $0.18 | $0.18 | $0.18 | 249,244 |
| 2023-07-27 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 54,264 |
| 2023-07-26 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 124,370 |
| 2023-07-25 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 289,627 |
| 2023-07-24 | $0.18 | $0.20 | $0.17 | $0.20 | $0.20 | 203,220 |
| 2023-07-21 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 164,223 |
| 2023-07-20 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 74,012 |
| 2023-07-19 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 114,782 |
| 2023-07-18 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 233,851 |
| 2023-07-17 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 90,461 |
| 2023-07-14 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 130,959 |
| 2023-07-13 | $0.19 | $0.23 | $0.18 | $0.20 | $0.20 | 503,917 |
| 2023-07-12 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 260,058 |
| 2023-07-11 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 401,898 |
| 2023-07-10 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 3,180,888 |
| 2023-07-07 | $0.20 | $0.23 | $0.20 | $0.21 | $0.21 | 729,755 |
| 2023-07-06 | $0.22 | $0.24 | $0.22 | $0.22 | $0.22 | 100,875 |
| 2023-07-05 | $0.21 | $0.24 | $0.21 | $0.23 | $0.23 | 129,801 |
| 2023-07-03 | $0.22 | $0.25 | $0.21 | $0.22 | $0.22 | 200,997 |
| 2023-06-30 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 296,908 |
| 2023-06-29 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 133,963 |
| 2023-06-28 | $0.26 | $0.27 | $0.24 | $0.25 | $0.25 | 33,509 |
| 2023-06-27 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 149,831 |
| 2023-06-26 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 163,603 |
| 2023-06-23 | $0.27 | $0.30 | $0.25 | $0.25 | $0.25 | 195,948 |
| 2023-06-22 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 121,424 |
| 2023-06-21 | $0.33 | $0.33 | $0.29 | $0.30 | $0.30 | 256,684 |
| 2023-06-20 | $0.27 | $0.38 | $0.27 | $0.35 | $0.35 | 884,755 |
| 2023-06-16 | $0.31 | $0.31 | $0.27 | $0.28 | $0.28 | 461,238 |
| 2023-06-15 | $0.31 | $0.45 | $0.31 | $0.31 | $0.31 | 2,398,236 |
| 2023-06-14 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 102,503 |
| 2023-06-13 | $0.31 | $0.33 | $0.30 | $0.30 | $0.30 | 24,796 |
| 2023-06-12 | $0.30 | $0.33 | $0.30 | $0.31 | $0.31 | 58,342 |
| 2023-06-09 | $0.32 | $0.34 | $0.31 | $0.31 | $0.31 | 45,438 |
| 2023-06-08 | $0.33 | $0.35 | $0.32 | $0.32 | $0.32 | 31,070 |
| 2023-06-07 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 37,701 |
| 2023-06-06 | $0.32 | $0.35 | $0.30 | $0.33 | $0.33 | 82,397 |
| 2023-06-05 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 84,892 |
| 2023-06-02 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 68,006 |
| 2023-06-01 | $0.38 | $0.40 | $0.34 | $0.37 | $0.37 | 99,038 |
| 2023-05-31 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 27,590 |
| 2023-05-30 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 59,462 |
| 2023-05-26 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 11,968 |
| 2023-05-25 | $0.41 | $0.45 | $0.41 | $0.41 | $0.41 | 13,250 |
| 2023-05-24 | $0.42 | $0.45 | $0.41 | $0.45 | $0.45 | 45,231 |
| 2023-05-23 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 21,817 |
| 2023-05-22 | $0.42 | $0.45 | $0.40 | $0.44 | $0.44 | 27,074 |
| 2023-05-19 | $0.45 | $0.45 | $0.41 | $0.45 | $0.45 | 23,442 |
| 2023-05-18 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 70,975 |
| 2023-05-17 | $0.40 | $0.43 | $0.39 | $0.43 | $0.43 | 32,774 |
| 2023-05-16 | $0.41 | $0.42 | $0.39 | $0.42 | $0.42 | 47,066 |
| 2023-05-15 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 16,893 |
| 2023-05-12 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 53,046 |
| 2023-05-11 | $0.41 | $0.42 | $0.39 | $0.39 | $0.39 | 25,554 |
| 2023-05-10 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 67,069 |
| 2023-05-09 | $0.42 | $0.42 | $0.40 | $0.42 | $0.42 | 41,239 |
| 2023-05-08 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 29,627 |
| 2023-05-05 | $0.43 | $0.43 | $0.37 | $0.40 | $0.40 | 51,881 |
| 2023-05-04 | $0.43 | $0.43 | $0.37 | $0.40 | $0.40 | 81,000 |
| 2023-05-03 | $0.41 | $0.41 | $0.37 | $0.37 | $0.37 | 52,366 |
| 2023-05-02 | $0.43 | $0.43 | $0.39 | $0.41 | $0.41 | 26,694 |
| 2023-05-01 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 28,762 |
| 2023-04-28 | $0.40 | $0.43 | $0.39 | $0.40 | $0.40 | 34,393 |
| 2023-04-27 | $0.43 | $0.43 | $0.39 | $0.40 | $0.40 | 55,137 |
| 2023-04-26 | $0.45 | $0.45 | $0.41 | $0.43 | $0.43 | 42,216 |
| 2023-04-25 | $0.47 | $0.47 | $0.40 | $0.43 | $0.43 | 100,561 |
| 2023-04-24 | $0.39 | $0.47 | $0.39 | $0.42 | $0.42 | 161,441 |
| 2023-04-21 | $0.39 | $0.45 | $0.39 | $0.40 | $0.40 | 36,591 |
| 2023-04-20 | $0.41 | $0.44 | $0.40 | $0.40 | $0.40 | 20,438 |
| 2023-04-19 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 25,466 |
| 2023-04-18 | $0.39 | $0.41 | $0.37 | $0.40 | $0.40 | 126,317 |
| 2023-04-17 | $0.35 | $0.39 | $0.35 | $0.35 | $0.35 | 101,814 |
| 2023-04-14 | $0.39 | $0.39 | $0.35 | $0.38 | $0.38 | 120,969 |
| 2023-04-13 | $0.46 | $0.46 | $0.37 | $0.38 | $0.38 | 56,785 |
| 2023-04-12 | $0.39 | $0.45 | $0.36 | $0.37 | $0.37 | 211,827 |
| 2023-04-11 | $0.48 | $0.48 | $0.42 | $0.42 | $0.42 | 50,936 |
| 2023-04-10 | $0.44 | $0.46 | $0.42 | $0.46 | $0.46 | 72,335 |
| 2023-04-06 | $0.45 | $0.49 | $0.45 | $0.46 | $0.46 | 13,131 |
| 2023-04-05 | $0.49 | $0.49 | $0.45 | $0.46 | $0.46 | 10,919 |
| 2023-04-04 | $0.47 | $0.49 | $0.44 | $0.45 | $0.45 | 12,650 |
| 2023-04-03 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 65,676 |
| 2023-03-31 | $0.52 | $0.52 | $0.46 | $0.48 | $0.48 | 49,737 |
| 2023-03-30 | $0.46 | $0.51 | $0.43 | $0.50 | $0.50 | 166,244 |
| 2023-03-29 | $0.42 | $0.46 | $0.42 | $0.43 | $0.43 | 18,551 |
| 2023-03-28 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 33,501 |
| 2023-03-27 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 27,529 |
| 2023-03-24 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 26,267 |
| 2023-03-23 | $0.45 | $0.46 | $0.40 | $0.44 | $0.44 | 39,287 |
| 2023-03-22 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 67,513 |
| 2023-03-21 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 25,766 |
| 2023-03-20 | $0.46 | $0.47 | $0.41 | $0.41 | $0.41 | 74,549 |
| 2023-03-17 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 59,894 |
| 2023-03-16 | $0.45 | $0.50 | $0.45 | $0.50 | $0.50 | 88,406 |
| 2023-03-15 | $0.48 | $0.51 | $0.44 | $0.49 | $0.49 | 34,323 |
| 2023-03-14 | $0.47 | $0.51 | $0.46 | $0.48 | $0.48 | 61,738 |
| 2023-03-13 | $0.46 | $0.48 | $0.46 | $0.46 | $0.46 | 54,832 |
| 2023-03-10 | $0.50 | $0.51 | $0.46 | $0.48 | $0.48 | 137,177 |
| 2023-03-09 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 49,740 |
| 2023-03-08 | $0.51 | $0.55 | $0.51 | $0.53 | $0.53 | 56,398 |
| 2023-03-07 | $0.55 | $0.57 | $0.51 | $0.53 | $0.53 | 145,623 |
| 2023-03-06 | $0.59 | $0.59 | $0.55 | $0.57 | $0.57 | 119,279 |
| 2023-03-03 | $0.57 | $0.60 | $0.55 | $0.59 | $0.59 | 104,787 |
| 2023-03-02 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 81,479 |
| 2023-03-01 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 140,525 |
| 2023-02-28 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 239,765 |
| 2023-02-27 | $0.59 | $0.60 | $0.57 | $0.59 | $0.59 | 181,461 |
| 2023-02-24 | $0.60 | $0.61 | $0.57 | $0.60 | $0.60 | 458,086 |
| 2023-02-23 | $0.65 | $0.66 | $0.60 | $0.63 | $0.63 | 451,954 |
| 2023-02-22 | $0.61 | $0.66 | $0.61 | $0.66 | $0.66 | 337,649 |
| 2023-02-21 | $0.62 | $0.68 | $0.56 | $0.66 | $0.66 | 1,047,275 |
| 2023-02-17 | $0.64 | $0.70 | $0.60 | $0.68 | $0.68 | 1,615,314 |
| 2023-02-16 | $0.75 | $0.78 | $0.63 | $0.72 | $0.72 | 21,041,640 |
| 2023-02-15 | $0.63 | $0.64 | $0.57 | $0.60 | $0.60 | 2,387,751 |
| 2023-02-14 | $0.67 | $0.67 | $0.62 | $0.64 | $0.64 | 87,675 |
| 2023-02-13 | $0.69 | $0.69 | $0.64 | $0.65 | $0.65 | 106,238 |
| 2023-02-10 | $0.69 | $0.69 | $0.65 | $0.69 | $0.69 | 194,517 |
| 2023-02-09 | $0.63 | $0.72 | $0.62 | $0.68 | $0.68 | 269,356 |
| 2023-02-08 | $0.68 | $0.68 | $0.63 | $0.65 | $0.65 | 164,565 |
| 2023-02-07 | $0.73 | $0.73 | $0.63 | $0.68 | $0.68 | 244,287 |
| 2023-02-06 | $0.69 | $0.74 | $0.68 | $0.72 | $0.72 | 319,678 |
| 2023-02-03 | $0.68 | $0.75 | $0.65 | $0.71 | $0.71 | 438,847 |
| 2023-02-02 | $0.69 | $0.70 | $0.64 | $0.66 | $0.66 | 207,150 |
| 2023-02-01 | $0.68 | $0.68 | $0.63 | $0.67 | $0.67 | 209,773 |
| 2023-01-31 | $0.63 | $0.68 | $0.61 | $0.68 | $0.68 | 220,919 |
| 2023-01-30 | $0.68 | $0.71 | $0.62 | $0.63 | $0.63 | 357,297 |
| 2023-01-27 | $0.74 | $0.76 | $0.68 | $0.69 | $0.69 | 980,012 |
