Blue Hat Interactive Entertainment Technology (BHAT) Exchange: NASDAQ
Data as of May 9, 2025
$1.79 ($-0.22) -10.95%
Blue Hat Interactive Entertainment Technology - Daily Information
Click for more stock information on Blue Hat Interactive Entertainment Technology.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $1.93 |
| Previous Close | $1.79 |
| High | $1.98 |
| Low | $1.78 |
| Adjusted Open | $1.93 |
| Previous Adjusted Close | $1.79 |
| Adjusted High | $1.98 |
| Adjusted Low | $1.78 |
About Blue Hat Interactive Entertainment Technology (BHAT)
Blue Hat, headquartered in Xiamen, China, is a producer, developer and operator of augmented reality interactive entertainment games and toys, including interactive educational materials, mobile games, and toys with mobile game features.
Invest in Blue Hat Interactive Entertainment Technology (BHAT)
Historical Stock Data for Blue Hat Interactive Entertainment Technology (BHAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $1.93 | $1.98 | $1.78 | $1.79 | $1.79 | 157,917 |
| 2025-05-08 | $1.97 | $2.02 | $1.84 | $2.01 | $2.01 | 137,800 |
| 2025-05-07 | $2.02 | $2.19 | $1.94 | $2.03 | $2.03 | 79,812 |
| 2025-05-06 | $2.08 | $2.08 | $2.01 | $2.03 | $2.03 | 24,283 |
| 2025-05-05 | $2.15 | $2.17 | $2.05 | $2.08 | $2.08 | 73,016 |
| 2025-05-02 | $1.99 | $2.20 | $1.93 | $2.20 | $2.20 | 892,767 |
| 2025-05-01 | $1.99 | $2.06 | $1.96 | $2.03 | $2.03 | 46,296 |
| 2025-04-30 | $2.06 | $2.12 | $1.89 | $1.99 | $1.99 | 79,059 |
| 2025-04-29 | $2.09 | $2.16 | $2.05 | $2.06 | $2.06 | 69,452 |
| 2025-04-28 | $2.16 | $2.21 | $2.04 | $2.13 | $2.13 | 73,148 |
| 2025-04-25 | $2.12 | $2.28 | $2.11 | $2.16 | $2.16 | 84,250 |
| 2025-04-24 | $2.23 | $2.28 | $2.07 | $2.18 | $2.18 | 119,877 |
| 2025-04-23 | $2.26 | $2.38 | $2.22 | $2.25 | $2.25 | 85,989 |
| 2025-04-22 | $2.49 | $2.53 | $2.21 | $2.26 | $2.26 | 117,440 |
| 2025-04-21 | $2.30 | $2.70 | $2.27 | $2.47 | $2.47 | 267,537 |
| 2025-04-17 | $2.15 | $2.40 | $2.15 | $2.37 | $2.37 | 119,291 |
| 2025-04-16 | $2.21 | $2.39 | $2.11 | $2.16 | $2.16 | 128,175 |
| 2025-04-15 | $2.30 | $2.30 | $2.15 | $2.25 | $2.25 | 115,238 |
| 2025-04-14 | $2.08 | $2.35 | $2.08 | $2.30 | $2.30 | 192,545 |
| 2025-04-11 | $2.00 | $2.16 | $1.98 | $2.09 | $2.09 | 403,770 |
| 2025-04-10 | $1.90 | $2.07 | $1.82 | $1.92 | $1.92 | 276,730 |
| 2025-04-09 | $1.78 | $1.97 | $1.70 | $1.88 | $1.88 | 284,213 |
| 2025-04-08 | $1.88 | $2.08 | $1.80 | $1.81 | $1.81 | 374,043 |
| 2025-04-07 | $1.78 | $1.95 | $1.71 | $1.87 | $1.87 | 171,102 |
| 2025-04-04 | $1.94 | $2.00 | $1.85 | $1.93 | $1.93 | 301,403 |
| 2025-04-03 | $2.10 | $2.25 | $1.82 | $1.86 | $1.86 | 405,158 |
| 2025-04-02 | $1.66 | $2.20 | $1.65 | $2.15 | $2.15 | 721,740 |
| 2025-04-01 | $1.78 | $1.78 | $1.65 | $1.70 | $1.70 | 291,027 |
| 2025-03-31 | $1.85 | $2.07 | $1.80 | $1.82 | $1.82 | 659,480 |
| 2025-03-28 | $1.83 | $3.14 | $1.68 | $1.92 | $1.92 | 17,470,188 |
| 2025-03-27 | $1.77 | $1.98 | $1.76 | $1.87 | $1.87 | 262,071 |
| 2025-03-26 | $2.00 | $2.04 | $1.69 | $1.83 | $1.83 | 322,448 |
| 2025-03-25 | $2.38 | $2.42 | $1.95 | $2.04 | $2.04 | 373,734 |
| 2025-03-24 | $2.64 | $2.68 | $2.27 | $2.29 | $2.29 | 342,890 |
| 2025-03-21 | $2.85 | $2.94 | $2.53 | $2.65 | $2.65 | 353,654 |
| 2025-03-20 | $3.05 | $3.06 | $2.64 | $2.70 | $2.70 | 319,714 |
| 2025-03-19 | $3.30 | $3.34 | $3.00 | $3.01 | $3.01 | 756,078 |
| 2025-03-18 | $2.86 | $3.94 | $2.55 | $3.41 | $3.41 | 5,769,702 |
| 2025-03-17 | $2.62 | $2.68 | $2.02 | $2.53 | $2.53 | 515,300 |
| 2025-03-14 | $0.03 | $0.03 | $0.02 | $0.03 | $2.70 | 664,932 |
| 2025-03-13 | $0.03 | $0.04 | $0.03 | $0.03 | $3.13 | 398,603 |
| 2025-03-12 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 52,043,816 |
| 2025-03-11 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 411,841,753 |
| 2025-03-10 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 22,161,836 |
| 2025-03-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 18,300,564 |
| 2025-03-06 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 27,462,348 |
| 2025-03-05 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 92,172,910 |
| 2025-03-04 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 27,037,749 |
| 2025-03-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 37,800,170 |
| 2025-02-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 57,352,297 |
| 2025-02-27 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 60,747,823 |
| 2025-02-26 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 86,051,539 |
| 2025-02-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 55,769,250 |
| 2025-02-24 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 51,746,193 |
| 2025-02-21 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 89,422,280 |
| 2025-02-20 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 121,194,638 |
| 2025-02-19 | $0.05 | $0.09 | $0.05 | $0.06 | $0.06 | 482,261,071 |
| 2025-02-18 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 78,555,589 |
| 2025-02-14 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 92,867,104 |
| 2025-02-13 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 89,103,362 |
| 2025-02-12 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 138,454,863 |
| 2025-02-11 | $0.10 | $0.14 | $0.08 | $0.09 | $0.09 | 1,120,996,366 |
| 2025-02-10 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 285,344,468 |
| 2025-02-07 | $0.05 | $0.07 | $0.05 | $0.05 | $0.05 | 212,294,676 |
| 2025-02-06 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 49,861,013 |
| 2025-02-05 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 143,977,758 |
| 2025-02-04 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 81,207,776 |
| 2025-02-03 | $0.06 | $0.06 | $0.04 | $0.05 | $0.05 | 434,242,914 |
| 2025-01-31 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 122,761,354 |
| 2025-01-30 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 33,124,905 |
| 2025-01-29 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 95,908,485 |
| 2025-01-28 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 56,286,914 |
| 2025-01-27 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 35,013,869 |
| 2025-01-24 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 42,307,708 |
| 2025-01-23 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 37,858,758 |
| 2025-01-22 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 33,892,255 |
| 2025-01-21 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 46,990,688 |
| 2025-01-17 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 66,324,465 |
| 2025-01-16 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 52,274,168 |
| 2025-01-15 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 163,233,460 |
| 2025-01-14 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 120,200,573 |
| 2025-01-13 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 231,053,045 |
| 2025-01-10 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 74,705,323 |
| 2025-01-08 | $0.09 | $0.09 | $0.07 | $0.09 | $0.09 | 333,011,396 |
| 2025-01-07 | $0.11 | $0.14 | $0.09 | $0.12 | $0.12 | 228,473,268 |
| 2025-01-06 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 61,591,989 |
| 2025-01-03 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 12,469,163 |
| 2025-01-02 | $0.13 | $0.16 | $0.12 | $0.15 | $0.15 | 23,824,528 |
| 2024-12-31 | $0.20 | $0.25 | $0.14 | $0.14 | $0.14 | 174,496,284 |
| 2024-12-30 | $0.12 | $0.14 | $0.11 | $0.12 | $0.12 | 28,963,461 |
| 2024-12-27 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 13,606,453 |
| 2024-12-26 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 15,430,573 |
| 2024-12-24 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 4,541,046 |
| 2024-12-23 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 4,466,092 |
| 2024-12-20 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 2,222,266 |
| 2024-12-19 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 2,745,891 |
| 2024-12-18 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 3,625,789 |
| 2024-12-17 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 3,016,391 |
| 2024-12-16 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 2,485,554 |
| 2024-12-13 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 5,120,815 |
| 2024-12-12 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 644,671 |
| 2024-12-11 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 1,725,045 |
| 2024-12-10 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 1,210,377 |
| 2024-12-09 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 3,386,236 |
| 2024-12-06 | $0.15 | $0.16 | $0.11 | $0.12 | $0.12 | 7,575,789 |
| 2024-12-05 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 2,445,849 |
| 2024-12-04 | $0.15 | $0.16 | $0.13 | $0.15 | $0.15 | 3,449,239 |
| 2024-12-03 | $0.14 | $0.17 | $0.13 | $0.15 | $0.15 | 3,537,844 |
| 2024-12-02 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 822,204 |
| 2024-11-29 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 803,040 |
| 2024-11-27 | $0.14 | $0.17 | $0.14 | $0.15 | $0.15 | 2,608,543 |
| 2024-11-26 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 792,714 |
| 2024-11-25 | $0.14 | $0.16 | $0.14 | $0.14 | $0.14 | 839,523 |
| 2024-11-22 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 69,282 |
| 2024-11-21 | $0.13 | $0.17 | $0.12 | $0.16 | $0.16 | 684,332 |
| 2024-11-20 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 670,073 |
| 2024-11-19 | $0.16 | $0.18 | $0.15 | $0.17 | $0.17 | 564,773 |
| 2024-11-18 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 1,225,078 |
| 2024-11-15 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 351,480 |
| 2024-11-14 | $0.23 | $0.23 | $0.17 | $0.21 | $0.21 | 218,696 |
| 2024-11-13 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 330,532 |
| 2024-11-12 | $0.22 | $0.22 | $0.19 | $0.22 | $0.22 | 1,551,962 |
| 2024-11-11 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 151,507 |
| 2024-11-08 | $0.25 | $0.25 | $0.21 | $0.22 | $0.22 | 630,527 |
| 2024-11-07 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 660,230 |
| 2024-11-06 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 322,508 |
| 2024-11-05 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 250,320 |
| 2024-11-04 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 96,040 |
| 2024-11-01 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 90,639 |
| 2024-10-31 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 233,827 |
| 2024-10-30 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 176,135 |
| 2024-10-29 | $0.27 | $0.35 | $0.27 | $0.30 | $0.30 | 1,825,750 |
| 2024-10-28 | $0.28 | $0.30 | $0.27 | $0.27 | $0.27 | 325,953 |
| 2024-10-25 | $0.25 | $0.29 | $0.25 | $0.28 | $0.28 | 203,013 |
| 2024-10-24 | $0.27 | $0.30 | $0.24 | $0.25 | $0.25 | 504,956 |
| 2024-10-23 | $0.31 | $0.31 | $0.26 | $0.27 | $0.27 | 418,905 |
| 2024-10-22 | $0.30 | $0.33 | $0.28 | $0.30 | $0.30 | 183,766 |
| 2024-10-21 | $0.33 | $0.34 | $0.29 | $0.30 | $0.30 | 351,608 |
| 2024-10-18 | $0.30 | $0.33 | $0.29 | $0.33 | $0.33 | 152,645 |
| 2024-10-17 | $0.28 | $0.31 | $0.27 | $0.29 | $0.29 | 163,332 |
| 2024-10-16 | $0.29 | $0.32 | $0.27 | $0.28 | $0.28 | 182,185 |
| 2024-10-15 | $0.32 | $0.35 | $0.30 | $0.30 | $0.30 | 226,356 |
| 2024-10-14 | $0.33 | $0.35 | $0.31 | $0.32 | $0.32 | 49,540 |
| 2024-10-11 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 6,052 |
| 2024-10-10 | $0.32 | $0.34 | $0.30 | $0.31 | $0.31 | 22,091 |
| 2024-10-09 | $0.33 | $0.34 | $0.29 | $0.32 | $0.32 | 155,531 |
| 2024-10-08 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 152,205 |
| 2024-10-07 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 273,059 |
| 2024-10-04 | $0.36 | $0.38 | $0.34 | $0.37 | $0.37 | 144,824 |
| 2024-10-03 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 335,158 |
| 2024-10-02 | $0.34 | $0.40 | $0.32 | $0.35 | $0.35 | 1,475,060 |
| 2024-10-01 | $0.36 | $0.36 | $0.30 | $0.31 | $0.31 | 185,728 |
| 2024-09-30 | $0.36 | $0.38 | $0.34 | $0.34 | $0.34 | 500,483 |
| 2024-09-27 | $0.31 | $0.45 | $0.31 | $0.33 | $0.33 | 921,553 |
| 2024-09-26 | $0.30 | $0.35 | $0.30 | $0.31 | $0.31 | 169,771 |
| 2024-09-25 | $0.30 | $0.33 | $0.30 | $0.31 | $0.31 | 58,267 |
| 2024-09-24 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 30,271 |