| 2023-01-26 | $0.60 | $0.80 | $0.59 | $0.77 | $0.77 | 2,380,499 |
| 2023-01-25 | $0.56 | $0.66 | $0.53 | $0.63 | $0.63 | 3,756,343 |
| 2023-01-24 | $0.63 | $0.75 | $0.56 | $0.60 | $0.60 | 22,735,591 |
| 2023-01-23 | $0.40 | $0.47 | $0.40 | $0.43 | $0.43 | 3,157,067 |
| 2023-01-20 | $0.43 | $0.46 | $0.41 | $0.42 | $0.42 | 72,888 |
| 2023-01-19 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 94,076 |
| 2023-01-18 | $0.45 | $0.49 | $0.44 | $0.44 | $0.44 | 160,201 |
| 2023-01-17 | $0.52 | $0.52 | $0.43 | $0.45 | $0.45 | 143,504 |
| 2023-01-13 | $0.38 | $0.49 | $0.38 | $0.47 | $0.47 | 265,937 |
| 2023-01-12 | $0.39 | $0.39 | $0.36 | $0.38 | $0.38 | 107,494 |
| 2023-01-11 | $0.37 | $0.39 | $0.35 | $0.36 | $0.36 | 72,169 |
| 2023-01-10 | $0.39 | $0.39 | $0.35 | $0.35 | $0.35 | 82,160 |
| 2023-01-09 | $0.33 | $0.38 | $0.31 | $0.37 | $0.37 | 412,197 |
| 2023-01-06 | $0.33 | $0.34 | $0.30 | $0.34 | $0.34 | 221,792 |
| 2023-01-05 | $0.31 | $0.33 | $0.30 | $0.33 | $0.33 | 90,582 |
| 2023-01-04 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 233,799 |
| 2023-01-03 | $0.33 | $0.35 | $0.31 | $0.32 | $0.32 | 89,826 |
| 2022-12-30 | $0.34 | $0.34 | $0.30 | $0.33 | $0.33 | 115,709 |
| 2022-12-29 | $0.32 | $0.34 | $0.30 | $0.33 | $0.33 | 214,030 |
| 2022-12-28 | $0.31 | $0.33 | $0.30 | $0.32 | $0.32 | 131,012 |
| 2022-12-27 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 268,085 |
| 2022-12-23 | $0.29 | $0.33 | $0.29 | $0.31 | $0.31 | 181,927 |
| 2022-12-22 | $0.30 | $0.35 | $0.30 | $0.34 | $0.34 | 229,351 |
| 2022-12-21 | $0.30 | $0.36 | $0.28 | $0.33 | $0.33 | 545,448 |
| 2022-12-20 | $0.41 | $0.42 | $0.26 | $0.33 | $0.33 | 2,843,682 |
| 2022-12-19 | $0.22 | $0.53 | $0.22 | $0.43 | $0.43 | 31,199,572 |
| 2022-12-16 | $0.44 | $0.45 | $0.16 | $0.16 | $0.16 | 1,258,421 |
| 2022-12-15 | $0.79 | $0.79 | $0.44 | $0.44 | $0.44 | 1,351,520 |
| 2022-12-14 | $0.91 | $0.92 | $0.88 | $0.89 | $0.89 | 136,890 |
| 2022-12-13 | $0.91 | $0.91 | $0.86 | $0.88 | $0.88 | 47,770 |
| 2022-12-12 | $0.87 | $0.91 | $0.86 | $0.87 | $0.87 | 58,414 |
| 2022-12-09 | $0.95 | $0.95 | $0.85 | $0.89 | $0.89 | 159,360 |
| 2022-12-08 | $0.87 | $0.93 | $0.87 | $0.88 | $0.88 | 54,803 |
| 2022-12-07 | $0.89 | $0.93 | $0.85 | $0.87 | $0.87 | 26,610 |
| 2022-12-06 | $0.91 | $0.93 | $0.86 | $0.88 | $0.88 | 41,788 |
| 2022-12-05 | $0.90 | $0.95 | $0.86 | $0.90 | $0.90 | 60,688 |
| 2022-12-02 | $0.85 | $0.92 | $0.82 | $0.91 | $0.91 | 33,448 |
| 2022-12-01 | $0.86 | $0.92 | $0.84 | $0.92 | $0.92 | 25,632 |
| 2022-11-30 | $0.88 | $0.93 | $0.82 | $0.84 | $0.84 | 102,835 |
| 2022-11-29 | $0.88 | $0.93 | $0.83 | $0.91 | $0.91 | 148,035 |
| 2022-11-28 | $1.12 | $1.12 | $0.85 | $0.87 | $0.87 | 191,616 |
| 2022-11-25 | $0.89 | $0.94 | $0.86 | $0.93 | $0.93 | 16,939 |
| 2022-11-23 | $0.87 | $0.95 | $0.82 | $0.87 | $0.87 | 32,374 |
| 2022-11-22 | $0.88 | $0.88 | $0.83 | $0.83 | $0.83 | 52,854 |
| 2022-11-21 | $0.87 | $0.92 | $0.85 | $0.85 | $0.85 | 45,346 |
| 2022-11-18 | $0.80 | $0.90 | $0.80 | $0.86 | $0.86 | 74,598 |
| 2022-11-17 | $0.96 | $0.96 | $0.85 | $0.87 | $0.87 | 129,637 |
| 2022-11-16 | $1.07 | $1.10 | $0.91 | $0.99 | $0.99 | 284,432 |
| 2022-11-15 | $1.15 | $1.19 | $1.07 | $1.10 | $1.10 | 98,074 |
| 2022-11-14 | $0.99 | $1.10 | $0.99 | $1.10 | $1.10 | 190,213 |
| 2022-11-11 | $0.82 | $0.95 | $0.81 | $0.94 | $0.94 | 39,381 |
| 2022-11-10 | $0.89 | $0.92 | $0.70 | $0.84 | $0.84 | 311,564 |
| 2022-11-09 | $0.90 | $0.90 | $0.83 | $0.85 | $0.85 | 84,615 |
| 2022-11-08 | $0.92 | $0.92 | $0.85 | $0.88 | $0.88 | 136,715 |
| 2022-11-07 | $0.90 | $0.96 | $0.87 | $0.90 | $0.90 | 55,041 |
| 2022-11-04 | $0.94 | $0.96 | $0.85 | $0.89 | $0.89 | 131,937 |
| 2022-11-03 | $1.05 | $1.05 | $0.85 | $0.90 | $0.90 | 324,653 |
| 2022-11-02 | $1.15 | $1.16 | $1.02 | $1.03 | $1.03 | 140,666 |
| 2022-11-01 | $1.22 | $1.22 | $1.05 | $1.11 | $1.11 | 204,411 |
| 2022-10-31 | $1.33 | $1.33 | $1.20 | $1.20 | $1.20 | 238,436 |
| 2022-10-28 | $1.31 | $1.37 | $1.27 | $1.33 | $1.33 | 96,734 |
| 2022-10-27 | $1.40 | $1.41 | $1.25 | $1.33 | $1.33 | 117,184 |
| 2022-10-26 | $1.41 | $1.43 | $1.37 | $1.37 | $1.37 | 84,203 |
| 2022-10-25 | $1.40 | $1.48 | $1.37 | $1.41 | $1.41 | 83,080 |
| 2022-10-24 | $1.47 | $1.52 | $1.40 | $1.41 | $1.41 | 118,834 |
| 2022-10-21 | $1.56 | $1.56 | $1.43 | $1.46 | $1.46 | 150,980 |
| 2022-10-20 | $1.57 | $1.63 | $1.51 | $1.53 | $1.53 | 100,681 |
| 2022-10-19 | $1.65 | $1.65 | $1.52 | $1.60 | $1.60 | 95,261 |
| 2022-10-18 | $1.69 | $1.70 | $1.63 | $1.65 | $1.65 | 188,567 |
| 2022-10-17 | $1.88 | $1.88 | $1.60 | $1.62 | $1.62 | 413,762 |
| 2022-10-14 | $1.66 | $1.82 | $1.62 | $1.79 | $1.79 | 34,989 |
| 2022-10-13 | $1.64 | $1.73 | $1.61 | $1.62 | $1.62 | 45,243 |
| 2022-10-12 | $1.68 | $1.68 | $1.60 | $1.64 | $1.64 | 23,603 |
| 2022-10-11 | $1.63 | $1.76 | $1.63 | $1.69 | $1.69 | 27,201 |
| 2022-10-10 | $1.65 | $1.69 | $1.60 | $1.63 | $1.63 | 24,908 |
| 2022-10-07 | $1.77 | $1.81 | $1.63 | $1.65 | $1.65 | 84,668 |
| 2022-10-06 | $1.79 | $1.85 | $1.76 | $1.78 | $1.78 | 52,175 |
| 2022-10-05 | $1.91 | $1.91 | $1.80 | $1.84 | $1.84 | 60,083 |
| 2022-10-04 | $1.93 | $1.93 | $1.75 | $1.92 | $1.92 | 163,359 |
| 2022-10-03 | $1.72 | $1.94 | $1.56 | $1.93 | $1.93 | 209,012 |
| 2022-09-30 | $1.73 | $1.88 | $1.65 | $1.71 | $1.71 | 279,335 |
| 2022-09-29 | $1.90 | $1.97 | $1.80 | $1.93 | $1.93 | 4,717,015 |
| 2022-09-28 | $1.63 | $1.75 | $1.60 | $1.73 | $1.73 | 75,379 |
| 2022-09-27 | $1.62 | $1.67 | $1.55 | $1.62 | $1.62 | 11,761 |
| 2022-09-26 | $1.70 | $1.71 | $1.55 | $1.62 | $1.62 | 41,116 |
| 2022-09-23 | $1.71 | $1.71 | $1.61 | $1.62 | $1.62 | 48,803 |
| 2022-09-22 | $1.81 | $1.82 | $1.71 | $1.75 | $1.75 | 33,908 |
| 2022-09-21 | $2.01 | $2.07 | $1.81 | $1.83 | $1.83 | 68,903 |
| 2022-09-20 | $2.05 | $2.14 | $1.95 | $2.06 | $2.06 | 27,856 |
| 2022-09-19 | $2.23 | $2.25 | $1.96 | $2.11 | $2.11 | 60,752 |
| 2022-09-16 | $1.82 | $2.49 | $1.71 | $2.41 | $2.41 | 248,807 |
| 2022-09-15 | $1.68 | $1.86 | $1.68 | $1.86 | $1.86 | 54,173 |
| 2022-09-14 | $1.90 | $1.90 | $1.65 | $1.67 | $1.67 | 175,104 |
| 2022-09-13 | $1.89 | $1.95 | $1.81 | $1.83 | $1.83 | 60,586 |
| 2022-09-12 | $1.78 | $1.92 | $1.75 | $1.91 | $1.91 | 37,558 |
| 2022-09-09 | $1.75 | $1.80 | $1.74 | $1.75 | $1.75 | 77,600 |
| 2022-09-08 | $2.00 | $2.01 | $1.71 | $1.82 | $1.82 | 163,289 |
| 2022-09-07 | $2.24 | $2.24 | $1.90 | $1.90 | $1.90 | 70,050 |
| 2022-09-06 | $2.55 | $2.58 | $2.11 | $2.11 | $2.11 | 75,879 |
| 2022-09-02 | $2.39 | $2.70 | $2.39 | $2.60 | $2.60 | 48,935 |
| 2022-09-01 | $2.44 | $2.52 | $2.34 | $2.34 | $2.34 | 27,274 |
| 2022-08-31 | $2.50 | $2.50 | $2.44 | $2.46 | $2.46 | 2,833 |
| 2022-08-30 | $2.44 | $2.52 | $2.42 | $2.42 | $2.42 | 10,616 |
| 2022-08-29 | $2.37 | $2.53 | $2.37 | $2.43 | $2.43 | 14,674 |
| 2022-08-26 | $2.46 | $2.52 | $2.37 | $2.42 | $2.42 | 18,104 |
| 2022-08-25 | $2.48 | $2.51 | $2.40 | $2.45 | $2.45 | 22,294 |
| 2022-08-24 | $2.38 | $2.53 | $2.37 | $2.43 | $2.43 | 20,086 |
| 2022-08-23 | $2.44 | $2.46 | $2.35 | $2.38 | $2.38 | 8,481 |
| 2022-08-22 | $2.45 | $2.51 | $2.31 | $2.48 | $2.48 | 32,686 |
| 2022-08-19 | $2.55 | $2.70 | $2.34 | $2.42 | $2.42 | 87,672 |
| 2022-08-18 | $2.64 | $2.67 | $2.53 | $2.53 | $2.53 | 29,856 |
| 2022-08-17 | $2.74 | $2.74 | $2.52 | $2.64 | $2.64 | 80,510 |
| 2022-08-16 | $2.69 | $2.74 | $2.66 | $2.73 | $2.73 | 82,770 |
| 2022-08-15 | $2.37 | $2.65 | $2.35 | $2.65 | $2.65 | 149,102 |
| 2022-08-12 | $2.31 | $2.43 | $2.24 | $2.33 | $2.33 | 68,999 |
| 2022-08-11 | $2.32 | $2.38 | $2.30 | $2.34 | $2.34 | 15,599 |
| 2022-08-10 | $2.33 | $2.35 | $2.30 | $2.35 | $2.35 | 24,141 |
| 2022-08-09 | $2.35 | $2.37 | $2.25 | $2.26 | $2.26 | 32,097 |
| 2022-08-08 | $2.52 | $2.52 | $2.22 | $2.35 | $2.35 | 162,878 |
| 2022-08-05 | $2.54 | $2.60 | $2.34 | $2.47 | $2.47 | 80,860 |
| 2022-08-04 | $2.40 | $2.64 | $2.34 | $2.52 | $2.52 | 113,091 |
| 2022-08-03 | $2.15 | $2.42 | $2.08 | $2.38 | $2.38 | 223,020 |
| 2022-08-02 | $2.02 | $2.16 | $1.99 | $2.03 | $2.03 | 886,219 |
| 2022-08-01 | $2.16 | $2.16 | $1.87 | $1.94 | $1.94 | 64,539 |
| 2022-07-29 | $1.83 | $1.89 | $1.81 | $1.89 | $1.89 | 14,029 |
| 2022-07-28 | $1.89 | $1.89 | $1.82 | $1.82 | $1.82 | 17,707 |
| 2022-07-27 | $1.84 | $1.87 | $1.82 | $1.82 | $1.82 | 13,307 |
| 2022-07-26 | $1.86 | $1.87 | $1.82 | $1.82 | $1.82 | 14,853 |
| 2022-07-25 | $1.96 | $1.96 | $1.83 | $1.85 | $1.85 | 19,325 |
| 2022-07-22 | $2.07 | $2.09 | $1.92 | $1.98 | $1.98 | 19,604 |
| 2022-07-21 | $2.12 | $2.12 | $2.03 | $2.05 | $2.05 | 15,526 |
| 2022-07-20 | $2.11 | $2.13 | $2.03 | $2.03 | $2.03 | 17,131 |
| 2022-07-19 | $2.07 | $2.13 | $2.02 | $2.08 | $2.08 | 18,413 |
| 2022-07-18 | $2.16 | $2.16 | $2.08 | $2.08 | $2.08 | 9,285 |
| 2022-07-15 | $2.09 | $2.16 | $2.08 | $2.08 | $2.08 | 8,583 |
| 2022-07-14 | $2.06 | $2.15 | $2.06 | $2.13 | $2.13 | 16,331 |
| 2022-07-13 | $2.06 | $2.17 | $2.06 | $2.09 | $2.09 | 32,475 |
| 2022-07-12 | $2.12 | $2.17 | $2.08 | $2.14 | $2.14 | 12,993 |
| 2022-07-11 | $2.10 | $2.20 | $2.09 | $2.15 | $2.15 | 17,833 |
| 2022-07-08 | $2.10 | $2.17 | $2.06 | $2.14 | $2.14 | 27,617 |
| 2022-07-07 | $2.10 | $2.14 | $2.07 | $2.08 | $2.08 | 28,425 |
| 2022-07-06 | $2.09 | $2.14 | $2.03 | $2.03 | $2.03 | 60,566 |
| 2022-07-05 | $2.04 | $2.13 | $2.00 | $2.08 | $2.08 | 16,891 |
| 2022-07-01 | $2.00 | $2.14 | $1.96 | $2.12 | $2.12 | 21,078 |
| 2022-06-30 | $1.81 | $2.03 | $1.81 | $2.03 | $2.03 | 61,256 |
| 2022-06-29 | $1.89 | $1.93 | $1.81 | $1.82 | $1.82 | 26,515 |
| 2022-06-28 | $1.93 | $1.93 | $1.85 | $1.85 | $1.85 | 21,921 |
| 2022-06-27 | $1.92 | $1.98 | $1.85 | $1.96 | $1.96 | 45,301 |
| 2022-06-24 | $1.90 | $1.94 | $1.86 | $1.92 | $1.92 | 46,654 |
| 2022-06-23 | $1.86 | $1.91 | $1.81 | $1.88 | $1.88 | 25,996 |
| 2022-06-22 | $1.86 | $2.02 | $1.85 | $1.87 | $1.87 | 49,014 |
| 2022-06-21 | $1.87 | $1.99 | $1.80 | $1.93 | $1.93 | 125,780 |
| 2022-06-17 | $2.30 | $2.45 | $1.80 | $1.80 | $1.80 | 338,967 |
| 2022-06-16 | $2.19 | $2.35 | $2.10 | $2.33 | $2.33 | 82,402 |
| 2022-06-15 | $2.20 | $2.34 | $2.05 | $2.25 | $2.25 | 66,248 |
| 2022-06-14 | $2.09 | $2.29 | $2.02 | $2.19 | $2.19 | 69,123 |
| 2022-06-13 | $1.91 | $2.26 | $1.91 | $2.12 | $2.12 | 108,367 |
| 2022-06-10 | $2.64 | $2.72 | $2.00 | $2.00 | $2.00 | 201,613 |
| 2022-06-09 | $2.79 | $2.79 | $2.64 | $2.74 | $2.74 | 87,167 |
| 2022-06-08 | $2.40 | $2.70 | $2.40 | $2.67 | $2.67 | 68,630 |
| 2022-06-07 | $2.57 | $2.70 | $2.41 | $2.41 | $2.41 | 54,882 |
| 2022-06-06 | $2.54 | $2.68 | $2.35 | $2.62 | $2.62 | 109,209 |
| 2022-06-03 | $2.36 | $2.39 | $2.30 | $2.38 | $2.38 | 51,755 |
| 2022-06-02 | $2.09 | $2.34 | $1.99 | $2.34 | $2.34 | 86,325 |
| 2022-06-01 | $2.10 | $2.10 | $1.95 | $2.05 | $2.05 | 20,813 |
| 2022-05-31 | $1.96 | $2.14 | $1.91 | $2.12 | $2.12 | 44,637 |
| 2022-05-27 | $1.94 | $1.97 | $1.94 | $1.96 | $1.96 | 31,193 |
| 2022-05-26 | $1.72 | $1.95 | $1.70 | $1.95 | $1.95 | 43,782 |
| 2022-05-25 | $1.61 | $1.70 | $1.58 | $1.67 | $1.67 | 25,703 |
| 2022-05-24 | $1.58 | $1.73 | $1.58 | $1.60 | $1.60 | 24,352 |
| 2022-05-23 | $1.67 | $1.75 | $1.67 | $1.73 | $1.73 | 10,890 |
| 2022-05-20 | $1.76 | $1.77 | $1.71 | $1.74 | $1.74 | 15,086 |
| 2022-05-19 | $1.72 | $1.72 | $1.64 | $1.70 | $1.70 | 11,720 |
| 2022-05-18 | $1.55 | $1.61 | $1.52 | $1.60 | $1.60 | 20,275 |
| 2022-05-17 | $1.48 | $1.55 | $1.48 | $1.54 | $1.54 | 16,872 |
| 2022-05-16 | $1.48 | $1.54 | $1.45 | $1.45 | $1.45 | 29,446 |
| 2022-05-13 | $1.37 | $1.50 | $1.35 | $1.48 | $1.48 | 30,486 |
| 2022-05-12 | $1.51 | $1.67 | $1.40 | $1.41 | $1.41 | 46,453 |
| 2022-05-11 | $1.69 | $1.78 | $1.47 | $1.49 | $1.49 | 64,065 |
| 2022-05-10 | $1.78 | $1.90 | $1.68 | $1.70 | $1.70 | 32,491 |
| 2022-05-09 | $1.78 | $1.83 | $1.70 | $1.74 | $1.74 | 46,607 |
| 2022-05-06 | $1.79 | $1.84 | $1.75 | $1.84 | $1.84 | 25,046 |
| 2022-05-05 | $1.77 | $1.80 | $1.75 | $1.78 | $1.78 | 10,001 |
| 2022-05-04 | $1.75 | $1.84 | $1.71 | $1.83 | $1.83 | 25,542 |
| 2022-05-03 | $1.74 | $1.75 | $1.72 | $1.75 | $1.75 | 17,562 |
| 2022-05-02 | $1.75 | $1.75 | $1.68 | $1.72 | $1.72 | 13,864 |
| 2022-04-29 | $1.74 | $1.74 | $1.67 | $1.72 | $1.72 | 21,881 |
| 2022-04-28 | $1.70 | $1.71 | $1.66 | $1.67 | $1.67 | 22,957 |
| 2022-04-27 | $1.63 | $1.71 | $1.63 | $1.64 | $1.64 | 23,250 |
| 2022-04-26 | $1.89 | $1.90 | $1.63 | $1.66 | $1.66 | 96,921 |
| 2022-04-25 | $1.86 | $1.94 | $1.76 | $1.90 | $1.90 | 21,347 |
| 2022-04-22 | $1.97 | $2.02 | $1.77 | $1.80 | $1.80 | 68,467 |
| 2022-04-21 | $2.07 | $2.09 | $1.97 | $1.99 | $1.99 | 35,828 |
| 2022-04-20 | $1.98 | $2.04 | $1.96 | $2.01 | $2.01 | 30,078 |
| 2022-04-19 | $1.93 | $1.99 | $1.90 | $1.96 | $1.96 | 40,179 |
| 2022-04-18 | $1.99 | $1.99 | $1.91 | $1.93 | $1.93 | 25,202 |
| 2022-04-14 | $1.94 | $1.97 | $1.88 | $1.97 | $1.97 | 28,208 |
| 2022-04-13 | $1.84 | $1.98 | $1.84 | $1.96 | $1.96 | 52,200 |
| 2022-04-12 | $1.93 | $1.96 | $1.78 | $1.84 | $1.84 | 126,053 |
| 2022-04-11 | $1.91 | $2.14 | $1.90 | $1.97 | $1.97 | 598,532 |
| 2022-04-08 | $2.77 | $2.77 | $1.60 | $1.72 | $1.72 | 452,773 |
| 2022-04-07 | $2.65 | $2.78 | $2.54 | $2.77 | $2.77 | 59,900 |
| 2022-04-06 | $2.52 | $2.68 | $2.50 | $2.65 | $2.65 | 46,925 |
| 2022-04-05 | $2.75 | $2.75 | $2.57 | $2.60 | $2.60 | 33,632 |
| 2022-04-04 | $2.60 | $2.76 | $2.60 | $2.73 | $2.73 | 31,954 |
| 2022-04-01 | $2.55 | $2.63 | $2.50 | $2.56 | $2.56 | 25,289 |
| 2022-03-31 | $2.74 | $2.76 | $2.52 | $2.57 | $2.57 | 62,669 |
| 2022-03-30 | $2.71 | $2.80 | $2.69 | $2.70 | $2.70 | 36,708 |
| 2022-03-29 | $2.74 | $2.89 | $2.71 | $2.80 | $2.80 | 90,404 |
| 2022-03-28 | $2.80 | $2.83 | $2.69 | $2.77 | $2.77 | 63,010 |
| 2022-03-25 | $2.80 | $2.83 | $2.68 | $2.82 | $2.82 | 123,919 |
| 2022-03-24 | $2.86 | $2.87 | $2.71 | $2.74 | $2.74 | 57,834 |
| 2022-03-23 | $2.62 | $2.84 | $2.60 | $2.80 | $2.80 | 123,175 |
| 2022-03-22 | $2.85 | $2.88 | $2.55 | $2.71 | $2.71 | 140,575 |
| 2022-03-21 | $2.88 | $2.88 | $2.68 | $2.82 | $2.82 | 236,830 |
| 2022-03-18 | $2.53 | $2.79 | $2.40 | $2.79 | $2.79 | 252,028 |
| 2022-03-17 | $2.17 | $2.51 | $2.10 | $2.51 | $2.51 | 312,150 |
| 2022-03-16 | $1.95 | $2.15 | $1.92 | $2.05 | $2.05 | 342,780 |
| 2022-03-15 | $1.99 | $1.99 | $1.90 | $1.91 | $1.91 | 24,856 |
| 2022-03-14 | $2.06 | $2.06 | $1.94 | $1.94 | $1.94 | 67,561 |
| 2022-03-11 | $2.00 | $2.05 | $2.00 | $2.05 | $2.05 | 20,512 |
| 2022-03-10 | $1.99 | $2.01 | $1.96 | $2.01 | $2.01 | 21,847 |
| 2022-03-09 | $1.94 | $2.05 | $1.93 | $2.01 | $2.01 | 26,675 |
| 2022-03-08 | $1.86 | $1.95 | $1.86 | $1.90 | $1.90 | 22,322 |
| 2022-03-07 | $1.60 | $1.97 | $1.60 | $1.89 | $1.89 | 39,548 |
| 2022-03-04 | $2.04 | $2.04 | $1.88 | $1.92 | $1.92 | 29,603 |
| 2022-03-03 | $2.09 | $2.09 | $1.97 | $2.04 | $2.04 | 22,385 |
| 2022-03-02 | $2.02 | $2.05 | $2.00 | $2.05 | $2.05 | 28,597 |
| 2022-03-01 | $1.89 | $2.05 | $1.85 | $2.03 | $2.03 | 71,887 |
| 2022-02-28 | $1.80 | $1.93 | $1.80 | $1.89 | $1.89 | 35,043 |
| 2022-02-25 | $1.82 | $1.94 | $1.70 | $1.81 | $1.81 | 200,728 |
| 2022-02-24 | $1.63 | $1.78 | $1.61 | $1.76 | $1.76 | 22,848 |
| 2022-02-23 | $1.66 | $1.69 | $1.65 | $1.69 | $1.69 | 40,037 |
| 2022-02-22 | $1.69 | $1.73 | $1.60 | $1.65 | $1.65 | 39,700 |
| 2022-02-18 | $1.71 | $1.79 | $1.67 | $1.70 | $1.70 | 36,040 |
| 2022-02-17 | $1.73 | $1.79 | $1.71 | $1.73 | $1.73 | 32,635 |
| 2022-02-16 | $1.80 | $1.80 | $1.70 | $1.77 | $1.77 | 57,492 |
| 2022-02-15 | $1.72 | $1.78 | $1.67 | $1.78 | $1.78 | 138,812 |
| 2022-02-14 | $1.77 | $1.90 | $1.53 | $1.67 | $1.67 | 723,364 |
| 2022-02-11 | $1.73 | $1.85 | $1.70 | $1.75 | $1.75 | 179,894 |
| 2022-02-10 | $1.65 | $1.74 | $1.64 | $1.71 | $1.71 | 452,128 |
| 2022-02-09 | $1.64 | $1.69 | $1.62 | $1.65 | $1.65 | 118,522 |
| 2022-02-08 | $1.68 | $1.72 | $1.62 | $1.63 | $1.63 | 18,139 |
| 2022-02-07 | $1.75 | $1.75 | $1.64 | $1.68 | $1.68 | 40,941 |
| 2022-02-04 | $1.64 | $1.68 | $1.57 | $1.60 | $1.60 | 28,949 |
| 2022-02-03 | $1.75 | $1.78 | $1.63 | $1.64 | $1.64 | 70,820 |
| 2022-02-02 | $1.79 | $1.79 | $1.75 | $1.77 | $1.77 | 35,747 |
| 2022-02-01 | $1.70 | $1.79 | $1.69 | $1.76 | $1.76 | 44,461 |
| 2022-01-31 | $1.60 | $1.71 | $1.58 | $1.71 | $1.71 | 73,864 |
| 2022-01-28 | $1.58 | $1.63 | $1.53 | $1.58 | $1.58 | 26,574 |
| 2022-01-27 | $1.66 | $1.69 | $1.57 | $1.61 | $1.61 | 31,186 |
| 2022-01-26 | $1.67 | $1.74 | $1.65 | $1.66 | $1.66 | 40,052 |
| 2022-01-25 | $1.67 | $1.69 | $1.63 | $1.63 | $1.63 | 39,148 |
| 2022-01-24 | $1.60 | $1.67 | $1.44 | $1.66 | $1.66 | 73,257 |
| 2022-01-21 | $1.79 | $1.79 | $1.45 | $1.61 | $1.61 | 144,184 |
| 2022-01-20 | $1.81 | $1.88 | $1.77 | $1.78 | $1.78 | 25,346 |
| 2022-01-19 | $1.88 | $1.94 | $1.80 | $1.83 | $1.83 | 59,156 |
| 2022-01-18 | $1.83 | $1.92 | $1.81 | $1.89 | $1.89 | 31,486 |
| 2022-01-14 | $1.87 | $1.89 | $1.80 | $1.82 | $1.82 | 64,125 |
| 2022-01-13 | $2.00 | $2.01 | $1.85 | $1.88 | $1.88 | 113,822 |
| 2022-01-12 | $2.08 | $2.08 | $1.95 | $1.96 | $1.96 | 50,877 |
| 2022-01-11 | $1.99 | $2.08 | $1.95 | $2.08 | $2.08 | 56,219 |
| 2022-01-10 | $2.00 | $2.05 | $1.93 | $1.97 | $1.97 | 70,960 |
| 2022-01-07 | $2.09 | $2.10 | $2.00 | $2.03 | $2.03 | 69,960 |
| 2022-01-06 | $2.07 | $2.13 | $2.06 | $2.09 | $2.09 | 33,062 |
| 2022-01-05 | $2.26 | $2.26 | $2.06 | $2.07 | $2.07 | 41,944 |
| 2022-01-04 | $2.22 | $2.29 | $2.17 | $2.23 | $2.23 | 42,879 |
| 2022-01-03 | $2.18 | $2.25 | $2.12 | $2.23 | $2.23 | 55,691 |
| 2021-12-31 | $2.07 | $2.15 | $2.06 | $2.09 | $2.09 | 99,128 |