| 2024-09-23 | $0.34 | $0.34 | $0.28 | $0.30 | $0.30 | 202,350 |
| 2024-09-20 | $0.37 | $0.37 | $0.33 | $0.34 | $0.34 | 38,199 |
| 2024-09-19 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 51,477 |
| 2024-09-18 | $0.33 | $0.37 | $0.33 | $0.34 | $0.34 | 26,580 |
| 2024-09-17 | $0.38 | $0.41 | $0.32 | $0.34 | $0.34 | 259,704 |
| 2024-09-16 | $0.38 | $0.42 | $0.36 | $0.40 | $0.40 | 48,123 |
| 2024-09-13 | $0.40 | $0.42 | $0.37 | $0.38 | $0.38 | 49,862 |
| 2024-09-12 | $0.42 | $0.45 | $0.39 | $0.39 | $0.39 | 122,999 |
| 2024-09-11 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 120,337 |
| 2024-09-10 | $0.36 | $0.44 | $0.36 | $0.41 | $0.41 | 311,634 |
| 2024-09-09 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 69,313 |
| 2024-09-06 | $0.38 | $0.38 | $0.35 | $0.37 | $0.37 | 126,347 |
| 2024-09-05 | $0.42 | $0.42 | $0.35 | $0.37 | $0.37 | 329,980 |
| 2024-09-04 | $0.41 | $0.44 | $0.40 | $0.41 | $0.41 | 256,659 |
| 2024-09-03 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 352,288 |
| 2024-08-30 | $0.50 | $0.51 | $0.45 | $0.47 | $0.47 | 228,641 |
| 2024-08-29 | $0.65 | $0.65 | $0.47 | $0.50 | $0.50 | 956,537 |
| 2024-08-28 | $0.60 | $0.63 | $0.56 | $0.61 | $0.61 | 333,976 |
| 2024-08-27 | $0.57 | $0.61 | $0.52 | $0.61 | $0.61 | 693,640 |
| 2024-08-26 | $0.51 | $0.57 | $0.51 | $0.55 | $0.55 | 238,103 |
| 2024-08-23 | $0.53 | $0.55 | $0.48 | $0.53 | $0.53 | 114,999 |
| 2024-08-22 | $0.55 | $0.56 | $0.49 | $0.51 | $0.51 | 93,540 |
| 2024-08-21 | $0.56 | $0.56 | $0.50 | $0.52 | $0.52 | 65,973 |
| 2024-08-20 | $0.47 | $0.53 | $0.43 | $0.50 | $0.50 | 174,325 |
| 2024-08-19 | $0.50 | $0.50 | $0.41 | $0.45 | $0.45 | 195,765 |
| 2024-08-16 | $0.64 | $0.69 | $0.45 | $0.48 | $0.48 | 337,101 |
| 2024-08-15 | $0.73 | $0.73 | $0.57 | $0.62 | $0.62 | 324,995 |
| 2024-08-14 | $0.50 | $0.67 | $0.50 | $0.67 | $0.67 | 179,633 |
| 2024-08-13 | $0.48 | $0.52 | $0.46 | $0.50 | $0.50 | 116,961 |
| 2024-08-12 | $0.44 | $0.47 | $0.42 | $0.47 | $0.47 | 93,747 |
| 2024-08-09 | $0.56 | $0.57 | $0.40 | $0.45 | $0.45 | 585,250 |
| 2024-08-08 | $0.54 | $0.59 | $0.53 | $0.57 | $0.57 | 41,425 |
| 2024-08-07 | $0.57 | $0.58 | $0.54 | $0.57 | $0.57 | 27,561 |
| 2024-08-06 | $0.59 | $0.64 | $0.52 | $0.57 | $0.57 | 311,078 |
| 2024-08-05 | $0.85 | $0.89 | $0.55 | $0.57 | $0.57 | 819,852 |
| 2024-08-02 | $0.88 | $0.95 | $0.84 | $0.88 | $0.88 | 57,261 |
| 2024-08-01 | $0.96 | $0.96 | $0.84 | $0.88 | $0.88 | 119,143 |
| 2024-07-31 | $0.93 | $0.97 | $0.90 | $0.90 | $0.90 | 66,410 |
| 2024-07-30 | $0.96 | $0.99 | $0.93 | $0.93 | $0.93 | 49,533 |
| 2024-07-29 | $0.96 | $0.98 | $0.90 | $0.94 | $0.94 | 280,515 |
| 2024-07-26 | $0.98 | $0.99 | $0.95 | $0.96 | $0.96 | 256,107 |
| 2024-07-25 | $1.00 | $1.01 | $0.97 | $0.98 | $0.98 | 163,587 |
| 2024-07-24 | $1.00 | $1.04 | $1.00 | $1.01 | $1.01 | 86,224 |
| 2024-07-23 | $0.99 | $1.06 | $0.99 | $1.02 | $1.02 | 398,604 |
| 2024-07-22 | $0.97 | $1.02 | $0.97 | $1.01 | $1.01 | 28,131 |
| 2024-07-19 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 28,805 |
| 2024-07-18 | $1.01 | $1.02 | $0.98 | $1.00 | $1.00 | 40,352 |
| 2024-07-17 | $1.00 | $1.02 | $0.95 | $0.97 | $0.97 | 145,299 |
| 2024-07-16 | $1.02 | $1.03 | $1.00 | $1.00 | $1.00 | 91,233 |
| 2024-07-15 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 139,491 |
| 2024-07-12 | $1.01 | $1.05 | $1.00 | $1.05 | $1.05 | 145,707 |
| 2024-07-11 | $1.00 | $1.04 | $0.97 | $1.03 | $1.03 | 252,146 |
| 2024-07-10 | $1.02 | $1.05 | $0.96 | $1.00 | $1.00 | 368,149 |
| 2024-07-09 | $1.11 | $1.16 | $0.99 | $1.00 | $1.00 | 616,864 |
| 2024-07-08 | $1.20 | $1.28 | $0.96 | $1.20 | $1.20 | 1,943,044 |
| 2024-07-05 | $1.32 | $1.38 | $1.16 | $1.28 | $1.28 | 1,228,359 |
| 2024-07-03 | $1.25 | $1.45 | $1.16 | $1.43 | $1.43 | 1,181,600 |
| 2024-07-02 | $1.25 | $1.30 | $1.07 | $1.25 | $1.25 | 858,656 |
| 2024-07-01 | $1.08 | $1.34 | $0.95 | $1.20 | $1.20 | 597,596 |
| 2024-06-28 | $1.06 | $1.12 | $1.06 | $1.12 | $1.12 | 8,418 |
| 2024-06-27 | $1.06 | $1.12 | $1.06 | $1.09 | $1.09 | 11,106 |
| 2024-06-26 | $1.06 | $1.09 | $1.04 | $1.09 | $1.09 | 35,769 |
| 2024-06-25 | $1.06 | $1.10 | $1.05 | $1.09 | $1.09 | 54,699 |
| 2024-06-24 | $1.09 | $1.09 | $1.05 | $1.05 | $1.05 | 64,311 |
| 2024-06-21 | $1.08 | $1.10 | $1.07 | $1.07 | $1.07 | 89,456 |
| 2024-06-20 | $1.08 | $1.12 | $1.06 | $1.11 | $1.11 | 67,752 |
| 2024-06-18 | $1.09 | $1.12 | $1.09 | $1.10 | $1.10 | 29,409 |
| 2024-06-17 | $1.12 | $1.14 | $1.10 | $1.12 | $1.12 | 30,958 |
| 2024-06-14 | $1.10 | $1.14 | $1.05 | $1.14 | $1.14 | 69,560 |
| 2024-06-13 | $1.10 | $1.14 | $1.10 | $1.11 | $1.11 | 7,941 |
| 2024-06-12 | $1.15 | $1.15 | $1.08 | $1.14 | $1.14 | 49,235 |
| 2024-06-11 | $1.15 | $1.15 | $1.08 | $1.15 | $1.15 | 25,052 |
| 2024-06-10 | $1.14 | $1.14 | $1.07 | $1.12 | $1.12 | 45,563 |
| 2024-06-07 | $1.05 | $1.10 | $1.05 | $1.10 | $1.10 | 42,442 |
| 2024-06-06 | $1.08 | $1.09 | $1.04 | $1.08 | $1.08 | 80,926 |
| 2024-06-05 | $1.12 | $1.12 | $1.05 | $1.08 | $1.08 | 75,916 |
| 2024-06-04 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 26,665 |
| 2024-06-03 | $1.10 | $1.13 | $1.08 | $1.10 | $1.10 | 109,164 |
| 2024-05-31 | $1.13 | $1.15 | $1.12 | $1.14 | $1.14 | 14,008 |
| 2024-05-30 | $1.15 | $1.15 | $1.11 | $1.13 | $1.13 | 18,951 |
| 2024-05-29 | $1.11 | $1.23 | $1.10 | $1.15 | $1.15 | 91,478 |
| 2024-05-28 | $1.09 | $1.13 | $1.08 | $1.10 | $1.10 | 47,976 |
| 2024-05-24 | $1.09 | $1.13 | $1.07 | $1.12 | $1.12 | 42,968 |
| 2024-05-23 | $1.09 | $1.12 | $1.08 | $1.11 | $1.11 | 15,665 |
| 2024-05-22 | $1.11 | $1.16 | $1.09 | $1.12 | $1.12 | 173,977 |
| 2024-05-21 | $1.09 | $1.11 | $1.07 | $1.11 | $1.11 | 88,387 |
| 2024-05-20 | $1.08 | $1.12 | $1.07 | $1.11 | $1.11 | 51,783 |
| 2024-05-17 | $1.07 | $1.11 | $1.05 | $1.11 | $1.11 | 41,905 |
| 2024-05-16 | $1.07 | $1.10 | $1.03 | $1.08 | $1.08 | 37,795 |
| 2024-05-15 | $1.10 | $1.10 | $1.02 | $1.05 | $1.05 | 22,344 |
| 2024-05-14 | $1.06 | $1.10 | $1.04 | $1.10 | $1.10 | 42,638 |
| 2024-05-13 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 31,201 |
| 2024-05-10 | $1.15 | $1.15 | $1.04 | $1.10 | $1.10 | 45,892 |
| 2024-05-09 | $1.15 | $1.15 | $1.07 | $1.11 | $1.11 | 54,502 |
| 2024-05-08 | $1.12 | $1.13 | $1.04 | $1.13 | $1.13 | 30,494 |
| 2024-05-07 | $1.02 | $1.12 | $1.02 | $1.10 | $1.10 | 37,168 |
| 2024-05-06 | $1.04 | $1.08 | $1.03 | $1.08 | $1.08 | 98,151 |
| 2024-05-03 | $1.07 | $1.09 | $1.02 | $1.07 | $1.07 | 76,359 |
| 2024-05-02 | $1.15 | $1.15 | $1.04 | $1.12 | $1.12 | 230,761 |
| 2024-05-01 | $1.19 | $1.20 | $1.10 | $1.20 | $1.20 | 137,245 |
| 2024-04-30 | $1.19 | $1.23 | $1.15 | $1.23 | $1.23 | 406,741 |
| 2024-04-29 | $1.14 | $1.25 | $1.14 | $1.23 | $1.23 | 194,606 |
| 2024-04-26 | $1.11 | $1.23 | $1.10 | $1.23 | $1.23 | 129,254 |
| 2024-04-25 | $1.10 | $1.16 | $1.08 | $1.16 | $1.16 | 98,303 |
| 2024-04-24 | $1.07 | $1.13 | $1.06 | $1.11 | $1.11 | 95,682 |
| 2024-04-23 | $1.02 | $1.11 | $1.02 | $1.09 | $1.09 | 62,156 |
| 2024-04-22 | $1.07 | $1.07 | $1.03 | $1.03 | $1.03 | 60,747 |
| 2024-04-19 | $1.04 | $1.11 | $0.99 | $1.09 | $1.09 | 127,306 |
| 2024-04-18 | $1.04 | $1.08 | $0.95 | $0.95 | $0.95 | 84,400 |
| 2024-04-17 | $1.07 | $1.07 | $1.03 | $1.04 | $1.04 | 88,784 |
| 2024-04-16 | $1.04 | $1.08 | $1.01 | $1.04 | $1.04 | 46,018 |
| 2024-04-15 | $1.09 | $1.09 | $1.03 | $1.06 | $1.06 | 96,751 |
| 2024-04-12 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 4,768 |
| 2024-04-11 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 54,661 |
| 2024-04-10 | $1.03 | $1.08 | $1.03 | $1.07 | $1.07 | 13,982 |
| 2024-04-09 | $1.05 | $1.09 | $1.04 | $1.07 | $1.07 | 8,443 |
| 2024-04-08 | $1.15 | $1.15 | $1.02 | $1.07 | $1.07 | 27,095 |
| 2024-04-05 | $1.09 | $1.13 | $1.04 | $1.13 | $1.13 | 23,900 |
| 2024-04-04 | $1.03 | $1.11 | $1.03 | $1.06 | $1.06 | 32,011 |
| 2024-04-03 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 15,444 |
| 2024-04-02 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 11,840 |
| 2024-04-01 | $1.07 | $1.09 | $1.05 | $1.05 | $1.05 | 14,906 |
| 2024-03-28 | $1.11 | $1.14 | $1.05 | $1.08 | $1.08 | 67,359 |
| 2024-03-27 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 5,397 |
| 2024-03-26 | $1.08 | $1.16 | $1.08 | $1.12 | $1.12 | 31,234 |
| 2024-03-25 | $1.08 | $1.15 | $1.06 | $1.15 | $1.15 | 89,432 |
| 2024-03-22 | $1.06 | $1.10 | $1.03 | $1.10 | $1.10 | 35,944 |
| 2024-03-21 | $1.06 | $1.08 | $1.05 | $1.05 | $1.05 | 15,673 |
| 2024-03-20 | $1.08 | $1.09 | $1.05 | $1.08 | $1.08 | 11,079 |
| 2024-03-19 | $1.09 | $1.09 | $1.03 | $1.04 | $1.04 | 79,611 |
| 2024-03-18 | $1.11 | $1.14 | $1.00 | $1.02 | $1.02 | 130,535 |
| 2024-03-15 | $1.14 | $1.20 | $1.07 | $1.10 | $1.10 | 107,166 |
| 2024-03-14 | $1.09 | $1.14 | $1.08 | $1.11 | $1.11 | 31,125 |
| 2024-03-13 | $1.09 | $1.19 | $1.08 | $1.13 | $1.13 | 105,537 |
| 2024-03-12 | $1.07 | $1.12 | $1.06 | $1.09 | $1.09 | 78,698 |
| 2024-03-11 | $1.16 | $1.17 | $1.05 | $1.12 | $1.12 | 660,222 |
| 2024-03-08 | $1.12 | $1.20 | $1.07 | $1.12 | $1.12 | 86,235 |
| 2024-03-07 | $1.18 | $1.18 | $1.09 | $1.14 | $1.14 | 48,204 |
| 2024-03-06 | $1.15 | $1.22 | $1.14 | $1.21 | $1.21 | 415,870 |
| 2024-03-05 | $1.18 | $1.24 | $1.09 | $1.16 | $1.16 | 127,132 |
| 2024-03-04 | $1.14 | $1.35 | $1.14 | $1.19 | $1.19 | 334,489 |
| 2024-03-01 | $1.04 | $1.20 | $1.03 | $1.11 | $1.11 | 281,989 |
| 2024-02-29 | $1.04 | $1.05 | $1.01 | $1.02 | $1.02 | 33,836 |
| 2024-02-28 | $1.02 | $1.03 | $0.99 | $1.00 | $1.00 | 35,678 |
| 2024-02-27 | $1.03 | $1.05 | $1.02 | $1.02 | $1.02 | 136,551 |
| 2024-02-26 | $1.01 | $1.04 | $1.00 | $1.04 | $1.04 | 115,099 |
| 2024-02-23 | $1.01 | $1.06 | $1.00 | $1.00 | $1.00 | 51,544 |
| 2024-02-22 | $1.03 | $1.06 | $1.00 | $1.01 | $1.01 | 33,981 |
| 2024-02-21 | $1.07 | $1.10 | $1.02 | $1.02 | $1.02 | 79,931 |
| 2024-02-20 | $1.09 | $1.10 | $1.02 | $1.03 | $1.03 | 86,186 |
| 2024-02-16 | $1.10 | $1.23 | $1.10 | $1.12 | $1.12 | 345,045 |
| 2024-02-15 | $1.07 | $1.17 | $1.05 | $1.11 | $1.11 | 401,167 |
| 2024-02-14 | $1.05 | $1.06 | $1.03 | $1.05 | $1.05 | 23,605 |
| 2024-02-13 | $1.05 | $1.06 | $1.02 | $1.04 | $1.04 | 43,307 |
| 2024-02-12 | $1.09 | $1.09 | $1.05 | $1.06 | $1.06 | 57,461 |
| 2024-02-09 | $1.06 | $1.06 | $1.02 | $1.05 | $1.05 | 32,842 |
| 2024-02-08 | $1.01 | $1.06 | $1.00 | $1.03 | $1.03 | 58,358 |
| 2024-02-07 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 32,849 |
| 2024-02-06 | $1.02 | $1.04 | $0.97 | $1.03 | $1.03 | 96,195 |
| 2024-02-05 | $1.02 | $1.04 | $1.01 | $1.01 | $1.01 | 134,913 |
| 2024-02-02 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 12,579 |
| 2024-02-01 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 120,249 |
| 2024-01-31 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 20,734 |
| 2024-01-30 | $1.04 | $1.05 | $1.01 | $1.02 | $1.02 | 139,422 |
| 2024-01-29 | $1.05 | $1.07 | $1.03 | $1.04 | $1.04 | 10,995 |
| 2024-01-26 | $1.03 | $1.08 | $1.02 | $1.07 | $1.07 | 60,097 |
| 2024-01-25 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 51,444 |
| 2024-01-24 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 97,050 |
| 2024-01-23 | $1.03 | $1.05 | $0.95 | $1.01 | $1.01 | 149,119 |
| 2024-01-22 | $0.99 | $1.04 | $0.99 | $1.01 | $1.01 | 84,329 |
| 2024-01-19 | $0.97 | $1.05 | $0.97 | $1.01 | $1.01 | 125,727 |
| 2024-01-18 | $1.06 | $1.06 | $0.98 | $0.99 | $0.99 | 141,877 |
| 2024-01-17 | $1.05 | $1.06 | $1.02 | $1.05 | $1.05 | 69,270 |
| 2024-01-16 | $1.08 | $1.10 | $1.01 | $1.05 | $1.05 | 110,988 |
| 2024-01-12 | $1.05 | $1.09 | $1.01 | $1.08 | $1.08 | 210,535 |
| 2024-01-11 | $1.00 | $1.07 | $1.00 | $1.04 | $1.04 | 84,259 |
| 2024-01-10 | $0.99 | $1.04 | $0.99 | $1.02 | $1.02 | 31,004 |
| 2024-01-09 | $0.99 | $1.04 | $0.99 | $1.02 | $1.02 | 57,161 |
| 2024-01-08 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 33,660 |
| 2024-01-05 | $1.00 | $1.05 | $0.99 | $1.05 | $1.05 | 67,577 |
| 2024-01-04 | $1.03 | $1.03 | $0.98 | $0.99 | $0.99 | 80,071 |
| 2024-01-03 | $1.01 | $1.03 | $0.99 | $1.03 | $1.03 | 76,882 |
| 2024-01-02 | $0.99 | $1.02 | $0.98 | $1.01 | $1.01 | 121,552 |
| 2023-12-29 | $0.97 | $1.03 | $0.93 | $1.00 | $1.00 | 227,607 |
| 2023-12-28 | $0.97 | $1.00 | $0.92 | $0.98 | $0.98 | 192,683 |
| 2023-12-27 | $1.01 | $1.02 | $0.94 | $0.95 | $0.95 | 345,792 |