| 2021-12-30 | $2.07 | $2.19 | $2.06 | $2.06 | $2.06 | 82,191 |
| 2021-12-29 | $2.20 | $2.20 | $2.07 | $2.09 | $2.09 | 137,725 |
| 2021-12-28 | $2.27 | $2.31 | $2.20 | $2.20 | $2.20 | 60,420 |
| 2021-12-27 | $2.50 | $2.50 | $2.25 | $2.29 | $2.29 | 182,197 |
| 2021-12-23 | $2.44 | $2.55 | $2.44 | $2.50 | $2.50 | 67,625 |
| 2021-12-22 | $2.50 | $2.50 | $2.40 | $2.44 | $2.44 | 164,413 |
| 2021-12-21 | $2.51 | $2.59 | $2.45 | $2.53 | $2.53 | 27,108 |
| 2021-12-20 | $2.52 | $2.60 | $2.38 | $2.47 | $2.47 | 38,994 |
| 2021-12-17 | $2.34 | $2.54 | $2.32 | $2.52 | $2.52 | 24,124 |
| 2021-12-16 | $2.39 | $2.47 | $2.35 | $2.37 | $2.37 | 25,698 |
| 2021-12-15 | $2.43 | $2.48 | $2.22 | $2.36 | $2.36 | 127,503 |
| 2021-12-14 | $2.49 | $2.54 | $2.41 | $2.43 | $2.43 | 61,565 |
| 2021-12-13 | $2.52 | $2.62 | $2.48 | $2.49 | $2.49 | 29,978 |
| 2021-12-10 | $2.65 | $2.69 | $2.55 | $2.60 | $2.60 | 48,254 |
| 2021-12-09 | $2.60 | $2.70 | $2.60 | $2.65 | $2.65 | 40,714 |
| 2021-12-08 | $2.48 | $2.69 | $2.47 | $2.64 | $2.64 | 61,337 |
| 2021-12-07 | $2.56 | $2.59 | $2.46 | $2.46 | $2.46 | 37,753 |
| 2021-12-06 | $2.55 | $2.61 | $2.45 | $2.49 | $2.49 | 93,802 |
| 2021-12-03 | $2.72 | $2.72 | $2.56 | $2.57 | $2.57 | 61,502 |
| 2021-12-02 | $2.76 | $2.82 | $2.70 | $2.73 | $2.73 | 76,837 |
| 2021-12-01 | $2.93 | $3.03 | $2.75 | $2.75 | $2.75 | 109,060 |
| 2021-11-30 | $2.82 | $2.95 | $2.82 | $2.92 | $2.92 | 79,574 |
| 2021-11-29 | $2.94 | $2.95 | $2.81 | $2.88 | $2.88 | 71,479 |
| 2021-11-26 | $2.90 | $2.98 | $2.86 | $2.90 | $2.90 | 51,291 |
| 2021-11-24 | $2.91 | $2.99 | $2.91 | $2.97 | $2.97 | 37,730 |
| 2021-11-23 | $2.95 | $3.04 | $2.93 | $2.94 | $2.94 | 54,595 |
| 2021-11-22 | $2.96 | $3.00 | $2.90 | $2.96 | $2.96 | 68,188 |
| 2021-11-19 | $2.97 | $3.04 | $2.91 | $2.93 | $2.93 | 28,557 |
| 2021-11-18 | $3.00 | $3.01 | $2.88 | $2.96 | $2.96 | 86,828 |
| 2021-11-17 | $3.02 | $3.06 | $2.94 | $2.95 | $2.95 | 53,776 |
| 2021-11-16 | $3.03 | $3.16 | $3.03 | $3.05 | $3.05 | 96,009 |
| 2021-11-15 | $2.99 | $3.07 | $2.96 | $3.03 | $3.03 | 59,561 |
| 2021-11-12 | $3.02 | $3.09 | $2.89 | $2.97 | $2.97 | 165,636 |
| 2021-11-11 | $3.17 | $3.22 | $3.00 | $3.04 | $3.04 | 183,749 |
| 2021-11-10 | $3.25 | $3.25 | $3.11 | $3.14 | $3.14 | 48,536 |
| 2021-11-09 | $3.27 | $3.28 | $3.18 | $3.25 | $3.25 | 113,309 |
| 2021-11-08 | $3.22 | $3.31 | $3.16 | $3.29 | $3.29 | 180,822 |
| 2021-11-05 | $3.20 | $3.25 | $3.13 | $3.15 | $3.15 | 96,438 |
| 2021-11-04 | $3.23 | $3.23 | $3.15 | $3.19 | $3.19 | 85,882 |
| 2021-11-03 | $3.17 | $3.23 | $3.15 | $3.20 | $3.20 | 65,102 |
| 2021-11-02 | $3.25 | $3.27 | $3.10 | $3.17 | $3.17 | 107,526 |
| 2021-11-01 | $3.20 | $3.32 | $3.11 | $3.27 | $3.27 | 74,894 |
| 2021-10-29 | $3.33 | $3.33 | $3.14 | $3.20 | $3.20 | 119,072 |
| 2021-10-28 | $3.18 | $3.45 | $3.18 | $3.33 | $3.33 | 147,889 |
| 2021-10-27 | $3.67 | $3.68 | $3.08 | $3.17 | $3.17 | 834,763 |
| 2021-10-26 | $2.80 | $4.40 | $2.75 | $3.61 | $3.61 | 3,722,913 |
| 2021-10-25 | $2.82 | $2.84 | $2.75 | $2.80 | $2.80 | 31,762 |
| 2021-10-22 | $2.82 | $2.82 | $2.75 | $2.75 | $2.75 | 45,047 |
| 2021-10-21 | $2.82 | $2.85 | $2.80 | $2.82 | $2.82 | 28,621 |
| 2021-10-20 | $2.80 | $2.85 | $2.80 | $2.83 | $2.83 | 35,219 |
| 2021-10-19 | $2.78 | $2.86 | $2.78 | $2.81 | $2.81 | 17,924 |
| 2021-10-18 | $2.81 | $2.88 | $2.75 | $2.78 | $2.78 | 58,842 |
| 2021-10-15 | $2.83 | $2.88 | $2.80 | $2.81 | $2.81 | 40,049 |
| 2021-10-14 | $2.88 | $2.88 | $2.81 | $2.82 | $2.82 | 54,859 |
| 2021-10-13 | $2.88 | $2.88 | $2.84 | $2.87 | $2.87 | 35,584 |
| 2021-10-12 | $2.88 | $2.88 | $2.83 | $2.85 | $2.85 | 33,853 |
| 2021-10-11 | $2.85 | $2.86 | $2.76 | $2.84 | $2.84 | 31,181 |
| 2021-10-08 | $2.88 | $2.88 | $2.81 | $2.88 | $2.88 | 34,436 |
| 2021-10-07 | $2.84 | $2.97 | $2.84 | $2.88 | $2.88 | 47,764 |
| 2021-10-06 | $2.88 | $2.89 | $2.83 | $2.85 | $2.85 | 26,398 |
| 2021-10-05 | $2.87 | $3.00 | $2.81 | $2.94 | $2.94 | 33,081 |
| 2021-10-04 | $2.94 | $2.97 | $2.86 | $2.88 | $2.88 | 38,299 |
| 2021-10-01 | $3.01 | $3.01 | $2.91 | $3.00 | $3.00 | 63,927 |
| 2021-09-30 | $2.97 | $3.03 | $2.96 | $2.98 | $2.98 | 28,574 |
| 2021-09-29 | $3.12 | $3.12 | $2.96 | $3.00 | $3.00 | 169,841 |
| 2021-09-28 | $3.13 | $3.13 | $3.05 | $3.12 | $3.12 | 67,392 |
| 2021-09-27 | $3.08 | $3.20 | $3.05 | $3.07 | $3.07 | 32,293 |
| 2021-09-24 | $3.05 | $3.10 | $3.05 | $3.07 | $3.07 | 26,924 |
| 2021-09-23 | $3.04 | $3.13 | $3.04 | $3.07 | $3.07 | 34,472 |
| 2021-09-22 | $3.18 | $3.19 | $3.05 | $3.07 | $3.07 | 121,646 |
| 2021-09-21 | $3.12 | $3.20 | $3.06 | $3.15 | $3.15 | 30,287 |
| 2021-09-20 | $3.13 | $3.19 | $3.03 | $3.09 | $3.09 | 65,360 |
| 2021-09-17 | $3.21 | $3.25 | $3.10 | $3.23 | $3.23 | 64,578 |
| 2021-09-16 | $3.18 | $3.29 | $3.16 | $3.24 | $3.24 | 22,554 |
| 2021-09-15 | $3.11 | $3.27 | $3.11 | $3.20 | $3.20 | 32,856 |
| 2021-09-14 | $3.28 | $3.30 | $3.06 | $3.13 | $3.13 | 86,207 |
| 2021-09-13 | $3.35 | $3.42 | $3.26 | $3.29 | $3.29 | 37,562 |
| 2021-09-10 | $3.35 | $3.39 | $3.28 | $3.32 | $3.32 | 26,921 |
| 2021-09-09 | $3.25 | $3.42 | $3.24 | $3.30 | $3.30 | 53,028 |
| 2021-09-08 | $3.41 | $3.44 | $3.28 | $3.29 | $3.29 | 27,468 |
| 2021-09-07 | $3.58 | $3.63 | $3.38 | $3.41 | $3.41 | 41,517 |
| 2021-09-03 | $3.65 | $3.68 | $3.55 | $3.59 | $3.59 | 28,614 |
| 2021-09-02 | $3.61 | $3.69 | $3.55 | $3.67 | $3.67 | 34,075 |
| 2021-09-01 | $3.65 | $3.70 | $3.51 | $3.53 | $3.53 | 35,709 |
| 2021-08-31 | $3.47 | $3.65 | $3.41 | $3.65 | $3.65 | 66,278 |
| 2021-08-30 | $3.43 | $3.50 | $3.36 | $3.36 | $3.36 | 36,355 |
| 2021-08-27 | $3.38 | $3.53 | $3.34 | $3.42 | $3.42 | 37,134 |
| 2021-08-26 | $3.38 | $3.50 | $3.33 | $3.36 | $3.36 | 43,156 |
| 2021-08-25 | $3.37 | $3.49 | $3.37 | $3.40 | $3.40 | 24,669 |
| 2021-08-24 | $3.28 | $3.43 | $3.28 | $3.38 | $3.38 | 38,789 |
| 2021-08-23 | $3.05 | $3.37 | $3.05 | $3.28 | $3.28 | 74,130 |
| 2021-08-20 | $3.09 | $3.15 | $3.00 | $3.00 | $3.00 | 91,252 |
| 2021-08-19 | $3.05 | $3.17 | $3.00 | $3.10 | $3.10 | 69,199 |
| 2021-08-18 | $3.18 | $3.23 | $2.98 | $3.05 | $3.05 | 178,506 |
| 2021-08-17 | $3.17 | $3.29 | $3.10 | $3.17 | $3.17 | 52,148 |
| 2021-08-16 | $3.34 | $3.37 | $3.12 | $3.16 | $3.16 | 112,671 |
| 2021-08-13 | $3.30 | $3.34 | $3.27 | $3.30 | $3.30 | 23,413 |
| 2021-08-12 | $3.36 | $3.38 | $3.27 | $3.30 | $3.30 | 35,116 |
| 2021-08-11 | $3.39 | $3.41 | $3.30 | $3.39 | $3.39 | 35,099 |
| 2021-08-10 | $3.50 | $3.52 | $3.34 | $3.35 | $3.35 | 42,872 |
| 2021-08-09 | $3.60 | $3.66 | $3.50 | $3.50 | $3.50 | 58,981 |
| 2021-08-06 | $3.39 | $3.93 | $3.33 | $3.66 | $3.66 | 331,869 |
| 2021-08-05 | $3.30 | $3.42 | $3.25 | $3.39 | $3.39 | 65,937 |
| 2021-08-04 | $3.31 | $3.39 | $3.25 | $3.28 | $3.28 | 48,637 |
| 2021-08-03 | $3.41 | $3.42 | $3.32 | $3.32 | $3.32 | 46,266 |
| 2021-08-02 | $3.43 | $3.46 | $3.32 | $3.40 | $3.40 | 91,345 |
| 2021-07-30 | $3.53 | $3.55 | $3.40 | $3.40 | $3.40 | 154,090 |
| 2021-07-29 | $3.64 | $3.66 | $3.48 | $3.60 | $3.60 | 87,689 |
| 2021-07-28 | $3.39 | $3.63 | $3.36 | $3.63 | $3.63 | 58,669 |
| 2021-07-27 | $3.45 | $3.45 | $3.31 | $3.34 | $3.34 | 79,438 |
| 2021-07-26 | $3.56 | $3.63 | $3.41 | $3.46 | $3.46 | 92,338 |
| 2021-07-23 | $3.65 | $3.70 | $3.55 | $3.57 | $3.57 | 58,410 |
| 2021-07-22 | $3.84 | $3.90 | $3.63 | $3.67 | $3.67 | 60,393 |
| 2021-07-21 | $3.53 | $3.89 | $3.53 | $3.83 | $3.83 | 126,067 |
| 2021-07-20 | $3.49 | $3.61 | $3.48 | $3.54 | $3.54 | 116,448 |
| 2021-07-19 | $3.48 | $3.58 | $3.45 | $3.50 | $3.50 | 121,041 |
| 2021-07-16 | $3.62 | $3.64 | $3.51 | $3.51 | $3.51 | 56,988 |
| 2021-07-15 | $3.58 | $3.66 | $3.51 | $3.64 | $3.64 | 101,606 |
| 2021-07-14 | $3.84 | $3.95 | $3.59 | $3.64 | $3.64 | 102,738 |
| 2021-07-13 | $3.88 | $3.90 | $3.68 | $3.78 | $3.78 | 167,261 |
| 2021-07-12 | $4.09 | $4.12 | $3.86 | $3.90 | $3.90 | 162,049 |
| 2021-07-09 | $3.89 | $4.10 | $3.81 | $4.06 | $4.06 | 156,764 |
| 2021-07-08 | $3.90 | $3.96 | $3.82 | $3.90 | $3.90 | 193,037 |
| 2021-07-07 | $4.35 | $4.37 | $3.89 | $4.00 | $4.00 | 312,749 |
| 2021-07-06 | $4.80 | $4.81 | $4.25 | $4.31 | $4.31 | 2,608,928 |
| 2021-07-02 | $4.00 | $4.04 | $3.88 | $3.97 | $3.97 | 47,094 |
| 2021-07-01 | $4.01 | $4.08 | $3.95 | $4.00 | $4.00 | 81,933 |
| 2021-06-30 | $3.97 | $4.05 | $3.96 | $4.01 | $4.01 | 129,605 |
| 2021-06-29 | $4.02 | $4.16 | $3.98 | $4.03 | $4.03 | 112,200 |
| 2021-06-28 | $4.15 | $4.34 | $4.00 | $4.06 | $4.06 | 364,645 |
| 2021-06-25 | $4.15 | $4.18 | $4.02 | $4.11 | $4.11 | 2,027,461 |
| 2021-06-24 | $4.29 | $4.32 | $4.05 | $4.18 | $4.18 | 408,566 |
| 2021-06-23 | $4.16 | $4.25 | $4.01 | $4.25 | $4.25 | 187,831 |
| 2021-06-22 | $4.30 | $4.32 | $4.06 | $4.15 | $4.15 | 171,724 |