| 2023-12-26 | $1.13 | $1.18 | $0.99 | $1.02 | $1.02 | 1,216,173 |
| 2023-12-22 | $1.08 | $1.16 | $1.07 | $1.10 | $1.10 | 6,805,967 |
| 2023-12-21 | $1.12 | $1.12 | $1.04 | $1.05 | $1.05 | 169,173 |
| 2023-12-20 | $1.15 | $1.16 | $1.06 | $1.06 | $1.06 | 109,843 |
| 2023-12-19 | $1.21 | $1.25 | $1.12 | $1.15 | $1.15 | 200,264 |
| 2023-12-18 | $1.24 | $1.26 | $1.10 | $1.21 | $1.21 | 129,269 |
| 2023-12-15 | $1.22 | $1.26 | $1.20 | $1.24 | $1.24 | 218,457 |
| 2023-12-14 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 20,825 |
| 2023-12-13 | $1.22 | $1.24 | $1.19 | $1.23 | $1.23 | 71,670 |
| 2023-12-12 | $1.20 | $1.22 | $1.18 | $1.22 | $1.22 | 75,925 |
| 2023-12-11 | $1.19 | $1.25 | $1.19 | $1.21 | $1.21 | 90,635 |
| 2023-12-08 | $1.14 | $1.25 | $1.14 | $1.19 | $1.19 | 62,398 |
| 2023-12-07 | $1.12 | $1.15 | $1.09 | $1.15 | $1.15 | 120,109 |
| 2023-12-06 | $1.09 | $1.11 | $1.07 | $1.08 | $1.08 | 64,567 |
| 2023-12-05 | $1.10 | $1.13 | $1.10 | $1.13 | $1.13 | 5,022 |
| 2023-12-04 | $1.16 | $1.16 | $1.08 | $1.10 | $1.10 | 94,061 |
| 2023-12-01 | $1.09 | $1.15 | $1.03 | $1.13 | $1.13 | 83,092 |
| 2023-11-30 | $1.03 | $1.07 | $1.01 | $1.07 | $1.07 | 58,732 |
| 2023-11-29 | $1.01 | $1.03 | $0.99 | $1.03 | $1.03 | 61,363 |
| 2023-11-28 | $0.99 | $1.08 | $0.98 | $1.00 | $1.00 | 227,044 |
| 2023-11-27 | $1.05 | $1.06 | $1.01 | $1.01 | $1.01 | 36,736 |
| 2023-11-24 | $0.95 | $1.06 | $0.95 | $1.00 | $1.00 | 217,308 |
| 2023-11-22 | $1.22 | $1.22 | $0.98 | $1.02 | $1.02 | 623,401 |
| 2023-11-21 | $1.26 | $1.26 | $1.20 | $1.22 | $1.22 | 20,098 |
| 2023-11-20 | $1.30 | $1.30 | $1.25 | $1.26 | $1.26 | 33,716 |
| 2023-11-17 | $1.22 | $1.30 | $1.21 | $1.23 | $1.23 | 104,920 |
| 2023-11-16 | $1.16 | $1.23 | $1.16 | $1.20 | $1.20 | 39,816 |
| 2023-11-15 | $1.20 | $1.25 | $1.11 | $1.16 | $1.16 | 172,185 |
| 2023-11-14 | $1.04 | $1.15 | $1.04 | $1.10 | $1.10 | 122,571 |
| 2023-11-13 | $0.95 | $1.08 | $0.94 | $1.03 | $1.03 | 73,447 |
| 2023-11-10 | $0.92 | $0.94 | $0.90 | $0.93 | $0.93 | 27,860 |
| 2023-11-09 | $0.89 | $0.94 | $0.89 | $0.91 | $0.91 | 230,460 |
| 2023-11-08 | $0.95 | $0.98 | $0.89 | $0.89 | $0.89 | 257,256 |
| 2023-11-07 | $1.01 | $1.10 | $0.87 | $0.87 | $0.87 | 566,249 |
| 2023-11-06 | $1.09 | $1.11 | $1.01 | $1.01 | $1.01 | 61,714 |
| 2023-11-03 | $1.16 | $1.19 | $1.04 | $1.09 | $1.09 | 254,368 |
| 2023-11-02 | $0.92 | $1.19 | $0.92 | $1.14 | $1.14 | 420,475 |
| 2023-11-01 | $0.89 | $0.97 | $0.88 | $0.92 | $0.92 | 136,568 |
| 2023-10-31 | $0.90 | $1.02 | $0.87 | $0.87 | $0.87 | 233,601 |
| 2023-10-30 | $1.37 | $1.38 | $0.86 | $0.97 | $0.97 | 853,421 |
| 2023-10-27 | $2.38 | $2.38 | $1.00 | $1.62 | $1.62 | 2,711,943 |
| 2023-10-26 | $2.35 | $2.62 | $2.10 | $2.60 | $2.60 | 1,865,911 |
| 2023-10-25 | $2.14 | $3.00 | $2.08 | $2.90 | $2.90 | 691,032 |
| 2023-10-24 | $2.18 | $2.30 | $2.03 | $2.17 | $2.17 | 515,656 |
| 2023-10-23 | $1.83 | $2.30 | $1.76 | $2.16 | $2.16 | 525,477 |
| 2023-10-20 | $1.81 | $1.81 | $1.55 | $1.76 | $1.76 | 128,608 |
| 2023-10-19 | $1.34 | $1.54 | $1.34 | $1.51 | $1.51 | 66,278 |
| 2023-10-18 | $1.37 | $1.37 | $1.33 | $1.37 | $1.37 | 54,117 |
| 2023-10-17 | $1.36 | $1.38 | $1.36 | $1.37 | $1.37 | 8,089 |
| 2023-10-16 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 2,191 |
| 2023-10-13 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 4,628 |
| 2023-10-12 | $1.33 | $1.35 | $1.31 | $1.35 | $1.35 | 46,570 |
| 2023-10-11 | $1.33 | $1.36 | $1.31 | $1.32 | $1.32 | 85,409 |
| 2023-10-10 | $1.35 | $1.35 | $1.30 | $1.33 | $1.33 | 135,060 |
| 2023-10-09 | $1.34 | $1.39 | $1.34 | $1.37 | $1.37 | 15,100 |
| 2023-10-06 | $1.38 | $1.40 | $1.37 | $1.37 | $1.37 | 17,815 |
| 2023-10-05 | $1.37 | $1.41 | $1.35 | $1.37 | $1.37 | 14,127 |
| 2023-10-04 | $1.37 | $1.39 | $1.37 | $1.38 | $1.38 | 8,246 |
| 2023-10-03 | $1.32 | $1.40 | $1.32 | $1.36 | $1.36 | 20,053 |
| 2023-10-02 | $1.43 | $1.43 | $1.25 | $1.33 | $1.33 | 130,872 |
| 2023-09-29 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 11,780 |
| 2023-09-28 | $1.48 | $1.48 | $1.36 | $1.36 | $1.36 | 10,573 |
| 2023-09-27 | $1.40 | $1.40 | $1.36 | $1.38 | $1.38 | 8,149 |
| 2023-09-26 | $1.33 | $1.47 | $1.32 | $1.38 | $1.38 | 194,776 |
| 2023-09-25 | $1.43 | $1.45 | $1.31 | $1.42 | $1.42 | 60,344 |
| 2023-09-22 | $1.47 | $1.50 | $1.35 | $1.35 | $1.35 | 25,658 |
| 2023-09-21 | $1.43 | $1.54 | $1.43 | $1.46 | $1.46 | 17,864 |
| 2023-09-20 | $1.50 | $1.54 | $1.43 | $1.45 | $1.45 | 22,106 |
| 2023-09-19 | $1.40 | $1.58 | $1.40 | $1.45 | $1.45 | 11,010 |
| 2023-09-18 | $1.51 | $1.60 | $1.41 | $1.47 | $1.47 | 38,092 |
| 2023-09-15 | $1.47 | $1.62 | $1.45 | $1.50 | $1.50 | 36,262 |
| 2023-09-14 | $1.36 | $1.54 | $1.36 | $1.43 | $1.43 | 24,365 |
| 2023-09-13 | $1.32 | $1.42 | $1.32 | $1.39 | $1.39 | 19,658 |
| 2023-09-12 | $1.63 | $1.63 | $1.35 | $1.35 | $1.35 | 135,691 |
| 2023-09-11 | $1.75 | $1.85 | $1.58 | $1.63 | $1.63 | 522,491 |
| 2023-09-08 | $2.06 | $2.10 | $1.80 | $1.82 | $1.82 | 234,271 |
| 2023-09-07 | $1.72 | $1.96 | $1.70 | $1.95 | $1.95 | 236,106 |
| 2023-09-06 | $1.67 | $1.85 | $1.60 | $1.79 | $1.79 | 349,014 |
| 2023-09-05 | $1.47 | $1.66 | $1.47 | $1.64 | $1.64 | 98,342 |
| 2023-09-01 | $1.45 | $1.48 | $1.44 | $1.45 | $1.45 | 28,133 |
| 2023-08-31 | $1.40 | $1.47 | $1.36 | $1.47 | $1.47 | 83,610 |
| 2023-08-30 | $1.39 | $1.40 | $1.30 | $1.40 | $1.40 | 32,667 |
| 2023-08-29 | $1.30 | $1.40 | $1.30 | $1.35 | $1.35 | 88,924 |
| 2023-08-28 | $1.32 | $1.33 | $1.22 | $1.33 | $1.33 | 201,451 |
| 2023-08-25 | $1.21 | $1.33 | $1.20 | $1.26 | $1.26 | 98,090 |
| 2023-08-24 | $1.30 | $1.33 | $1.22 | $1.28 | $1.28 | 73,819 |
| 2023-08-23 | $1.27 | $1.36 | $1.26 | $1.31 | $1.31 | 234,842 |
| 2023-08-22 | $1.22 | $1.37 | $1.20 | $1.31 | $1.31 | 188,715 |
| 2023-08-21 | $1.28 | $1.29 | $1.20 | $1.22 | $1.22 | 136,827 |
| 2023-08-18 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 39,562 |
| 2023-08-17 | $1.27 | $1.30 | $1.22 | $1.26 | $1.26 | 30,681 |
| 2023-08-16 | $1.22 | $1.28 | $1.20 | $1.25 | $1.25 | 202,022 |
| 2023-08-15 | $1.16 | $1.20 | $1.14 | $1.20 | $1.20 | 2,075 |
| 2023-08-14 | $1.15 | $1.19 | $1.12 | $1.19 | $1.19 | 4,847 |
| 2023-08-11 | $1.19 | $1.21 | $1.14 | $1.20 | $1.20 | 20,658 |
| 2023-08-10 | $1.27 | $1.27 | $1.18 | $1.19 | $1.19 | 10,627 |
| 2023-08-09 | $1.17 | $1.28 | $1.17 | $1.25 | $1.25 | 24,078 |
| 2023-08-08 | $1.23 | $1.29 | $1.15 | $1.18 | $1.18 | 11,526 |
| 2023-08-07 | $1.24 | $1.30 | $1.20 | $1.30 | $1.30 | 54,393 |
| 2023-08-04 | $1.35 | $1.35 | $1.25 | $1.27 | $1.27 | 20,539 |
| 2023-08-03 | $1.38 | $1.38 | $1.28 | $1.36 | $1.36 | 33,363 |
| 2023-08-02 | $1.34 | $1.37 | $1.25 | $1.34 | $1.34 | 69,761 |
| 2023-08-01 | $1.22 | $1.35 | $1.21 | $1.33 | $1.33 | 142,318 |
| 2023-07-31 | $1.11 | $1.26 | $1.11 | $1.20 | $1.20 | 48,374 |
| 2023-07-28 | $1.09 | $1.18 | $1.09 | $1.14 | $1.14 | 30,416 |
| 2023-07-27 | $1.11 | $1.15 | $1.07 | $1.10 | $1.10 | 61,444 |
| 2023-07-26 | $1.08 | $1.15 | $1.08 | $1.11 | $1.11 | 26,135 |
| 2023-07-25 | $1.08 | $1.19 | $1.05 | $1.06 | $1.06 | 48,547 |
| 2023-07-24 | $1.07 | $1.16 | $1.06 | $1.08 | $1.08 | 41,245 |
| 2023-07-21 | $1.12 | $1.14 | $1.07 | $1.09 | $1.09 | 16,415 |
| 2023-07-20 | $1.17 | $1.20 | $1.10 | $1.11 | $1.11 | 24,046 |
| 2023-07-19 | $1.20 | $1.25 | $1.15 | $1.17 | $1.17 | 18,488 |
| 2023-07-18 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 53,568 |
| 2023-07-17 | $1.12 | $1.17 | $1.08 | $1.17 | $1.17 | 43,169 |
| 2023-07-14 | $1.11 | $1.37 | $1.03 | $1.14 | $1.14 | 213,059 |
| 2023-07-13 | $1.18 | $1.18 | $1.13 | $1.13 | $1.13 | 7,825 |
| 2023-07-12 | $1.20 | $1.22 | $1.12 | $1.18 | $1.18 | 56,542 |
| 2023-07-11 | $1.23 | $1.26 | $1.17 | $1.20 | $1.20 | 47,508 |
| 2023-07-10 | $1.19 | $1.26 | $1.18 | $1.20 | $1.20 | 45,389 |
| 2023-07-07 | $1.24 | $1.24 | $1.13 | $1.17 | $1.17 | 9,898 |
| 2023-07-06 | $1.13 | $1.24 | $1.06 | $1.15 | $1.15 | 137,613 |
| 2023-07-05 | $1.17 | $1.21 | $1.15 | $1.19 | $1.19 | 15,896 |
| 2023-07-03 | $1.17 | $1.24 | $1.16 | $1.16 | $1.16 | 11,753 |
| 2023-06-30 | $1.06 | $1.25 | $1.02 | $1.18 | $1.18 | 153,323 |
| 2023-06-29 | $1.02 | $1.10 | $1.02 | $1.10 | $1.10 | 45,025 |
| 2023-06-28 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 12,478 |
| 2023-06-27 | $0.94 | $1.04 | $0.94 | $1.01 | $1.01 | 62,295 |
| 2023-06-26 | $1.01 | $1.01 | $0.97 | $1.01 | $1.01 | 37,241 |
| 2023-06-23 | $0.84 | $1.01 | $0.84 | $1.01 | $1.01 | 232,958 |
| 2023-06-22 | $0.98 | $1.01 | $0.70 | $0.81 | $0.81 | 440,211 |
| 2023-06-21 | $0.95 | $0.99 | $0.94 | $0.95 | $0.95 | 51,941 |
| 2023-06-20 | $1.01 | $1.01 | $0.95 | $0.95 | $0.95 | 37,071 |
| 2023-06-16 | $0.99 | $1.02 | $0.97 | $0.99 | $0.99 | 75,453 |
| 2023-06-15 | $0.97 | $1.04 | $0.97 | $0.98 | $0.98 | 74,939 |
| 2023-06-14 | $1.01 | $1.06 | $0.99 | $0.99 | $0.99 | 73,363 |
| 2023-06-13 | $1.01 | $1.04 | $1.01 | $1.01 | $1.01 | 20,824 |
| 2023-06-12 | $1.00 | $1.13 | $0.97 | $1.01 | $1.01 | 186,941 |
| 2023-06-09 | $1.06 | $1.09 | $0.99 | $0.99 | $0.99 | 71,380 |
| 2023-06-08 | $1.06 | $1.13 | $1.05 | $1.08 | $1.08 | 86,677 |
| 2023-06-07 | $1.04 | $1.07 | $1.01 | $1.01 | $1.01 | 54,190 |
| 2023-06-06 | $1.06 | $1.07 | $1.02 | $1.04 | $1.04 | 22,775 |
| 2023-06-05 | $1.04 | $1.10 | $1.00 | $1.04 | $1.04 | 40,768 |
| 2023-06-02 | $1.04 | $1.14 | $1.01 | $1.03 | $1.03 | 40,754 |
| 2023-06-01 | $0.98 | $1.05 | $0.95 | $1.02 | $1.02 | 47,086 |
| 2023-05-31 | $1.19 | $1.19 | $0.83 | $1.01 | $1.01 | 449,049 |
| 2023-05-30 | $1.21 | $1.22 | $1.13 | $1.22 | $1.22 | 73,127 |
| 2023-05-26 | $1.20 | $1.21 | $1.17 | $1.21 | $1.21 | 99,464 |
| 2023-05-25 | $1.17 | $1.21 | $1.14 | $1.20 | $1.20 | 152,451 |
| 2023-05-24 | $1.13 | $1.16 | $1.11 | $1.16 | $1.16 | 72,030 |
| 2023-05-23 | $1.05 | $1.12 | $1.03 | $1.11 | $1.11 | 98,456 |
| 2023-05-22 | $1.03 | $1.03 | $0.99 | $1.03 | $1.03 | 102,060 |
| 2023-05-19 | $1.00 | $1.03 | $0.99 | $1.03 | $1.03 | 151,096 |
| 2023-05-18 | $1.01 | $1.03 | $0.96 | $1.03 | $1.03 | 191,387 |
| 2023-05-17 | $1.03 | $1.03 | $0.95 | $1.00 | $1.00 | 245,215 |
| 2023-05-16 | $0.97 | $1.06 | $0.95 | $1.00 | $1.00 | 209,609 |
| 2023-05-15 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 55,331 |
| 2023-05-12 | $0.95 | $0.99 | $0.93 | $0.97 | $0.97 | 212,645 |
| 2023-05-11 | $0.94 | $0.94 | $0.87 | $0.92 | $0.92 | 104,723 |
| 2023-05-10 | $0.92 | $1.02 | $0.90 | $0.93 | $0.93 | 820,778 |
| 2023-05-09 | $0.84 | $0.87 | $0.82 | $0.84 | $0.84 | 35,336 |
| 2023-05-08 | $0.88 | $0.90 | $0.78 | $0.84 | $0.84 | 275,626 |
| 2023-05-05 | $0.90 | $0.90 | $0.83 | $0.89 | $0.89 | 93,088 |
| 2023-05-04 | $0.90 | $0.90 | $0.81 | $0.88 | $0.88 | 48,074 |
| 2023-05-03 | $0.82 | $0.90 | $0.80 | $0.80 | $0.80 | 96,023 |
| 2023-05-02 | $0.84 | $0.98 | $0.77 | $0.85 | $0.85 | 359,155 |
| 2023-05-01 | $0.56 | $1.08 | $0.56 | $1.04 | $1.04 | 1,523,173 |
| 2023-04-28 | $0.63 | $1.43 | $0.63 | $0.81 | $0.81 | 2,398,954 |
| 2023-04-27 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 45,161 |
| 2023-04-26 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 46,675 |
| 2023-04-25 | $0.71 | $0.71 | $0.67 | $0.67 | $0.67 | 34,918 |
| 2023-04-24 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 40,189 |
| 2023-04-21 | $0.79 | $0.79 | $0.70 | $0.73 | $0.73 | 131,215 |
| 2023-04-20 | $0.78 | $0.82 | $0.78 | $0.80 | $0.80 | 14,386 |
| 2023-04-19 | $0.82 | $0.83 | $0.80 | $0.80 | $0.80 | 65,137 |
| 2023-04-18 | $0.93 | $0.96 | $0.77 | $0.83 | $0.83 | 437,531 |
| 2023-04-17 | $0.98 | $1.07 | $0.91 | $0.96 | $0.96 | 153,214 |
| 2023-04-14 | $1.12 | $1.12 | $0.91 | $1.00 | $1.00 | 864,240 |
| 2023-04-13 | $1.00 | $1.09 | $1.00 | $1.07 | $1.07 | 406,967 |
| 2023-04-12 | $0.95 | $1.02 | $0.91 | $1.00 | $1.00 | 136,697 |
| 2023-04-11 | $0.83 | $0.92 | $0.80 | $0.92 | $0.92 | 247,033 |
| 2023-04-10 | $0.88 | $0.88 | $0.79 | $0.83 | $0.83 | 93,710 |
| 2023-04-06 | $0.73 | $0.85 | $0.68 | $0.83 | $0.83 | 241,909 |
| 2023-04-05 | $0.65 | $0.75 | $0.65 | $0.72 | $0.72 | 253,209 |
| 2023-04-04 | $0.67 | $0.69 | $0.65 | $0.68 | $0.68 | 72,383 |
| 2023-04-03 | $0.66 | $0.68 | $0.66 | $0.66 | $0.66 | 37,934 |
| 2023-03-31 | $0.64 | $0.68 | $0.62 | $0.67 | $0.67 | 77,780 |
| 2023-03-30 | $0.66 | $0.68 | $0.57 | $0.64 | $0.64 | 110,014 |
| 2023-03-29 | $0.65 | $0.68 | $0.65 | $0.68 | $0.68 | 41,847 |