| 2021-06-21 | $4.43 | $4.49 | $4.16 | $4.32 | $4.32 | 199,049 |
| 2021-06-18 | $4.20 | $4.35 | $4.15 | $4.30 | $4.30 | 187,673 |
| 2021-06-17 | $4.30 | $4.45 | $4.15 | $4.24 | $4.24 | 221,225 |
| 2021-06-16 | $4.63 | $4.70 | $4.26 | $4.36 | $4.36 | 295,831 |
| 2021-06-15 | $4.83 | $4.89 | $4.62 | $4.65 | $4.65 | 273,016 |
| 2021-06-14 | $5.13 | $5.17 | $4.64 | $4.77 | $4.77 | 737,653 |
| 2021-06-11 | $4.92 | $5.14 | $4.37 | $4.95 | $4.95 | 2,081,374 |
| 2021-06-10 | $3.44 | $5.90 | $3.40 | $5.13 | $5.13 | 5,853,431 |
| 2021-06-09 | $3.39 | $3.57 | $3.39 | $3.45 | $3.45 | 212,204 |
| 2021-06-08 | $3.45 | $3.45 | $3.32 | $3.36 | $3.36 | 73,620 |
| 2021-06-07 | $3.29 | $3.38 | $3.25 | $3.36 | $3.36 | 76,398 |
| 2021-06-04 | $3.29 | $3.33 | $3.20 | $3.26 | $3.26 | 85,495 |
| 2021-06-03 | $3.38 | $3.47 | $3.21 | $3.25 | $3.25 | 108,658 |
| 2021-06-02 | $3.34 | $3.43 | $3.28 | $3.33 | $3.33 | 53,433 |
| 2021-06-01 | $3.21 | $3.32 | $3.17 | $3.30 | $3.30 | 64,188 |
| 2021-05-28 | $3.27 | $3.48 | $3.17 | $3.19 | $3.19 | 72,033 |
| 2021-05-27 | $3.28 | $3.34 | $3.19 | $3.29 | $3.29 | 108,738 |
| 2021-05-26 | $3.06 | $3.26 | $3.03 | $3.25 | $3.25 | 80,276 |
| 2021-05-25 | $3.15 | $3.15 | $3.04 | $3.08 | $3.08 | 121,023 |
| 2021-05-24 | $3.58 | $3.72 | $3.10 | $3.15 | $3.15 | 136,033 |
| 2021-05-21 | $3.27 | $3.35 | $3.25 | $3.34 | $3.34 | 46,066 |
| 2021-05-20 | $3.21 | $3.33 | $3.20 | $3.24 | $3.24 | 45,209 |
| 2021-05-19 | $3.27 | $3.35 | $3.17 | $3.19 | $3.19 | 53,397 |
| 2021-05-18 | $3.38 | $3.43 | $3.30 | $3.30 | $3.30 | 40,109 |
| 2021-05-17 | $3.35 | $3.39 | $3.33 | $3.37 | $3.37 | 30,052 |
| 2021-05-14 | $3.36 | $3.48 | $3.30 | $3.36 | $3.36 | 73,503 |
| 2021-05-13 | $3.35 | $3.48 | $3.31 | $3.33 | $3.33 | 74,000 |
| 2021-05-12 | $3.48 | $3.69 | $3.39 | $3.41 | $3.41 | 130,536 |
| 2021-05-11 | $3.31 | $3.56 | $3.12 | $3.47 | $3.47 | 92,606 |
| 2021-05-10 | $3.80 | $3.80 | $3.44 | $3.44 | $3.44 | 187,973 |
| 2021-05-07 | $3.75 | $3.82 | $3.60 | $3.67 | $3.67 | 66,400 |
| 2021-05-06 | $3.90 | $3.93 | $3.53 | $3.71 | $3.71 | 139,474 |
| 2021-05-05 | $3.94 | $4.08 | $3.82 | $3.93 | $3.93 | 70,583 |
| 2021-05-04 | $3.98 | $4.06 | $3.90 | $3.92 | $3.92 | 56,732 |
| 2021-05-03 | $4.17 | $4.20 | $3.96 | $3.98 | $3.98 | 107,611 |
| 2021-04-30 | $4.30 | $4.32 | $4.05 | $4.14 | $4.14 | 172,681 |
| 2021-04-29 | $4.57 | $4.60 | $4.26 | $4.35 | $4.35 | 64,229 |
| 2021-04-28 | $4.48 | $4.65 | $4.48 | $4.56 | $4.56 | 71,386 |
| 2021-04-27 | $4.29 | $4.48 | $4.25 | $4.45 | $4.45 | 110,085 |
| 2021-04-26 | $4.26 | $4.39 | $4.25 | $4.29 | $4.29 | 46,600 |
| 2021-04-23 | $4.33 | $4.43 | $4.21 | $4.27 | $4.27 | 58,286 |
| 2021-04-22 | $4.28 | $4.38 | $4.22 | $4.28 | $4.28 | 57,091 |
| 2021-04-21 | $4.20 | $4.32 | $4.20 | $4.28 | $4.28 | 46,322 |
| 2021-04-20 | $4.44 | $4.48 | $4.13 | $4.25 | $4.25 | 62,190 |
| 2021-04-19 | $4.26 | $4.56 | $4.10 | $4.50 | $4.50 | 113,171 |
| 2021-04-16 | $4.26 | $4.44 | $4.05 | $4.25 | $4.25 | 102,238 |
| 2021-04-15 | $4.36 | $4.70 | $4.20 | $4.26 | $4.26 | 155,303 |
| 2021-04-14 | $4.75 | $4.80 | $4.35 | $4.35 | $4.35 | 79,713 |
| 2021-04-13 | $4.41 | $4.79 | $4.22 | $4.66 | $4.66 | 128,993 |
| 2021-04-12 | $4.28 | $4.49 | $4.14 | $4.23 | $4.23 | 117,601 |
| 2021-04-09 | $4.60 | $4.62 | $4.30 | $4.34 | $4.34 | 77,890 |
| 2021-04-08 | $4.36 | $4.59 | $4.27 | $4.58 | $4.58 | 89,071 |
| 2021-04-07 | $4.53 | $4.60 | $4.30 | $4.32 | $4.32 | 81,772 |
| 2021-04-06 | $4.64 | $4.70 | $4.51 | $4.52 | $4.52 | 53,053 |
| 2021-04-05 | $4.88 | $4.96 | $4.60 | $4.63 | $4.63 | 63,390 |
| 2021-04-01 | $4.73 | $4.88 | $4.73 | $4.83 | $4.83 | 28,712 |
| 2021-03-31 | $4.68 | $4.85 | $4.67 | $4.76 | $4.76 | 59,123 |
| 2021-03-30 | $4.58 | $4.69 | $4.53 | $4.63 | $4.63 | 58,286 |
| 2021-03-29 | $4.85 | $5.00 | $4.57 | $4.60 | $4.60 | 52,051 |
| 2021-03-26 | $5.09 | $5.10 | $4.65 | $4.87 | $4.87 | 122,818 |
| 2021-03-25 | $4.53 | $5.06 | $4.45 | $5.05 | $5.05 | 109,398 |
| 2021-03-24 | $4.98 | $5.15 | $4.50 | $4.55 | $4.55 | 87,144 |
| 2021-03-23 | $5.34 | $5.34 | $4.86 | $4.92 | $4.92 | 86,177 |
| 2021-03-22 | $5.55 | $5.68 | $5.34 | $5.34 | $5.34 | 92,494 |
| 2021-03-19 | $5.36 | $5.54 | $5.27 | $5.42 | $5.42 | 138,597 |
| 2021-03-18 | $5.68 | $5.71 | $5.36 | $5.43 | $5.43 | 58,329 |
| 2021-03-17 | $5.63 | $5.76 | $5.52 | $5.57 | $5.57 | 59,005 |
| 2021-03-16 | $5.74 | $5.87 | $5.54 | $5.79 | $5.79 | 84,640 |
| 2021-03-15 | $5.80 | $5.88 | $5.63 | $5.77 | $5.77 | 59,445 |
| 2021-03-12 | $5.67 | $5.87 | $5.67 | $5.85 | $5.85 | 40,125 |
| 2021-03-11 | $5.54 | $5.81 | $5.52 | $5.80 | $5.80 | 46,986 |
| 2021-03-10 | $5.57 | $5.70 | $5.40 | $5.51 | $5.51 | 44,294 |
| 2021-03-09 | $5.28 | $5.50 | $5.21 | $5.35 | $5.35 | 50,561 |
| 2021-03-08 | $5.43 | $5.55 | $5.17 | $5.28 | $5.28 | 90,803 |
| 2021-03-05 | $5.56 | $5.56 | $5.26 | $5.36 | $5.36 | 135,728 |
| 2021-03-04 | $5.65 | $5.73 | $5.50 | $5.51 | $5.51 | 111,648 |
| 2021-03-03 | $5.72 | $5.82 | $5.53 | $5.68 | $5.68 | 64,526 |
| 2021-03-02 | $5.68 | $5.74 | $5.50 | $5.70 | $5.70 | 56,864 |
| 2021-03-01 | $6.26 | $6.26 | $5.41 | $5.69 | $5.69 | 71,075 |
| 2021-02-26 | $5.86 | $6.10 | $5.58 | $5.70 | $5.70 | 64,245 |
| 2021-02-25 | $6.28 | $6.28 | $5.84 | $5.89 | $5.89 | 61,755 |
| 2021-02-24 | $5.95 | $6.31 | $5.81 | $5.84 | $5.84 | 74,720 |
| 2021-02-23 | $6.28 | $6.28 | $5.80 | $5.92 | $5.92 | 81,324 |
| 2021-02-22 | $6.43 | $6.55 | $6.15 | $6.34 | $6.34 | 60,340 |
| 2021-02-19 | $6.25 | $6.50 | $6.25 | $6.48 | $6.48 | 49,762 |
| 2021-02-18 | $6.24 | $6.38 | $5.82 | $6.24 | $6.24 | 64,182 |
| 2021-02-17 | $6.45 | $6.47 | $6.22 | $6.31 | $6.31 | 62,631 |
| 2021-02-16 | $6.29 | $6.65 | $6.20 | $6.49 | $6.49 | 70,835 |
| 2021-02-12 | $6.38 | $6.54 | $6.19 | $6.33 | $6.33 | 46,612 |
| 2021-02-11 | $6.68 | $6.77 | $6.35 | $6.41 | $6.41 | 68,016 |
| 2021-02-10 | $6.75 | $6.84 | $6.41 | $6.72 | $6.72 | 68,600 |
| 2021-02-09 | $6.63 | $6.75 | $6.45 | $6.59 | $6.59 | 77,311 |
| 2021-02-08 | $6.13 | $6.69 | $6.13 | $6.66 | $6.66 | 157,728 |
| 2021-02-05 | $6.24 | $6.58 | $5.86 | $6.51 | $6.51 | 164,195 |
| 2021-02-04 | $5.73 | $6.18 | $5.64 | $6.12 | $6.12 | 125,428 |
| 2021-02-03 | $5.63 | $5.76 | $5.47 | $5.73 | $5.73 | 65,116 |
| 2021-02-02 | $5.55 | $5.69 | $5.39 | $5.63 | $5.63 | 90,582 |
| 2021-02-01 | $5.44 | $5.55 | $5.32 | $5.48 | $5.48 | 34,917 |
| 2021-01-29 | $5.55 | $5.70 | $5.38 | $5.44 | $5.44 | 59,349 |
| 2021-01-28 | $5.51 | $5.71 | $5.48 | $5.57 | $5.57 | 69,896 |
| 2021-01-27 | $5.64 | $5.85 | $5.40 | $5.48 | $5.48 | 79,575 |
| 2021-01-26 | $5.86 | $5.98 | $5.72 | $5.78 | $5.78 | 57,401 |
| 2021-01-25 | $6.00 | $6.00 | $5.58 | $5.85 | $5.85 | 56,897 |
| 2021-01-22 | $5.68 | $6.16 | $5.61 | $5.99 | $5.99 | 111,466 |
| 2021-01-21 | $5.83 | $5.83 | $5.72 | $5.73 | $5.73 | 41,858 |
| 2021-01-20 | $5.71 | $5.90 | $5.61 | $5.83 | $5.83 | 124,914 |
| 2021-01-19 | $5.75 | $5.90 | $5.66 | $5.71 | $5.71 | 127,276 |
| 2021-01-15 | $5.82 | $5.88 | $5.47 | $5.69 | $5.69 | 68,932 |
| 2021-01-14 | $5.24 | $5.82 | $5.24 | $5.74 | $5.74 | 122,753 |
| 2021-01-13 | $5.30 | $5.30 | $5.13 | $5.21 | $5.21 | 91,367 |
| 2021-01-12 | $5.28 | $5.37 | $5.20 | $5.26 | $5.26 | 46,603 |
| 2021-01-11 | $5.01 | $5.30 | $5.01 | $5.24 | $5.24 | 131,625 |
| 2021-01-08 | $5.24 | $5.37 | $5.12 | $5.30 | $5.30 | 69,184 |
| 2021-01-07 | $5.20 | $5.29 | $5.12 | $5.24 | $5.24 | 58,547 |
| 2021-01-06 | $5.16 | $5.28 | $5.03 | $5.18 | $5.18 | 71,442 |
| 2021-01-05 | $5.04 | $5.26 | $5.01 | $5.11 | $5.11 | 74,887 |
| 2021-01-04 | $5.16 | $5.22 | $5.01 | $5.04 | $5.04 | 75,171 |
| 2020-12-31 | $5.28 | $5.30 | $5.11 | $5.19 | $5.19 | 87,469 |
| 2020-12-30 | $5.18 | $5.43 | $5.17 | $5.34 | $5.34 | 61,783 |
| 2020-12-29 | $5.29 | $5.46 | $5.00 | $5.19 | $5.19 | 128,750 |
| 2020-12-28 | $5.55 | $5.60 | $5.25 | $5.27 | $5.27 | 59,506 |
| 2020-12-24 | $5.50 | $5.52 | $5.36 | $5.43 | $5.43 | 30,418 |
| 2020-12-23 | $5.77 | $5.88 | $5.26 | $5.45 | $5.45 | 105,670 |
| 2020-12-22 | $5.77 | $5.78 | $5.60 | $5.72 | $5.72 | 88,799 |
| 2020-12-21 | $5.90 | $5.90 | $5.50 | $5.73 | $5.73 | 97,921 |
| 2020-12-18 | $5.82 | $5.99 | $5.71 | $5.83 | $5.83 | 184,444 |
| 2020-12-17 | $5.66 | $5.87 | $5.64 | $5.77 | $5.77 | 59,379 |
| 2020-12-16 | $5.92 | $5.92 | $5.57 | $5.66 | $5.66 | 133,126 |
| 2020-12-15 | $5.72 | $6.11 | $5.72 | $5.92 | $5.92 | 252,164 |
| 2020-12-14 | $5.59 | $5.83 | $5.50 | $5.66 | $5.66 | 111,699 |
| 2020-12-11 | $5.63 | $5.75 | $5.44 | $5.50 | $5.50 | 45,408 |
| 2020-12-10 | $5.38 | $5.67 | $5.26 | $5.64 | $5.64 | 89,492 |
| 2020-12-09 | $5.66 | $5.69 | $5.27 | $5.38 | $5.38 | 79,578 |
| 2020-12-08 | $5.52 | $5.66 | $5.43 | $5.60 | $5.60 | 64,596 |
| 2020-12-07 | $5.63 | $5.73 | $5.48 | $5.52 | $5.52 | 62,275 |
| 2020-12-04 | $5.40 | $5.66 | $5.35 | $5.57 | $5.57 | 75,781 |
| 2020-12-03 | $5.46 | $5.56 | $5.39 | $5.40 | $5.40 | 31,405 |
| 2020-12-02 | $5.31 | $5.54 | $5.19 | $5.46 | $5.46 | 91,996 |
| 2020-12-01 | $5.78 | $5.78 | $5.31 | $5.31 | $5.31 | 118,944 |
| 2020-11-30 | $5.74 | $5.91 | $5.63 | $5.70 | $5.70 | 78,510 |
| 2020-11-27 | $5.64 | $5.85 | $5.64 | $5.74 | $5.74 | 87,323 |
| 2020-11-25 | $5.97 | $6.04 | $5.55 | $5.65 | $5.65 | 124,469 |
| 2020-11-24 | $5.50 | $6.00 | $5.43 | $5.97 | $5.97 | 216,211 |
| 2020-11-23 | $5.45 | $5.50 | $5.35 | $5.39 | $5.39 | 91,298 |
| 2020-11-20 | $5.32 | $5.39 | $5.22 | $5.35 | $5.35 | 120,879 |
| 2020-11-19 | $5.41 | $5.50 | $5.26 | $5.41 | $5.41 | 129,086 |
| 2020-11-18 | $5.45 | $5.45 | $5.23 | $5.28 | $5.28 | 141,627 |
| 2020-11-17 | $5.40 | $5.40 | $5.13 | $5.21 | $5.21 | 69,666 |
| 2020-11-16 | $5.19 | $5.40 | $5.01 | $5.33 | $5.33 | 123,006 |
| 2020-11-13 | $5.27 | $5.43 | $5.19 | $5.29 | $5.29 | 112,020 |
| 2020-11-12 | $5.45 | $5.50 | $4.90 | $5.15 | $5.15 | 159,247 |
| 2020-11-11 | $5.05 | $5.35 | $4.84 | $5.33 | $5.33 | 130,853 |
| 2020-11-10 | $4.90 | $5.16 | $4.70 | $5.04 | $5.04 | 131,969 |
| 2020-11-09 | $4.79 | $4.93 | $4.70 | $4.79 | $4.79 | 60,374 |
| 2020-11-06 | $4.72 | $4.79 | $4.60 | $4.61 | $4.61 | 32,362 |
| 2020-11-05 | $4.80 | $4.96 | $4.72 | $4.75 | $4.75 | 78,005 |
| 2020-11-04 | $4.64 | $4.85 | $4.51 | $4.81 | $4.81 | 80,551 |
| 2020-11-03 | $4.57 | $4.69 | $4.47 | $4.63 | $4.63 | 99,455 |
| 2020-11-02 | $4.25 | $4.51 | $4.25 | $4.51 | $4.51 | 104,234 |
| 2020-10-30 | $4.55 | $4.55 | $4.20 | $4.24 | $4.24 | 79,880 |
| 2020-10-29 | $4.56 | $4.56 | $4.27 | $4.42 | $4.42 | 68,844 |
| 2020-10-28 | $4.75 | $4.75 | $4.32 | $4.40 | $4.40 | 89,110 |
| 2020-10-27 | $4.75 | $4.80 | $4.67 | $4.75 | $4.75 | 111,276 |
| 2020-10-26 | $4.44 | $4.49 | $4.32 | $4.43 | $4.43 | 53,680 |
| 2020-10-23 | $4.52 | $4.56 | $4.44 | $4.45 | $4.45 | 32,883 |
| 2020-10-22 | $4.46 | $4.58 | $4.42 | $4.50 | $4.50 | 66,433 |
| 2020-10-21 | $4.51 | $4.60 | $4.40 | $4.47 | $4.47 | 53,067 |
| 2020-10-20 | $4.67 | $4.74 | $4.50 | $4.53 | $4.53 | 54,732 |
| 2020-10-19 | $4.87 | $4.90 | $4.60 | $4.62 | $4.62 | 113,594 |
| 2020-10-16 | $4.82 | $4.95 | $4.72 | $4.82 | $4.82 | 50,661 |
| 2020-10-15 | $4.90 | $4.91 | $4.61 | $4.84 | $4.84 | 92,469 |
| 2020-10-14 | $5.02 | $5.08 | $4.89 | $4.94 | $4.94 | 60,557 |
| 2020-10-13 | $4.93 | $5.08 | $4.88 | $5.07 | $5.07 | 59,439 |
| 2020-10-12 | $4.99 | $5.01 | $4.87 | $4.93 | $4.93 | 61,268 |
| 2020-10-09 | $5.08 | $5.11 | $4.90 | $4.93 | $4.93 | 86,642 |
| 2020-10-08 | $5.07 | $5.15 | $4.93 | $5.06 | $5.06 | 67,631 |
| 2020-10-07 | $4.84 | $4.99 | $4.80 | $4.96 | $4.96 | 80,392 |
| 2020-10-06 | $4.84 | $4.99 | $4.76 | $4.79 | $4.79 | 79,416 |
| 2020-10-05 | $4.81 | $4.85 | $4.71 | $4.83 | $4.83 | 132,206 |
| 2020-10-02 | $4.61 | $4.79 | $4.55 | $4.71 | $4.71 | 83,601 |
| 2020-10-01 | $4.62 | $4.72 | $4.51 | $4.70 | $4.70 | 92,535 |
| 2020-09-30 | $4.70 | $4.78 | $4.55 | $4.62 | $4.62 | 119,880 |
| 2020-09-29 | $4.62 | $4.76 | $4.56 | $4.69 | $4.69 | 75,340 |
| 2020-09-28 | $4.82 | $4.82 | $4.50 | $4.64 | $4.64 | 141,977 |
| 2020-09-25 | $4.31 | $4.75 | $4.31 | $4.71 | $4.71 | 157,557 |
| 2020-09-24 | $4.44 | $4.44 | $4.07 | $4.12 | $4.12 | 142,916 |
| 2020-09-23 | $4.63 | $4.63 | $4.28 | $4.29 | $4.29 | 93,069 |
| 2020-09-22 | $4.61 | $4.74 | $4.16 | $4.70 | $4.70 | 242,751 |
| 2020-09-21 | $4.72 | $4.72 | $4.51 | $4.66 | $4.66 | 168,806 |
| 2020-09-18 | $4.80 | $4.95 | $4.70 | $4.81 | $4.81 | 576,207 |
| 2020-09-17 | $4.69 | $4.85 | $4.63 | $4.78 | $4.78 | 104,131 |
| 2020-09-16 | $4.73 | $4.87 | $4.70 | $4.73 | $4.73 | 79,827 |
| 2020-09-15 | $4.83 | $4.97 | $4.71 | $4.73 | $4.73 | 86,578 |
| 2020-09-14 | $4.64 | $4.99 | $4.60 | $4.86 | $4.86 | 115,493 |
| 2020-09-11 | $4.70 | $4.71 | $4.55 | $4.55 | $4.55 | 110,663 |
| 2020-09-10 | $4.76 | $4.93 | $4.67 | $4.68 | $4.68 | 111,784 |
| 2020-09-09 | $4.69 | $4.83 | $4.60 | $4.68 | $4.68 | 103,987 |
| 2020-09-08 | $4.43 | $4.74 | $4.26 | $4.67 | $4.67 | 222,157 |
| 2020-09-04 | $4.53 | $4.53 | $4.15 | $4.42 | $4.42 | 184,150 |
| 2020-09-03 | $4.65 | $4.81 | $4.45 | $4.48 | $4.48 | 143,722 |
| 2020-09-02 | $4.87 | $4.87 | $4.50 | $4.67 | $4.67 | 272,543 |
| 2020-09-01 | $5.09 | $5.09 | $4.82 | $4.89 | $4.89 | 200,459 |
| 2020-08-31 | $5.10 | $5.10 | $4.88 | $5.00 | $5.00 | 240,853 |
| 2020-08-28 | $5.15 | $5.21 | $5.00 | $5.08 | $5.08 | 243,502 |
| 2020-08-27 | $5.37 | $5.40 | $5.06 | $5.17 | $5.17 | 239,497 |
| 2020-08-26 | $5.37 | $5.42 | $5.20 | $5.32 | $5.32 | 275,168 |
| 2020-08-25 | $5.27 | $5.37 | $5.18 | $5.34 | $5.34 | 139,519 |
| 2020-08-24 | $5.42 | $5.42 | $5.05 | $5.25 | $5.25 | 295,439 |
| 2020-08-21 | $5.61 | $5.64 | $5.16 | $5.32 | $5.32 | 375,880 |
| 2020-08-20 | $5.64 | $5.75 | $5.36 | $5.69 | $5.69 | 218,177 |
| 2020-08-19 | $5.87 | $5.87 | $5.30 | $5.73 | $5.73 | 397,669 |
| 2020-08-18 | $5.92 | $5.95 | $5.62 | $5.76 | $5.76 | 292,755 |
| 2020-08-17 | $5.99 | $5.99 | $5.72 | $5.91 | $5.91 | 399,323 |
| 2020-08-14 | $5.50 | $5.78 | $5.45 | $5.71 | $5.71 | 356,657 |
| 2020-08-13 | $5.90 | $6.01 | $5.21 | $5.43 | $5.43 | 671,679 |
| 2020-08-12 | $5.80 | $6.19 | $5.62 | $5.89 | $5.89 | 1,137,089 |
| 2020-08-11 | $5.29 | $5.68 | $5.19 | $5.48 | $5.48 | 543,303 |
| 2020-08-10 | $5.19 | $5.25 | $4.98 | $5.24 | $5.24 | 133,091 |
| 2020-08-07 | $5.22 | $5.24 | $5.02 | $5.16 | $5.16 | 131,692 |
| 2020-08-06 | $5.21 | $5.34 | $5.10 | $5.23 | $5.23 | 137,303 |
| 2020-08-05 | $5.35 | $5.50 | $5.06 | $5.30 | $5.30 | 236,397 |
| 2020-08-04 | $5.01 | $5.28 | $4.95 | $5.22 | $5.22 | 252,984 |
| 2020-08-03 | $4.84 | $5.02 | $4.58 | $4.98 | $4.98 | 356,397 |
| 2020-07-31 | $4.75 | $4.80 | $4.43 | $4.49 | $4.49 | 197,019 |
| 2020-07-30 | $4.50 | $4.72 | $4.36 | $4.61 | $4.61 | 223,753 |
| 2020-07-29 | $4.61 | $4.67 | $4.46 | $4.51 | $4.51 | 133,751 |
| 2020-07-28 | $4.27 | $4.55 | $4.19 | $4.50 | $4.50 | 205,004 |
| 2020-07-27 | $4.35 | $4.51 | $4.16 | $4.20 | $4.20 | 320,724 |
| 2020-07-24 | $4.51 | $4.65 | $4.37 | $4.41 | $4.41 | 110,845 |
| 2020-07-23 | $4.62 | $4.79 | $4.50 | $4.51 | $4.51 | 224,537 |
| 2020-07-22 | $4.77 | $4.80 | $4.50 | $4.62 | $4.62 | 199,166 |
| 2020-07-21 | $5.02 | $5.14 | $4.77 | $4.80 | $4.80 | 176,398 |
| 2020-07-20 | $5.19 | $5.32 | $4.84 | $4.95 | $4.95 | 448,933 |
| 2020-07-17 | $4.68 | $5.11 | $4.65 | $5.11 | $5.11 | 293,590 |
| 2020-07-16 | $4.44 | $4.80 | $4.35 | $4.69 | $4.69 | 225,991 |
| 2020-07-15 | $4.35 | $4.67 | $4.10 | $4.44 | $4.44 | 345,801 |
| 2020-07-14 | $4.35 | $4.57 | $4.25 | $4.29 | $4.29 | 403,825 |
| 2020-07-13 | $5.14 | $5.14 | $4.48 | $4.49 | $4.49 | 474,557 |
| 2020-07-10 | $5.19 | $5.27 | $4.96 | $5.09 | $5.09 | 263,008 |
| 2020-07-09 | $5.17 | $5.26 | $5.06 | $5.14 | $5.14 | 251,622 |
| 2020-07-08 | $5.09 | $5.15 | $5.01 | $5.15 | $5.15 | 130,479 |
| 2020-07-07 | $5.17 | $5.21 | $4.96 | $5.04 | $5.04 | 192,627 |
| 2020-07-06 | $5.41 | $5.43 | $4.97 | $5.08 | $5.08 | 302,433 |
| 2020-07-02 | $5.45 | $5.51 | $5.25 | $5.29 | $5.29 | 118,292 |
| 2020-07-01 | $5.48 | $5.64 | $5.42 | $5.48 | $5.48 | 154,515 |
| 2020-06-30 | $5.50 | $5.96 | $5.36 | $5.53 | $5.53 | 755,482 |
| 2020-06-29 | $5.14 | $5.26 | $4.95 | $5.22 | $5.22 | 355,809 |
| 2020-06-26 | $5.29 | $5.48 | $4.90 | $5.08 | $5.08 | 447,539 |
| 2020-06-25 | $5.29 | $5.49 | $4.82 | $5.29 | $5.29 | 351,197 |
| 2020-06-24 | $5.36 | $5.36 | $4.93 | $5.00 | $5.00 | 339,346 |
| 2020-06-23 | $5.71 | $5.77 | $5.11 | $5.39 | $5.39 | 240,711 |
| 2020-06-22 | $5.75 | $5.80 | $5.57 | $5.70 | $5.70 | 161,810 |
| 2020-06-19 | $5.83 | $5.90 | $5.52 | $5.83 | $5.83 | 1,127,928 |
| 2020-06-18 | $5.53 | $5.82 | $5.53 | $5.75 | $5.75 | 321,422 |
| 2020-06-17 | $5.46 | $5.65 | $5.32 | $5.53 | $5.53 | 207,269 |
| 2020-06-16 | $5.45 | $5.50 | $5.09 | $5.39 | $5.39 | 199,504 |
| 2020-06-15 | $4.97 | $5.48 | $4.96 | $5.44 | $5.44 | 273,719 |
| 2020-06-12 | $5.01 | $5.08 | $4.76 | $5.02 | $5.02 | 114,671 |
| 2020-06-11 | $5.22 | $5.22 | $4.77 | $4.83 | $4.83 | 274,089 |
| 2020-06-10 | $5.65 | $5.65 | $5.25 | $5.32 | $5.32 | 205,929 |
| 2020-06-09 | $5.64 | $5.83 | $5.54 | $5.63 | $5.63 | 224,375 |
| 2020-06-08 | $5.32 | $5.70 | $5.19 | $5.59 | $5.59 | 216,074 |
| 2020-06-05 | $5.57 | $5.68 | $5.18 | $5.33 | $5.33 | 231,715 |
| 2020-06-04 | $5.71 | $5.85 | $5.38 | $5.50 | $5.50 | 233,000 |
| 2020-06-03 | $5.92 | $6.03 | $5.75 | $5.79 | $5.79 | 166,445 |
| 2020-06-02 | $6.00 | $6.04 | $5.67 | $5.96 | $5.96 | 271,018 |
| 2020-06-01 | $6.20 | $6.26 | $5.66 | $6.03 | $6.03 | 348,428 |
| 2020-05-29 | $5.68 | $6.19 | $5.61 | $6.00 | $6.00 | 437,943 |
| 2020-05-28 | $5.85 | $6.35 | $5.55 | $5.67 | $5.67 | 836,522 |