| 2023-03-28 | $0.68 | $0.70 | $0.65 | $0.68 | $0.68 | 10,302 |
| 2023-03-27 | $0.71 | $0.71 | $0.68 | $0.70 | $0.70 | 70,097 |
| 2023-03-24 | $0.72 | $0.72 | $0.67 | $0.71 | $0.71 | 47,780 |
| 2023-03-23 | $0.70 | $0.75 | $0.68 | $0.72 | $0.72 | 187,221 |
| 2023-03-22 | $0.63 | $0.77 | $0.63 | $0.73 | $0.73 | 227,978 |
| 2023-03-21 | $0.56 | $0.70 | $0.56 | $0.64 | $0.64 | 146,219 |
| 2023-03-20 | $0.59 | $0.60 | $0.53 | $0.60 | $0.60 | 109,068 |
| 2023-03-17 | $0.51 | $0.59 | $0.51 | $0.59 | $0.59 | 120,885 |
| 2023-03-16 | $0.53 | $0.58 | $0.51 | $0.58 | $0.58 | 169,878 |
| 2023-03-15 | $0.54 | $0.57 | $0.51 | $0.57 | $0.57 | 138,147 |
| 2023-03-14 | $0.57 | $0.57 | $0.54 | $0.56 | $0.56 | 47,598 |
| 2023-03-13 | $0.51 | $0.57 | $0.50 | $0.56 | $0.56 | 221,708 |
| 2023-03-10 | $0.52 | $0.54 | $0.50 | $0.53 | $0.53 | 237,031 |
| 2023-03-09 | $0.49 | $0.54 | $0.49 | $0.52 | $0.52 | 281,855 |
| 2023-03-08 | $0.49 | $0.52 | $0.49 | $0.52 | $0.52 | 26,603 |
| 2023-03-07 | $0.50 | $0.50 | $0.47 | $0.50 | $0.50 | 86,831 |
| 2023-03-06 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 81,428 |
| 2023-03-03 | $0.50 | $0.52 | $0.45 | $0.52 | $0.52 | 216,547 |
| 2023-03-02 | $0.49 | $0.52 | $0.49 | $0.52 | $0.52 | 100,707 |
| 2023-03-01 | $0.47 | $0.53 | $0.47 | $0.51 | $0.51 | 134,783 |
| 2023-02-28 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 85,201 |
| 2023-02-27 | $0.54 | $0.55 | $0.50 | $0.52 | $0.52 | 42,925 |
| 2023-02-24 | $0.57 | $0.59 | $0.53 | $0.55 | $0.55 | 102,037 |
| 2023-02-23 | $0.62 | $0.62 | $0.57 | $0.60 | $0.60 | 60,475 |
| 2023-02-22 | $0.64 | $0.64 | $0.58 | $0.59 | $0.59 | 53,969 |
| 2023-02-21 | $0.62 | $0.64 | $0.59 | $0.64 | $0.64 | 85,217 |
| 2023-02-17 | $0.66 | $0.66 | $0.60 | $0.64 | $0.64 | 144,461 |
| 2023-02-16 | $0.63 | $0.67 | $0.60 | $0.63 | $0.63 | 264,210 |
| 2023-02-15 | $0.64 | $0.68 | $0.63 | $0.67 | $0.67 | 340,538 |
| 2023-02-14 | $0.63 | $0.68 | $0.60 | $0.68 | $0.68 | 179,440 |
| 2023-02-13 | $0.64 | $0.65 | $0.60 | $0.65 | $0.65 | 199,581 |
| 2023-02-10 | $0.62 | $0.68 | $0.61 | $0.66 | $0.66 | 147,115 |
| 2023-02-09 | $0.73 | $0.73 | $0.61 | $0.63 | $0.63 | 506,424 |
| 2023-02-08 | $0.73 | $0.75 | $0.70 | $0.75 | $0.75 | 595,901 |
| 2023-02-07 | $0.77 | $0.77 | $0.68 | $0.74 | $0.74 | 753,712 |
| 2023-02-06 | $0.69 | $0.75 | $0.66 | $0.75 | $0.75 | 984,879 |
| 2023-02-03 | $0.66 | $0.70 | $0.58 | $0.70 | $0.70 | 826,698 |
| 2023-02-02 | $0.61 | $0.66 | $0.50 | $0.65 | $0.65 | 1,419,999 |
| 2023-02-01 | $0.55 | $0.65 | $0.51 | $0.62 | $0.62 | 3,690,520 |
| 2023-01-31 | $0.48 | $0.63 | $0.48 | $0.50 | $0.50 | 1,395,263 |
| 2023-01-30 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 66,268 |
| 2023-01-27 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 57,972 |
| 2023-01-26 | $0.51 | $0.51 | $0.48 | $0.50 | $0.50 | 96,380 |
| 2023-01-25 | $0.50 | $0.53 | $0.46 | $0.51 | $0.51 | 452,885 |
| 2023-01-24 | $0.48 | $0.48 | $0.45 | $0.46 | $0.46 | 45,795 |
| 2023-01-23 | $0.49 | $0.49 | $0.45 | $0.48 | $0.48 | 58,048 |
| 2023-01-20 | $0.45 | $0.46 | $0.44 | $0.46 | $0.46 | 20,310 |
| 2023-01-19 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 39,257 |
| 2023-01-18 | $0.45 | $0.48 | $0.44 | $0.45 | $0.45 | 32,736 |
| 2023-01-17 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 32,055 |
| 2023-01-13 | $0.45 | $0.49 | $0.41 | $0.46 | $0.46 | 93,000 |
| 2023-01-12 | $0.45 | $0.46 | $0.40 | $0.45 | $0.45 | 38,202 |
| 2023-01-11 | $0.45 | $0.47 | $0.43 | $0.45 | $0.45 | 69,720 |
| 2023-01-10 | $0.45 | $0.46 | $0.43 | $0.45 | $0.45 | 36,617 |
| 2023-01-09 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 33,406 |
| 2023-01-06 | $0.42 | $0.47 | $0.42 | $0.44 | $0.44 | 206,021 |
| 2023-01-05 | $0.42 | $0.44 | $0.40 | $0.42 | $0.42 | 118,682 |
| 2023-01-04 | $0.41 | $0.44 | $0.40 | $0.44 | $0.44 | 40,674 |
| 2023-01-03 | $0.39 | $0.47 | $0.38 | $0.39 | $0.39 | 71,311 |
| 2022-12-30 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 95,524 |
| 2022-12-29 | $0.37 | $0.42 | $0.37 | $0.40 | $0.40 | 125,728 |
| 2022-12-28 | $0.40 | $0.41 | $0.36 | $0.37 | $0.37 | 64,229 |
| 2022-12-27 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 91,280 |
| 2022-12-23 | $0.46 | $0.46 | $0.42 | $0.44 | $0.44 | 66,521 |
| 2022-12-22 | $0.44 | $0.50 | $0.44 | $0.45 | $0.45 | 52,626 |
| 2022-12-21 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 17,473 |
| 2022-12-20 | $0.50 | $0.52 | $0.46 | $0.49 | $0.49 | 64,699 |
| 2022-12-19 | $0.60 | $0.60 | $0.49 | $0.51 | $0.51 | 195,244 |
| 2022-12-16 | $0.60 | $0.61 | $0.55 | $0.60 | $0.60 | 180,664 |
| 2022-12-15 | $0.64 | $0.64 | $0.59 | $0.60 | $0.60 | 152,298 |
| 2022-12-14 | $0.65 | $0.66 | $0.62 | $0.64 | $0.64 | 77,424 |
| 2022-12-13 | $0.67 | $0.68 | $0.65 | $0.67 | $0.67 | 118,354 |
| 2022-12-12 | $0.68 | $0.68 | $0.63 | $0.68 | $0.68 | 149,717 |
| 2022-12-09 | $0.64 | $0.69 | $0.63 | $0.68 | $0.68 | 330,197 |
| 2022-12-08 | $0.62 | $0.65 | $0.61 | $0.64 | $0.64 | 97,779 |
| 2022-12-07 | $0.64 | $0.68 | $0.60 | $0.64 | $0.64 | 378,801 |
| 2022-12-06 | $0.71 | $0.72 | $0.65 | $0.66 | $0.66 | 151,716 |
| 2022-12-05 | $0.68 | $0.75 | $0.65 | $0.71 | $0.71 | 558,430 |
| 2022-12-02 | $0.66 | $0.68 | $0.64 | $0.66 | $0.66 | 95,488 |
| 2022-12-01 | $0.65 | $0.67 | $0.64 | $0.67 | $0.67 | 79,989 |
| 2022-11-30 | $0.66 | $0.68 | $0.64 | $0.67 | $0.67 | 120,497 |
| 2022-11-29 | $0.65 | $0.67 | $0.63 | $0.66 | $0.66 | 197,080 |
| 2022-11-28 | $0.65 | $0.68 | $0.63 | $0.64 | $0.64 | 153,364 |
| 2022-11-25 | $0.68 | $0.68 | $0.63 | $0.67 | $0.67 | 189,289 |
| 2022-11-23 | $0.70 | $0.70 | $0.65 | $0.68 | $0.68 | 34,363 |
| 2022-11-22 | $0.69 | $0.69 | $0.65 | $0.67 | $0.67 | 43,345 |
| 2022-11-21 | $0.65 | $0.69 | $0.65 | $0.69 | $0.69 | 10,814 |
| 2022-11-18 | $0.66 | $0.69 | $0.65 | $0.67 | $0.67 | 211,179 |
| 2022-11-17 | $0.70 | $0.72 | $0.66 | $0.71 | $0.71 | 298,502 |
| 2022-11-16 | $0.69 | $0.72 | $0.66 | $0.72 | $0.72 | 367,304 |
| 2022-11-15 | $0.67 | $0.73 | $0.66 | $0.73 | $0.73 | 414,270 |
| 2022-11-14 | $0.65 | $0.68 | $0.63 | $0.66 | $0.66 | 502,612 |
| 2022-11-11 | $0.62 | $0.67 | $0.61 | $0.64 | $0.64 | 433,762 |
| 2022-11-10 | $0.63 | $0.64 | $0.61 | $0.64 | $0.64 | 47,835 |
| 2022-11-09 | $0.61 | $0.64 | $0.58 | $0.61 | $0.61 | 214,664 |
| 2022-11-08 | $0.60 | $0.65 | $0.60 | $0.64 | $0.64 | 415,755 |
| 2022-11-07 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 263,073 |
| 2022-11-04 | $0.66 | $0.67 | $0.63 | $0.64 | $0.64 | 296,220 |
| 2022-11-03 | $0.69 | $0.69 | $0.62 | $0.66 | $0.66 | 108,081 |
| 2022-11-02 | $0.69 | $0.69 | $0.65 | $0.67 | $0.67 | 486,887 |
| 2022-11-01 | $0.71 | $0.73 | $0.65 | $0.68 | $0.68 | 172,356 |
| 2022-10-31 | $0.69 | $0.71 | $0.65 | $0.68 | $0.68 | 572,637 |
| 2022-10-28 | $0.72 | $0.80 | $0.71 | $0.73 | $0.73 | 362,385 |
| 2022-10-27 | $0.86 | $0.87 | $0.75 | $0.78 | $0.78 | 630,976 |
| 2022-10-26 | $0.90 | $0.95 | $0.85 | $0.89 | $0.89 | 93,053 |
| 2022-10-25 | $0.94 | $0.95 | $0.82 | $0.90 | $0.90 | 247,788 |
| 2022-10-24 | $1.04 | $1.04 | $0.95 | $0.95 | $0.95 | 170,652 |
| 2022-10-21 | $1.04 | $1.05 | $0.99 | $1.03 | $1.03 | 58,280 |
| 2022-10-20 | $1.00 | $1.04 | $0.99 | $1.02 | $1.02 | 216,885 |
| 2022-10-19 | $1.00 | $1.05 | $0.98 | $1.03 | $1.03 | 229,655 |
| 2022-10-18 | $1.02 | $1.05 | $0.97 | $1.00 | $1.00 | 232,609 |
| 2022-10-17 | $0.99 | $1.05 | $0.96 | $1.03 | $1.03 | 135,434 |
| 2022-10-14 | $1.00 | $1.01 | $0.98 | $0.98 | $0.98 | 651,694 |
| 2022-10-13 | $0.99 | $1.06 | $0.93 | $1.06 | $1.06 | 169,648 |
| 2022-10-12 | $1.03 | $1.04 | $0.99 | $0.99 | $0.99 | 221,922 |
| 2022-10-11 | $1.01 | $1.08 | $1.00 | $1.05 | $1.05 | 383,672 |
| 2022-10-10 | $1.05 | $1.15 | $0.99 | $1.12 | $1.12 | 818,134 |
| 2022-10-07 | $1.03 | $1.17 | $0.95 | $1.09 | $1.09 | 294,959 |
| 2022-10-06 | $1.11 | $1.15 | $1.04 | $1.06 | $1.06 | 135,902 |
| 2022-10-05 | $1.15 | $1.15 | $1.07 | $1.13 | $1.13 | 327,393 |
| 2022-10-04 | $1.14 | $1.15 | $1.01 | $1.14 | $1.14 | 371,444 |
| 2022-10-03 | $0.90 | $1.09 | $0.87 | $1.06 | $1.06 | 223,561 |
| 2022-09-30 | $0.91 | $0.95 | $0.87 | $0.92 | $0.92 | 95,843 |
| 2022-09-29 | $0.86 | $0.95 | $0.84 | $0.92 | $0.92 | 50,568 |
| 2022-09-28 | $0.87 | $0.97 | $0.85 | $0.89 | $0.89 | 801,431 |
| 2022-09-27 | $0.90 | $0.91 | $0.84 | $0.90 | $0.90 | 158,882 |
| 2022-09-26 | $0.86 | $0.91 | $0.84 | $0.91 | $0.91 | 48,988 |
| 2022-09-23 | $0.90 | $0.93 | $0.82 | $0.88 | $0.88 | 146,942 |
| 2022-09-22 | $1.02 | $1.05 | $0.88 | $0.92 | $0.92 | 245,927 |
| 2022-09-21 | $1.04 | $1.06 | $0.97 | $1.01 | $1.01 | 132,436 |
| 2022-09-20 | $1.02 | $1.07 | $0.97 | $1.07 | $1.07 | 285,319 |
| 2022-09-19 | $1.09 | $1.11 | $1.02 | $1.04 | $1.04 | 90,781 |
| 2022-09-16 | $1.14 | $1.16 | $1.09 | $1.11 | $1.11 | 87,245 |
| 2022-09-15 | $1.13 | $1.16 | $1.09 | $1.14 | $1.14 | 162,291 |
| 2022-09-14 | $1.16 | $1.16 | $1.11 | $1.16 | $1.16 | 94,918 |
| 2022-09-13 | $1.14 | $1.17 | $1.11 | $1.16 | $1.16 | 131,317 |
| 2022-09-12 | $1.20 | $1.20 | $1.12 | $1.16 | $1.16 | 233,971 |
| 2022-09-09 | $1.14 | $1.28 | $1.13 | $1.20 | $1.20 | 365,975 |
| 2022-09-08 | $1.20 | $1.23 | $1.12 | $1.14 | $1.14 | 210,097 |
| 2022-09-07 | $1.26 | $1.32 | $1.21 | $1.23 | $1.23 | 132,252 |
| 2022-09-06 | $1.30 | $1.32 | $1.26 | $1.28 | $1.28 | 166,547 |
| 2022-09-02 | $1.30 | $1.32 | $1.28 | $1.30 | $1.30 | 107,184 |
| 2022-09-01 | $1.36 | $1.37 | $1.29 | $1.34 | $1.34 | 64,392 |
| 2022-08-31 | $1.39 | $1.44 | $1.32 | $1.36 | $1.36 | 59,023 |
| 2022-08-30 | $1.28 | $1.42 | $1.28 | $1.38 | $1.38 | 290,665 |
| 2022-08-29 | $1.25 | $1.34 | $1.21 | $1.32 | $1.32 | 248,620 |
| 2022-08-26 | $1.68 | $1.76 | $1.38 | $1.42 | $1.42 | 3,399,967 |
| 2022-08-25 | $1.62 | $1.63 | $1.55 | $1.60 | $1.60 | 204,023 |
| 2022-08-24 | $1.62 | $1.65 | $1.58 | $1.60 | $1.60 | 78,340 |
| 2022-08-23 | $1.66 | $1.67 | $1.60 | $1.66 | $1.66 | 76,387 |
| 2022-08-22 | $1.66 | $1.75 | $1.59 | $1.60 | $1.60 | 129,637 |
| 2022-08-19 | $1.79 | $1.81 | $1.71 | $1.73 | $1.73 | 217,187 |
| 2022-08-18 | $1.91 | $1.95 | $1.80 | $1.85 | $1.85 | 132,290 |
| 2022-08-17 | $1.98 | $2.04 | $1.92 | $1.94 | $1.94 | 348,000 |
| 2022-08-16 | $2.00 | $2.10 | $1.89 | $2.05 | $2.05 | 404,907 |
| 2022-08-15 | $2.11 | $2.18 | $2.03 | $2.05 | $2.05 | 165,767 |
| 2022-08-12 | $2.11 | $2.17 | $2.09 | $2.16 | $2.16 | 202,940 |
| 2022-08-11 | $2.19 | $2.20 | $2.10 | $2.16 | $2.16 | 148,942 |
| 2022-08-10 | $2.09 | $2.21 | $2.06 | $2.17 | $2.17 | 172,143 |
| 2022-08-09 | $2.12 | $2.26 | $2.10 | $2.13 | $2.13 | 173,998 |
| 2022-08-08 | $2.20 | $2.32 | $2.05 | $2.21 | $2.21 | 1,156,400 |
| 2022-08-05 | $2.25 | $2.37 | $2.05 | $2.14 | $2.14 | 2,205,810 |
| 2022-08-04 | $2.05 | $2.22 | $2.02 | $2.22 | $2.22 | 444,063 |
| 2022-08-03 | $2.24 | $2.33 | $2.01 | $2.04 | $2.04 | 620,119 |
| 2022-08-02 | $2.24 | $2.39 | $2.20 | $2.27 | $2.27 | 735,669 |
| 2022-08-01 | $2.46 | $2.77 | $2.26 | $2.30 | $2.30 | 1,384,512 |
| 2022-07-29 | $2.58 | $2.69 | $2.46 | $2.53 | $2.53 | 551,123 |
| 2022-07-28 | $2.62 | $2.67 | $2.50 | $2.53 | $2.53 | 312,680 |
| 2022-07-27 | $2.74 | $2.80 | $2.60 | $2.67 | $2.67 | 418,076 |
| 2022-07-26 | $2.60 | $2.95 | $2.55 | $2.81 | $2.81 | 901,851 |
| 2022-07-25 | $2.86 | $2.87 | $2.55 | $2.61 | $2.61 | 896,898 |
| 2022-07-22 | $3.30 | $3.81 | $2.85 | $2.90 | $2.90 | 6,440,948 |
| 2022-07-21 | $3.00 | $3.20 | $2.80 | $3.05 | $3.05 | 1,836,722 |
| 2022-07-20 | $2.52 | $3.10 | $2.46 | $3.06 | $3.06 | 4,929,291 |
| 2022-07-19 | $2.60 | $2.65 | $2.42 | $2.45 | $2.45 | 296,568 |
| 2022-07-18 | $2.63 | $2.69 | $2.55 | $2.59 | $2.59 | 272,067 |
| 2022-07-15 | $2.81 | $2.93 | $2.53 | $2.64 | $2.64 | 701,026 |
| 2022-07-14 | $2.84 | $2.94 | $2.81 | $2.87 | $2.87 | 776,486 |
| 2022-07-13 | $2.98 | $3.07 | $2.85 | $2.88 | $2.88 | 2,246,580 |
| 2022-07-12 | $3.02 | $4.10 | $2.85 | $3.31 | $3.31 | 35,953,117 |
| 2022-07-11 | $2.54 | $2.75 | $2.51 | $2.70 | $2.70 | 918,700 |
| 2022-07-08 | $2.55 | $2.72 | $2.46 | $2.66 | $2.66 | 447,197 |
| 2022-07-07 | $2.73 | $2.88 | $2.54 | $2.64 | $2.64 | 1,079,423 |
| 2022-07-06 | $2.85 | $3.05 | $2.70 | $2.77 | $2.77 | 837,626 |
| 2022-07-05 | $3.00 | $3.41 | $2.60 | $2.84 | $2.84 | 3,299,666 |
| 2022-07-01 | $2.80 | $3.24 | $2.74 | $3.01 | $3.01 | 2,745,875 |
| 2022-06-30 | $2.81 | $2.88 | $2.45 | $2.85 | $2.85 | 1,904,149 |
| 2022-06-29 | $2.80 | $3.45 | $2.58 | $2.98 | $2.98 | 13,461,120 |
| 2022-06-28 | $2.27 | $2.88 | $2.20 | $2.55 | $2.55 | 4,354,919 |
| 2022-06-27 | $2.20 | $2.72 | $2.13 | $2.49 | $2.49 | 10,820,322 |
| 2022-06-24 | $3.43 | $3.86 | $2.20 | $2.36 | $2.36 | 65,174,874 |
| 2022-06-23 | $1.28 | $3.49 | $1.09 | $2.73 | $2.73 | 207,299,982 |
| 2022-06-22 | $0.86 | $0.90 | $0.70 | $0.75 | $0.75 | 11,659,031 |
| 2022-06-21 | $0.70 | $0.72 | $0.60 | $0.62 | $0.62 | 1,366,612 |
| 2022-06-17 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 14,501 |
| 2022-06-16 | $1.28 | $1.28 | $1.16 | $1.17 | $1.17 | 24,487 |
| 2022-06-15 | $1.33 | $1.38 | $1.31 | $1.33 | $1.33 | 20,980 |
| 2022-06-14 | $1.36 | $1.36 | $1.29 | $1.33 | $1.33 | 37,815 |
| 2022-06-13 | $1.51 | $1.54 | $1.40 | $1.40 | $1.40 | 38,510 |
| 2022-06-10 | $1.51 | $1.59 | $1.51 | $1.55 | $1.55 | 18,832 |
| 2022-06-09 | $1.55 | $1.63 | $1.50 | $1.50 | $1.50 | 27,552 |
| 2022-06-08 | $1.57 | $1.57 | $1.49 | $1.55 | $1.55 | 19,893 |
| 2022-06-07 | $1.59 | $1.69 | $1.53 | $1.53 | $1.53 | 28,729 |
| 2022-06-06 | $1.50 | $1.50 | $1.46 | $1.48 | $1.48 | 15,828 |
| 2022-06-03 | $1.43 | $1.48 | $1.41 | $1.47 | $1.47 | 12,411 |
| 2022-06-02 | $1.35 | $1.48 | $1.32 | $1.45 | $1.45 | 84,601 |
| 2022-06-01 | $1.36 | $1.36 | $1.30 | $1.30 | $1.30 | 90,176 |
| 2022-05-31 | $1.39 | $1.42 | $1.35 | $1.36 | $1.36 | 160,784 |
| 2022-05-27 | $1.84 | $1.90 | $1.43 | $1.44 | $1.44 | 905,414 |
| 2022-05-26 | $0.15 | $0.17 | $0.14 | $0.15 | $1.47 | 155,599 |
| 2022-05-25 | $0.18 | $0.19 | $0.18 | $0.18 | $1.83 | 25,367 |
| 2022-05-24 | $0.19 | $0.20 | $0.17 | $0.18 | $1.81 | 29,921 |
| 2022-05-23 | $0.22 | $0.22 | $0.18 | $0.20 | $1.95 | 80,510 |
| 2022-05-20 | $0.22 | $0.22 | $0.21 | $0.22 | $2.18 | 31,201 |
| 2022-05-19 | $0.22 | $0.23 | $0.21 | $0.21 | $2.12 | 32,022 |
| 2022-05-18 | $0.24 | $0.24 | $0.22 | $0.23 | $2.29 | 37,474 |
| 2022-05-17 | $0.25 | $0.25 | $0.24 | $0.24 | $2.40 | 21,228 |
| 2022-05-16 | $0.21 | $0.26 | $0.21 | $0.24 | $2.35 | 7,615 |
| 2022-05-13 | $0.21 | $0.26 | $0.21 | $0.24 | $2.38 | 30,375 |
| 2022-05-12 | $0.23 | $0.23 | $0.20 | $0.20 | $2.03 | 49,133 |
| 2022-05-11 | $0.26 | $0.27 | $0.21 | $0.24 | $2.39 | 37,739 |
| 2022-05-10 | $0.27 | $0.27 | $0.26 | $0.26 | $2.63 | 23,324 |
| 2022-05-09 | $0.29 | $0.29 | $0.25 | $0.25 | $2.50 | 41,035 |
| 2022-05-06 | $0.29 | $0.29 | $0.26 | $0.27 | $2.74 | 26,528 |
| 2022-05-05 | $0.28 | $0.29 | $0.28 | $0.29 | $2.86 | 17,398 |
| 2022-05-04 | $0.29 | $0.30 | $0.27 | $0.29 | $2.89 | 32,938 |
| 2022-05-03 | $0.29 | $0.29 | $0.28 | $0.29 | $2.86 | 32,272 |
| 2022-05-02 | $0.31 | $0.31 | $0.27 | $0.29 | $2.86 | 30,460 |
| 2022-04-29 | $0.30 | $0.33 | $0.28 | $0.30 | $3.02 | 55,140 |
| 2022-04-28 | $0.28 | $0.31 | $0.28 | $0.30 | $2.96 | 40,602 |
| 2022-04-27 | $0.31 | $0.33 | $0.28 | $0.28 | $2.81 | 60,009 |
| 2022-04-26 | $0.37 | $0.37 | $0.30 | $0.30 | $3.00 | 62,885 |
| 2022-04-25 | $0.42 | $0.42 | $0.30 | $0.33 | $3.27 | 222,980 |
| 2022-04-22 | $0.49 | $0.49 | $0.43 | $0.44 | $4.44 | 41,540 |
| 2022-04-21 | $0.50 | $0.51 | $0.49 | $0.49 | $4.92 | 20,834 |
| 2022-04-20 | $0.46 | $0.52 | $0.45 | $0.52 | $5.20 | 40,529 |
| 2022-04-19 | $0.45 | $0.48 | $0.44 | $0.48 | $4.75 | 40,948 |
| 2022-04-18 | $0.48 | $0.48 | $0.43 | $0.45 | $4.52 | 37,397 |
| 2022-04-14 | $0.46 | $0.48 | $0.45 | $0.48 | $4.77 | 23,597 |
| 2022-04-13 | $0.42 | $0.48 | $0.40 | $0.48 | $4.77 | 22,715 |
| 2022-04-12 | $0.47 | $0.48 | $0.45 | $0.46 | $4.58 | 45,955 |
| 2022-04-11 | $0.47 | $0.48 | $0.45 | $0.47 | $4.65 | 55,737 |
| 2022-04-08 | $0.45 | $0.47 | $0.43 | $0.44 | $4.40 | 10,363 |
| 2022-04-07 | $0.44 | $0.47 | $0.44 | $0.45 | $4.45 | 33,383 |
| 2022-04-06 | $0.49 | $0.49 | $0.47 | $0.48 | $4.84 | 19,805 |
| 2022-04-05 | $0.49 | $0.50 | $0.46 | $0.49 | $4.89 | 42,740 |
| 2022-04-04 | $0.49 | $0.50 | $0.45 | $0.48 | $4.81 | 35,503 |
| 2022-04-01 | $0.49 | $0.50 | $0.47 | $0.48 | $4.85 | 50,070 |
| 2022-03-31 | $0.45 | $0.50 | $0.42 | $0.49 | $4.87 | 94,574 |
| 2022-03-30 | $0.46 | $0.48 | $0.44 | $0.45 | $4.50 | 31,038 |
| 2022-03-29 | $0.41 | $0.48 | $0.41 | $0.45 | $4.52 | 77,773 |
| 2022-03-28 | $0.40 | $0.45 | $0.40 | $0.44 | $4.40 | 123,971 |
| 2022-03-25 | $0.40 | $0.43 | $0.40 | $0.41 | $4.10 | 83,306 |
| 2022-03-24 | $0.39 | $0.42 | $0.39 | $0.42 | $4.18 | 99,132 |
| 2022-03-23 | $0.39 | $0.40 | $0.38 | $0.38 | $3.82 | 32,960 |
| 2022-03-22 | $0.42 | $0.43 | $0.39 | $0.40 | $3.95 | 87,466 |
| 2022-03-21 | $0.35 | $0.40 | $0.34 | $0.38 | $3.80 | 184,912 |
| 2022-03-18 | $0.31 | $0.36 | $0.30 | $0.36 | $3.61 | 185,388 |
| 2022-03-17 | $0.29 | $0.31 | $0.29 | $0.31 | $3.05 | 56,483 |
| 2022-03-16 | $0.29 | $0.31 | $0.28 | $0.30 | $3.00 | 95,709 |
| 2022-03-15 | $0.26 | $0.28 | $0.26 | $0.27 | $2.75 | 43,296 |
| 2022-03-14 | $0.28 | $0.29 | $0.27 | $0.27 | $2.70 | 31,389 |
| 2022-03-11 | $0.30 | $0.30 | $0.28 | $0.28 | $2.82 | 45,034 |
| 2022-03-10 | $0.30 | $0.30 | $0.29 | $0.29 | $2.94 | 39,259 |
| 2022-03-09 | $0.28 | $0.30 | $0.28 | $0.30 | $2.95 | 25,240 |
| 2022-03-08 | $0.29 | $0.29 | $0.27 | $0.28 | $2.80 | 32,035 |
| 2022-03-07 | $0.30 | $0.30 | $0.28 | $0.29 | $2.88 | 33,658 |
| 2022-03-04 | $0.30 | $0.31 | $0.29 | $0.30 | $2.95 | 49,480 |
| 2022-03-03 | $0.32 | $0.33 | $0.30 | $0.31 | $3.06 | 49,982 |
| 2022-03-02 | $0.32 | $0.36 | $0.31 | $0.32 | $3.16 | 152,286 |
| 2022-03-01 | $0.31 | $0.32 | $0.30 | $0.31 | $3.10 | 18,018 |
| 2022-02-28 | $0.31 | $0.32 | $0.30 | $0.31 | $3.10 | 27,158 |
| 2022-02-25 | $0.29 | $0.31 | $0.29 | $0.30 | $3.05 | 24,683 |
| 2022-02-24 | $0.30 | $0.30 | $0.27 | $0.29 | $2.93 | 34,957 |
| 2022-02-23 | $0.33 | $0.33 | $0.30 | $0.31 | $3.07 | 19,603 |
| 2022-02-22 | $0.33 | $0.33 | $0.31 | $0.31 | $3.12 | 32,780 |
| 2022-02-18 | $0.33 | $0.34 | $0.33 | $0.34 | $3.39 | 15,423 |
| 2022-02-17 | $0.35 | $0.36 | $0.33 | $0.34 | $3.40 | 22,291 |
| 2022-02-16 | $0.36 | $0.36 | $0.35 | $0.35 | $3.52 | 23,112 |
| 2022-02-15 | $0.35 | $0.36 | $0.34 | $0.36 | $3.56 | 27,986 |
| 2022-02-14 | $0.36 | $0.36 | $0.34 | $0.35 | $3.48 | 36,759 |
| 2022-02-11 | $0.37 | $0.37 | $0.35 | $0.36 | $3.58 | 23,548 |
| 2022-02-10 | $0.37 | $0.37 | $0.35 | $0.36 | $3.61 | 17,383 |
| 2022-02-09 | $0.36 | $0.37 | $0.36 | $0.37 | $3.69 | 34,242 |
| 2022-02-08 | $0.37 | $0.37 | $0.35 | $0.36 | $3.57 | 12,373 |
| 2022-02-07 | $0.37 | $0.38 | $0.35 | $0.37 | $3.75 | 23,308 |
| 2022-02-04 | $0.36 | $0.36 | $0.34 | $0.36 | $3.59 | 34,699 |
| 2022-02-03 | $0.35 | $0.36 | $0.34 | $0.36 | $3.55 | 21,807 |
| 2022-02-02 | $0.37 | $0.37 | $0.35 | $0.37 | $3.67 | 12,969 |
| 2022-02-01 | $0.37 | $0.37 | $0.35 | $0.37 | $3.65 | 24,283 |
| 2022-01-31 | $0.34 | $0.38 | $0.33 | $0.37 | $3.65 | 40,565 |
| 2022-01-28 | $0.35 | $0.36 | $0.33 | $0.35 | $3.49 | 48,197 |
| 2022-01-27 | $0.36 | $0.38 | $0.35 | $0.35 | $3.53 | 50,635 |
| 2022-01-26 | $0.38 | $0.39 | $0.34 | $0.36 | $3.56 | 84,587 |
| 2022-01-25 | $0.38 | $0.38 | $0.35 | $0.38 | $3.79 | 31,251 |
| 2022-01-24 | $0.34 | $0.39 | $0.32 | $0.39 | $3.85 | 71,043 |
| 2022-01-21 | $0.36 | $0.36 | $0.33 | $0.35 | $3.48 | 79,258 |
| 2022-01-20 | $0.38 | $0.40 | $0.36 | $0.36 | $3.59 | 129,324 |
| 2022-01-19 | $0.38 | $0.54 | $0.36 | $0.38 | $3.82 | 830,775 |
| 2022-01-18 | $0.41 | $0.41 | $0.35 | $0.36 | $3.56 | 113,548 |
| 2022-01-14 | $0.42 | $0.42 | $0.39 | $0.41 | $4.10 | 16,371 |
| 2022-01-13 | $0.38 | $0.42 | $0.38 | $0.41 | $4.05 | 13,039 |
| 2022-01-12 | $0.42 | $0.43 | $0.39 | $0.41 | $4.15 | 40,486 |
| 2022-01-11 | $0.40 | $0.43 | $0.38 | $0.41 | $4.07 | 34,613 |
| 2022-01-10 | $0.42 | $0.42 | $0.39 | $0.39 | $3.93 | 26,054 |
| 2022-01-07 | $0.40 | $0.42 | $0.40 | $0.41 | $4.10 | 21,067 |
| 2022-01-06 | $0.42 | $0.42 | $0.38 | $0.41 | $4.08 | 63,594 |
| 2022-01-05 | $0.42 | $0.45 | $0.41 | $0.42 | $4.19 | 33,314 |
| 2022-01-04 | $0.46 | $0.46 | $0.42 | $0.43 | $4.30 | 29,813 |
| 2022-01-03 | $0.43 | $0.45 | $0.43 | $0.45 | $4.45 | 34,694 |
| 2021-12-31 | $0.43 | $0.45 | $0.42 | $0.43 | $4.33 | 44,889 |
| 2021-12-30 | $0.41 | $0.46 | $0.41 | $0.43 | $4.30 | 82,854 |
| 2021-12-29 | $0.42 | $0.48 | $0.40 | $0.43 | $4.28 | 274,532 |
| 2021-12-28 | $0.41 | $0.43 | $0.40 | $0.41 | $4.10 | 100,544 |
| 2021-12-27 | $0.41 | $0.41 | $0.40 | $0.40 | $4.04 | 94,454 |
| 2021-12-23 | $0.43 | $0.43 | $0.40 | $0.41 | $4.10 | 38,053 |
| 2021-12-22 | $0.42 | $0.43 | $0.40 | $0.42 | $4.18 | 50,246 |
| 2021-12-21 | $0.42 | $0.43 | $0.42 | $0.42 | $4.18 | 41,535 |
| 2021-12-20 | $0.44 | $0.45 | $0.40 | $0.42 | $4.16 | 67,781 |
| 2021-12-17 | $0.43 | $0.47 | $0.43 | $0.46 | $4.56 | 29,444 |
| 2021-12-16 | $0.46 | $0.48 | $0.44 | $0.45 | $4.45 | 22,868 |
| 2021-12-15 | $0.44 | $0.46 | $0.43 | $0.46 | $4.59 | 46,015 |
| 2021-12-14 | $0.47 | $0.47 | $0.44 | $0.45 | $4.54 | 84,347 |
| 2021-12-13 | $0.45 | $0.46 | $0.43 | $0.46 | $4.59 | 42,479 |
| 2021-12-10 | $0.48 | $0.48 | $0.44 | $0.46 | $4.58 | 19,012 |
| 2021-12-09 | $0.46 | $0.49 | $0.45 | $0.47 | $4.65 | 36,326 |
| 2021-12-08 | $0.44 | $0.47 | $0.43 | $0.46 | $4.60 | 76,835 |
| 2021-12-07 | $0.51 | $0.53 | $0.45 | $0.46 | $4.64 | 139,032 |
| 2021-12-06 | $0.42 | $0.62 | $0.40 | $0.50 | $5.04 | 1,119,634 |
| 2021-12-03 | $0.46 | $0.48 | $0.41 | $0.45 | $4.45 | 45,463 |
| 2021-12-02 | $0.51 | $0.52 | $0.45 | $0.45 | $4.54 | 104,529 |
| 2021-12-01 | $0.54 | $0.55 | $0.49 | $0.51 | $5.07 | 33,190 |
| 2021-11-30 | $0.52 | $0.53 | $0.49 | $0.53 | $5.27 | 40,957 |
| 2021-11-29 | $0.56 | $0.56 | $0.52 | $0.53 | $5.30 | 45,765 |
| 2021-11-26 | $0.56 | $0.56 | $0.54 | $0.56 | $5.55 | 21,800 |
| 2021-11-24 | $0.55 | $0.60 | $0.54 | $0.58 | $5.75 | 37,450 |
| 2021-11-23 | $0.59 | $0.59 | $0.54 | $0.55 | $5.50 | 42,509 |
| 2021-11-22 | $0.59 | $0.60 | $0.55 | $0.59 | $5.85 | 48,296 |
| 2021-11-19 | $0.59 | $0.60 | $0.57 | $0.60 | $5.98 | 36,227 |
| 2021-11-18 | $0.66 | $0.66 | $0.59 | $0.59 | $5.94 | 79,314 |
| 2021-11-17 | $0.68 | $0.68 | $0.65 | $0.67 | $6.70 | 46,658 |
| 2021-11-16 | $0.69 | $0.70 | $0.67 | $0.69 | $6.90 | 30,461 |
| 2021-11-15 | $0.69 | $0.71 | $0.66 | $0.69 | $6.93 | 76,757 |
| 2021-11-12 | $0.65 | $0.69 | $0.64 | $0.68 | $6.85 | 81,535 |
| 2021-11-11 | $0.63 | $0.66 | $0.62 | $0.65 | $6.49 | 50,301 |
| 2021-11-10 | $0.67 | $0.68 | $0.63 | $0.64 | $6.40 | 98,125 |
| 2021-11-09 | $0.71 | $0.73 | $0.67 | $0.68 | $6.80 | 100,537 |
| 2021-11-08 | $0.71 | $0.72 | $0.69 | $0.71 | $7.12 | 91,665 |
| 2021-11-05 | $0.69 | $0.71 | $0.69 | $0.69 | $6.93 | 68,026 |
| 2021-11-04 | $0.71 | $0.73 | $0.68 | $0.69 | $6.85 | 114,271 |
| 2021-11-03 | $0.71 | $0.76 | $0.69 | $0.70 | $7.03 | 86,907 |
| 2021-11-02 | $0.72 | $0.75 | $0.68 | $0.71 | $7.10 | 152,433 |
| 2021-11-01 | $0.68 | $0.81 | $0.67 | $0.74 | $7.43 | 532,697 |
| 2021-10-29 | $0.76 | $0.76 | $0.67 | $0.69 | $6.93 | 273,523 |
| 2021-10-28 | $0.66 | $0.87 | $0.63 | $0.76 | $7.60 | 905,304 |
| 2021-10-27 | $0.63 | $0.88 | $0.61 | $0.68 | $6.80 | 2,130,978 |
| 2021-10-26 | $0.60 | $0.68 | $0.56 | $0.63 | $6.30 | 652,537 |
| 2021-10-25 | $0.64 | $0.64 | $0.53 | $0.58 | $5.81 | 384,412 |
| 2021-10-22 | $0.60 | $0.61 | $0.57 | $0.58 | $5.80 | 33,016 |
| 2021-10-21 | $0.58 | $0.63 | $0.57 | $0.62 | $6.19 | 107,442 |
| 2021-10-20 | $0.58 | $0.59 | $0.56 | $0.57 | $5.74 | 35,126 |
| 2021-10-19 | $0.56 | $0.60 | $0.56 | $0.58 | $5.76 | 25,025 |
| 2021-10-18 | $0.58 | $0.58 | $0.56 | $0.56 | $5.63 | 18,283 |
| 2021-10-15 | $0.58 | $0.58 | $0.56 | $0.57 | $5.73 | 19,664 |
| 2021-10-14 | $0.57 | $0.58 | $0.56 | $0.58 | $5.75 | 20,262 |
| 2021-10-13 | $0.57 | $0.58 | $0.56 | $0.58 | $5.76 | 12,518 |
| 2021-10-12 | $0.57 | $0.59 | $0.56 | $0.57 | $5.66 | 57,748 |
| 2021-10-11 | $0.58 | $0.61 | $0.57 | $0.58 | $5.84 | 59,913 |
| 2021-10-08 | $0.59 | $0.61 | $0.57 | $0.59 | $5.85 | 76,011 |
| 2021-10-07 | $0.57 | $0.60 | $0.57 | $0.59 | $5.90 | 31,817 |
| 2021-10-06 | $0.57 | $0.58 | $0.56 | $0.57 | $5.70 | 21,381 |
| 2021-10-05 | $0.59 | $0.60 | $0.57 | $0.57 | $5.74 | 37,561 |
| 2021-10-04 | $0.63 | $0.63 | $0.58 | $0.60 | $6.00 | 25,164 |
| 2021-10-01 | $0.60 | $0.62 | $0.60 | $0.62 | $6.15 | 17,529 |
| 2021-09-30 | $0.60 | $0.66 | $0.59 | $0.61 | $6.10 | 133,096 |
| 2021-09-29 | $0.59 | $0.60 | $0.58 | $0.60 | $5.97 | 36,852 |
| 2021-09-28 | $0.61 | $0.62 | $0.59 | $0.59 | $5.93 | 19,830 |
| 2021-09-27 | $0.62 | $0.62 | $0.59 | $0.62 | $6.15 | 52,555 |
| 2021-09-24 | $0.64 | $0.66 | $0.58 | $0.61 | $6.13 | 57,235 |
| 2021-09-23 | $0.55 | $0.63 | $0.55 | $0.62 | $6.20 | 116,675 |
| 2021-09-22 | $0.56 | $0.59 | $0.56 | $0.57 | $5.68 | 27,337 |
| 2021-09-21 | $0.58 | $0.58 | $0.55 | $0.56 | $5.57 | 34,432 |
| 2021-09-20 | $0.57 | $0.59 | $0.55 | $0.58 | $5.79 | 51,018 |
| 2021-09-17 | $0.64 | $0.64 | $0.56 | $0.56 | $5.60 | 65,558 |
| 2021-09-16 | $0.63 | $0.64 | $0.62 | $0.64 | $6.38 | 25,125 |
| 2021-09-15 | $0.64 | $0.66 | $0.63 | $0.64 | $6.35 | 39,635 |
| 2021-09-14 | $0.69 | $0.69 | $0.63 | $0.64 | $6.45 | 68,592 |
| 2021-09-13 | $0.72 | $0.73 | $0.69 | $0.69 | $6.95 | 81,151 |
| 2021-09-10 | $0.67 | $0.74 | $0.67 | $0.72 | $7.20 | 174,887 |
| 2021-09-09 | $0.68 | $0.68 | $0.65 | $0.67 | $6.68 | 35,407 |
| 2021-09-08 | $0.66 | $0.70 | $0.63 | $0.70 | $6.99 | 79,204 |
| 2021-09-07 | $0.65 | $0.68 | $0.65 | $0.66 | $6.63 | 28,232 |
| 2021-09-03 | $0.66 | $0.69 | $0.63 | $0.66 | $6.59 | 40,495 |
| 2021-09-02 | $0.67 | $0.69 | $0.64 | $0.66 | $6.55 | 27,203 |
| 2021-09-01 | $0.64 | $0.67 | $0.64 | $0.67 | $6.70 | 24,385 |
| 2021-08-31 | $0.65 | $0.66 | $0.62 | $0.65 | $6.50 | 33,942 |
| 2021-08-30 | $0.68 | $0.68 | $0.62 | $0.66 | $6.56 | 53,828 |
| 2021-08-27 | $0.64 | $0.67 | $0.63 | $0.67 | $6.65 | 32,569 |
| 2021-08-26 | $0.67 | $0.67 | $0.63 | $0.64 | $6.40 | 19,292 |
| 2021-08-25 | $0.63 | $0.67 | $0.62 | $0.64 | $6.38 | 34,206 |
| 2021-08-24 | $0.61 | $0.65 | $0.60 | $0.64 | $6.39 | 54,525 |
| 2021-08-23 | $0.59 | $0.62 | $0.58 | $0.61 | $6.10 | 65,867 |
| 2021-08-20 | $0.58 | $0.60 | $0.57 | $0.59 | $5.88 | 23,131 |
| 2021-08-19 | $0.59 | $0.59 | $0.56 | $0.58 | $5.80 | 29,359 |
| 2021-08-18 | $0.57 | $0.62 | $0.57 | $0.60 | $6.03 | 55,435 |
| 2021-08-17 | $0.61 | $0.62 | $0.55 | $0.56 | $5.65 | 76,521 |
| 2021-08-16 | $0.64 | $0.65 | $0.61 | $0.62 | $6.23 | 60,854 |
| 2021-08-13 | $0.64 | $0.64 | $0.62 | $0.64 | $6.40 | 59,009 |
| 2021-08-12 | $0.64 | $0.65 | $0.63 | $0.64 | $6.35 | 49,256 |
| 2021-08-11 | $0.67 | $0.68 | $0.64 | $0.66 | $6.60 | 64,305 |
| 2021-08-10 | $0.68 | $0.68 | $0.64 | $0.66 | $6.64 | 79,126 |
| 2021-08-09 | $0.69 | $0.69 | $0.67 | $0.69 | $6.89 | 72,110 |
| 2021-08-06 | $0.70 | $0.70 | $0.66 | $0.67 | $6.70 | 76,964 |
| 2021-08-05 | $0.71 | $0.71 | $0.67 | $0.69 | $6.90 | 128,818 |
| 2021-08-04 | $0.70 | $0.74 | $0.69 | $0.70 | $7.00 | 101,882 |
| 2021-08-03 | $0.71 | $0.72 | $0.69 | $0.70 | $7.01 | 21,223 |
| 2021-08-02 | $0.73 | $0.74 | $0.71 | $0.71 | $7.10 | 34,551 |
| 2021-07-30 | $0.73 | $0.74 | $0.71 | $0.72 | $7.17 | 13,830 |
| 2021-07-29 | $0.73 | $0.75 | $0.72 | $0.74 | $7.40 | 19,863 |
| 2021-07-28 | $0.70 | $0.73 | $0.69 | $0.72 | $7.24 | 32,200 |
| 2021-07-27 | $0.70 | $0.73 | $0.65 | $0.68 | $6.82 | 55,980 |
| 2021-07-26 | $0.73 | $0.73 | $0.69 | $0.70 | $7.00 | 100,956 |
| 2021-07-23 | $0.80 | $0.80 | $0.72 | $0.73 | $7.30 | 173,008 |
| 2021-07-22 | $0.81 | $0.88 | $0.80 | $0.81 | $8.10 | 50,912 |
| 2021-07-21 | $0.88 | $0.88 | $0.80 | $0.82 | $8.20 | 211,972 |
| 2021-07-20 | $0.77 | $0.81 | $0.77 | $0.80 | $8.02 | 25,131 |
| 2021-07-19 | $0.79 | $0.81 | $0.75 | $0.77 | $7.73 | 113,799 |
| 2021-07-16 | $0.84 | $0.84 | $0.81 | $0.82 | $8.19 | 62,910 |
| 2021-07-15 | $0.84 | $0.85 | $0.80 | $0.82 | $8.15 | 113,223 |
| 2021-07-14 | $0.87 | $0.89 | $0.83 | $0.84 | $8.43 | 58,759 |
| 2021-07-13 | $0.91 | $0.91 | $0.86 | $0.87 | $8.71 | 59,631 |
| 2021-07-12 | $0.95 | $0.95 | $0.89 | $0.90 | $9.00 | 64,472 |
| 2021-07-09 | $0.87 | $0.94 | $0.87 | $0.94 | $9.40 | 71,201 |
| 2021-07-08 | $0.86 | $0.89 | $0.85 | $0.87 | $8.72 | 110,350 |
| 2021-07-07 | $0.92 | $0.95 | $0.90 | $0.92 | $9.20 | 160,094 |
| 2021-07-06 | $0.96 | $1.00 | $0.92 | $0.95 | $9.50 | 247,763 |
| 2021-07-02 | $0.94 | $1.04 | $0.90 | $0.95 | $9.55 | 500,888 |
| 2021-07-01 | $0.87 | $0.99 | $0.85 | $0.98 | $9.82 | 601,063 |
| 2021-06-30 | $0.85 | $0.87 | $0.83 | $0.86 | $8.64 | 91,670 |
| 2021-06-29 | $0.85 | $0.85 | $0.82 | $0.85 | $8.47 | 83,673 |
| 2021-06-28 | $0.85 | $0.87 | $0.84 | $0.84 | $8.39 | 48,441 |
| 2021-06-25 | $0.86 | $0.88 | $0.85 | $0.87 | $8.66 | 71,940 |
| 2021-06-24 | $0.84 | $0.87 | $0.82 | $0.86 | $8.59 | 164,546 |
| 2021-06-23 | $0.83 | $0.83 | $0.80 | $0.83 | $8.28 | 58,197 |
| 2021-06-22 | $0.81 | $0.81 | $0.79 | $0.80 | $8.00 | 80,917 |
| 2021-06-21 | $0.85 | $0.86 | $0.80 | $0.81 | $8.10 | 88,319 |
| 2021-06-18 | $0.83 | $0.88 | $0.81 | $0.84 | $8.44 | 163,564 |
| 2021-06-17 | $0.83 | $0.85 | $0.82 | $0.83 | $8.31 | 52,308 |
| 2021-06-16 | $0.85 | $0.85 | $0.82 | $0.82 | $8.23 | 54,660 |
| 2021-06-15 | $0.90 | $0.90 | $0.83 | $0.84 | $8.41 | 94,649 |
| 2021-06-14 | $0.89 | $0.91 | $0.88 | $0.90 | $9.03 | 93,216 |
| 2021-06-11 | $0.90 | $0.90 | $0.87 | $0.88 | $8.80 | 68,398 |
| 2021-06-10 | $0.92 | $0.92 | $0.86 | $0.89 | $8.94 | 113,513 |
| 2021-06-09 | $0.91 | $0.93 | $0.88 | $0.91 | $9.15 | 344,180 |
| 2021-06-08 | $0.86 | $0.93 | $0.86 | $0.93 | $9.30 | 320,171 |
| 2021-06-07 | $0.85 | $0.86 | $0.83 | $0.86 | $8.59 | 68,581 |
| 2021-06-04 | $0.85 | $0.86 | $0.83 | $0.84 | $8.40 | 60,323 |
| 2021-06-03 | $0.85 | $0.86 | $0.83 | $0.85 | $8.54 | 62,943 |
| 2021-06-02 | $0.86 | $0.89 | $0.84 | $0.86 | $8.60 | 214,754 |
| 2021-06-01 | $0.87 | $0.87 | $0.83 | $0.86 | $8.61 | 113,053 |
| 2021-05-28 | $0.82 | $0.85 | $0.82 | $0.83 | $8.30 | 98,641 |
| 2021-05-27 | $0.80 | $0.85 | $0.80 | $0.84 | $8.36 | 215,014 |
| 2021-05-26 | $0.81 | $0.81 | $0.79 | $0.80 | $8.00 | 58,180 |
| 2021-05-25 | $0.79 | $0.81 | $0.79 | $0.80 | $7.99 | 34,612 |
| 2021-05-24 | $0.82 | $0.82 | $0.80 | $0.80 | $8.05 | 41,662 |
| 2021-05-21 | $0.82 | $0.82 | $0.80 | $0.81 | $8.05 | 79,754 |
| 2021-05-20 | $0.82 | $0.83 | $0.80 | $0.82 | $8.19 | 73,991 |
| 2021-05-19 | $0.83 | $0.83 | $0.77 | $0.81 | $8.08 | 70,579 |
| 2021-05-18 | $0.79 | $0.83 | $0.78 | $0.83 | $8.30 | 142,785 |
| 2021-05-17 | $0.79 | $0.79 | $0.76 | $0.77 | $7.72 | 83,358 |
| 2021-05-14 | $0.74 | $0.78 | $0.74 | $0.75 | $7.51 | 77,394 |
| 2021-05-13 | $0.79 | $0.79 | $0.73 | $0.74 | $7.40 | 94,022 |
| 2021-05-12 | $0.76 | $0.79 | $0.76 | $0.77 | $7.72 | 70,849 |
| 2021-05-11 | $0.77 | $0.79 | $0.72 | $0.77 | $7.70 | 141,148 |
| 2021-05-10 | $0.85 | $0.86 | $0.77 | $0.78 | $7.82 | 246,555 |
| 2021-05-07 | $0.83 | $0.84 | $0.81 | $0.83 | $8.30 | 428,825 |
| 2021-05-06 | $1.00 | $1.00 | $0.80 | $0.80 | $8.02 | 1,360,760 |
| 2021-05-05 | $1.23 | $1.24 | $1.09 | $1.12 | $11.20 | 319,519 |
| 2021-05-04 | $1.13 | $1.13 | $1.05 | $1.08 | $10.80 | 67,218 |
| 2021-05-03 | $1.19 | $1.19 | $1.13 | $1.13 | $11.30 | 45,742 |
| 2021-04-30 | $1.20 | $1.20 | $1.14 | $1.16 | $11.60 | 48,254 |
| 2021-04-29 | $1.20 | $1.20 | $1.13 | $1.20 | $12.00 | 61,073 |
| 2021-04-28 | $1.21 | $1.22 | $1.15 | $1.20 | $12.00 | 71,605 |
| 2021-04-27 | $1.17 | $1.20 | $1.15 | $1.18 | $11.80 | 35,884 |
| 2021-04-26 | $1.18 | $1.20 | $1.13 | $1.17 | $11.65 | 39,687 |
| 2021-04-23 | $1.10 | $1.17 | $1.10 | $1.17 | $11.70 | 38,332 |
| 2021-04-22 | $1.13 | $1.15 | $1.06 | $1.09 | $10.90 | 41,339 |
| 2021-04-21 | $1.06 | $1.14 | $1.03 | $1.13 | $11.30 | 68,111 |
| 2021-04-20 | $1.08 | $1.10 | $1.01 | $1.04 | $10.40 | 76,966 |
| 2021-04-19 | $1.12 | $1.14 | $1.08 | $1.08 | $10.80 | 59,895 |
| 2021-04-16 | $1.16 | $1.18 | $1.10 | $1.13 | $11.30 | 96,873 |
| 2021-04-15 | $1.11 | $1.24 | $1.11 | $1.16 | $11.60 | 269,137 |
| 2021-04-14 | $1.12 | $1.21 | $1.11 | $1.15 | $11.50 | 82,386 |
| 2021-04-13 | $1.24 | $1.25 | $1.08 | $1.14 | $11.40 | 189,237 |
| 2021-04-12 | $1.35 | $1.36 | $1.22 | $1.22 | $12.20 | 170,367 |
| 2021-04-09 | $1.41 | $1.42 | $1.35 | $1.38 | $13.80 | 109,757 |
| 2021-04-08 | $1.48 | $1.48 | $1.35 | $1.40 | $14.00 | 177,679 |
| 2021-04-07 | $1.42 | $1.47 | $1.38 | $1.46 | $14.60 | 175,604 |
| 2021-04-06 | $1.35 | $1.42 | $1.34 | $1.41 | $14.10 | 55,067 |
| 2021-04-05 | $1.40 | $1.43 | $1.30 | $1.38 | $13.80 | 89,371 |
| 2021-04-01 | $1.38 | $1.42 | $1.35 | $1.41 | $14.10 | 107,034 |
| 2021-03-31 | $1.39 | $1.43 | $1.33 | $1.36 | $13.60 | 124,772 |
| 2021-03-30 | $1.35 | $1.40 | $1.29 | $1.39 | $13.90 | 114,401 |
| 2021-03-29 | $1.40 | $1.41 | $1.33 | $1.37 | $13.70 | 112,614 |
| 2021-03-26 | $1.50 | $1.67 | $1.33 | $1.41 | $14.10 | 2,214,085 |
| 2021-03-25 | $1.29 | $1.37 | $1.26 | $1.37 | $13.70 | 102,914 |
| 2021-03-24 | $1.41 | $1.52 | $1.32 | $1.34 | $13.40 | 341,738 |
| 2021-03-23 | $1.57 | $1.78 | $1.37 | $1.40 | $14.00 | 834,914 |
| 2021-03-22 | $1.52 | $1.52 | $1.46 | $1.46 | $14.60 | 78,208 |
| 2021-03-19 | $1.47 | $1.52 | $1.43 | $1.52 | $15.20 | 103,278 |
| 2021-03-18 | $1.47 | $1.58 | $1.43 | $1.47 | $14.70 | 196,708 |
| 2021-03-17 | $1.36 | $1.51 | $1.36 | $1.48 | $14.80 | 139,139 |
| 2021-03-16 | $1.49 | $1.54 | $1.36 | $1.40 | $14.00 | 221,432 |
| 2021-03-15 | $1.51 | $1.58 | $1.43 | $1.49 | $14.90 | 350,688 |
| 2021-03-12 | $1.66 | $1.90 | $1.45 | $1.57 | $15.70 | 3,157,607 |
| 2021-03-11 | $1.36 | $1.41 | $1.34 | $1.40 | $14.00 | 58,074 |
| 2021-03-10 | $1.35 | $1.40 | $1.30 | $1.35 | $13.50 | 54,382 |
| 2021-03-09 | $1.27 | $1.36 | $1.27 | $1.35 | $13.50 | 57,158 |
| 2021-03-08 | $1.30 | $1.32 | $1.22 | $1.27 | $12.70 | 65,544 |
| 2021-03-05 | $1.25 | $1.29 | $1.12 | $1.27 | $12.70 | 172,079 |
| 2021-03-04 | $1.41 | $1.47 | $1.21 | $1.28 | $12.80 | 223,729 |
| 2021-03-03 | $1.57 | $1.66 | $1.43 | $1.48 | $14.80 | 302,932 |
| 2021-03-02 | $1.34 | $1.49 | $1.33 | $1.48 | $14.80 | 172,036 |
| 2021-03-01 | $1.33 | $1.41 | $1.31 | $1.34 | $13.40 | 157,615 |
| 2021-02-26 | $1.36 | $1.38 | $1.26 | $1.27 | $12.70 | 104,483 |
| 2021-02-25 | $1.47 | $1.55 | $1.34 | $1.37 | $13.70 | 110,971 |
| 2021-02-24 | $1.39 | $1.53 | $1.38 | $1.48 | $14.80 | 108,106 |
| 2021-02-23 | $1.41 | $1.47 | $1.26 | $1.38 | $13.80 | 162,290 |
| 2021-02-22 | $1.52 | $1.67 | $1.49 | $1.54 | $15.40 | 159,084 |
| 2021-02-19 | $1.62 | $1.64 | $1.53 | $1.57 | $15.70 | 152,240 |
| 2021-02-18 | $1.68 | $1.72 | $1.55 | $1.58 | $15.80 | 235,634 |
| 2021-02-17 | $1.73 | $1.73 | $1.61 | $1.68 | $16.80 | 137,791 |
| 2021-02-16 | $1.72 | $1.77 | $1.66 | $1.72 | $17.20 | 220,367 |
| 2021-02-12 | $1.59 | $1.72 | $1.54 | $1.63 | $16.30 | 203,214 |
| 2021-02-11 | $1.71 | $1.72 | $1.53 | $1.59 | $15.90 | 281,743 |
| 2021-02-10 | $1.61 | $1.72 | $1.45 | $1.66 | $16.60 | 414,540 |
| 2021-02-09 | $1.45 | $1.54 | $1.40 | $1.52 | $15.20 | 256,806 |
| 2021-02-08 | $1.43 | $1.49 | $1.36 | $1.42 | $14.20 | 328,564 |
| 2021-02-05 | $1.45 | $1.48 | $1.26 | $1.39 | $13.90 | 814,723 |
| 2021-02-04 | $1.21 | $1.43 | $1.17 | $1.36 | $13.60 | 1,280,766 |
| 2021-02-03 | $1.15 | $1.20 | $1.14 | $1.18 | $11.80 | 218,865 |
| 2021-02-02 | $1.15 | $1.18 | $1.13 | $1.17 | $11.70 | 235,111 |
| 2021-02-01 | $1.24 | $1.25 | $1.07 | $1.10 | $11.00 | 1,241,033 |
| 2021-01-29 | $1.45 | $2.20 | $1.27 | $1.33 | $13.30 | 2,669,585 |
| 2021-01-28 | $1.29 | $1.38 | $1.24 | $1.25 | $12.50 | 124,966 |
| 2021-01-27 | $1.30 | $1.39 | $1.21 | $1.26 | $12.60 | 123,150 |
| 2021-01-26 | $1.28 | $1.36 | $1.20 | $1.30 | $13.00 | 137,194 |
| 2021-01-25 | $1.32 | $1.34 | $1.22 | $1.28 | $12.80 | 197,567 |
| 2021-01-22 | $1.26 | $1.50 | $1.19 | $1.34 | $13.40 | 460,420 |
| 2021-01-21 | $1.30 | $1.31 | $1.17 | $1.27 | $12.70 | 153,815 |
| 2021-01-20 | $1.05 | $1.36 | $1.02 | $1.32 | $13.20 | 292,022 |
| 2021-01-19 | $1.11 | $1.11 | $1.02 | $1.05 | $10.50 | 95,718 |
| 2021-01-15 | $1.08 | $1.10 | $1.01 | $1.04 | $10.40 | 85,253 |
| 2021-01-14 | $1.11 | $1.11 | $1.03 | $1.09 | $10.90 | 112,345 |
| 2021-01-13 | $1.08 | $1.20 | $1.00 | $1.10 | $11.00 | 247,532 |
| 2021-01-12 | $1.08 | $1.09 | $0.99 | $1.06 | $10.60 | 118,441 |
| 2021-01-11 | $0.96 | $1.04 | $0.95 | $1.04 | $10.40 | 178,076 |
| 2021-01-08 | $0.92 | $0.94 | $0.91 | $0.94 | $9.40 | 81,992 |
| 2021-01-07 | $0.92 | $0.93 | $0.90 | $0.91 | $9.10 | 47,212 |
| 2021-01-06 | $0.93 | $0.95 | $0.90 | $0.92 | $9.20 | 86,178 |
| 2021-01-05 | $0.90 | $0.97 | $0.89 | $0.94 | $9.38 | 197,227 |
| 2021-01-04 | $0.90 | $0.94 | $0.88 | $0.89 | $8.94 | 84,107 |
| 2020-12-31 | $0.90 | $0.94 | $0.87 | $0.89 | $8.90 | 61,917 |
| 2020-12-30 | $0.86 | $0.91 | $0.86 | $0.89 | $8.90 | 121,298 |
| 2020-12-29 | $0.87 | $0.90 | $0.85 | $0.88 | $8.80 | 62,742 |
| 2020-12-28 | $0.86 | $0.92 | $0.84 | $0.88 | $8.83 | 181,846 |
| 2020-12-24 | $0.84 | $0.85 | $0.83 | $0.85 | $8.50 | 27,907 |
| 2020-12-23 | $0.85 | $0.87 | $0.82 | $0.84 | $8.40 | 51,941 |
| 2020-12-22 | $0.87 | $0.87 | $0.84 | $0.84 | $8.45 | 39,162 |
| 2020-12-21 | $0.89 | $0.89 | $0.84 | $0.86 | $8.64 | 65,521 |
| 2020-12-18 | $0.95 | $0.95 | $0.88 | $0.90 | $8.95 | 36,697 |
| 2020-12-17 | $0.87 | $0.92 | $0.87 | $0.91 | $9.08 | 57,768 |
| 2020-12-16 | $0.90 | $0.92 | $0.89 | $0.89 | $8.92 | 60,772 |
| 2020-12-15 | $0.92 | $0.97 | $0.89 | $0.92 | $9.19 | 133,550 |
| 2020-12-14 | $0.91 | $0.98 | $0.88 | $0.95 | $9.50 | 145,759 |
| 2020-12-11 | $0.87 | $0.91 | $0.87 | $0.90 | $9.00 | 45,501 |
| 2020-12-10 | $0.91 | $0.92 | $0.87 | $0.90 | $9.00 | 56,944 |
| 2020-12-09 | $0.90 | $0.94 | $0.88 | $0.91 | $9.10 | 158,103 |
| 2020-12-08 | $0.87 | $0.92 | $0.86 | $0.87 | $8.70 | 134,747 |
| 2020-12-07 | $0.88 | $0.91 | $0.83 | $0.89 | $8.94 | 155,832 |
| 2020-12-04 | $0.87 | $0.89 | $0.86 | $0.87 | $8.71 | 38,059 |
| 2020-12-03 | $0.88 | $0.88 | $0.85 | $0.87 | $8.69 | 37,449 |
| 2020-12-02 | $0.89 | $0.89 | $0.85 | $0.88 | $8.79 | 43,948 |
| 2020-12-01 | $0.95 | $0.98 | $0.89 | $0.89 | $8.93 | 94,970 |
| 2020-11-30 | $0.93 | $0.95 | $0.87 | $0.88 | $8.82 | 70,300 |
| 2020-11-27 | $0.95 | $0.98 | $0.92 | $0.94 | $9.41 | 53,805 |
| 2020-11-25 | $0.93 | $1.00 | $0.90 | $0.95 | $9.50 | 233,566 |
| 2020-11-24 | $0.90 | $0.92 | $0.86 | $0.89 | $8.90 | 72,625 |
| 2020-11-23 | $0.94 | $0.94 | $0.84 | $0.91 | $9.10 | 90,418 |
| 2020-11-20 | $0.90 | $0.91 | $0.82 | $0.86 | $8.60 | 171,299 |
| 2020-11-19 | $1.15 | $1.15 | $0.90 | $0.95 | $9.49 | 1,102,109 |
| 2020-11-18 | $0.87 | $0.92 | $0.87 | $0.89 | $8.86 | 26,486 |
| 2020-11-17 | $0.89 | $0.89 | $0.87 | $0.87 | $8.67 | 9,622 |
| 2020-11-16 | $0.89 | $0.89 | $0.86 | $0.88 | $8.76 | 14,810 |
| 2020-11-13 | $0.88 | $0.89 | $0.86 | $0.88 | $8.81 | 20,967 |
| 2020-11-12 | $0.86 | $0.88 | $0.86 | $0.86 | $8.63 | 14,195 |
| 2020-11-11 | $0.83 | $0.87 | $0.81 | $0.85 | $8.47 | 12,562 |
| 2020-11-10 | $0.84 | $0.86 | $0.82 | $0.83 | $8.25 | 19,019 |
| 2020-11-09 | $0.80 | $0.85 | $0.80 | $0.85 | $8.45 | 23,153 |
| 2020-11-06 | $0.81 | $0.82 | $0.80 | $0.80 | $8.00 | 11,881 |
| 2020-11-05 | $0.79 | $0.87 | $0.79 | $0.81 | $8.07 | 54,630 |
| 2020-11-04 | $0.79 | $0.80 | $0.79 | $0.79 | $7.91 | 12,890 |
| 2020-11-03 | $0.81 | $0.82 | $0.80 | $0.80 | $7.95 | 10,778 |
| 2020-11-02 | $0.79 | $0.81 | $0.77 | $0.80 | $7.96 | 8,713 |
| 2020-10-30 | $0.83 | $0.83 | $0.76 | $0.78 | $7.80 | 21,235 |
| 2020-10-29 | $0.84 | $0.85 | $0.81 | $0.82 | $8.20 | 19,664 |
| 2020-10-28 | $0.85 | $0.87 | $0.81 | $0.84 | $8.40 | 25,948 |
| 2020-10-27 | $0.88 | $0.91 | $0.86 | $0.87 | $8.65 | 20,390 |
| 2020-10-26 | $0.91 | $0.91 | $0.87 | $0.87 | $8.73 | 26,778 |
| 2020-10-23 | $0.95 | $0.95 | $0.87 | $0.92 | $9.20 | 37,152 |
| 2020-10-22 | $0.95 | $0.99 | $0.92 | $0.95 | $9.50 | 68,950 |
| 2020-10-21 | $0.94 | $1.00 | $0.91 | $0.94 | $9.36 | 58,062 |
| 2020-10-20 | $0.90 | $0.97 | $0.90 | $0.92 | $9.23 | 50,385 |
| 2020-10-19 | $0.98 | $1.11 | $0.88 | $0.94 | $9.42 | 306,848 |
| 2020-10-16 | $0.87 | $0.92 | $0.85 | $0.89 | $8.90 | 17,123 |
| 2020-10-15 | $0.90 | $0.90 | $0.85 | $0.88 | $8.80 | 15,166 |
| 2020-10-14 | $0.89 | $0.92 | $0.88 | $0.90 | $8.96 | 14,244 |
| 2020-10-13 | $0.99 | $0.99 | $0.87 | $0.89 | $8.91 | 44,741 |
| 2020-10-12 | $0.92 | $1.03 | $0.87 | $0.99 | $9.90 | 243,741 |
| 2020-10-09 | $0.86 | $0.93 | $0.86 | $0.88 | $8.79 | 12,818 |
| 2020-10-08 | $0.88 | $0.88 | $0.82 | $0.86 | $8.60 | 23,916 |
| 2020-10-07 | $0.83 | $0.95 | $0.83 | $0.89 | $8.89 | 68,908 |
| 2020-10-06 | $0.84 | $0.85 | $0.81 | $0.81 | $8.14 | 16,953 |
| 2020-10-05 | $0.89 | $0.89 | $0.83 | $0.83 | $8.30 | 10,981 |
| 2020-10-02 | $0.88 | $0.89 | $0.85 | $0.85 | $8.54 | 7,492 |
| 2020-10-01 | $0.90 | $0.93 | $0.88 | $0.89 | $8.92 | 6,031 |
| 2020-09-30 | $0.90 | $0.93 | $0.88 | $0.88 | $8.81 | 15,007 |
| 2020-09-29 | $0.93 | $0.93 | $0.85 | $0.88 | $8.83 | 18,928 |
| 2020-09-28 | $0.98 | $1.02 | $0.92 | $0.95 | $9.50 | 13,862 |
| 2020-09-25 | $0.97 | $0.98 | $0.92 | $0.97 | $9.70 | 6,892 |
| 2020-09-24 | $1.01 | $1.01 | $0.91 | $0.94 | $9.42 | 20,498 |
| 2020-09-23 | $1.04 | $1.04 | $1.00 | $1.00 | $10.00 | 13,964 |
| 2020-09-22 | $1.03 | $1.06 | $1.01 | $1.02 | $10.20 | 23,463 |
| 2020-09-21 | $1.07 | $1.08 | $1.03 | $1.06 | $10.60 | 20,788 |
| 2020-09-18 | $1.10 | $1.11 | $1.05 | $1.08 | $10.80 | 13,904 |
| 2020-09-17 | $1.13 | $1.13 | $1.09 | $1.11 | $11.10 | 10,833 |
| 2020-09-16 | $1.14 | $1.16 | $1.03 | $1.14 | $11.40 | 108,245 |
| 2020-09-15 | $1.04 | $1.10 | $1.04 | $1.08 | $10.80 | 5,003 |
| 2020-09-14 | $1.06 | $1.07 | $1.04 | $1.04 | $10.40 | 3,558 |
| 2020-09-11 | $1.04 | $1.12 | $1.04 | $1.08 | $10.80 | 8,223 |
| 2020-09-10 | $1.07 | $1.10 | $1.01 | $1.04 | $10.40 | 14,494 |
| 2020-09-09 | $1.14 | $1.14 | $1.06 | $1.08 | $10.80 | 16,884 |
| 2020-09-08 | $1.06 | $1.15 | $1.00 | $1.14 | $11.40 | 14,020 |
| 2020-09-04 | $1.01 | $1.08 | $1.00 | $1.06 | $10.60 | 25,465 |
| 2020-09-03 | $1.08 | $1.08 | $1.00 | $1.04 | $10.40 | 10,620 |
| 2020-09-02 | $1.09 | $1.10 | $1.06 | $1.09 | $10.90 | 18,620 |
| 2020-09-01 | $1.07 | $1.10 | $1.04 | $1.09 | $10.90 | 10,974 |
| 2020-08-31 | $1.10 | $1.11 | $1.04 | $1.07 | $10.70 | 9,168 |
| 2020-08-28 | $1.12 | $1.14 | $1.11 | $1.12 | $11.20 | 8,678 |
| 2020-08-27 | $1.12 | $1.15 | $1.07 | $1.14 | $11.40 | 21,621 |
| 2020-08-26 | $1.09 | $1.20 | $1.07 | $1.12 | $11.20 | 27,507 |
| 2020-08-25 | $1.07 | $1.15 | $1.06 | $1.12 | $11.20 | 35,424 |
| 2020-08-24 | $1.00 | $1.12 | $0.98 | $1.06 | $10.60 | 72,323 |
| 2020-08-21 | $0.96 | $1.05 | $0.95 | $1.01 | $10.10 | 40,285 |
| 2020-08-20 | $0.93 | $0.98 | $0.93 | $0.96 | $9.60 | 16,085 |
| 2020-08-19 | $1.00 | $1.00 | $0.95 | $0.96 | $9.55 | 27,983 |
| 2020-08-18 | $0.96 | $1.00 | $0.95 | $0.98 | $9.75 | 36,679 |
| 2020-08-17 | $1.12 | $1.12 | $0.90 | $0.93 | $9.32 | 191,153 |
| 2020-08-14 | $1.22 | $1.24 | $1.14 | $1.15 | $11.50 | 55,967 |
| 2020-08-13 | $1.23 | $1.24 | $1.21 | $1.22 | $12.20 | 24,962 |
| 2020-08-12 | $1.27 | $1.29 | $1.22 | $1.24 | $12.40 | 45,482 |
| 2020-08-11 | $1.29 | $1.33 | $1.26 | $1.28 | $12.80 | 39,928 |
| 2020-08-10 | $1.26 | $1.33 | $1.26 | $1.29 | $12.90 | 62,443 |
| 2020-08-07 | $1.29 | $1.29 | $1.25 | $1.27 | $12.65 | 40,194 |
| 2020-08-06 | $1.24 | $1.37 | $1.20 | $1.29 | $12.90 | 371,332 |
| 2020-08-05 | $1.27 | $1.30 | $1.24 | $1.26 | $12.60 | 94,659 |
| 2020-08-04 | $1.24 | $1.38 | $1.23 | $1.25 | $12.50 | 185,891 |
| 2020-08-03 | $1.23 | $1.27 | $1.21 | $1.24 | $12.40 | 21,313 |
| 2020-07-31 | $1.23 | $1.26 | $1.22 | $1.23 | $12.30 | 27,593 |
| 2020-07-30 | $1.24 | $1.31 | $1.20 | $1.26 | $12.60 | 54,332 |
| 2020-07-29 | $1.35 | $1.36 | $1.31 | $1.31 | $13.10 | 27,571 |
| 2020-07-28 | $1.35 | $1.38 | $1.32 | $1.35 | $13.50 | 19,722 |
| 2020-07-27 | $1.32 | $1.40 | $1.31 | $1.38 | $13.80 | 53,418 |
| 2020-07-24 | $1.37 | $1.40 | $1.31 | $1.32 | $13.20 | 46,880 |
| 2020-07-23 | $1.35 | $1.41 | $1.35 | $1.37 | $13.70 | 29,127 |
| 2020-07-22 | $1.42 | $1.43 | $1.36 | $1.38 | $13.80 | 34,298 |
| 2020-07-21 | $1.46 | $1.46 | $1.35 | $1.43 | $14.30 | 92,453 |
| 2020-07-20 | $1.48 | $1.50 | $1.41 | $1.46 | $14.60 | 63,003 |
| 2020-07-17 | $1.62 | $1.62 | $1.44 | $1.50 | $15.00 | 99,473 |
| 2020-07-16 | $1.45 | $1.74 | $1.41 | $1.58 | $15.80 | 485,711 |
| 2020-07-15 | $1.32 | $1.53 | $1.32 | $1.47 | $14.70 | 195,107 |
| 2020-07-14 | $1.33 | $1.38 | $1.30 | $1.33 | $13.30 | 68,656 |
| 2020-07-13 | $1.45 | $1.45 | $1.31 | $1.34 | $13.40 | 119,430 |
| 2020-07-10 | $1.41 | $1.60 | $1.35 | $1.38 | $13.80 | 422,351 |
| 2020-07-09 | $1.34 | $1.42 | $1.26 | $1.30 | $13.00 | 363,866 |
| 2020-07-08 | $1.31 | $1.35 | $1.27 | $1.32 | $13.20 | 46,844 |
| 2020-07-07 | $1.31 | $1.35 | $1.26 | $1.27 | $12.70 | 48,105 |
| 2020-07-06 | $1.39 | $1.45 | $1.32 | $1.33 | $13.34 | 171,629 |
| 2020-07-02 | $1.24 | $1.45 | $1.22 | $1.36 | $13.60 | 233,278 |
| 2020-07-01 | $1.28 | $1.34 | $1.24 | $1.25 | $12.50 | 51,511 |
| 2020-06-30 | $1.21 | $1.49 | $1.17 | $1.31 | $13.10 | 406,706 |
| 2020-06-29 | $1.18 | $1.24 | $1.13 | $1.23 | $12.30 | 88,477 |
| 2020-06-26 | $1.20 | $1.21 | $1.15 | $1.17 | $11.70 | 51,428 |
| 2020-06-25 | $1.38 | $1.39 | $1.18 | $1.23 | $12.30 | 176,537 |
| 2020-06-24 | $1.24 | $1.39 | $1.17 | $1.25 | $12.50 | 158,560 |
| 2020-06-23 | $1.27 | $1.28 | $1.24 | $1.26 | $12.60 | 35,366 |
| 2020-06-22 | $1.25 | $1.28 | $1.22 | $1.25 | $12.50 | 39,567 |
| 2020-06-19 | $1.33 | $1.34 | $1.25 | $1.26 | $12.60 | 29,790 |
| 2020-06-18 | $1.29 | $1.40 | $1.24 | $1.30 | $13.00 | 72,954 |
| 2020-06-17 | $1.39 | $1.45 | $1.27 | $1.32 | $13.20 | 82,683 |
| 2020-06-16 | $1.27 | $1.65 | $1.22 | $1.42 | $14.20 | 739,347 |
| 2020-06-15 | $1.15 | $1.35 | $1.15 | $1.25 | $12.50 | 151,740 |
| 2020-06-12 | $1.33 | $1.37 | $1.15 | $1.26 | $12.60 | 221,148 |
| 2020-06-11 | $1.40 | $1.98 | $1.20 | $1.28 | $12.80 | 1,740,191 |
| 2020-06-10 | $1.30 | $1.33 | $1.19 | $1.19 | $11.90 | 40,458 |
| 2020-06-09 | $1.30 | $1.45 | $1.20 | $1.28 | $12.80 | 111,893 |
| 2020-06-08 | $1.18 | $1.33 | $1.18 | $1.29 | $12.90 | 67,613 |
| 2020-06-05 | $1.20 | $1.22 | $1.16 | $1.17 | $11.70 | 32,704 |
| 2020-06-04 | $1.40 | $1.41 | $1.10 | $1.24 | $12.40 | 106,883 |
| 2020-06-03 | $1.40 | $1.55 | $1.25 | $1.32 | $13.20 | 320,460 |
| 2020-06-02 | $1.07 | $1.35 | $1.05 | $1.32 | $13.20 | 201,229 |
| 2020-06-01 | $1.10 | $1.13 | $1.05 | $1.08 | $10.80 | 43,931 |
| 2020-05-29 | $1.18 | $1.21 | $1.05 | $1.15 | $11.50 | 147,684 |
| 2020-05-28 | $1.39 | $2.40 | $1.21 | $1.23 | $12.30 | 1,562,500 |
| 2020-05-27 | $0.94 | $0.97 | $0.94 | $0.95 | $9.52 | 9,517 |
| 2020-05-26 | $0.95 | $0.97 | $0.92 | $0.94 | $9.41 | 8,339 |
| 2020-05-22 | $1.06 | $1.06 | $0.93 | $0.97 | $9.65 | 18,916 |
| 2020-05-21 | $1.03 | $1.05 | $1.00 | $1.05 | $10.50 | 11,718 |
| 2020-05-20 | $1.04 | $1.15 | $1.01 | $1.03 | $10.30 | 19,121 |
| 2020-05-19 | $1.02 | $1.06 | $1.02 | $1.06 | $10.60 | 9,933 |
| 2020-05-18 | $1.01 | $1.05 | $1.01 | $1.03 | $10.30 | 9,511 |
| 2020-05-15 | $1.04 | $1.07 | $1.03 | $1.03 | $10.30 | 9,219 |
| 2020-05-14 | $1.01 | $1.10 | $1.01 | $1.04 | $10.40 | 5,626 |
| 2020-05-13 | $1.13 | $1.14 | $1.03 | $1.04 | $10.36 | 8,534 |
| 2020-05-12 | $1.17 | $1.23 | $1.13 | $1.14 | $11.36 | 4,503 |
| 2020-05-11 | $1.15 | $1.28 | $1.15 | $1.17 | $11.70 | 7,637 |
| 2020-05-08 | $1.21 | $1.25 | $1.12 | $1.17 | $11.70 | 6,158 |
| 2020-05-07 | $1.21 | $1.29 | $1.17 | $1.23 | $12.30 | 7,561 |
| 2020-05-06 | $1.16 | $1.32 | $1.16 | $1.18 | $11.80 | 11,787 |
| 2020-05-05 | $1.25 | $1.33 | $1.15 | $1.18 | $11.80 | 7,061 |
| 2020-05-04 | $1.37 | $1.40 | $1.13 | $1.27 | $12.70 | 35,460 |
| 2020-05-01 | $1.18 | $1.62 | $1.17 | $1.44 | $14.40 | 119,779 |
| 2020-04-30 | $1.17 | $1.18 | $1.06 | $1.18 | $11.80 | 14,921 |
| 2020-04-29 | $1.06 | $1.18 | $1.03 | $1.12 | $11.20 | 14,437 |
| 2020-04-28 | $1.05 | $1.07 | $0.95 | $1.06 | $10.60 | 8,404 |
| 2020-04-27 | $0.93 | $1.05 | $0.91 | $1.01 | $10.10 | 11,157 |
| 2020-04-24 | $0.91 | $0.94 | $0.86 | $0.91 | $9.10 | 12,536 |
| 2020-04-23 | $0.84 | $0.93 | $0.84 | $0.90 | $9.03 | 7,150 |
| 2020-04-22 | $0.82 | $0.86 | $0.82 | $0.86 | $8.56 | 4,168 |
| 2020-04-21 | $0.75 | $0.86 | $0.75 | $0.86 | $8.59 | 17,317 |
| 2020-04-20 | $0.82 | $0.99 | $0.75 | $0.78 | $7.79 | 69,597 |
| 2020-04-17 | $0.86 | $0.87 | $0.80 | $0.81 | $8.10 | 6,561 |
| 2020-04-16 | $0.83 | $0.90 | $0.76 | $0.82 | $8.20 | 30,631 |
| 2020-04-15 | $0.82 | $0.83 | $0.79 | $0.83 | $8.30 | 8,345 |
| 2020-04-14 | $0.80 | $0.89 | $0.79 | $0.81 | $8.11 | 14,603 |
| 2020-04-13 | $0.80 | $0.80 | $0.73 | $0.80 | $8.00 | 3,139 |
| 2020-04-09 | $0.80 | $0.83 | $0.77 | $0.80 | $8.00 | 1,222 |
| 2020-04-08 | $0.76 | $0.81 | $0.76 | $0.78 | $7.76 | 2,508 |
| 2020-04-07 | $0.79 | $0.84 | $0.77 | $0.79 | $7.86 | 3,306 |
| 2020-04-06 | $0.78 | $0.80 | $0.75 | $0.79 | $7.94 | 3,215 |
| 2020-04-03 | $0.80 | $0.80 | $0.75 | $0.79 | $7.90 | 2,063 |
| 2020-04-02 | $0.80 | $0.80 | $0.72 | $0.80 | $8.00 | 3,837 |
| 2020-04-01 | $0.85 | $0.85 | $0.75 | $0.80 | $8.00 | 1,905 |
| 2020-03-31 | $0.72 | $0.82 | $0.72 | $0.81 | $8.10 | 6,123 |
| 2020-03-30 | $0.86 | $0.86 | $0.71 | $0.71 | $7.11 | 6,212 |
| 2020-03-27 | $0.81 | $0.84 | $0.78 | $0.82 | $8.21 | 3,475 |
| 2020-03-26 | $0.82 | $0.90 | $0.76 | $0.80 | $7.95 | 8,293 |
| 2020-03-25 | $0.78 | $0.80 | $0.75 | $0.78 | $7.80 | 4,900 |
| 2020-03-24 | $0.78 | $0.82 | $0.73 | $0.79 | $7.90 | 13,087 |
| 2020-03-23 | $0.92 | $1.10 | $0.77 | $0.81 | $8.14 | 60,060 |
| 2020-03-20 | $0.87 | $0.90 | $0.76 | $0.81 | $8.11 | 11,901 |
| 2020-03-19 | $0.72 | $0.99 | $0.63 | $0.91 | $9.10 | 34,825 |
| 2020-03-18 | $0.64 | $0.78 | $0.64 | $0.70 | $7.00 | 1,314 |
| 2020-03-17 | $0.65 | $0.79 | $0.65 | $0.72 | $7.17 | 969 |
| 2020-03-16 | $0.75 | $0.75 | $0.66 | $0.68 | $6.75 | 1,659 |
| 2020-03-13 | $0.74 | $0.79 | $0.68 | $0.70 | $7.00 | 5,273 |
| 2020-03-12 | $0.75 | $0.75 | $0.66 | $0.72 | $7.15 | 6,153 |
| 2020-03-11 | $0.76 | $0.84 | $0.72 | $0.79 | $7.91 | 3,582 |
| 2020-03-10 | $0.89 | $0.89 | $0.76 | $0.77 | $7.71 | 6,901 |
| 2020-03-09 | $0.80 | $0.83 | $0.78 | $0.79 | $7.92 | 6,810 |
| 2020-03-06 | $0.94 | $0.95 | $0.85 | $0.87 | $8.67 | 18,529 |
| 2020-03-05 | $0.91 | $1.34 | $0.90 | $0.98 | $9.75 | 107,624 |
| 2020-03-04 | $0.99 | $0.99 | $0.91 | $0.99 | $9.90 | 2,264 |
| 2020-03-03 | $0.94 | $1.02 | $0.85 | $0.99 | $9.90 | 2,893 |
| 2020-03-02 | $1.05 | $1.05 | $0.84 | $0.90 | $9.00 | 11,242 |
| 2020-02-28 | $0.98 | $1.00 | $0.90 | $0.96 | $9.60 | 4,244 |
| 2020-02-27 | $1.00 | $1.00 | $0.96 | $0.99 | $9.90 | 3,784 |
| 2020-02-26 | $0.98 | $1.04 | $0.98 | $1.01 | $10.10 | 5,963 |
| 2020-02-25 | $1.02 | $1.09 | $0.96 | $0.98 | $9.80 | 12,325 |
| 2020-02-24 | $1.13 | $1.13 | $0.99 | $1.01 | $10.10 | 24,116 |
| 2020-02-21 | $1.25 | $1.25 | $1.12 | $1.12 | $11.20 | 21,350 |
| 2020-02-20 | $1.10 | $1.85 | $1.10 | $1.25 | $12.50 | 177,681 |
| 2020-02-19 | $1.13 | $1.18 | $1.10 | $1.11 | $11.10 | 3,009 |
| 2020-02-18 | $1.12 | $1.15 | $1.12 | $1.13 | $11.30 | 3,586 |
| 2020-02-14 | $1.35 | $1.35 | $1.15 | $1.16 | $11.60 | 4,962 |
| 2020-02-13 | $1.15 | $1.38 | $1.12 | $1.23 | $12.30 | 22,289 |
| 2020-02-12 | $1.15 | $1.20 | $1.12 | $1.15 | $11.50 | 2,026 |
| 2020-02-11 | $1.31 | $1.31 | $1.06 | $1.12 | $11.20 | 11,018 |
| 2020-02-10 | $1.29 | $1.32 | $1.21 | $1.28 | $12.80 | 6,699 |
| 2020-02-07 | $1.63 | $1.63 | $1.22 | $1.23 | $12.30 | 15,924 |
| 2020-02-06 | $1.29 | $1.69 | $1.16 | $1.41 | $14.10 | 78,704 |
| 2020-02-05 | $1.20 | $1.25 | $1.12 | $1.25 | $12.50 | 6,198 |
| 2020-02-04 | $1.30 | $1.30 | $1.20 | $1.25 | $12.50 | 6,008 |
| 2020-02-03 | $1.25 | $1.30 | $1.25 | $1.30 | $12.96 | 3,427 |
| 2020-01-31 | $1.33 | $1.38 | $1.25 | $1.25 | $12.50 | 15,053 |
| 2020-01-30 | $1.61 | $1.63 | $1.30 | $1.55 | $15.50 | 3,799 |
| 2020-01-29 | $1.58 | $1.59 | $1.58 | $1.59 | $15.90 | 310 |
| 2020-01-28 | $1.69 | $1.71 | $1.58 | $1.68 | $16.80 | 1,204 |
| 2020-01-27 | $1.62 | $1.64 | $1.48 | $1.54 | $15.40 | 1,715 |
| 2020-01-24 | $1.73 | $1.85 | $1.64 | $1.64 | $16.40 | 2,171 |
| 2020-01-23 | $1.74 | $1.82 | $1.73 | $1.73 | $17.30 | 457 |
| 2020-01-22 | $1.81 | $1.90 | $1.72 | $1.72 | $17.20 | 1,875 |
| 2020-01-21 | $1.95 | $1.95 | $1.80 | $1.81 | $18.10 | 1,541 |
| 2020-01-17 | $1.98 | $1.98 | $1.93 | $1.95 | $19.50 | 1,855 |
| 2020-01-16 | $1.95 | $2.00 | $1.83 | $1.97 | $19.70 | 3,422 |
| 2020-01-15 | $1.88 | $1.93 | $1.84 | $1.93 | $19.30 | 1,857 |
| 2020-01-14 | $2.03 | $2.07 | $1.86 | $1.86 | $18.60 | 4,717 |
| 2020-01-13 | $2.01 | $2.08 | $2.01 | $2.05 | $20.50 | 3,953 |
| 2020-01-10 | $2.07 | $2.08 | $2.00 | $2.04 | $20.40 | 884 |
| 2020-01-09 | $2.09 | $2.10 | $2.02 | $2.10 | $21.00 | 707 |
| 2020-01-08 | $2.07 | $2.09 | $2.02 | $2.04 | $20.40 | 1,574 |
| 2020-01-07 | $2.07 | $2.11 | $2.03 | $2.10 | $21.00 | 3,736 |
| 2020-01-06 | $2.05 | $2.13 | $2.05 | $2.07 | $20.70 | 2,300 |
| 2020-01-03 | $2.07 | $2.13 | $2.04 | $2.08 | $20.75 | 5,056 |
| 2020-01-02 | $2.10 | $2.20 | $2.01 | $2.09 | $20.90 | 4,517 |
| 2019-12-31 | $2.30 | $2.32 | $2.01 | $2.01 | $20.10 | 8,388 |
| 2019-12-30 | $2.14 | $2.35 | $2.09 | $2.24 | $22.40 | 13,350 |
| 2019-12-27 | $2.42 | $2.42 | $2.01 | $2.12 | $21.20 | 28,100 |
| 2019-12-26 | $2.42 | $2.52 | $2.35 | $2.49 | $24.90 | 8,030 |
| 2019-12-24 | $2.42 | $2.69 | $2.36 | $2.48 | $24.80 | 9,883 |
| 2019-12-23 | $2.50 | $2.50 | $2.35 | $2.46 | $24.60 | 3,388 |
| 2019-12-20 | $2.64 | $2.65 | $2.31 | $2.43 | $24.30 | 11,053 |
| 2019-12-19 | $2.46 | $2.65 | $2.44 | $2.64 | $26.40 | 5,266 |
| 2019-12-18 | $2.28 | $2.48 | $2.28 | $2.44 | $24.40 | 3,162 |
| 2019-12-17 | $2.10 | $2.31 | $2.04 | $2.29 | $22.90 | 6,385 |
| 2019-12-16 | $2.06 | $2.15 | $2.06 | $2.10 | $21.00 | 1,784 |
| 2019-12-13 | $2.07 | $2.09 | $2.01 | $2.01 | $20.10 | 1,917 |
| 2019-12-12 | $2.07 | $2.15 | $2.07 | $2.08 | $20.80 | 2,058 |
| 2019-12-11 | $2.41 | $2.41 | $2.05 | $2.06 | $20.60 | 2,115 |
| 2019-12-10 | $2.45 | $2.45 | $2.27 | $2.27 | $22.70 | 1,717 |
| 2019-12-09 | $2.51 | $2.59 | $2.45 | $2.48 | $24.80 | 4,366 |
| 2019-12-06 | $2.81 | $3.12 | $2.31 | $2.53 | $25.34 | 28,724 |
| 2019-12-05 | $2.78 | $2.78 | $2.62 | $2.72 | $27.20 | 7,476 |
| 2019-12-04 | $2.78 | $2.80 | $2.70 | $2.77 | $27.70 | 5,485 |
| 2019-12-03 | $2.82 | $2.87 | $2.70 | $2.70 | $27.00 | 10,667 |
| 2019-12-02 | $2.85 | $2.87 | $2.77 | $2.78 | $27.80 | 6,685 |
| 2019-11-29 | $2.86 | $2.91 | $2.77 | $2.77 | $27.70 | 6,051 |
| 2019-11-27 | $2.77 | $2.94 | $2.73 | $2.82 | $28.20 | 10,058 |
| 2019-11-26 | $2.84 | $3.00 | $2.70 | $2.71 | $27.10 | 13,359 |
| 2019-11-25 | $2.80 | $2.95 | $2.80 | $2.88 | $28.80 | 6,312 |
| 2019-11-22 | $2.84 | $2.91 | $2.75 | $2.78 | $27.80 | 3,585 |
| 2019-11-21 | $2.66 | $2.97 | $2.57 | $2.91 | $29.10 | 8,558 |
| 2019-11-20 | $3.14 | $3.22 | $2.55 | $2.57 | $25.70 | 11,976 |
| 2019-11-19 | $3.15 | $3.31 | $3.10 | $3.15 | $31.50 | 16,230 |
| 2019-11-18 | $3.24 | $3.59 | $3.15 | $3.21 | $32.10 | 18,542 |
| 2019-11-15 | $3.19 | $3.35 | $3.14 | $3.23 | $32.30 | 8,010 |
| 2019-11-14 | $3.03 | $3.15 | $3.00 | $3.13 | $31.30 | 8,611 |
| 2019-11-13 | $3.02 | $3.07 | $3.00 | $3.02 | $30.20 | 9,169 |
| 2019-11-12 | $2.99 | $3.13 | $2.98 | $3.00 | $30.00 | 4,698 |
| 2019-11-11 | $2.90 | $3.16 | $2.90 | $3.04 | $30.40 | 11,399 |
| 2019-11-08 | $3.08 | $3.11 | $2.95 | $3.05 | $30.50 | 11,315 |
| 2019-11-07 | $3.05 | $3.12 | $2.99 | $3.06 | $30.60 | 9,750 |
| 2019-11-06 | $3.14 | $3.27 | $2.98 | $3.06 | $30.60 | 12,976 |
| 2019-11-05 | $2.93 | $3.25 | $2.93 | $3.12 | $31.20 | 11,163 |
| 2019-11-04 | $3.00 | $3.06 | $2.92 | $2.99 | $29.90 | 9,627 |
| 2019-11-01 | $2.98 | $3.10 | $2.94 | $3.02 | $30.20 | 11,844 |
| 2019-10-31 | $2.78 | $3.05 | $2.69 | $2.98 | $29.80 | 10,044 |
| 2019-10-30 | $2.80 | $2.90 | $2.65 | $2.78 | $27.80 | 9,468 |
| 2019-10-29 | $2.99 | $3.01 | $2.80 | $2.85 | $28.50 | 5,247 |
| 2019-10-28 | $2.95 | $3.05 | $2.85 | $2.96 | $29.60 | 15,053 |
| 2019-10-25 | $3.06 | $3.12 | $2.86 | $2.95 | $29.50 | 11,493 |
| 2019-10-24 | $3.10 | $3.11 | $2.81 | $3.04 | $30.40 | 16,403 |
| 2019-10-23 | $3.26 | $3.45 | $2.99 | $3.06 | $30.60 | 18,299 |
| 2019-10-22 | $3.26 | $3.41 | $3.20 | $3.36 | $33.60 | 11,652 |
| 2019-10-21 | $3.32 | $3.47 | $3.00 | $3.23 | $32.30 | 26,150 |
| 2019-10-18 | $2.85 | $3.32 | $2.85 | $3.32 | $33.20 | 10,222 |
| 2019-10-17 | $3.20 | $3.26 | $2.87 | $3.00 | $30.00 | 15,581 |
| 2019-10-16 | $3.54 | $3.54 | $3.00 | $3.21 | $32.10 | 17,381 |
| 2019-10-15 | $3.30 | $3.32 | $3.07 | $3.14 | $31.40 | 15,134 |
| 2019-10-14 | $3.30 | $3.38 | $3.26 | $3.32 | $33.20 | 9,090 |
| 2019-10-11 | $3.41 | $3.52 | $3.23 | $3.32 | $33.20 | 8,860 |
| 2019-10-10 | $3.30 | $3.40 | $3.20 | $3.39 | $33.90 | 11,534 |
| 2019-10-09 | $3.31 | $3.36 | $3.26 | $3.32 | $33.20 | 6,865 |
| 2019-10-08 | $3.26 | $3.40 | $3.23 | $3.28 | $32.80 | 10,248 |
| 2019-10-07 | $3.06 | $3.36 | $3.06 | $3.21 | $32.10 | 17,295 |
| 2019-10-04 | $3.06 | $3.33 | $3.06 | $3.12 | $31.20 | 7,360 |
| 2019-10-03 | $3.11 | $3.21 | $3.06 | $3.11 | $31.10 | 9,193 |
| 2019-10-02 | $3.06 | $3.25 | $2.94 | $3.16 | $31.60 | 11,469 |
| 2019-10-01 | $3.30 | $3.45 | $3.00 | $3.15 | $31.50 | 17,193 |
| 2019-09-30 | $3.32 | $3.42 | $3.23 | $3.32 | $33.20 | 16,136 |
| 2019-09-27 | $3.50 | $3.57 | $3.30 | $3.40 | $34.00 | 18,925 |
| 2019-09-26 | $3.71 | $3.71 | $3.38 | $3.57 | $35.70 | 15,693 |
| 2019-09-25 | $3.15 | $3.70 | $3.15 | $3.65 | $36.50 | 16,654 |
| 2019-09-24 | $3.24 | $3.43 | $3.07 | $3.28 | $32.80 | 11,069 |
| 2019-09-23 | $3.10 | $3.37 | $3.02 | $3.29 | $32.90 | 12,710 |
| 2019-09-20 | $3.10 | $3.28 | $2.93 | $3.10 | $31.00 | 9,698 |
| 2019-09-19 | $2.92 | $3.25 | $2.92 | $3.06 | $30.60 | 9,707 |
| 2019-09-18 | $3.35 | $3.46 | $3.09 | $3.19 | $31.90 | 12,292 |
| 2019-09-17 | $2.92 | $3.52 | $2.92 | $3.35 | $33.50 | 16,366 |
| 2019-09-16 | $3.75 | $3.75 | $3.23 | $3.49 | $34.90 | 25,172 |
| 2019-09-13 | $3.55 | $3.75 | $3.31 | $3.73 | $37.30 | 17,668 |
| 2019-09-12 | $3.22 | $3.64 | $2.86 | $3.53 | $35.30 | 26,426 |
| 2019-09-11 | $3.30 | $3.36 | $3.07 | $3.22 | $32.20 | 19,863 |
| 2019-09-10 | $3.15 | $3.30 | $2.97 | $3.28 | $32.80 | 14,593 |
| 2019-09-09 | $2.98 | $3.19 | $2.72 | $3.19 | $31.90 | 22,602 |
| 2019-09-06 | $2.70 | $3.10 | $2.53 | $2.95 | $29.50 | 23,350 |
| 2019-09-05 | $2.91 | $2.95 | $2.61 | $2.68 | $26.80 | 9,400 |
| 2019-09-04 | $2.71 | $2.91 | $2.68 | $2.88 | $28.80 | 11,567 |
| 2019-09-03 | $3.01 | $3.05 | $2.72 | $2.74 | $27.40 | 13,998 |
| 2019-08-30 | $2.98 | $3.09 | $2.82 | $3.01 | $30.10 | 15,072 |
| 2019-08-29 | $3.00 | $3.01 | $2.72 | $2.98 | $29.80 | 14,410 |
| 2019-08-28 | $2.76 | $2.93 | $2.64 | $2.88 | $28.80 | 21,709 |
| 2019-08-27 | $3.10 | $3.10 | $2.61 | $2.73 | $27.30 | 11,653 |
| 2019-08-26 | $2.69 | $2.90 | $2.64 | $2.80 | $27.95 | 12,329 |
| 2019-08-23 | $2.80 | $2.80 | $2.47 | $2.66 | $26.60 | 10,756 |
| 2019-08-22 | $2.95 | $2.95 | $2.60 | $2.82 | $28.20 | 7,595 |
| 2019-08-21 | $2.85 | $3.05 | $2.58 | $2.91 | $29.10 | 13,667 |
| 2019-08-20 | $2.74 | $3.14 | $2.74 | $2.82 | $28.20 | 12,352 |
| 2019-08-19 | $2.83 | $3.10 | $2.71 | $2.80 | $28.00 | 7,168 |
| 2019-08-16 | $3.43 | $3.48 | $2.88 | $3.09 | $30.90 | 11,134 |
| 2019-08-15 | $3.89 | $3.89 | $3.31 | $3.50 | $35.00 | 12,105 |
| 2019-08-14 | $3.69 | $3.93 | $3.69 | $3.83 | $38.30 | 7,296 |
| 2019-08-13 | $3.89 | $4.14 | $3.76 | $3.81 | $38.06 | 9,801 |
| 2019-08-12 | $3.95 | $4.25 | $3.77 | $3.92 | $39.20 | 18,321 |
| 2019-08-09 | $3.75 | $4.24 | $3.70 | $3.97 | $39.70 | 17,529 |
| 2019-08-08 | $3.92 | $3.94 | $3.75 | $3.75 | $37.50 | 2,541 |
| 2019-08-07 | $3.85 | $3.99 | $3.78 | $3.82 | $38.20 | 6,260 |
| 2019-08-06 | $4.24 | $4.50 | $3.67 | $3.87 | $38.70 | 12,853 |
| 2019-08-05 | $3.70 | $4.85 | $3.60 | $4.75 | $47.50 | 16,683 |
| 2019-08-02 | $3.71 | $3.92 | $3.70 | $3.70 | $37.00 | 4,995 |
| 2019-08-01 | $3.80 | $4.02 | $3.69 | $3.70 | $37.00 | 16,608 |
| 2019-07-31 | $3.90 | $4.24 | $3.65 | $3.82 | $38.20 | 43,854 |
| 2019-07-30 | $4.27 | $4.30 | $3.90 | $3.97 | $39.70 | 16,230 |
| 2019-07-29 | $4.72 | $4.90 | $4.20 | $4.31 | $43.10 | 27,637 |
| 2019-07-26 | $4.49 | $6.25 | $4.11 | $4.58 | $45.80 | 175,105 |
Blue Hat Interactive Entertainment Technology (BHAT) News Headlines
Recent Blue Hat Interactive Entertainment Technology (BHAT) News
Similar Companies to Blue Hat Interactive Entertainment Technology (BHAT) in the Electronic Gaming & Multimedia Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sea Ltd | SE | Electronic Gaming & Multimedia | Communication Services | 33,800 |
| Activision Blizzard Inc | ATVI | Electronic Gaming & Multimedia | Communication Services | 11,000 |
| Electronic Arts Inc | EA | Electronic Gaming & Multimedia | Communication Services | 10,000 |
| Playtika Holding Corp | PLTK | Electronic Gaming & Multimedia | Communication Services | 5,400 |
| Bilibili Inc | BILI | Electronic Gaming & Multimedia | Communication Services | 5,235 |
| Sciplay Corp - Class A | SCPL | Electronic Gaming & Multimedia | Communication Services | 3,800 |
| Take-Two Interactive Software Inc | TTWO | Electronic Gaming & Multimedia | Communication Services | 2,800 |
| Zynga Inc - Class A | ZNGA | Electronic Gaming & Multimedia | Communication Services | 2,146 |
| Roblox Corporation - Class A | RBLX | Electronic Gaming & Multimedia | Communication Services | 2,136 |
| Avid Technology Inc | AVID | Electronic Gaming & Multimedia | Communication Services | 1,300 |