| 2020-05-27 | $5.55 | $5.57 | $4.80 | $5.17 | $5.17 | 474,052 |
| 2020-05-26 | $6.58 | $6.74 | $5.44 | $5.45 | $5.45 | 662,961 |
| 2020-05-22 | $5.57 | $6.66 | $5.57 | $6.20 | $6.20 | 1,600,859 |
| 2020-05-21 | $4.58 | $5.43 | $4.57 | $5.25 | $5.25 | 907,314 |
| 2020-05-20 | $4.22 | $4.35 | $4.13 | $4.20 | $4.20 | 221,200 |
| 2020-05-19 | $4.13 | $4.44 | $4.11 | $4.22 | $4.22 | 299,265 |
| 2020-05-18 | $4.08 | $4.26 | $3.90 | $4.11 | $4.11 | 278,822 |
| 2020-05-15 | $4.57 | $4.57 | $3.91 | $3.97 | $3.97 | 524,168 |
| 2020-05-14 | $5.21 | $5.60 | $4.11 | $4.39 | $4.39 | 1,601,097 |
| 2020-05-13 | $5.99 | $6.01 | $5.12 | $5.34 | $5.34 | 383,242 |
| 2020-05-12 | $7.11 | $7.29 | $5.88 | $5.99 | $5.99 | 420,817 |
| 2020-05-11 | $7.21 | $7.73 | $6.53 | $7.70 | $7.70 | 143,867 |
| 2020-05-08 | $6.80 | $7.55 | $6.69 | $7.33 | $7.33 | 242,871 |
| 2020-05-07 | $5.86 | $6.72 | $5.86 | $6.70 | $6.70 | 282,487 |
| 2020-05-06 | $6.00 | $7.24 | $5.18 | $5.65 | $5.65 | 1,529,987 |
| 2020-05-05 | $4.75 | $4.90 | $4.53 | $4.86 | $4.86 | 59,545 |
| 2020-05-04 | $4.80 | $4.83 | $4.50 | $4.78 | $4.78 | 27,184 |
| 2020-05-01 | $4.65 | $4.90 | $4.52 | $4.83 | $4.83 | 31,269 |
| 2020-04-30 | $4.76 | $4.85 | $4.39 | $4.66 | $4.66 | 28,607 |
| 2020-04-29 | $4.90 | $4.90 | $4.65 | $4.88 | $4.88 | 35,636 |
| 2020-04-28 | $5.00 | $5.00 | $4.50 | $4.72 | $4.72 | 24,904 |
| 2020-04-27 | $4.39 | $4.98 | $4.39 | $4.90 | $4.90 | 78,527 |
| 2020-04-24 | $4.47 | $4.50 | $4.25 | $4.37 | $4.37 | 46,496 |
| 2020-04-23 | $4.32 | $4.50 | $4.23 | $4.38 | $4.38 | 61,011 |
| 2020-04-22 | $4.04 | $4.20 | $3.94 | $4.18 | $4.18 | 30,867 |
| 2020-04-21 | $3.92 | $4.00 | $3.70 | $3.92 | $3.92 | 40,819 |
| 2020-04-20 | $3.58 | $3.90 | $3.51 | $3.80 | $3.80 | 73,946 |
| 2020-04-17 | $3.51 | $3.60 | $3.34 | $3.50 | $3.50 | 29,932 |
| 2020-04-16 | $3.36 | $3.63 | $3.29 | $3.47 | $3.47 | 50,691 |
| 2020-04-15 | $3.28 | $3.50 | $3.25 | $3.25 | $3.25 | 40,684 |
| 2020-04-14 | $3.46 | $3.62 | $3.43 | $3.44 | $3.44 | 49,599 |
| 2020-04-13 | $3.46 | $3.46 | $3.29 | $3.42 | $3.42 | 8,369 |
| 2020-04-09 | $3.56 | $3.56 | $3.35 | $3.49 | $3.49 | 30,558 |
| 2020-04-08 | $3.49 | $3.50 | $3.14 | $3.46 | $3.46 | 41,575 |
| 2020-04-07 | $3.50 | $3.55 | $3.35 | $3.42 | $3.42 | 22,294 |
| 2020-04-06 | $3.42 | $3.50 | $3.34 | $3.50 | $3.50 | 55,422 |
| 2020-04-03 | $2.80 | $3.43 | $2.80 | $3.38 | $3.38 | 34,954 |
| 2020-04-02 | $2.89 | $3.37 | $2.80 | $3.24 | $3.24 | 26,033 |
| 2020-04-01 | $3.25 | $3.43 | $2.94 | $2.94 | $2.94 | 82,313 |
| 2020-03-31 | $3.33 | $3.42 | $3.20 | $3.42 | $3.42 | 131,729 |
| 2020-03-30 | $2.81 | $3.50 | $2.81 | $3.40 | $3.40 | 157,446 |
| 2020-03-27 | $3.02 | $3.02 | $2.60 | $2.61 | $2.61 | 17,491 |
| 2020-03-26 | $2.82 | $2.99 | $2.75 | $2.98 | $2.98 | 47,658 |
| 2020-03-25 | $2.97 | $2.97 | $2.46 | $2.80 | $2.80 | 8,354 |
| 2020-03-24 | $2.91 | $2.95 | $2.71 | $2.95 | $2.95 | 28,983 |
| 2020-03-23 | $3.04 | $3.35 | $2.45 | $2.70 | $2.70 | 36,316 |
| 2020-03-20 | $2.29 | $3.05 | $2.28 | $3.00 | $3.00 | 84,842 |
| 2020-03-19 | $2.97 | $2.97 | $2.25 | $2.39 | $2.39 | 31,681 |
| 2020-03-18 | $2.25 | $2.60 | $2.25 | $2.25 | $2.25 | 24,612 |
| 2020-03-17 | $2.66 | $2.92 | $2.25 | $2.40 | $2.40 | 35,234 |
| 2020-03-16 | $2.30 | $3.00 | $2.25 | $2.49 | $2.49 | 141,399 |
| 2020-03-13 | $2.91 | $3.09 | $2.87 | $3.08 | $3.08 | 24,668 |
| 2020-03-12 | $3.09 | $3.18 | $2.86 | $2.86 | $2.86 | 49,600 |
| 2020-03-11 | $3.24 | $3.44 | $3.23 | $3.32 | $3.32 | 16,619 |
| 2020-03-10 | $3.37 | $3.37 | $3.23 | $3.27 | $3.27 | 30,942 |
| 2020-03-09 | $3.36 | $3.59 | $3.23 | $3.31 | $3.31 | 28,789 |
| 2020-03-06 | $3.62 | $4.15 | $3.62 | $3.76 | $3.76 | 136,608 |
| 2020-03-05 | $3.50 | $3.85 | $3.50 | $3.58 | $3.58 | 18,716 |
| 2020-03-04 | $3.81 | $3.81 | $3.35 | $3.45 | $3.45 | 19,204 |
| 2020-03-03 | $4.00 | $4.00 | $3.33 | $3.38 | $3.38 | 27,228 |
| 2020-03-02 | $3.78 | $3.99 | $3.61 | $3.80 | $3.80 | 22,204 |
| 2020-02-28 | $3.65 | $3.80 | $3.62 | $3.77 | $3.77 | 41,144 |
| 2020-02-27 | $3.69 | $3.74 | $3.55 | $3.63 | $3.63 | 27,992 |
| 2020-02-26 | $4.51 | $4.51 | $3.70 | $3.73 | $3.73 | 26,641 |
| 2020-02-25 | $4.73 | $4.73 | $4.50 | $4.54 | $4.54 | 28,026 |
| 2020-02-24 | $4.95 | $5.00 | $4.60 | $4.60 | $4.60 | 20,653 |
| 2020-02-21 | $4.88 | $4.99 | $4.88 | $4.95 | $4.95 | 18,733 |
| 2020-02-20 | $4.60 | $4.83 | $4.60 | $4.75 | $4.75 | 14,544 |
| 2020-02-19 | $4.67 | $4.68 | $4.61 | $4.62 | $4.62 | 5,002 |
| 2020-02-18 | $4.80 | $4.80 | $4.60 | $4.61 | $4.61 | 5,947 |
| 2020-02-14 | $4.65 | $4.74 | $4.60 | $4.64 | $4.64 | 11,435 |
| 2020-02-13 | $4.61 | $4.81 | $4.60 | $4.68 | $4.68 | 6,698 |
| 2020-02-12 | $4.78 | $4.78 | $4.60 | $4.72 | $4.72 | 6,952 |
| 2020-02-11 | $4.68 | $4.88 | $4.65 | $4.66 | $4.66 | 27,991 |
| 2020-02-10 | $4.73 | $4.74 | $4.62 | $4.71 | $4.71 | 6,755 |
| 2020-02-07 | $4.88 | $4.99 | $4.76 | $4.85 | $4.85 | 17,557 |
| 2020-02-06 | $4.88 | $4.95 | $4.74 | $4.91 | $4.91 | 8,805 |
| 2020-02-05 | $4.80 | $4.88 | $4.67 | $4.84 | $4.84 | 11,675 |
| 2020-02-04 | $4.83 | $4.86 | $4.67 | $4.75 | $4.75 | 76,203 |
| 2020-02-03 | $4.89 | $4.98 | $4.83 | $4.85 | $4.85 | 28,901 |
| 2020-01-31 | $4.86 | $4.98 | $4.82 | $4.84 | $4.84 | 38,310 |
| 2020-01-30 | $5.02 | $5.33 | $4.84 | $4.85 | $4.85 | 25,013 |
| 2020-01-29 | $5.25 | $5.35 | $5.00 | $5.07 | $5.07 | 16,201 |
| 2020-01-28 | $5.33 | $5.46 | $5.16 | $5.21 | $5.21 | 39,374 |
| 2020-01-27 | $5.08 | $5.29 | $4.94 | $5.24 | $5.24 | 24,712 |
| 2020-01-24 | $5.00 | $5.12 | $4.92 | $5.09 | $5.09 | 25,522 |
| 2020-01-23 | $4.99 | $5.12 | $4.90 | $5.08 | $5.08 | 37,116 |
| 2020-01-22 | $5.16 | $5.29 | $5.07 | $5.08 | $5.08 | 52,136 |
| 2020-01-21 | $4.99 | $5.29 | $4.99 | $5.06 | $5.06 | 120,699 |
| 2020-01-17 | $4.96 | $5.18 | $4.78 | $4.98 | $4.98 | 59,437 |
| 2020-01-16 | $4.54 | $4.95 | $4.52 | $4.88 | $4.88 | 66,037 |
| 2020-01-15 | $4.72 | $5.21 | $4.26 | $4.57 | $4.57 | 54,811 |
| 2020-01-14 | $4.91 | $4.96 | $4.08 | $4.67 | $4.67 | 55,094 |
| 2020-01-13 | $5.00 | $5.04 | $4.77 | $4.90 | $4.90 | 70,092 |
| 2020-01-10 | $4.96 | $5.00 | $4.95 | $4.99 | $4.99 | 81,014 |
| 2020-01-09 | $4.69 | $5.32 | $4.64 | $4.98 | $4.98 | 273,901 |
| 2020-01-08 | $4.50 | $4.62 | $4.16 | $4.58 | $4.58 | 183,199 |
| 2020-01-07 | $4.02 | $4.12 | $3.88 | $4.09 | $4.09 | 40,521 |
| 2020-01-06 | $4.00 | $4.12 | $3.95 | $3.97 | $3.97 | 62,984 |
| 2020-01-03 | $3.95 | $4.20 | $3.89 | $3.92 | $3.92 | 21,689 |
| 2020-01-02 | $3.88 | $4.20 | $3.88 | $4.12 | $4.12 | 33,469 |
| 2019-12-31 | $3.72 | $4.01 | $3.63 | $4.01 | $4.01 | 51,720 |
| 2019-12-30 | $3.89 | $4.22 | $3.63 | $3.70 | $3.70 | 46,200 |
| 2019-12-27 | $4.01 | $4.39 | $3.80 | $3.83 | $3.83 | 248,522 |
| 2019-12-26 | $3.56 | $4.29 | $3.56 | $4.10 | $4.10 | 158,738 |
| 2019-12-24 | $3.48 | $3.61 | $3.46 | $3.56 | $3.56 | 18,629 |
| 2019-12-23 | $3.45 | $3.69 | $3.42 | $3.45 | $3.45 | 81,245 |
| 2019-12-20 | $3.38 | $3.59 | $3.33 | $3.41 | $3.41 | 532,452 |
| 2019-12-19 | $3.43 | $3.48 | $3.35 | $3.39 | $3.39 | 51,940 |
| 2019-12-18 | $3.49 | $3.50 | $3.40 | $3.40 | $3.40 | 30,518 |
| 2019-12-17 | $3.43 | $3.50 | $3.36 | $3.41 | $3.41 | 57,330 |
| 2019-12-16 | $3.47 | $3.60 | $3.36 | $3.36 | $3.36 | 66,613 |
| 2019-12-13 | $3.53 | $3.58 | $3.40 | $3.48 | $3.48 | 23,775 |
| 2019-12-12 | $3.51 | $3.63 | $3.38 | $3.55 | $3.55 | 20,128 |
| 2019-12-11 | $3.47 | $3.67 | $3.43 | $3.54 | $3.54 | 27,319 |
| 2019-12-10 | $3.47 | $3.74 | $3.33 | $3.49 | $3.49 | 42,918 |
| 2019-12-09 | $3.33 | $3.75 | $3.33 | $3.50 | $3.50 | 72,757 |
| 2019-12-06 | $4.34 | $4.34 | $3.42 | $3.59 | $3.59 | 180,668 |
| 2019-12-05 | $4.58 | $4.87 | $4.25 | $4.49 | $4.49 | 75,150 |
| 2019-12-04 | $4.79 | $4.80 | $4.41 | $4.62 | $4.62 | 84,855 |
| 2019-12-03 | $4.55 | $4.80 | $4.29 | $4.70 | $4.70 | 93,278 |
| 2019-12-02 | $4.10 | $4.48 | $3.84 | $4.36 | $4.36 | 109,469 |
| 2019-11-29 | $3.99 | $4.08 | $3.92 | $4.00 | $4.00 | 74,267 |
| 2019-11-27 | $3.54 | $4.00 | $3.54 | $3.97 | $3.97 | 116,216 |
| 2019-11-26 | $3.68 | $3.75 | $3.34 | $3.58 | $3.58 | 90,369 |
| 2019-11-25 | $3.50 | $3.80 | $3.33 | $3.43 | $3.43 | 73,473 |
| 2019-11-22 | $3.50 | $3.64 | $3.36 | $3.43 | $3.43 | 7,764 |
| 2019-11-21 | $3.40 | $3.72 | $3.33 | $3.35 | $3.35 | 40,520 |
| 2019-11-20 | $3.65 | $3.75 | $3.34 | $3.56 | $3.56 | 30,349 |
| 2019-11-19 | $2.76 | $3.94 | $2.76 | $3.38 | $3.38 | 120,707 |
| 2019-11-18 | $3.50 | $3.50 | $3.00 | $3.08 | $3.08 | 44,929 |
| 2019-11-15 | $3.47 | $3.70 | $3.25 | $3.50 | $3.50 | 58,898 |
| 2019-11-14 | $3.38 | $3.96 | $3.38 | $3.58 | $3.58 | 77,449 |
| 2019-11-13 | $3.60 | $4.00 | $3.60 | $3.83 | $3.83 | 24,388 |
| 2019-11-12 | $4.25 | $4.25 | $3.50 | $3.95 | $3.95 | 34,383 |
| 2019-11-11 | $4.17 | $4.40 | $3.47 | $4.22 | $4.22 | 62,199 |
| 2019-11-08 | $5.00 | $5.00 | $4.32 | $4.50 | $4.50 | 10,993 |
| 2019-11-07 | $5.30 | $5.30 | $4.75 | $4.76 | $4.76 | 20,283 |
| 2019-11-06 | $5.27 | $5.66 | $4.72 | $5.10 | $5.10 | 48,583 |
| 2019-11-05 | $5.05 | $6.00 | $5.05 | $5.90 | $5.90 | 11,933 |
| 2019-11-04 | $5.79 | $5.79 | $5.00 | $5.00 | $5.00 | 5,546 |
| 2019-11-01 | $5.29 | $5.55 | $5.29 | $5.55 | $5.55 | 1,081 |
| 2019-10-31 | $5.16 | $5.29 | $5.14 | $5.29 | $5.29 | 3,862 |
| 2019-10-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 672 |
| 2019-10-29 | $4.95 | $5.13 | $4.70 | $4.90 | $4.90 | 2,923 |
| 2019-10-28 | $4.82 | $5.00 | $4.82 | $5.00 | $5.00 | 1,757 |
| 2019-10-25 | $5.33 | $5.33 | $5.00 | $5.00 | $5.00 | 9,812 |
| 2019-10-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 121 |
| 2019-10-23 | $5.26 | $5.54 | $5.00 | $5.25 | $5.25 | 2,135 |
| 2019-10-22 | $5.30 | $5.38 | $5.23 | $5.25 | $5.25 | 9,449 |
| 2019-10-21 | $5.19 | $5.50 | $5.19 | $5.25 | $5.25 | 2,596 |
| 2019-10-18 | $5.19 | $5.80 | $5.03 | $5.15 | $5.15 | 3,813 |
| 2019-10-17 | $5.41 | $5.41 | $5.24 | $5.24 | $5.24 | 824 |
| 2019-10-16 | $5.33 | $5.33 | $5.23 | $5.23 | $5.23 | 4,922 |
| 2019-10-15 | $5.54 | $5.81 | $5.24 | $5.75 | $5.75 | 2,014 |
| 2019-10-14 | $5.59 | $5.69 | $5.32 | $5.48 | $5.48 | 3,542 |
| 2019-10-11 | $5.96 | $5.96 | $5.65 | $5.65 | $5.65 | 1,064 |
| 2019-10-10 | $5.51 | $5.91 | $5.45 | $5.52 | $5.52 | 3,807 |
| 2019-10-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 342 |
| 2019-10-08 | $5.06 | $5.51 | $5.06 | $5.30 | $5.30 | 1,315 |
| 2019-10-07 | $5.25 | $5.25 | $4.99 | $5.10 | $5.10 | 4,605 |
| 2019-10-04 | $6.07 | $6.07 | $5.30 | $5.30 | $5.30 | 4,016 |
| 2019-10-03 | $5.26 | $5.79 | $5.20 | $5.65 | $5.65 | 3,956 |
| 2019-10-02 | $5.62 | $5.62 | $5.05 | $5.30 | $5.30 | 37,656 |
| 2019-10-01 | $5.73 | $5.73 | $5.32 | $5.32 | $5.32 | 8,909 |
| 2019-09-30 | $5.27 | $5.73 | $5.25 | $5.66 | $5.66 | 6,033 |
| 2019-09-27 | $5.35 | $5.55 | $5.20 | $5.25 | $5.25 | 12,114 |
| 2019-09-26 | $5.30 | $5.49 | $5.16 | $5.31 | $5.31 | 4,126 |
| 2019-09-25 | $5.14 | $5.47 | $5.10 | $5.40 | $5.40 | 16,074 |
| 2019-09-24 | $6.01 | $6.74 | $4.79 | $5.47 | $5.47 | 52,924 |
| 2019-09-23 | $6.16 | $6.25 | $5.95 | $5.95 | $5.95 | 24,957 |
| 2019-09-20 | $6.21 | $6.34 | $6.17 | $6.29 | $6.29 | 9,875 |
| 2019-09-19 | $6.18 | $6.35 | $6.15 | $6.20 | $6.20 | 4,154 |
| 2019-09-18 | $6.40 | $6.41 | $6.16 | $6.19 | $6.19 | 20,055 |
| 2019-09-17 | $6.70 | $6.70 | $6.40 | $6.40 | $6.40 | 5,218 |
| 2019-09-16 | $6.81 | $6.81 | $6.50 | $6.77 | $6.77 | 4,576 |
| 2019-09-13 | $6.83 | $6.89 | $6.75 | $6.76 | $6.76 | 2,942 |
| 2019-09-12 | $6.91 | $7.03 | $6.75 | $6.90 | $6.90 | 4,034 |
| 2019-09-11 | $7.10 | $7.13 | $6.85 | $6.85 | $6.85 | 4,263 |
| 2019-09-10 | $7.11 | $7.12 | $7.10 | $7.10 | $7.10 | 1,562 |
| 2019-09-09 | $7.50 | $7.50 | $7.04 | $7.20 | $7.20 | 3,458 |
| 2019-09-06 | $7.04 | $7.22 | $6.99 | $7.20 | $7.20 | 7,864 |
| 2019-09-05 | $7.26 | $7.26 | $6.57 | $6.90 | $6.90 | 8,746 |
| 2019-09-04 | $7.00 | $7.25 | $6.75 | $7.24 | $7.24 | 4,160 |
| 2019-09-03 | $6.78 | $7.00 | $6.75 | $7.00 | $7.00 | 3,254 |
| 2019-08-30 | $7.15 | $7.23 | $6.85 | $6.93 | $6.93 | 8,263 |
| 2019-08-29 | $7.73 | $8.00 | $7.04 | $7.16 | $7.16 | 9,182 |
| 2019-08-28 | $7.73 | $7.90 | $7.60 | $7.73 | $7.73 | 1,537 |
| 2019-08-27 | $7.90 | $7.90 | $7.60 | $7.82 | $7.82 | 1,928 |
| 2019-08-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 654 |
| 2019-08-23 | $7.75 | $7.80 | $7.60 | $7.79 | $7.79 | 6,482 |
| 2019-08-22 | $8.17 | $8.17 | $7.82 | $7.82 | $7.82 | 3,318 |
| 2019-08-21 | $7.89 | $8.11 | $7.62 | $8.11 | $8.11 | 4,892 |
| 2019-08-20 | $7.91 | $7.92 | $7.50 | $7.92 | $7.92 | 3,573 |
| 2019-08-19 | $7.93 | $7.95 | $7.60 | $7.94 | $7.94 | 6,323 |
| 2019-08-16 | $7.61 | $7.91 | $7.40 | $7.91 | $7.91 | 2,576 |
| 2019-08-15 | $8.00 | $8.35 | $7.50 | $7.60 | $7.60 | 91,885 |
| 2019-08-14 | $7.67 | $7.94 | $7.30 | $7.94 | $7.94 | 2,753 |
| 2019-08-13 | $8.40 | $8.81 | $7.31 | $7.68 | $7.68 | 7,113 |
| 2019-08-12 | $7.02 | $7.29 | $6.96 | $7.00 | $7.00 | 7,559 |
| 2019-08-09 | $7.49 | $7.63 | $7.25 | $7.26 | $7.26 | 5,726 |
| 2019-08-08 | $7.86 | $8.00 | $7.56 | $7.56 | $7.56 | 3,106 |
| 2019-08-07 | $7.80 | $7.81 | $7.42 | $7.50 | $7.50 | 2,982 |
| 2019-08-06 | $7.79 | $7.97 | $7.57 | $7.75 | $7.75 | 3,591 |
| 2019-08-05 | $7.65 | $8.00 | $6.70 | $7.08 | $7.08 | 8,318 |
| 2019-08-02 | $6.71 | $7.68 | $6.30 | $7.42 | $7.42 | 20,332 |
| 2019-08-01 | $8.45 | $8.45 | $6.10 | $7.07 | $7.07 | 40,160 |
| 2019-07-31 | $8.18 | $8.74 | $8.07 | $8.48 | $8.48 | 16,843 |
| 2019-07-30 | $8.00 | $8.70 | $8.00 | $8.21 | $8.21 | 27,468 |
| 2019-07-29 | $8.48 | $8.51 | $7.83 | $8.28 | $8.28 | 5,822 |
| 2019-07-26 | $7.46 | $8.81 | $7.46 | $8.08 | $8.08 | 6,900 |
| 2019-07-25 | $7.46 | $7.82 | $7.28 | $7.48 | $7.48 | 5,579 |
| 2019-07-24 | $7.48 | $7.78 | $6.83 | $7.32 | $7.32 | 15,287 |
| 2019-07-23 | $7.38 | $7.66 | $7.38 | $7.52 | $7.52 | 6,827 |
| 2019-07-22 | $7.54 | $7.60 | $7.12 | $7.36 | $7.36 | 9,881 |
| 2019-07-19 | $8.12 | $8.38 | $7.59 | $7.71 | $7.71 | 25,123 |
| 2019-07-18 | $7.76 | $8.16 | $7.52 | $8.11 | $8.11 | 5,161 |
| 2019-07-17 | $7.89 | $8.05 | $7.30 | $7.77 | $7.77 | 24,535 |
| 2019-07-16 | $7.89 | $7.95 | $7.75 | $7.88 | $7.88 | 9,316 |
| 2019-07-15 | $7.91 | $8.10 | $7.78 | $7.90 | $7.90 | 6,308 |
| 2019-07-12 | $8.23 | $8.48 | $7.71 | $7.89 | $7.89 | 49,815 |
| 2019-07-11 | $8.31 | $9.63 | $8.04 | $8.21 | $8.21 | 72,419 |
| 2019-07-10 | $8.15 | $8.62 | $8.05 | $8.31 | $8.31 | 10,938 |
| 2019-07-09 | $8.92 | $8.92 | $8.00 | $8.15 | $8.15 | 68,979 |
| 2019-07-08 | $9.85 | $9.87 | $8.75 | $8.79 | $8.79 | 6,317 |
| 2019-07-05 | $8.94 | $9.60 | $8.94 | $9.26 | $9.26 | 7,707 |
| 2019-07-03 | $8.81 | $9.20 | $8.81 | $9.04 | $9.04 | 9,756 |
| 2019-07-02 | $8.63 | $8.92 | $8.31 | $8.75 | $8.75 | 43,315 |
| 2019-07-01 | $9.07 | $9.50 | $8.51 | $8.70 | $8.70 | 120,035 |
| 2019-06-28 | $9.57 | $11.20 | $9.25 | $9.31 | $9.31 | 236,874 |
| 2019-06-27 | $9.35 | $9.50 | $8.91 | $9.12 | $9.12 | 36,335 |
| 2019-06-26 | $9.43 | $9.62 | $8.12 | $8.51 | $8.51 | 38,888 |
| 2019-06-25 | $9.81 | $10.15 | $9.03 | $9.20 | $9.20 | 50,583 |
| 2019-06-24 | $9.96 | $10.56 | $9.93 | $9.93 | $9.93 | 85,642 |
| 2019-06-21 | $9.98 | $10.50 | $9.76 | $9.95 | $9.95 | 140,514 |
| 2019-06-20 | $10.11 | $10.50 | $9.80 | $10.08 | $10.08 | 44,051 |
| 2019-06-19 | $9.78 | $10.57 | $9.77 | $10.10 | $10.10 | 51,944 |
| 2019-06-18 | $10.32 | $10.74 | $9.59 | $9.82 | $9.82 | 42,852 |
| 2019-06-17 | $10.98 | $11.00 | $9.78 | $9.95 | $9.95 | 54,563 |
| 2019-06-14 | $12.47 | $12.59 | $10.91 | $10.96 | $10.96 | 22,132 |
| 2019-06-13 | $12.69 | $13.18 | $12.69 | $12.82 | $12.82 | 14,939 |
| 2019-06-12 | $12.24 | $13.32 | $12.24 | $12.62 | $12.62 | 61,812 |
| 2019-06-11 | $13.04 | $13.20 | $12.71 | $12.87 | $12.87 | 13,314 |
| 2019-06-10 | $14.10 | $14.27 | $12.00 | $13.18 | $13.18 | 94,548 |
| 2019-06-07 | $14.67 | $14.78 | $13.94 | $14.17 | $14.17 | 131,924 |
| 2019-06-06 | $14.64 | $14.84 | $14.00 | $14.40 | $14.40 | 26,588 |
| 2019-06-05 | $14.97 | $15.05 | $14.35 | $14.92 | $14.92 | 56,294 |
| 2019-06-04 | $14.91 | $15.04 | $14.34 | $14.95 | $14.95 | 62,021 |
| 2019-06-03 | $13.96 | $15.25 | $13.67 | $14.77 | $14.77 | 79,983 |
| 2019-05-31 | $14.20 | $14.43 | $13.52 | $14.27 | $14.27 | 48,938 |
| 2019-05-30 | $14.00 | $14.20 | $13.65 | $14.20 | $14.20 | 16,343 |
| 2019-05-29 | $14.00 | $14.25 | $13.35 | $13.71 | $13.71 | 48,853 |
| 2019-05-28 | $14.15 | $14.50 | $13.78 | $14.20 | $14.20 | 94,857 |
| 2019-05-24 | $13.94 | $14.45 | $13.66 | $14.18 | $14.18 | 37,129 |
| 2019-05-23 | $14.30 | $14.30 | $13.57 | $14.00 | $14.00 | 30,833 |
| 2019-05-22 | $14.21 | $14.50 | $14.01 | $14.28 | $14.28 | 27,749 |
| 2019-05-21 | $14.04 | $14.49 | $13.85 | $14.40 | $14.40 | 103,682 |
| 2019-05-20 | $13.74 | $14.10 | $13.60 | $14.06 | $14.06 | 74,366 |
| 2019-05-17 | $13.76 | $14.06 | $13.20 | $13.80 | $13.80 | 84,891 |
| 2019-05-16 | $13.76 | $14.00 | $13.23 | $13.87 | $13.87 | 104,558 |
| 2019-05-15 | $14.08 | $14.30 | $13.34 | $13.75 | $13.75 | 84,809 |
| 2019-05-14 | $13.98 | $14.20 | $13.11 | $14.09 | $14.09 | 164,677 |
| 2019-05-13 | $13.84 | $14.10 | $12.60 | $13.95 | $13.95 | 158,267 |
| 2019-05-10 | $13.77 | $14.00 | $12.75 | $13.92 | $13.92 | 214,194 |
| 2019-05-09 | $15.12 | $15.99 | $13.51 | $13.80 | $13.80 | 1,636,313 |
Axcella Health Inc (AXLA) News Headlines
Recent Axcella Health Inc (AXLA) News
Similar Companies to Axcella Health Inc (AXLA) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |