Bionano Genomics Inc (BNGO) Exchange: NASDAQ
Data as of May 2, 2025
$4.30 ($0.05) 1.18%
Bionano Genomics Inc - Daily Information
Click for more stock information on Bionano Genomics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.25 |
| Previous Close | $4.30 |
| High | $4.40 |
| Low | $4.22 |
| Adjusted Open | $4.25 |
| Previous Adjusted Close | $4.30 |
| Adjusted High | $4.40 |
| Adjusted Low | $4.22 |
About Bionano Genomics Inc (BNGO)
Bionano is a provider of genome analysis solutions that can enable researchers and clinicians to reveal answers to challenging questions in biology and medicine. The Company’s mission is to transform the way the world sees the genome through OGM solutions, diagnostic services and software. The Company offers OGM solutions for applications across basic, translational and clinical research. Through its Lineagen business, the Company also provides diagnostic testing for patients with clinical presentations consistent with autism spectrum disorder and other neurodevelopmental disabilities. Through its BioDiscovery business, the Company also offers an industry-leading, platform-agnostic software solution, which integrates next-generation sequencing and microarray data designed to provide analysis, visualization, interpretation and reporting of copy number variants, single-nucleotide variants and absence of heterozygosity across the genome in one consolidated view.
Invest in Bionano Genomics Inc (BNGO)
Historical Stock Data for Bionano Genomics Inc (BNGO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $4.25 | $4.40 | $4.22 | $4.30 | $4.30 | 74,542 |
| 2025-04-24 | $4.18 | $4.34 | $4.17 | $4.25 | $4.25 | 54,603 |
| 2025-04-23 | $4.19 | $4.30 | $4.06 | $4.10 | $4.10 | 94,751 |
| 2025-04-22 | $4.05 | $4.25 | $3.96 | $4.00 | $4.00 | 102,244 |
| 2025-04-21 | $4.10 | $4.10 | $3.80 | $4.00 | $4.00 | 122,216 |
| 2025-04-17 | $4.05 | $4.23 | $4.00 | $4.05 | $4.05 | 88,411 |
| 2025-04-16 | $4.47 | $4.49 | $4.02 | $4.05 | $4.05 | 134,895 |
| 2025-04-15 | $4.80 | $4.82 | $4.36 | $4.47 | $4.47 | 196,128 |
| 2025-04-14 | $4.70 | $5.22 | $4.53 | $4.82 | $4.82 | 378,776 |
| 2025-04-11 | $4.38 | $4.56 | $3.96 | $4.52 | $4.52 | 319,994 |
| 2025-04-10 | $3.08 | $4.60 | $3.08 | $4.40 | $4.40 | 1,689,010 |
| 2025-04-09 | $2.95 | $3.15 | $2.88 | $3.08 | $3.08 | 181,271 |
| 2025-04-08 | $3.05 | $3.16 | $2.81 | $2.83 | $2.83 | 130,560 |
| 2025-04-07 | $2.76 | $3.16 | $2.68 | $2.95 | $2.95 | 144,325 |
| 2025-04-04 | $3.24 | $3.24 | $2.99 | $3.03 | $3.03 | 90,961 |
| 2025-04-03 | $3.48 | $3.48 | $3.32 | $3.36 | $3.36 | 73,741 |
| 2025-04-02 | $3.13 | $3.91 | $3.01 | $3.75 | $3.75 | 216,425 |
| 2025-04-01 | $2.85 | $3.17 | $2.84 | $3.10 | $3.10 | 134,098 |
| 2025-03-31 | $2.93 | $2.93 | $2.68 | $2.79 | $2.79 | 57,102 |
| 2025-03-28 | $3.10 | $3.10 | $2.85 | $2.90 | $2.90 | 65,942 |
| 2025-03-27 | $3.16 | $3.22 | $3.05 | $3.07 | $3.07 | 43,943 |
| 2025-03-26 | $3.30 | $3.34 | $3.04 | $3.12 | $3.12 | 76,372 |
| 2025-03-25 | $3.30 | $3.39 | $3.22 | $3.30 | $3.30 | 180,089 |
| 2025-03-24 | $3.29 | $3.43 | $3.25 | $3.30 | $3.30 | 56,328 |
| 2025-03-21 | $3.18 | $3.32 | $3.16 | $3.25 | $3.25 | 74,646 |
| 2025-03-20 | $3.28 | $3.33 | $3.17 | $3.25 | $3.25 | 79,571 |
| 2025-03-19 | $3.27 | $3.38 | $3.27 | $3.30 | $3.30 | 81,243 |
| 2025-03-18 | $3.44 | $3.44 | $3.27 | $3.29 | $3.29 | 71,923 |
| 2025-03-17 | $3.50 | $3.56 | $3.46 | $3.47 | $3.47 | 43,955 |
| 2025-03-14 | $3.35 | $3.56 | $3.33 | $3.47 | $3.47 | 90,096 |
| 2025-03-13 | $3.60 | $3.73 | $3.30 | $3.32 | $3.32 | 56,828 |
| 2025-03-12 | $3.79 | $3.79 | $3.61 | $3.61 | $3.61 | 51,231 |
| 2025-03-11 | $3.71 | $3.76 | $3.46 | $3.67 | $3.67 | 108,161 |
| 2025-03-10 | $4.09 | $4.17 | $3.66 | $3.72 | $3.72 | 58,179 |
| 2025-03-07 | $4.00 | $4.25 | $4.00 | $4.08 | $4.08 | 93,796 |
| 2025-03-06 | $4.05 | $4.22 | $3.93 | $4.10 | $4.10 | 69,284 |
| 2025-03-05 | $3.89 | $4.20 | $3.80 | $4.10 | $4.10 | 132,706 |
| 2025-03-04 | $3.93 | $4.05 | $3.73 | $3.95 | $3.95 | 102,470 |
| 2025-03-03 | $4.24 | $4.39 | $3.92 | $4.00 | $4.00 | 234,960 |
| 2025-02-28 | $4.38 | $4.51 | $4.10 | $4.16 | $4.16 | 89,780 |
| 2025-02-27 | $4.64 | $4.65 | $4.33 | $4.38 | $4.38 | 120,134 |
| 2025-02-26 | $4.69 | $4.85 | $4.64 | $4.68 | $4.68 | 112,963 |
| 2025-02-25 | $4.91 | $4.92 | $4.46 | $4.70 | $4.70 | 145,879 |
| 2025-02-24 | $5.27 | $5.30 | $4.84 | $4.96 | $4.96 | 138,537 |
| 2025-02-21 | $5.30 | $5.38 | $5.14 | $5.36 | $5.36 | 78,886 |
| 2025-02-20 | $5.58 | $5.58 | $5.20 | $5.34 | $5.34 | 109,294 |
| 2025-02-19 | $5.70 | $5.85 | $5.45 | $5.54 | $5.54 | 131,649 |
| 2025-02-18 | $5.87 | $6.07 | $5.67 | $5.73 | $5.73 | 143,320 |
| 2025-02-14 | $5.47 | $6.32 | $5.47 | $5.76 | $5.76 | 364,821 |
| 2025-02-13 | $5.37 | $5.62 | $5.23 | $5.53 | $5.53 | 61,418 |
| 2025-02-12 | $5.35 | $5.46 | $5.05 | $5.37 | $5.37 | 144,751 |
| 2025-02-11 | $5.23 | $5.50 | $5.16 | $5.40 | $5.40 | 128,626 |
| 2025-02-10 | $5.80 | $5.84 | $5.19 | $5.22 | $5.22 | 187,237 |
| 2025-02-07 | $5.67 | $5.95 | $5.55 | $5.84 | $5.84 | 116,047 |
| 2025-02-06 | $5.44 | $6.17 | $5.38 | $5.72 | $5.72 | 437,886 |
| 2025-02-05 | $4.99 | $5.54 | $4.93 | $5.38 | $5.38 | 392,151 |
| 2025-02-04 | $5.30 | $5.33 | $4.84 | $5.00 | $5.00 | 251,292 |
| 2025-02-03 | $5.10 | $5.41 | $4.75 | $5.30 | $5.30 | 234,480 |
| 2025-01-31 | $5.65 | $5.89 | $5.12 | $5.19 | $5.19 | 233,718 |
| 2025-01-30 | $5.04 | $5.85 | $5.04 | $5.75 | $5.75 | 386,924 |
| 2025-01-29 | $5.03 | $5.49 | $4.95 | $5.14 | $5.14 | 479,569 |
| 2025-01-28 | $5.70 | $5.76 | $5.00 | $5.07 | $5.07 | 616,015 |
| 2025-01-27 | $6.98 | $6.98 | $5.75 | $5.82 | $5.82 | 554,206 |
| 2025-01-24 | $0.13 | $0.13 | $0.12 | $0.12 | $7.29 | 285,360 |
| 2025-01-23 | $0.17 | $0.17 | $0.13 | $0.13 | $7.94 | 566,972 |
| 2025-01-22 | $0.19 | $0.19 | $0.18 | $0.19 | $11.13 | 131,141 |
| 2025-01-21 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 8,493,497 |
| 2025-01-17 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 7,073,021 |
| 2025-01-16 | $0.20 | $0.21 | $0.18 | $0.21 | $0.21 | 15,390,629 |
| 2025-01-15 | $0.21 | $0.22 | $0.19 | $0.20 | $0.20 | 11,831,919 |
| 2025-01-14 | $0.22 | $0.26 | $0.20 | $0.21 | $0.21 | 8,936,883 |
| 2025-01-13 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 10,266,249 |
| 2025-01-10 | $0.23 | $0.24 | $0.21 | $0.23 | $0.23 | 6,921,427 |
| 2025-01-08 | $0.26 | $0.27 | $0.21 | $0.23 | $0.23 | 21,999,306 |
| 2025-01-07 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 12,777,864 |
| 2025-01-06 | $0.32 | $0.33 | $0.27 | $0.28 | $0.28 | 31,946,635 |
| 2025-01-03 | $0.31 | $0.38 | $0.28 | $0.32 | $0.32 | 86,211,197 |
| 2025-01-02 | $0.30 | $0.32 | $0.25 | $0.26 | $0.26 | 13,146,799 |
| 2024-12-31 | $0.36 | $0.36 | $0.25 | $0.29 | $0.29 | 38,757,712 |
| 2024-12-30 | $0.22 | $0.35 | $0.21 | $0.29 | $0.29 | 42,311,617 |
| 2024-12-27 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 3,373,026 |
| 2024-12-26 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 4,255,276 |
| 2024-12-24 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 1,584,115 |
| 2024-12-23 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 3,034,341 |
| 2024-12-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,511,041 |
| 2024-12-19 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 3,691,579 |
| 2024-12-18 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 4,226,917 |
| 2024-12-17 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 3,366,353 |
| 2024-12-16 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 2,858,729 |
| 2024-12-13 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 1,701,712 |
| 2024-12-12 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 1,512,540 |
| 2024-12-11 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 2,110,634 |
| 2024-12-10 | $0.27 | $0.27 | $0.23 | $0.24 | $0.24 | 4,060,258 |
| 2024-12-09 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | 6,136,141 |
| 2024-12-06 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 2,517,888 |
| 2024-12-05 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 2,427,810 |
| 2024-12-04 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 1,829,107 |
| 2024-12-03 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 3,295,614 |
| 2024-12-02 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 2,965,522 |
| 2024-11-29 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 2,060,669 |
| 2024-11-27 | $0.24 | $0.26 | $0.23 | $0.24 | $0.24 | 2,165,130 |
| 2024-11-26 | $0.26 | $0.27 | $0.24 | $0.24 | $0.24 | 2,293,279 |
| 2024-11-25 | $0.23 | $0.27 | $0.23 | $0.25 | $0.25 | 5,460,621 |
| 2024-11-22 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 3,062,827 |
| 2024-11-21 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 3,329,746 |
| 2024-11-20 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 3,979,289 |
| 2024-11-19 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 2,238,618 |
| 2024-11-18 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 4,795,270 |
| 2024-11-15 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 2,836,577 |
| 2024-11-14 | $0.26 | $0.27 | $0.24 | $0.26 | $0.26 | 5,728,542 |
| 2024-11-13 | $0.27 | $0.28 | $0.25 | $0.28 | $0.28 | 5,317,537 |
| 2024-11-12 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 3,665,587 |
| 2024-11-11 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 3,081,708 |
| 2024-11-08 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 4,978,989 |
| 2024-11-07 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 3,079,380 |
| 2024-11-06 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 3,355,719 |
| 2024-11-05 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 2,271,554 |
| 2024-11-04 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 1,473,664 |
| 2024-11-01 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 2,150,114 |
| 2024-10-31 | $0.32 | $0.34 | $0.26 | $0.29 | $0.29 | 5,536,128 |
| 2024-10-30 | $0.31 | $0.38 | $0.30 | $0.34 | $0.34 | 5,592,874 |
| 2024-10-29 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 1,446,467 |
| 2024-10-28 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 3,269,813 |
| 2024-10-25 | $0.29 | $0.32 | $0.29 | $0.31 | $0.31 | 2,457,232 |
| 2024-10-24 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 2,568,194 |
| 2024-10-23 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 4,246,615 |
| 2024-10-22 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 2,901,276 |
| 2024-10-21 | $0.35 | $0.35 | $0.31 | $0.32 | $0.32 | 4,280,242 |
| 2024-10-18 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 1,328,157 |
| 2024-10-17 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 1,432,707 |
| 2024-10-16 | $0.33 | $0.34 | $0.30 | $0.33 | $0.33 | 5,103,738 |
| 2024-10-15 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 3,326,424 |
| 2024-10-14 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 3,247,469 |
| 2024-10-11 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 3,036,993 |
| 2024-10-10 | $0.42 | $0.43 | $0.37 | $0.37 | $0.37 | 3,776,435 |
| 2024-10-09 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 615,295 |
| 2024-10-08 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 670,061 |
| 2024-10-07 | $0.46 | $0.47 | $0.42 | $0.43 | $0.43 | 1,065,438 |
| 2024-10-04 | $0.44 | $0.47 | $0.44 | $0.46 | $0.46 | 1,008,877 |
| 2024-10-03 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 915,363 |
| 2024-10-02 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 1,134,636 |
| 2024-10-01 | $0.45 | $0.46 | $0.42 | $0.42 | $0.42 | 1,350,795 |
| 2024-09-30 | $0.47 | $0.48 | $0.44 | $0.45 | $0.45 | 1,454,176 |
| 2024-09-27 | $0.44 | $0.51 | $0.42 | $0.46 | $0.46 | 3,977,123 |
| 2024-09-26 | $0.41 | $0.45 | $0.41 | $0.44 | $0.44 | 1,859,911 |
| 2024-09-25 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 717,706 |
| 2024-09-24 | $0.40 | $0.43 | $0.39 | $0.42 | $0.42 | 1,645,790 |
| 2024-09-23 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 717,046 |
| 2024-09-20 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 1,403,066 |
| 2024-09-19 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 1,149,312 |
| 2024-09-18 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 986,638 |
| 2024-09-17 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 1,016,298 |
| 2024-09-16 | $0.43 | $0.44 | $0.41 | $0.41 | $0.41 | 1,519,303 |
| 2024-09-13 | $0.47 | $0.48 | $0.43 | $0.43 | $0.43 | 1,429,501 |
| 2024-09-12 | $0.47 | $0.48 | $0.44 | $0.45 | $0.45 | 1,044,435 |
| 2024-09-11 | $0.43 | $0.48 | $0.42 | $0.48 | $0.48 | 997,700 |
| 2024-09-10 | $0.44 | $0.45 | $0.41 | $0.44 | $0.44 | 1,202,933 |
| 2024-09-09 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 770,099 |
| 2024-09-06 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 890,612 |
| 2024-09-05 | $0.46 | $0.46 | $0.44 | $0.46 | $0.46 | 830,632 |
| 2024-09-04 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 587,871 |
| 2024-09-03 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 628,925 |
| 2024-08-30 | $0.48 | $0.49 | $0.46 | $0.49 | $0.49 | 780,671 |
| 2024-08-29 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 646,406 |
| 2024-08-28 | $0.51 | $0.51 | $0.46 | $0.48 | $0.48 | 1,219,340 |
| 2024-08-27 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 534,364 |
| 2024-08-26 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 1,291,348 |
| 2024-08-23 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 758,015 |
| 2024-08-22 | $0.56 | $0.56 | $0.49 | $0.52 | $0.52 | 1,464,011 |
| 2024-08-21 | $0.52 | $0.55 | $0.51 | $0.55 | $0.55 | 1,837,087 |
| 2024-08-20 | $0.57 | $0.58 | $0.51 | $0.52 | $0.52 | 1,604,151 |
| 2024-08-19 | $0.55 | $0.62 | $0.54 | $0.56 | $0.56 | 3,651,502 |
| 2024-08-16 | $0.51 | $0.58 | $0.50 | $0.54 | $0.54 | 2,710,410 |
| 2024-08-15 | $0.43 | $0.52 | $0.43 | $0.52 | $0.52 | 3,846,061 |
| 2024-08-14 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 990,984 |
| 2024-08-13 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 1,769,978 |
| 2024-08-12 | $0.41 | $0.42 | $0.36 | $0.39 | $0.39 | 1,676,733 |
| 2024-08-09 | $0.40 | $0.41 | $0.37 | $0.39 | $0.39 | 2,226,014 |
| 2024-08-08 | $0.45 | $0.46 | $0.31 | $0.40 | $0.40 | 9,003,589 |
| 2024-08-07 | $0.52 | $0.53 | $0.42 | $0.43 | $0.43 | 4,005,900 |
| 2024-08-06 | $0.54 | $0.55 | $0.51 | $0.51 | $0.51 | 902,407 |
| 2024-08-05 | $0.50 | $0.55 | $0.50 | $0.52 | $0.52 | 1,503,346 |
| 2024-08-02 | $0.57 | $0.58 | $0.52 | $0.55 | $0.55 | 2,227,363 |
| 2024-08-01 | $0.65 | $0.66 | $0.58 | $0.59 | $0.59 | 1,333,442 |
| 2024-07-31 | $0.65 | $0.67 | $0.62 | $0.64 | $0.64 | 1,366,757 |
| 2024-07-30 | $0.63 | $0.65 | $0.60 | $0.63 | $0.63 | 685,494 |
| 2024-07-29 | $0.64 | $0.65 | $0.61 | $0.63 | $0.63 | 839,526 |
| 2024-07-26 | $0.61 | $0.63 | $0.59 | $0.63 | $0.63 | 1,117,618 |
| 2024-07-25 | $0.61 | $0.64 | $0.59 | $0.60 | $0.60 | 1,248,966 |
| 2024-07-24 | $0.63 | $0.67 | $0.60 | $0.62 | $0.62 | 1,641,742 |
| 2024-07-23 | $0.62 | $0.65 | $0.62 | $0.63 | $0.63 | 1,146,319 |
| 2024-07-22 | $0.59 | $0.63 | $0.58 | $0.62 | $0.62 | 1,436,896 |
| 2024-07-19 | $0.63 | $0.64 | $0.58 | $0.60 | $0.60 | 1,483,750 |
| 2024-07-18 | $0.68 | $0.69 | $0.61 | $0.62 | $0.62 | 1,431,634 |
| 2024-07-17 | $0.67 | $0.68 | $0.63 | $0.66 | $0.66 | 1,356,474 |
| 2024-07-16 | $0.63 | $0.66 | $0.61 | $0.66 | $0.66 | 2,220,905 |
| 2024-07-15 | $0.66 | $0.67 | $0.59 | $0.63 | $0.63 | 1,885,081 |
| 2024-07-12 | $0.63 | $0.66 | $0.63 | $0.65 | $0.65 | 1,693,628 |
| 2024-07-11 | $0.66 | $0.69 | $0.62 | $0.63 | $0.63 | 2,030,827 |
| 2024-07-10 | $0.62 | $0.68 | $0.61 | $0.65 | $0.65 | 2,885,797 |
| 2024-07-09 | $0.58 | $0.68 | $0.54 | $0.62 | $0.62 | 5,855,208 |
| 2024-07-08 | $0.53 | $0.57 | $0.52 | $0.55 | $0.55 | 3,373,499 |
| 2024-07-05 | $0.55 | $0.58 | $0.52 | $0.55 | $0.55 | 3,114,956 |
| 2024-07-03 | $0.58 | $0.60 | $0.55 | $0.57 | $0.57 | 1,992,671 |
| 2024-07-02 | $0.67 | $0.68 | $0.55 | $0.57 | $0.57 | 4,253,210 |
| 2024-07-01 | $0.70 | $0.70 | $0.65 | $0.66 | $0.66 | 942,886 |
| 2024-06-28 | $0.75 | $0.75 | $0.66 | $0.68 | $0.68 | 1,604,634 |
| 2024-06-27 | $0.66 | $0.74 | $0.65 | $0.73 | $0.73 | 1,320,095 |
| 2024-06-26 | $0.64 | $0.67 | $0.62 | $0.65 | $0.65 | 1,474,980 |
| 2024-06-25 | $0.70 | $0.72 | $0.64 | $0.64 | $0.64 | 1,560,549 |
| 2024-06-24 | $0.75 | $0.76 | $0.69 | $0.69 | $0.69 | 2,147,842 |
| 2024-06-21 | $0.80 | $0.81 | $0.75 | $0.75 | $0.75 | 2,670,739 |
| 2024-06-20 | $0.78 | $0.87 | $0.77 | $0.80 | $0.80 | 1,841,211 |
| 2024-06-18 | $0.83 | $0.84 | $0.78 | $0.78 | $0.78 | 912,163 |
| 2024-06-17 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 800,058 |
| 2024-06-14 | $0.83 | $0.85 | $0.82 | $0.83 | $0.83 | 608,476 |
| 2024-06-13 | $0.84 | $0.85 | $0.81 | $0.84 | $0.84 | 639,628 |
| 2024-06-12 | $0.86 | $0.88 | $0.83 | $0.84 | $0.84 | 759,667 |
| 2024-06-11 | $0.84 | $0.87 | $0.83 | $0.86 | $0.86 | 1,045,083 |
| 2024-06-10 | $0.88 | $0.89 | $0.84 | $0.84 | $0.84 | 749,214 |
| 2024-06-07 | $0.88 | $0.90 | $0.85 | $0.87 | $0.87 | 688,578 |
| 2024-06-06 | $0.93 | $0.93 | $0.87 | $0.89 | $0.89 | 1,058,200 |
| 2024-06-05 | $0.91 | $0.93 | $0.88 | $0.92 | $0.92 | 974,334 |
| 2024-06-04 | $0.94 | $0.94 | $0.89 | $0.90 | $0.90 | 1,017,519 |
| 2024-06-03 | $0.97 | $1.01 | $0.92 | $0.93 | $0.93 | 1,003,660 |
| 2024-05-31 | $0.99 | $1.01 | $0.96 | $0.97 | $0.97 | 893,630 |
| 2024-05-30 | $0.98 | $1.02 | $0.95 | $0.97 | $0.97 | 1,101,346 |
| 2024-05-29 | $1.03 | $1.03 | $0.97 | $0.98 | $0.98 | 1,260,242 |
| 2024-05-28 | $1.08 | $1.10 | $1.02 | $1.03 | $1.03 | 850,797 |
| 2024-05-24 | $1.06 | $1.10 | $1.04 | $1.07 | $1.07 | 652,999 |
| 2024-05-23 | $1.10 | $1.13 | $1.00 | $1.03 | $1.03 | 1,054,591 |
| 2024-05-22 | $1.05 | $1.18 | $1.04 | $1.11 | $1.11 | 1,815,891 |
| 2024-05-21 | $1.05 | $1.08 | $1.02 | $1.05 | $1.05 | 703,625 |
| 2024-05-20 | $1.15 | $1.15 | $1.03 | $1.08 | $1.08 | 1,225,894 |
| 2024-05-17 | $1.12 | $1.15 | $1.09 | $1.14 | $1.14 | 869,873 |
| 2024-05-16 | $1.16 | $1.16 | $1.04 | $1.11 | $1.11 | 1,468,694 |
| 2024-05-15 | $1.15 | $1.21 | $1.11 | $1.15 | $1.15 | 2,412,188 |
| 2024-05-14 | $1.06 | $1.15 | $1.04 | $1.11 | $1.11 | 2,138,660 |
| 2024-05-13 | $0.96 | $1.07 | $0.96 | $1.03 | $1.03 | 1,390,951 |
| 2024-05-10 | $1.01 | $1.01 | $0.93 | $0.96 | $0.96 | 615,908 |
| 2024-05-09 | $0.95 | $1.01 | $0.91 | $0.98 | $0.98 | 1,025,204 |
| 2024-05-08 | $0.95 | $0.95 | $0.89 | $0.92 | $0.92 | 1,282,241 |
| 2024-05-07 | $1.01 | $1.02 | $0.95 | $0.96 | $0.96 | 696,754 |
| 2024-05-06 | $0.95 | $1.01 | $0.95 | $1.00 | $1.00 | 839,780 |
| 2024-05-03 | $0.98 | $1.02 | $0.93 | $0.95 | $0.95 | 980,221 |
| 2024-05-02 | $0.99 | $1.01 | $0.90 | $0.95 | $0.95 | 940,873 |
| 2024-05-01 | $0.89 | $0.98 | $0.89 | $0.96 | $0.96 | 1,014,384 |
| 2024-04-30 | $0.86 | $0.89 | $0.84 | $0.88 | $0.88 | 539,086 |
| 2024-04-29 | $0.77 | $0.87 | $0.77 | $0.87 | $0.87 | 1,143,869 |
| 2024-04-26 | $0.76 | $0.79 | $0.75 | $0.79 | $0.79 | 546,935 |
| 2024-04-25 | $0.78 | $0.78 | $0.74 | $0.76 | $0.76 | 840,708 |
| 2024-04-24 | $0.79 | $0.81 | $0.76 | $0.76 | $0.76 | 797,490 |
| 2024-04-23 | $0.77 | $0.81 | $0.77 | $0.79 | $0.79 | 825,832 |
| 2024-04-22 | $0.75 | $0.79 | $0.74 | $0.76 | $0.76 | 866,155 |
| 2024-04-19 | $0.79 | $0.81 | $0.75 | $0.75 | $0.75 | 987,981 |
| 2024-04-18 | $0.80 | $0.82 | $0.71 | $0.79 | $0.79 | 2,365,348 |
| 2024-04-17 | $0.88 | $0.89 | $0.79 | $0.82 | $0.82 | 1,598,564 |
| 2024-04-16 | $0.88 | $0.93 | $0.85 | $0.86 | $0.86 | 1,545,198 |
| 2024-04-15 | $0.99 | $0.99 | $0.85 | $0.87 | $0.87 | 3,166,173 |
| 2024-04-12 | $1.01 | $1.03 | $0.95 | $0.98 | $0.98 | 1,863,518 |
| 2024-04-11 | $1.07 | $1.07 | $1.01 | $1.03 | $1.03 | 861,910 |
| 2024-04-10 | $1.04 | $1.07 | $0.99 | $1.04 | $1.04 | 1,819,382 |
| 2024-04-09 | $1.06 | $1.11 | $1.04 | $1.05 | $1.05 | 1,140,103 |
| 2024-04-08 | $1.04 | $1.08 | $1.02 | $1.06 | $1.06 | 1,057,255 |
| 2024-04-05 | $0.99 | $1.04 | $0.98 | $1.02 | $1.02 | 1,576,263 |
| 2024-04-04 | $1.03 | $1.16 | $0.97 | $0.99 | $0.99 | 5,235,285 |
| 2024-04-03 | $1.00 | $1.05 | $1.00 | $1.02 | $1.02 | 992,716 |
| 2024-04-02 | $1.07 | $1.08 | $0.96 | $1.00 | $1.00 | 3,196,150 |
| 2024-04-01 | $1.14 | $1.14 | $1.01 | $1.07 | $1.07 | 1,570,306 |
| 2024-03-28 | $1.10 | $1.17 | $1.09 | $1.11 | $1.11 | 1,718,719 |
| 2024-03-27 | $1.04 | $1.14 | $1.04 | $1.09 | $1.09 | 1,742,588 |
| 2024-03-26 | $1.05 | $1.06 | $1.02 | $1.04 | $1.04 | 737,761 |
| 2024-03-25 | $1.05 | $1.11 | $1.02 | $1.03 | $1.03 | 1,249,009 |
| 2024-03-22 | $1.06 | $1.06 | $1.02 | $1.04 | $1.04 | 707,114 |
| 2024-03-21 | $1.05 | $1.10 | $1.05 | $1.06 | $1.06 | 1,234,883 |
| 2024-03-20 | $1.04 | $1.06 | $1.00 | $1.05 | $1.05 | 975,310 |
| 2024-03-19 | $1.03 | $1.07 | $1.01 | $1.04 | $1.04 | 1,054,253 |
| 2024-03-18 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 926,337 |
| 2024-03-15 | $1.03 | $1.07 | $1.01 | $1.01 | $1.01 | 1,217,021 |
| 2024-03-14 | $1.09 | $1.09 | $1.01 | $1.02 | $1.02 | 1,646,283 |
| 2024-03-13 | $1.06 | $1.11 | $1.06 | $1.08 | $1.08 | 1,306,183 |
| 2024-03-12 | $1.12 | $1.12 | $1.06 | $1.06 | $1.06 | 1,722,882 |
| 2024-03-11 | $1.17 | $1.19 | $1.11 | $1.11 | $1.11 | 1,592,741 |
| 2024-03-08 | $1.17 | $1.26 | $1.11 | $1.14 | $1.14 | 2,415,223 |
| 2024-03-07 | $1.19 | $1.22 | $1.15 | $1.15 | $1.15 | 1,462,158 |
| 2024-03-06 | $1.17 | $1.24 | $1.07 | $1.21 | $1.21 | 2,627,418 |
| 2024-03-05 | $1.20 | $1.24 | $1.17 | $1.19 | $1.19 | 1,709,887 |
| 2024-03-04 | $1.27 | $1.28 | $1.16 | $1.21 | $1.21 | 1,196,654 |
| 2024-03-01 | $1.26 | $1.27 | $1.23 | $1.25 | $1.25 | 1,362,638 |
| 2024-02-29 | $1.31 | $1.34 | $1.23 | $1.25 | $1.25 | 999,296 |
| 2024-02-28 | $1.28 | $1.35 | $1.25 | $1.27 | $1.27 | 1,809,244 |
| 2024-02-27 | $1.19 | $1.30 | $1.15 | $1.30 | $1.30 | 2,080,065 |
| 2024-02-26 | $1.17 | $1.20 | $1.15 | $1.17 | $1.17 | 978,841 |
| 2024-02-23 | $1.15 | $1.16 | $1.11 | $1.14 | $1.14 | 892,696 |
| 2024-02-22 | $1.20 | $1.20 | $1.13 | $1.16 | $1.16 | 1,174,897 |
| 2024-02-21 | $1.21 | $1.21 | $1.14 | $1.17 | $1.17 | 1,322,693 |
| 2024-02-20 | $1.23 | $1.24 | $1.20 | $1.21 | $1.21 | 1,268,415 |
| 2024-02-16 | $1.26 | $1.31 | $1.24 | $1.25 | $1.25 | 1,136,732 |
| 2024-02-15 | $1.27 | $1.31 | $1.23 | $1.27 | $1.27 | 1,480,157 |
| 2024-02-14 | $1.20 | $1.26 | $1.20 | $1.23 | $1.23 | 1,120,705 |
| 2024-02-13 | $1.28 | $1.28 | $1.17 | $1.19 | $1.19 | 1,647,869 |
| 2024-02-12 | $1.25 | $1.34 | $1.23 | $1.30 | $1.30 | 2,782,003 |
| 2024-02-09 | $1.20 | $1.24 | $1.17 | $1.23 | $1.23 | 1,216,575 |
| 2024-02-08 | $1.12 | $1.20 | $1.12 | $1.18 | $1.18 | 1,151,400 |
| 2024-02-07 | $1.16 | $1.17 | $1.10 | $1.12 | $1.12 | 1,186,161 |
| 2024-02-06 | $1.07 | $1.17 | $1.05 | $1.16 | $1.16 | 1,238,578 |
| 2024-02-05 | $1.12 | $1.13 | $1.04 | $1.09 | $1.09 | 2,663,502 |
| 2024-02-02 | $1.15 | $1.15 | $1.09 | $1.12 | $1.12 | 1,183,399 |
| 2024-02-01 | $1.18 | $1.19 | $1.10 | $1.14 | $1.14 | 2,435,774 |
| 2024-01-31 | $1.25 | $1.25 | $1.17 | $1.18 | $1.18 | 1,793,034 |
| 2024-01-30 | $1.27 | $1.31 | $1.22 | $1.25 | $1.25 | 1,814,929 |
| 2024-01-29 | $1.24 | $1.28 | $1.20 | $1.26 | $1.26 | 1,508,319 |
| 2024-01-26 | $1.21 | $1.32 | $1.21 | $1.22 | $1.22 | 1,079,234 |
| 2024-01-25 | $1.26 | $1.26 | $1.20 | $1.24 | $1.24 | 984,298 |
| 2024-01-24 | $1.36 | $1.36 | $1.22 | $1.24 | $1.24 | 1,501,788 |
| 2024-01-23 | $1.38 | $1.40 | $1.27 | $1.32 | $1.32 | 1,803,175 |
| 2024-01-22 | $1.27 | $1.40 | $1.25 | $1.32 | $1.32 | 2,256,265 |
| 2024-01-19 | $1.21 | $1.25 | $1.15 | $1.25 | $1.25 | 2,307,663 |
| 2024-01-18 | $1.26 | $1.28 | $1.18 | $1.22 | $1.22 | 1,413,445 |
| 2024-01-17 | $1.26 | $1.29 | $1.20 | $1.23 | $1.23 | 2,640,470 |
| 2024-01-16 | $1.35 | $1.35 | $1.28 | $1.29 | $1.29 | 1,866,095 |
| 2024-01-12 | $1.43 | $1.50 | $1.35 | $1.36 | $1.36 | 1,956,669 |
| 2024-01-11 | $1.55 | $1.55 | $1.39 | $1.42 | $1.42 | 2,989,843 |
| 2024-01-10 | $1.64 | $1.65 | $1.53 | $1.54 | $1.54 | 2,030,830 |
| 2024-01-09 | $1.78 | $1.79 | $1.62 | $1.63 | $1.63 | 1,469,754 |
| 2024-01-08 | $1.70 | $1.79 | $1.58 | $1.78 | $1.78 | 1,469,546 |
| 2024-01-05 | $1.76 | $1.76 | $1.63 | $1.66 | $1.66 | 1,743,002 |
| 2024-01-04 | $1.90 | $1.90 | $1.75 | $1.76 | $1.76 | 1,527,262 |
| 2024-01-03 | $1.97 | $1.98 | $1.80 | $1.85 | $1.85 | 2,060,289 |
| 2024-01-02 | $1.87 | $2.16 | $1.83 | $2.00 | $2.00 | 3,663,290 |
| 2023-12-29 | $2.06 | $2.11 | $1.88 | $1.89 | $1.89 | 2,496,584 |
| 2023-12-28 | $2.11 | $2.27 | $1.96 | $2.06 | $2.06 | 5,310,513 |
| 2023-12-27 | $2.10 | $2.14 | $1.96 | $2.10 | $2.10 | 4,336,879 |
| 2023-12-26 | $1.71 | $1.99 | $1.70 | $1.97 | $1.97 | 3,430,565 |
| 2023-12-22 | $1.66 | $1.72 | $1.63 | $1.69 | $1.69 | 1,874,426 |
| 2023-12-21 | $1.66 | $1.71 | $1.58 | $1.62 | $1.62 | 1,454,003 |
| 2023-12-20 | $1.62 | $1.77 | $1.59 | $1.62 | $1.62 | 2,942,053 |
| 2023-12-19 | $1.56 | $1.67 | $1.56 | $1.62 | $1.62 | 1,642,828 |
| 2023-12-18 | $1.51 | $1.61 | $1.50 | $1.52 | $1.52 | 1,004,784 |
| 2023-12-15 | $1.69 | $1.71 | $1.50 | $1.50 | $1.50 | 2,353,538 |
| 2023-12-14 | $1.57 | $1.75 | $1.56 | $1.63 | $1.63 | 2,997,119 |
| 2023-12-13 | $1.44 | $1.52 | $1.38 | $1.50 | $1.50 | 1,266,908 |
| 2023-12-12 | $1.41 | $1.47 | $1.36 | $1.44 | $1.44 | 940,322 |
| 2023-12-11 | $1.50 | $1.50 | $1.36 | $1.41 | $1.41 | 1,091,201 |
| 2023-12-08 | $1.52 | $1.57 | $1.45 | $1.47 | $1.47 | 1,049,007 |
| 2023-12-07 | $1.69 | $1.70 | $1.50 | $1.52 | $1.52 | 1,741,539 |
| 2023-12-06 | $1.70 | $1.79 | $1.66 | $1.67 | $1.67 | 1,270,327 |
| 2023-12-05 | $1.82 | $1.82 | $1.62 | $1.65 | $1.65 | 1,561,094 |
| 2023-12-04 | $1.67 | $1.86 | $1.66 | $1.80 | $1.80 | 1,962,080 |
| 2023-12-01 | $1.63 | $1.67 | $1.51 | $1.66 | $1.66 | 1,274,353 |
| 2023-11-30 | $1.62 | $1.78 | $1.58 | $1.59 | $1.59 | 2,477,946 |
| 2023-11-29 | $1.51 | $1.70 | $1.51 | $1.58 | $1.58 | 1,399,560 |
| 2023-11-28 | $1.52 | $1.53 | $1.46 | $1.51 | $1.51 | 814,417 |
| 2023-11-27 | $1.63 | $1.64 | $1.49 | $1.53 | $1.53 | 1,509,245 |
| 2023-11-24 | $1.43 | $1.66 | $1.43 | $1.65 | $1.65 | 1,343,798 |
| 2023-11-22 | $1.45 | $1.47 | $1.39 | $1.45 | $1.45 | 634,355 |
| 2023-11-21 | $1.46 | $1.56 | $1.41 | $1.45 | $1.45 | 1,171,501 |
| 2023-11-20 | $1.38 | $1.51 | $1.37 | $1.46 | $1.46 | 1,910,715 |
| 2023-11-17 | $1.31 | $1.36 | $1.28 | $1.35 | $1.35 | 815,880 |
| 2023-11-16 | $1.33 | $1.34 | $1.29 | $1.31 | $1.31 | 768,766 |
| 2023-11-15 | $1.42 | $1.51 | $1.36 | $1.37 | $1.37 | 1,673,498 |
| 2023-11-14 | $1.35 | $1.48 | $1.35 | $1.40 | $1.40 | 1,718,901 |
| 2023-11-13 | $1.26 | $1.31 | $1.19 | $1.28 | $1.28 | 1,281,324 |
| 2023-11-10 | $1.33 | $1.34 | $1.26 | $1.30 | $1.30 | 1,033,823 |
| 2023-11-09 | $1.36 | $1.47 | $1.31 | $1.33 | $1.33 | 1,332,555 |
| 2023-11-08 | $1.50 | $1.50 | $1.31 | $1.36 | $1.36 | 1,173,109 |
| 2023-11-07 | $1.63 | $1.63 | $1.42 | $1.43 | $1.43 | 1,304,100 |
| 2023-11-06 | $1.64 | $1.75 | $1.58 | $1.63 | $1.63 | 1,214,729 |
| 2023-11-03 | $1.52 | $1.64 | $1.51 | $1.57 | $1.57 | 1,200,527 |
| 2023-11-02 | $1.34 | $1.53 | $1.34 | $1.49 | $1.49 | 1,309,053 |
| 2023-11-01 | $1.42 | $1.47 | $1.24 | $1.33 | $1.33 | 873,143 |
| 2023-10-31 | $1.32 | $1.53 | $1.31 | $1.38 | $1.38 | 1,435,113 |
| 2023-10-30 | $1.27 | $1.32 | $1.20 | $1.31 | $1.31 | 894,919 |
| 2023-10-27 | $1.33 | $1.33 | $1.24 | $1.26 | $1.26 | 1,053,357 |
| 2023-10-26 | $1.31 | $1.39 | $1.30 | $1.32 | $1.32 | 507,709 |
| 2023-10-25 | $1.42 | $1.43 | $1.25 | $1.31 | $1.31 | 1,047,034 |
| 2023-10-24 | $1.47 | $1.57 | $1.40 | $1.41 | $1.41 | 1,152,322 |
| 2023-10-23 | $1.59 | $1.61 | $1.46 | $1.48 | $1.48 | 1,278,737 |
| 2023-10-20 | $1.73 | $1.73 | $1.56 | $1.61 | $1.61 | 1,113,829 |
| 2023-10-19 | $1.87 | $1.87 | $1.71 | $1.72 | $1.72 | 890,363 |
| 2023-10-18 | $2.11 | $2.11 | $1.77 | $1.85 | $1.85 | 1,850,222 |
| 2023-10-17 | $2.25 | $2.26 | $2.10 | $2.11 | $2.11 | 892,507 |
| 2023-10-16 | $2.26 | $2.32 | $2.22 | $2.27 | $2.27 | 623,128 |
| 2023-10-13 | $2.42 | $2.42 | $2.13 | $2.22 | $2.22 | 829,241 |
| 2023-10-12 | $2.66 | $2.67 | $2.41 | $2.43 | $2.43 | 743,631 |
| 2023-10-11 | $2.97 | $3.01 | $2.61 | $2.63 | $2.63 | 1,261,683 |
| 2023-10-10 | $2.78 | $2.99 | $2.78 | $2.95 | $2.95 | 406,963 |
| 2023-10-09 | $2.69 | $2.79 | $2.66 | $2.79 | $2.79 | 312,659 |
| 2023-10-06 | $2.70 | $2.78 | $2.61 | $2.74 | $2.74 | 290,606 |
| 2023-10-05 | $2.68 | $2.75 | $2.61 | $2.69 | $2.69 | 362,329 |
| 2023-10-04 | $2.83 | $2.86 | $2.66 | $2.68 | $2.68 | 726,167 |
| 2023-10-03 | $2.90 | $2.92 | $2.84 | $2.87 | $2.87 | 319,568 |
| 2023-10-02 | $3.01 | $3.03 | $2.89 | $2.93 | $2.93 | 400,566 |
| 2023-09-29 | $2.95 | $3.08 | $2.94 | $3.03 | $3.03 | 372,945 |
| 2023-09-28 | $2.95 | $2.95 | $2.85 | $2.90 | $2.90 | 198,782 |
| 2023-09-27 | $2.85 | $2.94 | $2.84 | $2.93 | $2.93 | 237,369 |
| 2023-09-26 | $2.95 | $3.00 | $2.84 | $2.84 | $2.84 | 421,535 |
| 2023-09-25 | $2.90 | $2.98 | $2.79 | $2.98 | $2.98 | 562,572 |
| 2023-09-22 | $3.00 | $3.04 | $2.91 | $2.92 | $2.92 | 430,468 |
| 2023-09-21 | $2.96 | $3.13 | $2.95 | $2.98 | $2.98 | 594,804 |
| 2023-09-20 | $3.03 | $3.07 | $2.98 | $3.00 | $3.00 | 391,117 |
| 2023-09-19 | $3.00 | $3.06 | $2.93 | $3.00 | $3.00 | 507,006 |
| 2023-09-18 | $3.24 | $3.24 | $2.99 | $3.00 | $3.00 | 748,134 |
| 2023-09-15 | $3.39 | $3.42 | $3.20 | $3.25 | $3.25 | 914,332 |
| 2023-09-14 | $3.46 | $3.58 | $3.32 | $3.39 | $3.39 | 623,937 |
| 2023-09-13 | $3.57 | $3.61 | $3.38 | $3.38 | $3.38 | 592,419 |
| 2023-09-12 | $3.45 | $3.85 | $3.43 | $3.55 | $3.55 | 1,085,183 |
| 2023-09-11 | $3.39 | $3.69 | $3.37 | $3.49 | $3.49 | 890,938 |
| 2023-09-08 | $3.36 | $3.40 | $3.24 | $3.39 | $3.39 | 457,118 |
| 2023-09-07 | $3.47 | $3.47 | $3.30 | $3.37 | $3.37 | 327,410 |
| 2023-09-06 | $3.78 | $3.84 | $3.35 | $3.55 | $3.55 | 1,054,248 |
| 2023-09-05 | $3.81 | $3.86 | $3.70 | $3.78 | $3.78 | 646,408 |
| 2023-09-01 | $3.99 | $4.07 | $3.70 | $3.85 | $3.85 | 1,248,347 |
| 2023-08-31 | $3.66 | $4.20 | $3.62 | $3.86 | $3.86 | 2,208,221 |
| 2023-08-30 | $3.28 | $3.82 | $3.21 | $3.66 | $3.66 | 1,639,464 |
| 2023-08-29 | $3.03 | $3.56 | $3.00 | $3.28 | $3.28 | 1,605,234 |
| 2023-08-28 | $3.09 | $3.11 | $2.99 | $3.01 | $3.01 | 495,736 |
| 2023-08-25 | $3.04 | $3.13 | $2.99 | $3.08 | $3.08 | 433,978 |
| 2023-08-24 | $3.04 | $3.08 | $2.98 | $3.04 | $3.04 | 698,789 |
| 2023-08-23 | $3.06 | $3.09 | $2.99 | $3.03 | $3.03 | 570,727 |
| 2023-08-22 | $3.04 | $3.13 | $2.99 | $3.06 | $3.06 | 671,641 |
| 2023-08-21 | $3.00 | $3.10 | $2.95 | $3.04 | $3.04 | 601,165 |
| 2023-08-18 | $3.00 | $3.09 | $2.98 | $2.98 | $2.98 | 774,611 |
| 2023-08-17 | $3.11 | $3.13 | $3.01 | $3.04 | $3.04 | 821,393 |
| 2023-08-16 | $3.31 | $3.31 | $3.10 | $3.10 | $3.10 | 1,178,729 |
| 2023-08-15 | $3.39 | $3.45 | $3.27 | $3.34 | $3.34 | 1,575,460 |
| 2023-08-14 | $3.90 | $3.94 | $3.36 | $3.46 | $3.46 | 2,250,521 |
| 2023-08-11 | $3.96 | $4.07 | $3.89 | $3.99 | $3.99 | 717,544 |
| 2023-08-10 | $4.04 | $4.05 | $3.67 | $4.01 | $4.01 | 1,717,277 |
| 2023-08-09 | $4.02 | $4.24 | $4.00 | $4.15 | $4.15 | 1,044,932 |
| 2023-08-08 | $4.48 | $4.48 | $3.82 | $4.02 | $4.02 | 2,304,854 |
| 2023-08-07 | $4.85 | $4.85 | $4.06 | $4.67 | $4.67 | 1,464,788 |
| 2023-08-04 | $0.59 | $0.59 | $0.47 | $0.49 | $0.49 | 26,810,486 |
| 2023-08-03 | $0.58 | $0.60 | $0.56 | $0.59 | $0.59 | 9,331,639 |
| 2023-08-02 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 9,963,039 |
| 2023-08-01 | $0.60 | $0.61 | $0.58 | $0.61 | $0.61 | 9,625,337 |
| 2023-07-31 | $0.60 | $0.62 | $0.58 | $0.59 | $0.59 | 12,374,098 |
| 2023-07-28 | $0.58 | $0.59 | $0.56 | $0.58 | $0.58 | 9,609,791 |
| 2023-07-27 | $0.59 | $0.60 | $0.55 | $0.56 | $0.56 | 8,195,035 |
| 2023-07-26 | $0.58 | $0.59 | $0.57 | $0.59 | $0.59 | 6,217,389 |
| 2023-07-25 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 10,512,336 |
| 2023-07-24 | $0.60 | $0.61 | $0.57 | $0.58 | $0.58 | 8,548,072 |
| 2023-07-21 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 8,688,682 |
| 2023-07-20 | $0.62 | $0.64 | $0.58 | $0.59 | $0.59 | 8,540,942 |
| 2023-07-19 | $0.62 | $0.64 | $0.61 | $0.62 | $0.62 | 8,022,368 |
| 2023-07-18 | $0.65 | $0.66 | $0.61 | $0.62 | $0.62 | 8,802,419 |
| 2023-07-17 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 7,491,596 |
| 2023-07-14 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 6,283,129 |
| 2023-07-13 | $0.66 | $0.68 | $0.65 | $0.65 | $0.65 | 11,824,109 |
| 2023-07-12 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 8,053,478 |
| 2023-07-11 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 7,470,621 |
| 2023-07-10 | $0.59 | $0.63 | $0.59 | $0.63 | $0.63 | 23,616,327 |
| 2023-07-07 | $0.60 | $0.61 | $0.58 | $0.58 | $0.58 | 13,508,482 |
| 2023-07-06 | $0.63 | $0.63 | $0.58 | $0.60 | $0.60 | 11,921,457 |
| 2023-07-05 | $0.64 | $0.64 | $0.61 | $0.63 | $0.63 | 10,279,693 |
| 2023-07-03 | $0.64 | $0.66 | $0.62 | $0.64 | $0.64 | 10,970,799 |
| 2023-06-30 | $0.63 | $0.64 | $0.61 | $0.61 | $0.61 | 9,261,029 |
| 2023-06-29 | $0.59 | $0.64 | $0.59 | $0.61 | $0.61 | 17,523,266 |
| 2023-06-28 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 7,789,187 |
| 2023-06-27 | $0.58 | $0.60 | $0.55 | $0.59 | $0.59 | 10,377,555 |
| 2023-06-26 | $0.62 | $0.62 | $0.56 | $0.57 | $0.57 | 12,648,764 |
| 2023-06-23 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 42,169,725 |
| 2023-06-22 | $0.65 | $0.65 | $0.62 | $0.64 | $0.64 | 6,766,523 |
| 2023-06-21 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 6,451,073 |
| 2023-06-20 | $0.71 | $0.71 | $0.64 | $0.68 | $0.68 | 11,973,799 |
| 2023-06-16 | $0.78 | $0.78 | $0.71 | $0.71 | $0.71 | 11,780,825 |
| 2023-06-15 | $0.75 | $0.77 | $0.73 | $0.74 | $0.74 | 8,363,687 |
| 2023-06-14 | $0.76 | $0.80 | $0.74 | $0.75 | $0.75 | 11,336,944 |
| 2023-06-13 | $0.77 | $0.78 | $0.75 | $0.76 | $0.76 | 8,247,011 |
| 2023-06-12 | $0.73 | $0.77 | $0.72 | $0.74 | $0.74 | 9,777,857 |
| 2023-06-09 | $0.73 | $0.76 | $0.73 | $0.74 | $0.74 | 8,080,460 |
| 2023-06-08 | $0.76 | $0.80 | $0.72 | $0.73 | $0.73 | 7,381,748 |
| 2023-06-07 | $0.78 | $0.81 | $0.75 | $0.75 | $0.75 | 12,954,571 |
| 2023-06-06 | $0.78 | $0.80 | $0.76 | $0.77 | $0.77 | 8,274,942 |
| 2023-06-05 | $0.81 | $0.82 | $0.75 | $0.77 | $0.77 | 10,333,563 |
| 2023-06-02 | $0.80 | $0.81 | $0.74 | $0.79 | $0.79 | 15,712,127 |
| 2023-06-01 | $0.70 | $0.74 | $0.69 | $0.73 | $0.73 | 9,549,674 |
| 2023-05-31 | $0.69 | $0.71 | $0.69 | $0.69 | $0.69 | 12,868,148 |
| 2023-05-30 | $0.65 | $0.71 | $0.65 | $0.69 | $0.69 | 13,183,506 |
| 2023-05-26 | $0.66 | $0.67 | $0.63 | $0.64 | $0.64 | 6,430,956 |
| 2023-05-25 | $0.70 | $0.70 | $0.62 | $0.65 | $0.65 | 9,900,146 |
| 2023-05-24 | $0.69 | $0.70 | $0.66 | $0.67 | $0.67 | 7,664,781 |
| 2023-05-23 | $0.70 | $0.73 | $0.69 | $0.71 | $0.71 | 11,637,679 |
| 2023-05-22 | $0.67 | $0.70 | $0.66 | $0.68 | $0.68 | 9,152,950 |
| 2023-05-19 | $0.70 | $0.70 | $0.66 | $0.67 | $0.67 | 6,252,725 |
| 2023-05-18 | $0.71 | $0.71 | $0.66 | $0.68 | $0.68 | 6,976,272 |
| 2023-05-17 | $0.66 | $0.71 | $0.65 | $0.70 | $0.70 | 9,712,891 |
| 2023-05-16 | $0.66 | $0.68 | $0.64 | $0.66 | $0.66 | 6,033,231 |
| 2023-05-15 | $0.67 | $0.70 | $0.66 | $0.66 | $0.66 | 6,508,558 |
| 2023-05-12 | $0.75 | $0.76 | $0.66 | $0.66 | $0.66 | 9,259,562 |
| 2023-05-11 | $0.78 | $0.78 | $0.70 | $0.75 | $0.75 | 6,885,447 |
| 2023-05-10 | $0.74 | $0.80 | $0.73 | $0.78 | $0.78 | 10,184,213 |
| 2023-05-09 | $0.74 | $0.75 | $0.69 | $0.74 | $0.74 | 8,753,197 |
| 2023-05-08 | $0.76 | $0.77 | $0.70 | $0.73 | $0.73 | 6,558,545 |
| 2023-05-05 | $0.69 | $0.75 | $0.68 | $0.73 | $0.73 | 9,308,505 |
| 2023-05-04 | $0.66 | $0.67 | $0.64 | $0.66 | $0.66 | 4,790,873 |
| 2023-05-03 | $0.61 | $0.67 | $0.60 | $0.66 | $0.66 | 6,795,772 |
| 2023-05-02 | $0.66 | $0.67 | $0.61 | $0.62 | $0.62 | 9,615,842 |
| 2023-05-01 | $0.70 | $0.71 | $0.67 | $0.67 | $0.67 | 4,429,094 |
| 2023-04-28 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 6,394,807 |
| 2023-04-27 | $0.73 | $0.74 | $0.69 | $0.70 | $0.70 | 5,996,961 |
| 2023-04-26 | $0.74 | $0.75 | $0.69 | $0.72 | $0.72 | 5,314,797 |
| 2023-04-25 | $0.78 | $0.78 | $0.73 | $0.74 | $0.74 | 7,948,843 |
| 2023-04-24 | $0.69 | $0.80 | $0.69 | $0.78 | $0.78 | 19,872,199 |
| 2023-04-21 | $0.69 | $0.73 | $0.67 | $0.68 | $0.68 | 8,871,590 |
| 2023-04-20 | $0.73 | $0.74 | $0.70 | $0.70 | $0.70 | 8,198,052 |
| 2023-04-19 | $0.74 | $0.76 | $0.64 | $0.74 | $0.74 | 23,768,255 |
| 2023-04-18 | $0.90 | $0.90 | $0.75 | $0.75 | $0.75 | 24,291,214 |
| 2023-04-17 | $0.98 | $0.98 | $0.79 | $0.90 | $0.90 | 28,538,980 |
| 2023-04-14 | $1.16 | $1.18 | $1.07 | $1.09 | $1.09 | 3,433,996 |
| 2023-04-13 | $1.11 | $1.18 | $1.10 | $1.16 | $1.16 | 4,845,090 |
| 2023-04-12 | $1.13 | $1.18 | $1.07 | $1.08 | $1.08 | 4,105,698 |
| 2023-04-11 | $1.03 | $1.11 | $1.02 | $1.09 | $1.09 | 6,195,450 |
| 2023-04-10 | $1.05 | $1.05 | $0.99 | $1.02 | $1.02 | 3,428,734 |
| 2023-04-06 | $1.02 | $1.06 | $0.98 | $1.05 | $1.05 | 5,905,075 |
| 2023-04-05 | $1.05 | $1.06 | $1.02 | $1.03 | $1.03 | 3,605,249 |
| 2023-04-04 | $1.08 | $1.09 | $1.03 | $1.05 | $1.05 | 5,607,305 |
| 2023-04-03 | $1.12 | $1.12 | $1.06 | $1.09 | $1.09 | 4,134,012 |
| 2023-03-31 | $1.06 | $1.11 | $1.05 | $1.11 | $1.11 | 4,443,170 |
| 2023-03-30 | $1.08 | $1.09 | $1.04 | $1.06 | $1.06 | 3,292,665 |
| 2023-03-29 | $1.07 | $1.10 | $1.04 | $1.06 | $1.06 | 4,214,655 |
| 2023-03-28 | $1.10 | $1.11 | $1.05 | $1.06 | $1.06 | 2,898,062 |
| 2023-03-27 | $1.10 | $1.14 | $1.09 | $1.10 | $1.10 | 2,825,990 |
| 2023-03-24 | $1.07 | $1.13 | $1.06 | $1.10 | $1.10 | 3,014,074 |
| 2023-03-23 | $1.12 | $1.15 | $1.06 | $1.09 | $1.09 | 4,312,096 |
| 2023-03-22 | $1.14 | $1.18 | $1.08 | $1.09 | $1.09 | 4,301,554 |
| 2023-03-21 | $1.09 | $1.17 | $1.09 | $1.14 | $1.14 | 4,272,962 |
| 2023-03-20 | $1.13 | $1.14 | $1.06 | $1.08 | $1.08 | 4,987,927 |
| 2023-03-17 | $1.15 | $1.16 | $1.10 | $1.13 | $1.13 | 7,201,637 |
| 2023-03-16 | $1.19 | $1.21 | $1.14 | $1.15 | $1.15 | 4,215,790 |
| 2023-03-15 | $1.21 | $1.23 | $1.16 | $1.20 | $1.20 | 6,529,888 |
| 2023-03-14 | $1.27 | $1.28 | $1.23 | $1.24 | $1.24 | 4,994,594 |
| 2023-03-13 | $1.18 | $1.28 | $1.11 | $1.26 | $1.26 | 9,885,545 |
| 2023-03-10 | $1.21 | $1.23 | $1.10 | $1.20 | $1.20 | 12,987,275 |
| 2023-03-09 | $1.35 | $1.35 | $1.25 | $1.25 | $1.25 | 6,477,823 |
| 2023-03-08 | $1.32 | $1.33 | $1.30 | $1.31 | $1.31 | 3,383,536 |
| 2023-03-07 | $1.38 | $1.40 | $1.30 | $1.31 | $1.31 | 5,238,872 |
| 2023-03-06 | $1.43 | $1.45 | $1.33 | $1.35 | $1.35 | 7,561,149 |
| 2023-03-03 | $1.38 | $1.39 | $1.34 | $1.38 | $1.38 | 4,365,609 |
| 2023-03-02 | $1.28 | $1.37 | $1.25 | $1.36 | $1.36 | 6,100,041 |
| 2023-03-01 | $1.34 | $1.36 | $1.28 | $1.30 | $1.30 | 3,904,446 |
| 2023-02-28 | $1.32 | $1.37 | $1.28 | $1.34 | $1.34 | 5,521,769 |
| 2023-02-27 | $1.32 | $1.33 | $1.28 | $1.30 | $1.30 | 6,456,400 |
| 2023-02-24 | $1.32 | $1.33 | $1.26 | $1.27 | $1.27 | 8,439,929 |
| 2023-02-23 | $1.43 | $1.45 | $1.31 | $1.36 | $1.36 | 8,842,038 |
| 2023-02-22 | $1.40 | $1.42 | $1.35 | $1.42 | $1.42 | 6,847,207 |
| 2023-02-21 | $1.48 | $1.49 | $1.38 | $1.38 | $1.38 | 8,154,518 |
| 2023-02-17 | $1.54 | $1.55 | $1.46 | $1.50 | $1.50 | 8,481,830 |
| 2023-02-16 | $1.59 | $1.61 | $1.52 | $1.53 | $1.53 | 7,844,489 |
| 2023-02-15 | $1.55 | $1.63 | $1.54 | $1.63 | $1.63 | 5,770,811 |
| 2023-02-14 | $1.60 | $1.62 | $1.51 | $1.57 | $1.57 | 7,751,278 |
| 2023-02-13 | $1.58 | $1.60 | $1.53 | $1.57 | $1.57 | 4,177,148 |
| 2023-02-10 | $1.58 | $1.59 | $1.53 | $1.56 | $1.56 | 4,670,333 |
| 2023-02-09 | $1.68 | $1.71 | $1.55 | $1.57 | $1.57 | 6,256,875 |
| 2023-02-08 | $1.73 | $1.74 | $1.65 | $1.65 | $1.65 | 6,037,731 |
| 2023-02-07 | $1.80 | $1.80 | $1.68 | $1.72 | $1.72 | 8,374,094 |
| 2023-02-06 | $1.89 | $1.89 | $1.76 | $1.77 | $1.77 | 9,099,816 |
| 2023-02-03 | $1.92 | $1.97 | $1.86 | $1.87 | $1.87 | 6,626,158 |
| 2023-02-02 | $1.93 | $2.02 | $1.91 | $1.97 | $1.97 | 10,907,112 |
| 2023-02-01 | $1.82 | $1.88 | $1.76 | $1.85 | $1.85 | 7,835,136 |
| 2023-01-31 | $1.79 | $1.84 | $1.78 | $1.81 | $1.81 | 4,879,325 |
| 2023-01-30 | $1.81 | $1.83 | $1.75 | $1.76 | $1.76 | 6,168,218 |
| 2023-01-27 | $1.80 | $1.87 | $1.78 | $1.85 | $1.85 | 4,395,986 |
| 2023-01-26 | $1.85 | $1.87 | $1.76 | $1.81 | $1.81 | 5,105,208 |
| 2023-01-25 | $1.79 | $1.85 | $1.75 | $1.83 | $1.83 | 5,197,148 |
| 2023-01-24 | $1.89 | $1.94 | $1.81 | $1.84 | $1.84 | 7,786,619 |
| 2023-01-23 | $1.86 | $1.95 | $1.80 | $1.92 | $1.92 | 7,539,787 |
| 2023-01-20 | $1.75 | $1.83 | $1.70 | $1.83 | $1.83 | 5,331,322 |
| 2023-01-19 | $1.80 | $1.83 | $1.68 | $1.70 | $1.70 | 6,360,220 |
| 2023-01-18 | $1.92 | $1.98 | $1.81 | $1.83 | $1.83 | 9,952,195 |
| 2023-01-17 | $1.82 | $1.96 | $1.78 | $1.95 | $1.95 | 7,310,012 |
| 2023-01-13 | $1.73 | $1.81 | $1.73 | $1.81 | $1.81 | 7,194,741 |
| 2023-01-12 | $1.78 | $1.83 | $1.68 | $1.82 | $1.82 | 9,168,095 |
| 2023-01-11 | $1.75 | $1.80 | $1.67 | $1.80 | $1.80 | 10,233,533 |
| 2023-01-10 | $1.54 | $1.65 | $1.53 | $1.65 | $1.65 | 4,885,072 |
| 2023-01-09 | $1.49 | $1.58 | $1.47 | $1.55 | $1.55 | 5,289,575 |
| 2023-01-06 | $1.51 | $1.51 | $1.37 | $1.46 | $1.46 | 6,205,247 |
| 2023-01-05 | $1.53 | $1.53 | $1.43 | $1.47 | $1.47 | 6,437,256 |
| 2023-01-04 | $1.45 | $1.51 | $1.43 | $1.49 | $1.49 | 5,171,128 |
| 2023-01-03 | $1.51 | $1.56 | $1.40 | $1.44 | $1.44 | 7,039,176 |
| 2022-12-30 | $1.43 | $1.48 | $1.41 | $1.46 | $1.46 | 4,490,100 |
| 2022-12-29 | $1.43 | $1.52 | $1.38 | $1.47 | $1.47 | 6,191,562 |
| 2022-12-28 | $1.40 | $1.45 | $1.39 | $1.40 | $1.40 | 2,633,276 |
| 2022-12-27 | $1.50 | $1.51 | $1.37 | $1.42 | $1.42 | 5,154,385 |
| 2022-12-23 | $1.55 | $1.58 | $1.50 | $1.52 | $1.52 | 3,609,269 |
| 2022-12-22 | $1.60 | $1.61 | $1.54 | $1.58 | $1.58 | 6,035,465 |
| 2022-12-21 | $1.69 | $1.69 | $1.60 | $1.61 | $1.61 | 6,001,586 |
| 2022-12-20 | $1.54 | $1.75 | $1.54 | $1.65 | $1.65 | 10,866,726 |
| 2022-12-19 | $1.74 | $1.75 | $1.64 | $1.65 | $1.65 | 8,197,349 |
| 2022-12-16 | $1.82 | $1.88 | $1.74 | $1.80 | $1.80 | 15,677,165 |
| 2022-12-15 | $1.98 | $2.02 | $1.93 | $1.93 | $1.93 | 7,323,149 |
| 2022-12-14 | $2.02 | $2.13 | $2.01 | $2.07 | $2.07 | 7,945,103 |
| 2022-12-13 | $2.20 | $2.24 | $2.00 | $2.02 | $2.02 | 12,948,994 |
| 2022-12-12 | $2.14 | $2.22 | $2.10 | $2.21 | $2.21 | 8,183,297 |
| 2022-12-09 | $2.17 | $2.20 | $2.11 | $2.12 | $2.12 | 5,887,767 |
| 2022-12-08 | $2.18 | $2.25 | $2.12 | $2.16 | $2.16 | 8,592,858 |
| 2022-12-07 | $2.22 | $2.22 | $2.10 | $2.12 | $2.12 | 8,740,338 |
| 2022-12-06 | $2.15 | $2.29 | $2.07 | $2.16 | $2.16 | 16,998,840 |
| 2022-12-05 | $2.16 | $2.17 | $1.98 | $2.00 | $2.00 | 7,218,803 |
| 2022-12-02 | $1.94 | $2.10 | $1.91 | $2.09 | $2.09 | 6,296,902 |
| 2022-12-01 | $2.10 | $2.15 | $1.95 | $1.98 | $1.98 | 6,441,719 |
| 2022-11-30 | $1.96 | $2.02 | $1.85 | $2.01 | $2.01 | 9,277,006 |
| 2022-11-29 | $2.05 | $2.13 | $1.90 | $1.90 | $1.90 | 7,752,432 |
| 2022-11-28 | $2.19 | $2.22 | $2.02 | $2.04 | $2.04 | 5,837,216 |
| 2022-11-25 | $2.23 | $2.27 | $2.21 | $2.22 | $2.22 | 1,427,790 |
| 2022-11-23 | $2.25 | $2.28 | $2.18 | $2.25 | $2.25 | 3,929,587 |
| 2022-11-22 | $2.29 | $2.30 | $2.21 | $2.22 | $2.22 | 3,981,676 |
| 2022-11-21 | $2.43 | $2.44 | $2.22 | $2.24 | $2.24 | 5,096,178 |
| 2022-11-18 | $2.65 | $2.65 | $2.43 | $2.47 | $2.47 | 5,166,237 |
| 2022-11-17 | $2.57 | $2.61 | $2.52 | $2.56 | $2.56 | 5,577,663 |
| 2022-11-16 | $2.72 | $2.82 | $2.63 | $2.69 | $2.69 | 6,313,695 |
| 2022-11-15 | $2.90 | $3.01 | $2.80 | $2.81 | $2.81 | 11,840,095 |
| 2022-11-14 | $2.54 | $2.89 | $2.53 | $2.79 | $2.79 | 10,861,673 |
| 2022-11-11 | $2.32 | $2.80 | $2.32 | $2.66 | $2.66 | 21,028,604 |
| 2022-11-10 | $2.27 | $2.42 | $2.22 | $2.41 | $2.41 | 11,294,153 |
| 2022-11-09 | $2.28 | $2.31 | $2.13 | $2.14 | $2.14 | 6,031,736 |
| 2022-11-08 | $2.24 | $2.40 | $2.19 | $2.28 | $2.28 | 7,021,358 |
| 2022-11-07 | $2.33 | $2.38 | $2.20 | $2.23 | $2.23 | 5,318,970 |
| 2022-11-04 | $2.32 | $2.49 | $2.22 | $2.29 | $2.29 | 7,539,275 |
| 2022-11-03 | $2.29 | $2.40 | $2.22 | $2.28 | $2.28 | 5,795,077 |
| 2022-11-02 | $2.30 | $2.43 | $2.22 | $2.23 | $2.23 | 7,743,648 |
| 2022-11-01 | $2.38 | $2.44 | $2.31 | $2.38 | $2.38 | 7,285,435 |
| 2022-10-31 | $2.31 | $2.42 | $2.24 | $2.34 | $2.34 | 8,093,557 |
| 2022-10-28 | $2.20 | $2.29 | $2.16 | $2.28 | $2.28 | 6,938,190 |
| 2022-10-27 | $2.45 | $2.48 | $2.13 | $2.14 | $2.14 | 10,485,056 |
| 2022-10-26 | $2.37 | $2.75 | $2.31 | $2.54 | $2.54 | 14,078,948 |
| 2022-10-25 | $2.10 | $2.42 | $2.08 | $2.34 | $2.34 | 13,590,174 |
| 2022-10-24 | $2.14 | $2.14 | $1.98 | $2.01 | $2.01 | 5,866,930 |
| 2022-10-21 | $2.03 | $2.17 | $1.96 | $2.14 | $2.14 | 7,153,705 |
| 2022-10-20 | $1.96 | $2.14 | $1.95 | $2.03 | $2.03 | 5,888,616 |
| 2022-10-19 | $2.02 | $2.03 | $1.93 | $1.96 | $1.96 | 4,585,202 |
| 2022-10-18 | $2.14 | $2.16 | $1.99 | $2.03 | $2.03 | 6,736,424 |
| 2022-10-17 | $2.06 | $2.13 | $2.03 | $2.08 | $2.08 | 5,587,126 |
| 2022-10-14 | $2.31 | $2.35 | $2.04 | $2.05 | $2.05 | 7,073,248 |
| 2022-10-13 | $2.04 | $2.26 | $2.01 | $2.26 | $2.26 | 7,418,018 |
| 2022-10-12 | $2.20 | $2.20 | $2.09 | $2.15 | $2.15 | 5,832,772 |
| 2022-10-11 | $2.01 | $2.19 | $1.93 | $2.12 | $2.12 | 6,737,317 |
| 2022-10-10 | $2.00 | $2.00 | $1.87 | $1.97 | $1.97 | 4,156,153 |
| 2022-10-07 | $2.01 | $2.07 | $1.94 | $1.98 | $1.98 | 4,623,152 |
| 2022-10-06 | $2.18 | $2.35 | $2.11 | $2.16 | $2.16 | 7,365,963 |
| 2022-10-05 | $2.25 | $2.34 | $2.04 | $2.19 | $2.19 | 19,383,441 |
| 2022-10-04 | $1.88 | $2.05 | $1.88 | $2.04 | $2.04 | 6,305,360 |
| 2022-10-03 | $1.85 | $1.86 | $1.76 | $1.80 | $1.80 | 4,713,784 |
| 2022-09-30 | $1.87 | $1.95 | $1.83 | $1.83 | $1.83 | 2,941,296 |
| 2022-09-29 | $1.86 | $1.90 | $1.80 | $1.87 | $1.87 | 3,876,125 |
| 2022-09-28 | $1.81 | $1.98 | $1.80 | $1.95 | $1.95 | 4,433,266 |
| 2022-09-27 | $1.85 | $1.87 | $1.78 | $1.81 | $1.81 | 3,462,861 |
| 2022-09-26 | $1.78 | $1.91 | $1.77 | $1.80 | $1.80 | 4,416,101 |
| 2022-09-23 | $1.84 | $1.91 | $1.81 | $1.86 | $1.86 | 4,492,276 |
| 2022-09-22 | $2.04 | $2.05 | $1.87 | $1.90 | $1.90 | 5,355,833 |
| 2022-09-21 | $2.12 | $2.16 | $2.01 | $2.02 | $2.02 | 5,555,717 |
| 2022-09-20 | $2.14 | $2.19 | $2.10 | $2.13 | $2.13 | 3,579,176 |
| 2022-09-19 | $2.16 | $2.22 | $2.09 | $2.17 | $2.17 | 3,853,835 |
| 2022-09-16 | $2.28 | $2.29 | $2.15 | $2.23 | $2.23 | 7,782,988 |
| 2022-09-15 | $2.32 | $2.44 | $2.30 | $2.35 | $2.35 | 3,992,088 |
| 2022-09-14 | $2.34 | $2.36 | $2.24 | $2.35 | $2.35 | 4,359,818 |
| 2022-09-13 | $2.40 | $2.44 | $2.30 | $2.32 | $2.32 | 5,491,724 |
| 2022-09-12 | $2.53 | $2.57 | $2.45 | $2.54 | $2.54 | 4,164,830 |
| 2022-09-09 | $2.54 | $2.57 | $2.46 | $2.51 | $2.51 | 5,129,633 |
| 2022-09-08 | $2.34 | $2.48 | $2.28 | $2.48 | $2.48 | 4,957,986 |
| 2022-09-07 | $2.24 | $2.37 | $2.18 | $2.35 | $2.35 | 3,866,292 |
| 2022-09-06 | $2.29 | $2.35 | $2.23 | $2.25 | $2.25 | 4,027,103 |
| 2022-09-02 | $2.49 | $2.51 | $2.28 | $2.31 | $2.31 | 5,949,263 |
| 2022-09-01 | $2.43 | $2.47 | $2.27 | $2.46 | $2.46 | 6,605,367 |
| 2022-08-31 | $2.43 | $2.52 | $2.38 | $2.48 | $2.48 | 4,148,248 |
| 2022-08-30 | $2.46 | $2.52 | $2.37 | $2.43 | $2.43 | 4,415,327 |
| 2022-08-29 | $2.45 | $2.57 | $2.42 | $2.44 | $2.44 | 4,339,252 |
| 2022-08-26 | $2.86 | $2.89 | $2.57 | $2.58 | $2.58 | 7,243,953 |
| 2022-08-25 | $2.77 | $2.87 | $2.62 | $2.86 | $2.86 | 7,887,347 |
| 2022-08-24 | $2.55 | $2.74 | $2.47 | $2.64 | $2.64 | 6,447,219 |
| 2022-08-23 | $2.63 | $2.63 | $2.46 | $2.50 | $2.50 | 4,602,402 |
| 2022-08-22 | $2.54 | $2.75 | $2.39 | $2.55 | $2.55 | 6,702,737 |
| 2022-08-19 | $2.77 | $3.01 | $2.65 | $2.66 | $2.66 | 8,948,894 |
| 2022-08-18 | $3.23 | $3.29 | $2.84 | $2.89 | $2.89 | 12,089,191 |
| 2022-08-17 | $3.28 | $3.46 | $3.17 | $3.25 | $3.25 | 14,037,707 |
| 2022-08-16 | $3.61 | $3.64 | $3.24 | $3.37 | $3.37 | 12,276,195 |
| 2022-08-15 | $3.42 | $3.73 | $3.42 | $3.60 | $3.60 | 15,747,712 |
| 2022-08-12 | $3.45 | $3.70 | $3.36 | $3.60 | $3.60 | 21,023,846 |
| 2022-08-11 | $3.05 | $4.35 | $3.05 | $3.38 | $3.38 | 82,519,854 |
| 2022-08-10 | $2.40 | $3.00 | $2.33 | $3.00 | $3.00 | 19,080,030 |
| 2022-08-09 | $2.47 | $2.48 | $2.22 | $2.26 | $2.26 | 8,402,435 |
| 2022-08-08 | $2.49 | $2.64 | $2.35 | $2.55 | $2.55 | 11,128,842 |
| 2022-08-05 | $2.17 | $2.41 | $2.10 | $2.41 | $2.41 | 8,707,755 |
| 2022-08-04 | $2.26 | $2.37 | $2.21 | $2.35 | $2.35 | 10,063,840 |
| 2022-08-03 | $2.34 | $2.41 | $2.17 | $2.26 | $2.26 | 10,303,687 |
| 2022-08-02 | $1.86 | $2.15 | $1.86 | $2.13 | $2.13 | 10,633,740 |
| 2022-08-01 | $1.87 | $1.92 | $1.81 | $1.85 | $1.85 | 4,124,781 |
| 2022-07-29 | $1.88 | $1.91 | $1.83 | $1.86 | $1.86 | 4,031,400 |
| 2022-07-28 | $1.82 | $1.90 | $1.76 | $1.90 | $1.90 | 4,348,089 |
| 2022-07-27 | $1.74 | $1.86 | $1.68 | $1.85 | $1.85 | 4,267,186 |
| 2022-07-26 | $1.77 | $1.78 | $1.68 | $1.69 | $1.69 | 2,924,847 |
| 2022-07-25 | $1.83 | $1.83 | $1.73 | $1.75 | $1.75 | 4,049,152 |
| 2022-07-22 | $1.95 | $1.97 | $1.79 | $1.82 | $1.82 | 5,492,380 |
| 2022-07-21 | $1.87 | $1.96 | $1.85 | $1.95 | $1.95 | 6,296,721 |
| 2022-07-20 | $1.77 | $1.89 | $1.76 | $1.86 | $1.86 | 7,123,899 |
| 2022-07-19 | $1.65 | $1.79 | $1.61 | $1.78 | $1.78 | 8,725,679 |
| 2022-07-18 | $1.56 | $1.70 | $1.53 | $1.60 | $1.60 | 10,407,089 |
| 2022-07-15 | $1.55 | $1.55 | $1.46 | $1.54 | $1.54 | 3,299,482 |
| 2022-07-14 | $1.56 | $1.57 | $1.48 | $1.51 | $1.51 | 3,848,141 |
| 2022-07-13 | $1.49 | $1.59 | $1.47 | $1.56 | $1.56 | 3,076,286 |
| 2022-07-12 | $1.50 | $1.56 | $1.45 | $1.54 | $1.54 | 4,267,842 |
| 2022-07-11 | $1.61 | $1.63 | $1.51 | $1.51 | $1.51 | 3,376,812 |
| 2022-07-08 | $1.61 | $1.69 | $1.58 | $1.63 | $1.63 | 5,019,178 |
| 2022-07-07 | $1.54 | $1.67 | $1.52 | $1.65 | $1.65 | 6,686,629 |
| 2022-07-06 | $1.50 | $1.58 | $1.49 | $1.53 | $1.53 | 4,290,693 |
| 2022-07-05 | $1.32 | $1.53 | $1.29 | $1.52 | $1.52 | 8,135,280 |
| 2022-07-01 | $1.36 | $1.40 | $1.31 | $1.34 | $1.34 | 5,856,477 |
| 2022-06-30 | $1.41 | $1.44 | $1.35 | $1.38 | $1.38 | 4,889,153 |
| 2022-06-29 | $1.44 | $1.45 | $1.37 | $1.43 | $1.43 | 5,355,806 |
| 2022-06-28 | $1.51 | $1.54 | $1.41 | $1.42 | $1.42 | 4,486,013 |
| 2022-06-27 | $1.62 | $1.63 | $1.48 | $1.51 | $1.51 | 5,501,116 |
| 2022-06-24 | $1.58 | $1.64 | $1.55 | $1.62 | $1.62 | 13,111,489 |
| 2022-06-23 | $1.47 | $1.57 | $1.45 | $1.55 | $1.55 | 7,127,185 |
| 2022-06-22 | $1.44 | $1.57 | $1.42 | $1.44 | $1.44 | 7,087,487 |
| 2022-06-21 | $1.46 | $1.56 | $1.46 | $1.48 | $1.48 | 5,683,068 |
| 2022-06-17 | $1.39 | $1.53 | $1.38 | $1.43 | $1.43 | 10,476,191 |
| 2022-06-16 | $1.38 | $1.41 | $1.32 | $1.36 | $1.36 | 4,433,529 |
| 2022-06-15 | $1.42 | $1.48 | $1.39 | $1.43 | $1.43 | 6,781,688 |
| 2022-06-14 | $1.42 | $1.44 | $1.35 | $1.41 | $1.41 | 3,906,566 |
| 2022-06-13 | $1.41 | $1.44 | $1.34 | $1.37 | $1.37 | 6,418,840 |
| 2022-06-10 | $1.56 | $1.57 | $1.48 | $1.50 | $1.50 | 4,439,939 |
| 2022-06-09 | $1.68 | $1.68 | $1.60 | $1.62 | $1.62 | 3,701,098 |
| 2022-06-08 | $1.70 | $1.77 | $1.66 | $1.70 | $1.70 | 5,057,021 |
| 2022-06-07 | $1.59 | $1.71 | $1.58 | $1.70 | $1.70 | 4,576,321 |
| 2022-06-06 | $1.67 | $1.72 | $1.61 | $1.61 | $1.61 | 4,177,433 |
| 2022-06-03 | $1.70 | $1.73 | $1.62 | $1.66 | $1.66 | 4,568,288 |
| 2022-06-02 | $1.58 | $1.73 | $1.55 | $1.72 | $1.72 | 6,151,852 |
| 2022-06-01 | $1.76 | $1.77 | $1.56 | $1.57 | $1.57 | 7,794,744 |
| 2022-05-31 | $1.72 | $1.76 | $1.67 | $1.73 | $1.73 | 8,074,731 |
| 2022-05-27 | $1.53 | $1.75 | $1.53 | $1.75 | $1.75 | 7,666,399 |
| 2022-05-26 | $1.51 | $1.58 | $1.47 | $1.53 | $1.53 | 4,370,565 |
| 2022-05-25 | $1.47 | $1.52 | $1.45 | $1.48 | $1.48 | 4,861,632 |
| 2022-05-24 | $1.56 | $1.56 | $1.46 | $1.50 | $1.50 | 5,176,739 |
| 2022-05-23 | $1.68 | $1.68 | $1.55 | $1.57 | $1.57 | 5,132,775 |
| 2022-05-20 | $1.72 | $1.77 | $1.56 | $1.67 | $1.67 | 5,015,387 |
| 2022-05-19 | $1.57 | $1.73 | $1.55 | $1.68 | $1.68 | 5,913,470 |
| 2022-05-18 | $1.64 | $1.71 | $1.55 | $1.57 | $1.57 | 5,864,279 |
| 2022-05-17 | $1.66 | $1.78 | $1.59 | $1.68 | $1.68 | 6,232,543 |
| 2022-05-16 | $1.60 | $1.69 | $1.55 | $1.57 | $1.57 | 5,193,854 |
| 2022-05-13 | $1.48 | $1.65 | $1.46 | $1.62 | $1.62 | 11,432,234 |
| 2022-05-12 | $1.25 | $1.41 | $1.16 | $1.41 | $1.41 | 8,525,266 |
| 2022-05-11 | $1.37 | $1.41 | $1.22 | $1.23 | $1.23 | 9,525,913 |
| 2022-05-10 | $1.41 | $1.48 | $1.35 | $1.41 | $1.41 | 7,709,600 |
| 2022-05-09 | $1.50 | $1.51 | $1.34 | $1.37 | $1.37 | 8,571,659 |
| 2022-05-06 | $1.61 | $1.63 | $1.38 | $1.56 | $1.56 | 11,071,847 |
| 2022-05-05 | $1.80 | $1.81 | $1.66 | $1.68 | $1.68 | 6,218,681 |
| 2022-05-04 | $1.76 | $1.87 | $1.66 | $1.86 | $1.86 | 7,270,370 |
| 2022-05-03 | $1.71 | $1.79 | $1.69 | $1.76 | $1.76 | 4,648,591 |
| 2022-05-02 | $1.61 | $1.73 | $1.61 | $1.73 | $1.73 | 6,014,930 |
| 2022-04-29 | $1.61 | $1.74 | $1.60 | $1.63 | $1.63 | 7,303,517 |
| 2022-04-28 | $1.66 | $1.69 | $1.50 | $1.63 | $1.63 | 8,292,487 |
| 2022-04-27 | $1.69 | $1.75 | $1.62 | $1.63 | $1.63 | 5,828,382 |
| 2022-04-26 | $1.77 | $1.81 | $1.65 | $1.66 | $1.66 | 4,635,385 |
| 2022-04-25 | $1.71 | $1.81 | $1.69 | $1.81 | $1.81 | 6,155,913 |
| 2022-04-22 | $1.82 | $1.86 | $1.70 | $1.73 | $1.73 | 6,356,029 |
| 2022-04-21 | $1.96 | $2.00 | $1.78 | $1.81 | $1.81 | 6,193,719 |
| 2022-04-20 | $2.00 | $2.00 | $1.91 | $1.94 | $1.94 | 3,985,396 |
| 2022-04-19 | $1.97 | $2.04 | $1.90 | $1.98 | $1.98 | 5,411,589 |
| 2022-04-18 | $2.04 | $2.06 | $1.91 | $1.92 | $1.92 | 6,332,304 |
| 2022-04-14 | $2.16 | $2.17 | $2.04 | $2.07 | $2.07 | 5,428,697 |
| 2022-04-13 | $2.11 | $2.18 | $2.07 | $2.15 | $2.15 | 4,560,940 |
| 2022-04-12 | $2.15 | $2.21 | $2.04 | $2.09 | $2.09 | 6,226,471 |
| 2022-04-11 | $2.10 | $2.15 | $2.02 | $2.08 | $2.08 | 8,755,981 |
| 2022-04-08 | $2.32 | $2.32 | $2.18 | $2.20 | $2.20 | 5,549,601 |
| 2022-04-07 | $2.37 | $2.42 | $2.24 | $2.32 | $2.32 | 7,142,793 |
| 2022-04-06 | $2.47 | $2.54 | $2.35 | $2.41 | $2.41 | 8,574,634 |
| 2022-04-05 | $2.70 | $2.74 | $2.57 | $2.59 | $2.59 | 6,410,473 |
| 2022-04-04 | $2.70 | $2.80 | $2.67 | $2.73 | $2.73 | 6,854,366 |
| 2022-04-01 | $2.60 | $2.74 | $2.57 | $2.67 | $2.67 | 7,335,109 |
| 2022-03-31 | $2.73 | $2.77 | $2.57 | $2.58 | $2.58 | 7,312,981 |
| 2022-03-30 | $2.56 | $2.84 | $2.52 | $2.70 | $2.70 | 10,499,907 |
| 2022-03-29 | $2.42 | $2.63 | $2.41 | $2.60 | $2.60 | 8,871,629 |
| 2022-03-28 | $2.38 | $2.49 | $2.32 | $2.39 | $2.39 | 7,733,052 |
| 2022-03-25 | $2.40 | $2.40 | $2.32 | $2.37 | $2.37 | 3,852,920 |
| 2022-03-24 | $2.41 | $2.47 | $2.31 | $2.41 | $2.41 | 5,031,869 |
| 2022-03-23 | $2.37 | $2.49 | $2.32 | $2.40 | $2.40 | 5,745,996 |
| 2022-03-22 | $2.35 | $2.42 | $2.27 | $2.40 | $2.40 | 6,341,838 |
| 2022-03-21 | $2.37 | $2.39 | $2.22 | $2.28 | $2.28 | 8,537,545 |
| 2022-03-18 | $2.10 | $2.42 | $2.10 | $2.34 | $2.34 | 15,532,746 |
| 2022-03-17 | $1.89 | $2.14 | $1.85 | $2.14 | $2.14 | 6,863,107 |
| 2022-03-16 | $1.80 | $1.95 | $1.80 | $1.94 | $1.94 | 10,659,673 |
| 2022-03-15 | $1.68 | $1.76 | $1.65 | $1.75 | $1.75 | 5,530,207 |
| 2022-03-14 | $1.79 | $1.81 | $1.62 | $1.66 | $1.66 | 8,872,136 |
| 2022-03-11 | $1.95 | $1.95 | $1.77 | $1.78 | $1.78 | 4,868,402 |
| 2022-03-10 | $1.91 | $1.96 | $1.87 | $1.94 | $1.94 | 4,063,859 |
| 2022-03-09 | $1.85 | $1.97 | $1.82 | $1.95 | $1.95 | 8,293,536 |
| 2022-03-08 | $1.81 | $1.87 | $1.71 | $1.77 | $1.77 | 8,951,599 |
| 2022-03-07 | $1.90 | $1.92 | $1.79 | $1.81 | $1.81 | 9,628,557 |
| 2022-03-04 | $1.99 | $2.03 | $1.90 | $1.91 | $1.91 | 4,975,803 |
| 2022-03-03 | $2.17 | $2.19 | $1.95 | $1.99 | $1.99 | 6,066,238 |
| 2022-03-02 | $2.07 | $2.20 | $1.96 | $2.17 | $2.17 | 11,437,555 |
| 2022-03-01 | $2.15 | $2.22 | $2.10 | $2.16 | $2.16 | 9,956,119 |
| 2022-02-28 | $2.08 | $2.22 | $2.07 | $2.14 | $2.14 | 9,427,841 |
| 2022-02-25 | $2.14 | $2.14 | $2.00 | $2.10 | $2.10 | 5,599,765 |
| 2022-02-24 | $1.65 | $2.11 | $1.63 | $2.11 | $2.11 | 14,001,657 |
| 2022-02-23 | $2.03 | $2.04 | $1.85 | $1.85 | $1.85 | 6,950,666 |
| 2022-02-22 | $1.95 | $2.09 | $1.93 | $1.97 | $1.97 | 5,988,970 |
| 2022-02-18 | $2.06 | $2.08 | $1.96 | $2.02 | $2.02 | 6,492,837 |
| 2022-02-17 | $2.19 | $2.21 | $2.01 | $2.04 | $2.04 | 6,580,186 |
| 2022-02-16 | $2.17 | $2.22 | $2.11 | $2.22 | $2.22 | 4,228,734 |
| 2022-02-15 | $2.13 | $2.23 | $2.12 | $2.18 | $2.18 | 8,689,621 |
| 2022-02-14 | $2.16 | $2.24 | $2.04 | $2.05 | $2.05 | 6,776,845 |
| 2022-02-11 | $2.35 | $2.41 | $2.16 | $2.19 | $2.19 | 7,092,799 |
| 2022-02-10 | $2.29 | $2.54 | $2.28 | $2.34 | $2.34 | 10,417,583 |
| 2022-02-09 | $2.26 | $2.43 | $2.26 | $2.39 | $2.39 | 7,957,881 |
| 2022-02-08 | $2.19 | $2.24 | $2.14 | $2.23 | $2.23 | 5,044,209 |
| 2022-02-07 | $2.15 | $2.30 | $2.14 | $2.20 | $2.20 | 6,206,818 |
| 2022-02-04 | $2.07 | $2.17 | $2.05 | $2.13 | $2.13 | 6,313,680 |
| 2022-02-03 | $2.13 | $2.19 | $2.03 | $2.06 | $2.06 | 10,411,986 |
| 2022-02-02 | $2.41 | $2.44 | $2.22 | $2.23 | $2.23 | 9,330,344 |
| 2022-02-01 | $2.31 | $2.38 | $2.17 | $2.34 | $2.34 | 8,434,242 |
| 2022-01-31 | $1.96 | $2.26 | $1.96 | $2.22 | $2.22 | 10,568,718 |
| 2022-01-28 | $1.89 | $1.96 | $1.84 | $1.94 | $1.94 | 9,732,129 |
| 2022-01-27 | $2.06 | $2.10 | $1.87 | $1.88 | $1.88 | 9,166,749 |
| 2022-01-26 | $2.17 | $2.18 | $1.97 | $2.03 | $2.03 | 11,533,068 |
| 2022-01-25 | $2.03 | $2.12 | $1.99 | $2.05 | $2.05 | 6,813,495 |
| 2022-01-24 | $2.00 | $2.09 | $1.81 | $2.08 | $2.08 | 16,604,052 |
| 2022-01-21 | $2.25 | $2.30 | $2.11 | $2.15 | $2.15 | 10,502,242 |
| 2022-01-20 | $2.31 | $2.47 | $2.27 | $2.29 | $2.29 | 7,608,436 |
| 2022-01-19 | $2.39 | $2.50 | $2.30 | $2.32 | $2.32 | 7,929,914 |
| 2022-01-18 | $2.50 | $2.55 | $2.34 | $2.35 | $2.35 | 7,418,606 |
| 2022-01-14 | $2.52 | $2.62 | $2.43 | $2.55 | $2.55 | 6,967,095 |
| 2022-01-13 | $2.82 | $2.83 | $2.52 | $2.54 | $2.54 | 11,947,011 |
| 2022-01-12 | $3.01 | $3.01 | $2.73 | $2.78 | $2.78 | 10,982,872 |
| 2022-01-11 | $2.71 | $2.84 | $2.64 | $2.74 | $2.74 | 8,120,966 |
| 2022-01-10 | $2.69 | $2.72 | $2.59 | $2.71 | $2.71 | 8,573,404 |
| 2022-01-07 | $2.77 | $2.88 | $2.72 | $2.72 | $2.72 | 7,059,814 |
| 2022-01-06 | $2.88 | $2.88 | $2.64 | $2.76 | $2.76 | 7,316,108 |
| 2022-01-05 | $3.06 | $3.14 | $2.79 | $2.81 | $2.81 | 11,446,394 |
| 2022-01-04 | $3.23 | $3.24 | $3.05 | $3.11 | $3.11 | 6,944,662 |
| 2022-01-03 | $3.05 | $3.27 | $2.98 | $3.23 | $3.23 | 8,894,942 |
| 2021-12-31 | $3.06 | $3.23 | $2.98 | $2.99 | $2.99 | 9,591,712 |
| 2021-12-30 | $2.98 | $3.20 | $2.88 | $3.12 | $3.12 | 10,437,751 |
| 2021-12-29 | $3.11 | $3.16 | $2.95 | $3.00 | $3.00 | 9,611,920 |
| 2021-12-28 | $3.29 | $3.35 | $3.07 | $3.08 | $3.08 | 12,806,859 |
| 2021-12-27 | $3.25 | $3.48 | $3.22 | $3.33 | $3.33 | 8,312,269 |
| 2021-12-23 | $3.29 | $3.29 | $3.12 | $3.24 | $3.24 | 7,893,215 |
| 2021-12-22 | $3.28 | $3.34 | $3.20 | $3.27 | $3.27 | 4,172,420 |
| 2021-12-21 | $3.25 | $3.33 | $3.22 | $3.29 | $3.29 | 5,767,362 |
| 2021-12-20 | $3.24 | $3.28 | $3.16 | $3.21 | $3.21 | 5,177,730 |
| 2021-12-17 | $3.16 | $3.46 | $3.10 | $3.40 | $3.40 | 8,443,864 |
| 2021-12-16 | $3.46 | $3.50 | $3.22 | $3.29 | $3.29 | 6,815,303 |
| 2021-12-15 | $3.26 | $3.47 | $3.12 | $3.42 | $3.42 | 7,216,012 |
| 2021-12-14 | $3.21 | $3.33 | $3.17 | $3.26 | $3.26 | 6,124,534 |
| 2021-12-13 | $3.43 | $3.53 | $3.22 | $3.33 | $3.33 | 7,950,532 |
| 2021-12-10 | $3.55 | $3.62 | $3.37 | $3.42 | $3.42 | 5,338,621 |
| 2021-12-09 | $3.69 | $3.74 | $3.51 | $3.52 | $3.52 | 5,679,155 |
| 2021-12-08 | $3.60 | $3.84 | $3.49 | $3.73 | $3.73 | 7,944,110 |
| 2021-12-07 | $3.44 | $3.74 | $3.43 | $3.62 | $3.62 | 8,522,900 |
| 2021-12-06 | $3.23 | $3.38 | $3.04 | $3.34 | $3.34 | 13,822,035 |
| 2021-12-03 | $3.68 | $3.73 | $3.34 | $3.40 | $3.40 | 14,224,605 |
| 2021-12-02 | $3.72 | $3.84 | $3.53 | $3.71 | $3.71 | 8,549,782 |
| 2021-12-01 | $3.98 | $4.03 | $3.68 | $3.70 | $3.70 | 7,976,803 |
| 2021-11-30 | $3.93 | $4.00 | $3.70 | $3.91 | $3.91 | 8,852,429 |
| 2021-11-29 | $4.04 | $4.10 | $3.92 | $3.93 | $3.93 | 6,526,445 |
| 2021-11-26 | $3.97 | $4.16 | $3.92 | $4.00 | $4.00 | 5,381,387 |
| 2021-11-24 | $4.02 | $4.16 | $3.73 | $4.09 | $4.09 | 12,813,744 |
| 2021-11-23 | $4.33 | $4.41 | $4.03 | $4.13 | $4.13 | 10,924,837 |
| 2021-11-22 | $4.48 | $4.49 | $4.22 | $4.34 | $4.34 | 9,361,186 |
| 2021-11-19 | $4.40 | $4.56 | $4.35 | $4.41 | $4.41 | 6,820,944 |
| 2021-11-18 | $4.75 | $4.77 | $4.35 | $4.42 | $4.42 | 13,036,377 |
| 2021-11-17 | $4.87 | $4.94 | $4.71 | $4.72 | $4.72 | 9,087,445 |
| 2021-11-16 | $5.02 | $5.02 | $4.80 | $4.91 | $4.91 | 11,814,342 |
| 2021-11-15 | $5.11 | $5.20 | $4.98 | $5.00 | $5.00 | 7,593,884 |
| 2021-11-12 | $5.11 | $5.16 | $4.98 | $5.12 | $5.12 | 5,151,783 |
| 2021-11-11 | $5.09 | $5.17 | $5.03 | $5.10 | $5.10 | 6,370,486 |
| 2021-11-10 | $5.19 | $5.23 | $4.95 | $4.99 | $4.99 | 12,342,933 |
| 2021-11-09 | $5.36 | $5.51 | $5.23 | $5.28 | $5.28 | 8,230,643 |
| 2021-11-08 | $5.49 | $5.55 | $5.27 | $5.43 | $5.43 | 9,205,865 |
| 2021-11-05 | $5.72 | $5.74 | $5.40 | $5.52 | $5.52 | 12,424,402 |
| 2021-11-04 | $6.20 | $6.28 | $5.92 | $5.93 | $5.93 | 11,332,109 |
| 2021-11-03 | $6.15 | $6.21 | $5.84 | $6.12 | $6.12 | 12,888,839 |
| 2021-11-02 | $5.60 | $6.27 | $5.58 | $6.08 | $6.08 | 32,667,991 |
| 2021-11-01 | $5.08 | $5.42 | $5.08 | $5.40 | $5.40 | 10,914,367 |
| 2021-10-29 | $5.14 | $5.17 | $5.03 | $5.08 | $5.08 | 7,169,856 |
| 2021-10-28 | $5.08 | $5.16 | $5.03 | $5.14 | $5.14 | 4,811,582 |
| 2021-10-27 | $5.17 | $5.22 | $5.04 | $5.05 | $5.05 | 6,888,864 |
| 2021-10-26 | $5.19 | $5.44 | $5.16 | $5.16 | $5.16 | 10,505,049 |
| 2021-10-25 | $5.15 | $5.26 | $5.09 | $5.19 | $5.19 | 8,592,841 |
| 2021-10-22 | $5.13 | $5.15 | $5.00 | $5.15 | $5.15 | 7,363,602 |
| 2021-10-21 | $5.31 | $5.39 | $5.17 | $5.20 | $5.20 | 4,327,120 |
| 2021-10-20 | $5.26 | $5.39 | $5.23 | $5.34 | $5.34 | 4,502,595 |
| 2021-10-19 | $5.28 | $5.30 | $5.17 | $5.27 | $5.27 | 4,693,398 |
| 2021-10-18 | $5.15 | $5.32 | $5.11 | $5.20 | $5.20 | 5,804,641 |
| 2021-10-15 | $5.41 | $5.42 | $5.14 | $5.16 | $5.16 | 5,852,917 |
| 2021-10-14 | $5.44 | $5.52 | $5.33 | $5.34 | $5.34 | 5,600,431 |
| 2021-10-13 | $5.42 | $5.52 | $5.31 | $5.36 | $5.36 | 6,025,707 |
| 2021-10-12 | $5.30 | $5.53 | $5.26 | $5.36 | $5.36 | 10,385,700 |
| 2021-10-11 | $5.15 | $5.23 | $5.10 | $5.11 | $5.11 | 3,366,482 |
| 2021-10-08 | $5.19 | $5.36 | $5.11 | $5.15 | $5.15 | 5,432,708 |
| 2021-10-07 | $5.01 | $5.30 | $4.92 | $5.18 | $5.18 | 8,175,535 |
| 2021-10-06 | $5.00 | $5.08 | $4.95 | $4.96 | $4.96 | 5,853,855 |
| 2021-10-05 | $5.05 | $5.16 | $4.98 | $5.10 | $5.10 | 5,321,186 |
| 2021-10-04 | $5.24 | $5.25 | $4.97 | $5.06 | $5.06 | 10,291,995 |
| 2021-10-01 | $5.47 | $5.48 | $5.13 | $5.22 | $5.22 | 10,259,804 |
| 2021-09-30 | $5.25 | $5.60 | $5.24 | $5.50 | $5.50 | 8,672,731 |
| 2021-09-29 | $5.47 | $5.54 | $5.20 | $5.21 | $5.21 | 7,475,850 |
| 2021-09-28 | $5.49 | $5.52 | $5.34 | $5.46 | $5.46 | 8,927,474 |
| 2021-09-27 | $5.56 | $5.67 | $5.43 | $5.54 | $5.54 | 7,471,072 |
| 2021-09-24 | $5.55 | $5.60 | $5.46 | $5.49 | $5.49 | 4,663,940 |
| 2021-09-23 | $5.52 | $5.65 | $5.43 | $5.64 | $5.64 | 6,746,796 |
| 2021-09-22 | $5.27 | $5.56 | $5.20 | $5.46 | $5.46 | 9,949,930 |
| 2021-09-21 | $5.22 | $5.30 | $5.13 | $5.19 | $5.19 | 6,526,323 |
| 2021-09-20 | $5.32 | $5.38 | $5.06 | $5.17 | $5.17 | 13,106,739 |
| 2021-09-17 | $5.43 | $5.57 | $5.32 | $5.56 | $5.56 | 14,268,830 |
| 2021-09-16 | $5.36 | $5.36 | $5.13 | $5.29 | $5.29 | 8,568,348 |
| 2021-09-15 | $5.18 | $5.32 | $5.12 | $5.28 | $5.28 | 4,405,604 |
| 2021-09-14 | $5.38 | $5.43 | $5.14 | $5.20 | $5.20 | 8,383,932 |
| 2021-09-13 | $5.60 | $5.60 | $5.30 | $5.35 | $5.35 | 8,515,291 |
| 2021-09-10 | $5.79 | $5.82 | $5.57 | $5.57 | $5.57 | 6,170,310 |
| 2021-09-09 | $5.52 | $5.93 | $5.48 | $5.79 | $5.79 | 9,969,908 |
| 2021-09-08 | $5.79 | $5.79 | $5.46 | $5.52 | $5.52 | 5,716,184 |
| 2021-09-07 | $5.83 | $5.98 | $5.76 | $5.79 | $5.79 | 5,850,587 |
| 2021-09-03 | $5.92 | $5.99 | $5.75 | $5.86 | $5.86 | 5,041,615 |
| 2021-09-02 | $5.94 | $6.08 | $5.89 | $5.96 | $5.96 | 7,779,596 |
| 2021-09-01 | $5.79 | $5.94 | $5.76 | $5.89 | $5.89 | 5,476,225 |
| 2021-08-31 | $5.72 | $5.94 | $5.66 | $5.83 | $5.83 | 6,976,956 |
| 2021-08-30 | $5.93 | $5.95 | $5.69 | $5.73 | $5.73 | 8,038,895 |
| 2021-08-27 | $5.69 | $5.98 | $5.66 | $5.88 | $5.88 | 6,950,260 |
| 2021-08-26 | $5.88 | $5.94 | $5.64 | $5.67 | $5.67 | 5,412,860 |
| 2021-08-25 | $5.72 | $6.00 | $5.68 | $5.83 | $5.83 | 9,702,708 |
| 2021-08-24 | $5.61 | $5.80 | $5.46 | $5.78 | $5.78 | 6,665,109 |
| 2021-08-23 | $5.42 | $5.60 | $5.35 | $5.57 | $5.57 | 6,438,280 |
| 2021-08-20 | $5.15 | $5.43 | $5.14 | $5.39 | $5.39 | 7,385,538 |
| 2021-08-19 | $5.18 | $5.40 | $5.12 | $5.14 | $5.14 | 8,009,040 |
| 2021-08-18 | $5.47 | $5.48 | $5.22 | $5.24 | $5.24 | 7,884,665 |
| 2021-08-17 | $5.46 | $5.58 | $5.21 | $5.34 | $5.34 | 9,679,047 |
| 2021-08-16 | $5.65 | $5.67 | $5.43 | $5.55 | $5.55 | 8,956,533 |
| 2021-08-13 | $5.95 | $5.99 | $5.67 | $5.69 | $5.69 | 6,902,144 |
| 2021-08-12 | $6.00 | $6.03 | $5.84 | $5.96 | $5.96 | 4,603,650 |
| 2021-08-11 | $6.13 | $6.14 | $5.78 | $6.04 | $6.04 | 9,577,856 |
| 2021-08-10 | $6.20 | $6.28 | $6.11 | $6.12 | $6.12 | 6,542,524 |
| 2021-08-09 | $6.28 | $6.37 | $6.16 | $6.18 | $6.18 | 8,408,162 |
| 2021-08-06 | $6.22 | $6.35 | $6.02 | $6.32 | $6.32 | 8,138,472 |
| 2021-08-05 | $5.71 | $6.31 | $5.57 | $6.24 | $6.24 | 15,156,219 |
| 2021-08-04 | $5.90 | $6.16 | $5.84 | $5.86 | $5.86 | 13,014,004 |
| 2021-08-03 | $6.13 | $6.13 | $5.78 | $5.92 | $5.92 | 8,188,914 |
| 2021-08-02 | $6.00 | $6.18 | $5.89 | $6.03 | $6.03 | 7,655,458 |
| 2021-07-30 | $6.00 | $6.11 | $5.87 | $5.93 | $5.93 | 6,199,141 |
| 2021-07-29 | $6.22 | $6.33 | $5.99 | $6.09 | $6.09 | 6,677,467 |
| 2021-07-28 | $5.84 | $6.26 | $5.81 | $6.19 | $6.19 | 9,196,811 |
| 2021-07-27 | $5.79 | $5.98 | $5.59 | $5.78 | $5.78 | 7,277,048 |
| 2021-07-26 | $5.92 | $6.07 | $5.73 | $5.87 | $5.87 | 7,339,438 |
| 2021-07-23 | $6.12 | $6.17 | $5.88 | $5.97 | $5.97 | 6,537,382 |
| 2021-07-22 | $6.38 | $6.47 | $6.10 | $6.16 | $6.16 | 7,508,521 |
| 2021-07-21 | $6.10 | $6.44 | $6.02 | $6.37 | $6.37 | 9,289,784 |
| 2021-07-20 | $5.92 | $6.17 | $5.58 | $6.14 | $6.14 | 12,479,133 |
| 2021-07-19 | $5.61 | $6.00 | $5.51 | $5.90 | $5.90 | 11,556,995 |
| 2021-07-16 | $5.84 | $5.91 | $5.68 | $5.77 | $5.77 | 10,158,003 |
| 2021-07-15 | $5.74 | $6.15 | $5.58 | $5.84 | $5.84 | 12,898,539 |
| 2021-07-14 | $6.12 | $6.13 | $5.70 | $5.72 | $5.72 | 13,299,545 |
| 2021-07-13 | $6.43 | $6.49 | $6.08 | $6.09 | $6.09 | 9,491,198 |
| 2021-07-12 | $6.69 | $6.76 | $6.30 | $6.52 | $6.52 | 9,105,464 |
| 2021-07-09 | $6.52 | $6.85 | $6.35 | $6.75 | $6.75 | 9,112,776 |
| 2021-07-08 | $5.94 | $6.63 | $5.84 | $6.56 | $6.56 | 13,016,620 |
| 2021-07-07 | $6.57 | $6.57 | $6.10 | $6.29 | $6.29 | 14,553,652 |
| 2021-07-06 | $6.81 | $6.88 | $6.53 | $6.58 | $6.58 | 9,851,772 |
| 2021-07-02 | $6.85 | $6.98 | $6.63 | $6.72 | $6.72 | 10,607,512 |
| 2021-07-01 | $7.31 | $7.31 | $6.71 | $6.82 | $6.82 | 19,480,239 |
| 2021-06-30 | $7.44 | $7.46 | $7.10 | $7.33 | $7.33 | 20,456,166 |
| 2021-06-29 | $7.83 | $7.84 | $7.46 | $7.54 | $7.54 | 11,540,154 |
| 2021-06-28 | $8.03 | $8.20 | $7.62 | $7.73 | $7.73 | 20,733,517 |
| 2021-06-25 | $7.20 | $7.63 | $7.07 | $7.52 | $7.52 | 54,554,394 |
| 2021-06-24 | $7.32 | $7.42 | $7.08 | $7.15 | $7.15 | 9,736,070 |
| 2021-06-23 | $7.20 | $7.38 | $7.12 | $7.25 | $7.25 | 8,964,716 |
| 2021-06-22 | $7.16 | $7.30 | $6.94 | $7.13 | $7.13 | 14,576,952 |
| 2021-06-21 | $7.46 | $7.49 | $6.93 | $7.22 | $7.22 | 15,973,227 |
| 2021-06-18 | $7.80 | $7.93 | $7.44 | $7.62 | $7.62 | 18,474,941 |
| 2021-06-17 | $7.60 | $8.12 | $7.60 | $7.86 | $7.86 | 13,725,988 |
| 2021-06-16 | $7.38 | $7.82 | $7.36 | $7.78 | $7.78 | 15,793,703 |
| 2021-06-15 | $7.97 | $8.02 | $7.31 | $7.37 | $7.37 | 16,342,624 |
| 2021-06-14 | $7.63 | $8.24 | $7.61 | $7.82 | $7.82 | 18,126,221 |
| 2021-06-11 | $7.83 | $7.88 | $7.51 | $7.58 | $7.58 | 12,481,957 |
| 2021-06-10 | $7.80 | $8.21 | $7.50 | $7.64 | $7.64 | 20,539,584 |
| 2021-06-09 | $8.39 | $8.48 | $7.72 | $7.77 | $7.77 | 21,716,953 |
| 2021-06-08 | $8.99 | $9.12 | $7.62 | $8.30 | $8.30 | 50,223,154 |
| 2021-06-07 | $7.71 | $8.86 | $7.58 | $8.40 | $8.40 | 87,423,998 |
| 2021-06-04 | $6.43 | $7.34 | $6.29 | $6.87 | $6.87 | 29,900,812 |
| 2021-06-03 | $6.47 | $6.61 | $6.26 | $6.30 | $6.30 | 12,755,042 |
| 2021-06-02 | $6.22 | $6.67 | $6.14 | $6.64 | $6.64 | 14,671,427 |
| 2021-06-01 | $6.18 | $6.32 | $5.88 | $6.32 | $6.32 | 16,662,260 |
| 2021-05-28 | $6.27 | $6.39 | $6.05 | $6.17 | $6.17 | 12,883,515 |
| 2021-05-27 | $6.05 | $6.23 | $5.78 | $6.22 | $6.22 | 20,500,505 |
| 2021-05-26 | $5.51 | $6.15 | $5.47 | $6.02 | $6.02 | 24,477,355 |
| 2021-05-25 | $5.50 | $5.64 | $5.40 | $5.48 | $5.48 | 10,787,950 |
| 2021-05-24 | $5.64 | $5.82 | $5.34 | $5.44 | $5.44 | 15,289,006 |
| 2021-05-21 | $5.67 | $5.75 | $5.51 | $5.52 | $5.52 | 11,225,057 |
| 2021-05-20 | $5.70 | $5.82 | $5.44 | $5.62 | $5.62 | 16,477,157 |
| 2021-05-19 | $5.49 | $5.64 | $5.30 | $5.60 | $5.60 | 19,720,793 |
| 2021-05-18 | $5.61 | $5.98 | $5.50 | $5.82 | $5.82 | 21,279,589 |
| 2021-05-17 | $5.23 | $5.85 | $5.17 | $5.60 | $5.60 | 43,934,147 |
| 2021-05-14 | $5.27 | $5.58 | $4.99 | $5.40 | $5.40 | 103,762,115 |
| 2021-05-13 | $4.83 | $4.94 | $4.30 | $4.41 | $4.41 | 30,359,429 |
| 2021-05-12 | $4.95 | $5.17 | $4.70 | $4.74 | $4.74 | 16,367,675 |
| 2021-05-11 | $4.51 | $5.19 | $4.46 | $5.12 | $5.12 | 19,699,550 |
| 2021-05-10 | $5.52 | $5.54 | $4.93 | $5.01 | $5.01 | 20,808,721 |
| 2021-05-07 | $5.42 | $5.73 | $5.32 | $5.41 | $5.41 | 16,195,466 |
| 2021-05-06 | $5.40 | $5.55 | $5.06 | $5.31 | $5.31 | 23,449,800 |
| 2021-05-05 | $5.83 | $5.98 | $5.46 | $5.54 | $5.54 | 18,064,431 |
| 2021-05-04 | $5.80 | $5.97 | $5.53 | $5.79 | $5.79 | 18,687,084 |
| 2021-05-03 | $6.42 | $6.48 | $5.89 | $5.99 | $5.99 | 19,712,095 |
| 2021-04-30 | $6.50 | $6.78 | $6.33 | $6.37 | $6.37 | 15,204,613 |
| 2021-04-29 | $6.98 | $7.02 | $6.37 | $6.61 | $6.61 | 21,814,368 |
| 2021-04-28 | $6.93 | $7.09 | $6.77 | $6.97 | $6.97 | 15,086,590 |
| 2021-04-27 | $7.56 | $7.73 | $6.83 | $7.05 | $7.05 | 39,510,309 |
| 2021-04-26 | $6.36 | $7.62 | $6.28 | $7.62 | $7.62 | 56,762,397 |
| 2021-04-23 | $6.01 | $6.42 | $5.82 | $6.16 | $6.16 | 26,189,474 |
| 2021-04-22 | $6.56 | $6.95 | $5.79 | $5.96 | $5.96 | 74,919,044 |
| 2021-04-21 | $5.34 | $5.96 | $5.16 | $5.91 | $5.91 | 28,308,794 |
| 2021-04-20 | $5.18 | $6.07 | $5.13 | $5.38 | $5.38 | 35,558,454 |
| 2021-04-19 | $5.44 | $5.70 | $5.12 | $5.27 | $5.27 | 18,825,652 |
| 2021-04-16 | $5.64 | $5.78 | $5.38 | $5.66 | $5.66 | 23,224,760 |
| 2021-04-15 | $6.48 | $6.51 | $5.82 | $6.11 | $6.11 | 27,063,702 |
| 2021-04-14 | $6.80 | $6.82 | $6.40 | $6.43 | $6.43 | 18,061,152 |
| 2021-04-13 | $6.82 | $7.07 | $6.68 | $6.89 | $6.89 | 13,802,815 |
| 2021-04-12 | $7.17 | $7.37 | $6.71 | $6.74 | $6.74 | 19,271,670 |
| 2021-04-09 | $7.38 | $7.48 | $7.17 | $7.29 | $7.29 | 9,971,745 |
| 2021-04-08 | $7.42 | $7.78 | $7.27 | $7.53 | $7.53 | 13,025,554 |
| 2021-04-07 | $7.81 | $7.93 | $7.33 | $7.40 | $7.40 | 14,099,059 |
| 2021-04-06 | $8.08 | $8.16 | $7.83 | $7.85 | $7.85 | 10,282,309 |
| 2021-04-05 | $8.03 | $8.23 | $7.86 | $8.17 | $8.17 | 10,966,661 |
| 2021-04-01 | $8.40 | $8.43 | $7.76 | $7.83 | $7.83 | 15,183,422 |
| 2021-03-31 | $7.90 | $8.33 | $7.75 | $8.08 | $8.08 | 24,191,886 |
| 2021-03-30 | $7.21 | $7.84 | $7.04 | $7.72 | $7.72 | 14,140,763 |
| 2021-03-29 | $7.62 | $7.82 | $7.27 | $7.35 | $7.35 | 13,942,973 |
| 2021-03-26 | $7.90 | $8.03 | $7.38 | $7.75 | $7.75 | 16,810,133 |
| 2021-03-25 | $6.98 | $7.92 | $6.92 | $7.90 | $7.90 | 24,630,786 |
| 2021-03-24 | $8.79 | $8.79 | $7.36 | $7.43 | $7.43 | 33,571,811 |
| 2021-03-23 | $8.90 | $9.03 | $8.32 | $8.37 | $8.37 | 19,293,299 |
| 2021-03-22 | $9.26 | $9.33 | $8.83 | $9.05 | $9.05 | 18,429,398 |
| 2021-03-19 | $8.68 | $9.14 | $8.47 | $9.03 | $9.03 | 15,972,314 |
| 2021-03-18 | $9.05 | $9.24 | $8.55 | $8.59 | $8.59 | 15,320,656 |
| 2021-03-17 | $8.43 | $9.35 | $8.30 | $9.29 | $9.29 | 19,876,321 |
| 2021-03-16 | $9.59 | $9.66 | $8.50 | $8.73 | $8.73 | 23,391,217 |
| 2021-03-15 | $9.39 | $9.83 | $9.13 | $9.67 | $9.67 | 17,206,049 |
| 2021-03-12 | $9.00 | $9.46 | $8.83 | $9.38 | $9.38 | 17,758,553 |
| 2021-03-11 | $8.93 | $9.56 | $8.71 | $9.53 | $9.53 | 23,225,565 |
| 2021-03-10 | $9.52 | $9.55 | $8.33 | $8.67 | $8.67 | 37,119,923 |
| 2021-03-09 | $8.34 | $9.34 | $7.95 | $9.02 | $9.02 | 39,047,085 |
| 2021-03-08 | $7.71 | $8.95 | $7.20 | $7.77 | $7.77 | 66,906,407 |
| 2021-03-05 | $7.40 | $7.41 | $5.58 | $7.15 | $7.15 | 59,736,821 |
| 2021-03-04 | $8.01 | $8.43 | $6.60 | $6.90 | $6.90 | 50,731,632 |
| 2021-03-03 | $9.57 | $9.59 | $8.45 | $8.55 | $8.55 | 27,574,500 |
| 2021-03-02 | $10.00 | $10.46 | $9.46 | $9.48 | $9.48 | 15,447,406 |
| 2021-03-01 | $10.04 | $10.26 | $9.77 | $9.84 | $9.84 | 17,849,401 |
| 2021-02-26 | $10.09 | $10.71 | $9.38 | $9.73 | $9.73 | 26,280,061 |
| 2021-02-25 | $10.58 | $10.92 | $9.75 | $10.02 | $10.02 | 23,188,640 |
| 2021-02-24 | $10.60 | $11.53 | $10.40 | $11.19 | $11.19 | 24,608,233 |
| 2021-02-23 | $10.11 | $10.78 | $8.05 | $10.22 | $10.22 | 57,766,716 |
| 2021-02-22 | $12.77 | $13.38 | $11.61 | $11.85 | $11.85 | 27,565,621 |
| 2021-02-19 | $13.48 | $14.35 | $13.23 | $13.57 | $13.57 | 20,447,952 |
| 2021-02-18 | $13.59 | $13.81 | $12.50 | $12.82 | $12.82 | 28,869,284 |
| 2021-02-17 | $14.71 | $15.09 | $13.60 | $14.54 | $14.54 | 31,761,170 |
| 2021-02-16 | $14.59 | $15.69 | $14.07 | $15.57 | $15.57 | 55,178,636 |
| 2021-02-12 | $11.72 | $14.44 | $11.46 | $13.70 | $13.70 | 101,425,091 |
| 2021-02-11 | $11.41 | $12.36 | $11.13 | $11.70 | $11.70 | 33,094,561 |
| 2021-02-10 | $11.97 | $12.14 | $11.07 | $11.38 | $11.38 | 28,216,481 |
| 2021-02-09 | $12.41 | $12.67 | $11.70 | $11.80 | $11.80 | 35,148,024 |
| 2021-02-08 | $10.99 | $11.94 | $10.72 | $11.65 | $11.65 | 36,605,585 |
| 2021-02-05 | $11.12 | $11.25 | $10.59 | $11.05 | $11.05 | 33,373,261 |
| 2021-02-04 | $11.56 | $11.60 | $11.01 | $11.18 | $11.18 | 28,838,155 |
| 2021-02-03 | $11.91 | $12.30 | $11.63 | $11.85 | $11.85 | 27,913,663 |
| 2021-02-02 | $12.49 | $12.70 | $11.35 | $12.02 | $12.02 | 61,172,781 |
| 2021-02-01 | $11.38 | $11.40 | $10.39 | $10.76 | $10.76 | 37,774,151 |
| 2021-01-29 | $10.79 | $11.60 | $10.46 | $11.05 | $11.05 | 36,886,784 |
| 2021-01-28 | $11.38 | $11.40 | $9.60 | $10.53 | $10.53 | 49,227,536 |
| 2021-01-27 | $10.94 | $12.00 | $9.45 | $11.04 | $11.04 | 69,710,585 |
| 2021-01-26 | $13.43 | $13.85 | $11.88 | $12.21 | $12.21 | 78,763,410 |
| 2021-01-25 | $11.31 | $13.65 | $10.45 | $12.58 | $12.58 | 153,702,555 |
| 2021-01-22 | $8.97 | $9.80 | $8.58 | $9.80 | $9.80 | 115,879,779 |
| 2021-01-21 | $8.58 | $8.70 | $8.08 | $8.27 | $8.27 | 54,406,097 |
| 2021-01-20 | $7.97 | $8.45 | $7.52 | $8.05 | $8.05 | 125,881,660 |
| 2021-01-19 | $9.31 | $9.95 | $8.93 | $9.14 | $9.14 | 138,334,115 |
| 2021-01-15 | $7.63 | $9.50 | $7.50 | $8.43 | $8.43 | 236,436,195 |
| 2021-01-14 | $5.72 | $7.95 | $5.54 | $6.95 | $6.95 | 235,016,091 |
| 2021-01-13 | $5.36 | $5.63 | $5.06 | $5.63 | $5.63 | 56,183,639 |
| 2021-01-12 | $5.80 | $5.85 | $5.25 | $5.36 | $5.36 | 59,436,345 |
| 2021-01-11 | $5.93 | $6.08 | $5.23 | $5.67 | $5.67 | 144,458,313 |
| 2021-01-08 | $4.13 | $4.89 | $3.91 | $4.70 | $4.70 | 137,183,775 |
| 2021-01-07 | $4.93 | $5.18 | $4.72 | $5.00 | $5.00 | 92,321,277 |
| 2021-01-06 | $4.60 | $5.79 | $4.39 | $4.77 | $4.77 | 170,457,327 |
| 2021-01-05 | $5.30 | $5.84 | $4.28 | $4.95 | $4.95 | 236,533,769 |
| 2021-01-04 | $5.21 | $7.24 | $4.51 | $7.20 | $7.20 | 571,348,561 |
| 2020-12-31 | $2.93 | $3.47 | $2.57 | $3.08 | $3.08 | 483,750,816 |
| 2020-12-30 | $1.93 | $2.97 | $1.84 | $2.10 | $2.10 | 805,430,835 |
| 2020-12-29 | $0.95 | $1.49 | $0.93 | $1.33 | $1.33 | 287,232,219 |
| 2020-12-28 | $0.88 | $1.02 | $0.83 | $0.88 | $0.88 | 68,579,443 |
| 2020-12-24 | $0.75 | $0.75 | $0.66 | $0.71 | $0.71 | 14,085,117 |
| 2020-12-23 | $0.57 | $0.82 | $0.56 | $0.78 | $0.78 | 86,868,534 |
| 2020-12-22 | $0.55 | $0.56 | $0.52 | $0.55 | $0.55 | 8,604,856 |
| 2020-12-21 | $0.58 | $0.59 | $0.55 | $0.56 | $0.56 | 15,022,464 |
| 2020-12-18 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 8,845,073 |
| 2020-12-17 | $0.51 | $0.54 | $0.50 | $0.53 | $0.53 | 8,449,169 |
| 2020-12-16 | $0.51 | $0.52 | $0.49 | $0.51 | $0.51 | 4,934,101 |
| 2020-12-15 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 5,511,881 |
| 2020-12-14 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 3,792,892 |
| 2020-12-11 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 4,403,555 |
| 2020-12-10 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 5,902,073 |
| 2020-12-09 | $0.52 | $0.54 | $0.50 | $0.51 | $0.51 | 6,143,898 |
| 2020-12-08 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 4,244,212 |
| 2020-12-07 | $0.50 | $0.55 | $0.50 | $0.53 | $0.53 | 10,262,475 |
| 2020-12-04 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 3,919,539 |
| 2020-12-03 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 4,796,068 |
| 2020-12-02 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 8,500,078 |
| 2020-12-01 | $0.49 | $0.53 | $0.49 | $0.50 | $0.50 | 16,554,841 |
| 2020-11-30 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 4,881,072 |
| 2020-11-27 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 2,903,537 |
| 2020-11-25 | $0.49 | $0.50 | $0.49 | $0.49 | $0.49 | 4,187,182 |
| 2020-11-24 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 5,544,767 |
| 2020-11-23 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 5,412,986 |
| 2020-11-20 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 5,541,711 |
| 2020-11-19 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 2,985,646 |
| 2020-11-18 | $0.53 | $0.55 | $0.51 | $0.51 | $0.51 | 3,132,749 |
| 2020-11-17 | $0.51 | $0.55 | $0.51 | $0.53 | $0.53 | 4,505,444 |
| 2020-11-16 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 3,491,509 |
| 2020-11-13 | $0.51 | $0.54 | $0.50 | $0.52 | $0.52 | 6,226,334 |
| 2020-11-12 | $0.61 | $0.64 | $0.56 | $0.57 | $0.57 | 11,144,546 |
| 2020-11-11 | $0.54 | $0.56 | $0.53 | $0.56 | $0.56 | 4,534,923 |
| 2020-11-10 | $0.50 | $0.53 | $0.49 | $0.53 | $0.53 | 3,940,851 |
| 2020-11-09 | $0.49 | $0.52 | $0.48 | $0.50 | $0.50 | 4,085,777 |
| 2020-11-06 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 4,012,198 |
| 2020-11-05 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 1,968,950 |
| 2020-11-04 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 2,958,166 |
| 2020-11-03 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 2,575,029 |
| 2020-11-02 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 2,506,631 |
| 2020-10-30 | $0.51 | $0.52 | $0.48 | $0.49 | $0.49 | 4,088,684 |
| 2020-10-29 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 3,353,080 |
| 2020-10-28 | $0.52 | $0.52 | $0.49 | $0.51 | $0.51 | 2,707,235 |
| 2020-10-27 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 1,907,936 |
| 2020-10-26 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 4,181,560 |
| 2020-10-23 | $0.54 | $0.54 | $0.52 | $0.54 | $0.54 | 1,344,784 |
| 2020-10-22 | $0.53 | $0.55 | $0.49 | $0.54 | $0.54 | 3,736,742 |
| 2020-10-21 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 3,405,090 |
| 2020-10-20 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 2,825,259 |
| 2020-10-19 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 2,803,866 |
| 2020-10-16 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 2,516,247 |
| 2020-10-15 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 5,085,765 |
| 2020-10-14 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 2,428,130 |
| 2020-10-13 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 3,326,091 |
| 2020-10-12 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 6,371,277 |
| 2020-10-09 | $0.61 | $0.62 | $0.59 | $0.61 | $0.61 | 4,604,396 |
| 2020-10-08 | $0.62 | $0.63 | $0.61 | $0.61 | $0.61 | 2,962,194 |
| 2020-10-07 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 3,481,810 |
| 2020-10-06 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 5,054,693 |
| 2020-10-05 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 5,194,145 |
| 2020-10-02 | $0.60 | $0.62 | $0.58 | $0.62 | $0.62 | 4,753,956 |
| 2020-10-01 | $0.63 | $0.64 | $0.61 | $0.63 | $0.63 | 4,980,241 |
| 2020-09-30 | $0.64 | $0.72 | $0.62 | $0.65 | $0.65 | 15,693,836 |
| 2020-09-29 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 6,154,413 |
| 2020-09-28 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 3,669,950 |
| 2020-09-25 | $0.59 | $0.62 | $0.58 | $0.59 | $0.59 | 3,697,673 |
| 2020-09-24 | $0.61 | $0.63 | $0.57 | $0.59 | $0.59 | 5,057,055 |
| 2020-09-23 | $0.64 | $0.64 | $0.58 | $0.59 | $0.59 | 4,731,054 |
| 2020-09-22 | $0.64 | $0.64 | $0.61 | $0.64 | $0.64 | 4,375,894 |
| 2020-09-21 | $0.63 | $0.65 | $0.61 | $0.64 | $0.64 | 4,949,254 |
| 2020-09-18 | $0.63 | $0.66 | $0.62 | $0.62 | $0.62 | 10,818,894 |
| 2020-09-17 | $0.57 | $0.64 | $0.57 | $0.63 | $0.63 | 11,018,847 |
| 2020-09-16 | $0.60 | $0.61 | $0.57 | $0.59 | $0.59 | 5,244,490 |
| 2020-09-15 | $0.54 | $0.62 | $0.53 | $0.60 | $0.60 | 8,828,512 |
| 2020-09-14 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 4,616,536 |
| 2020-09-11 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 2,688,899 |
| 2020-09-10 | $0.51 | $0.58 | $0.51 | $0.54 | $0.54 | 8,830,603 |
| 2020-09-09 | $0.51 | $0.52 | $0.49 | $0.50 | $0.50 | 6,714,721 |
| 2020-09-08 | $0.50 | $0.53 | $0.48 | $0.49 | $0.49 | 6,935,215 |
| 2020-09-04 | $0.53 | $0.54 | $0.47 | $0.53 | $0.53 | 15,240,222 |
| 2020-09-03 | $0.57 | $0.58 | $0.53 | $0.54 | $0.54 | 7,212,644 |
| 2020-09-02 | $0.55 | $0.60 | $0.55 | $0.59 | $0.59 | 8,102,176 |
| 2020-09-01 | $0.59 | $0.59 | $0.54 | $0.56 | $0.56 | 10,244,870 |
| 2020-08-31 | $0.60 | $0.61 | $0.58 | $0.61 | $0.61 | 8,616,496 |
| 2020-08-28 | $0.60 | $0.62 | $0.59 | $0.62 | $0.62 | 6,850,367 |
| 2020-08-27 | $0.64 | $0.64 | $0.61 | $0.63 | $0.63 | 7,374,910 |
| 2020-08-26 | $0.69 | $0.70 | $0.65 | $0.65 | $0.65 | 9,091,054 |
| 2020-08-25 | $0.59 | $0.68 | $0.58 | $0.67 | $0.67 | 12,591,514 |
| 2020-08-24 | $0.68 | $0.68 | $0.59 | $0.61 | $0.61 | 12,468,011 |
| 2020-08-21 | $0.66 | $0.67 | $0.61 | $0.64 | $0.64 | 12,463,558 |
| 2020-08-20 | $0.71 | $0.71 | $0.67 | $0.68 | $0.68 | 7,132,736 |
| 2020-08-19 | $0.72 | $0.72 | $0.67 | $0.68 | $0.68 | 6,695,223 |
| 2020-08-18 | $0.68 | $0.75 | $0.67 | $0.72 | $0.72 | 14,265,517 |
| 2020-08-17 | $0.67 | $0.68 | $0.64 | $0.66 | $0.66 | 9,466,543 |
| 2020-08-14 | $0.73 | $0.74 | $0.67 | $0.70 | $0.70 | 15,140,201 |
| 2020-08-13 | $0.75 | $0.77 | $0.74 | $0.77 | $0.77 | 10,121,084 |
| 2020-08-12 | $0.79 | $0.80 | $0.75 | $0.77 | $0.77 | 9,506,116 |
| 2020-08-11 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 10,862,002 |
| 2020-08-10 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 12,847,269 |
| 2020-08-07 | $0.97 | $1.01 | $0.83 | $0.86 | $0.86 | 73,658,483 |
| 2020-08-06 | $0.74 | $0.82 | $0.73 | $0.80 | $0.80 | 31,347,985 |
| 2020-08-05 | $0.77 | $0.78 | $0.72 | $0.75 | $0.75 | 13,244,026 |
| 2020-08-04 | $0.77 | $0.79 | $0.76 | $0.78 | $0.78 | 10,216,148 |
| 2020-08-03 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 13,119,600 |
| 2020-07-31 | $0.79 | $0.80 | $0.77 | $0.79 | $0.79 | 10,440,903 |
| 2020-07-30 | $0.83 | $0.84 | $0.77 | $0.80 | $0.80 | 28,313,496 |
| 2020-07-29 | $0.78 | $0.80 | $0.74 | $0.75 | $0.75 | 21,927,568 |
| 2020-07-28 | $0.76 | $0.84 | $0.75 | $0.83 | $0.83 | 23,795,174 |
| 2020-07-27 | $0.86 | $0.86 | $0.78 | $0.81 | $0.81 | 31,207,787 |
| 2020-07-24 | $0.90 | $1.05 | $0.83 | $0.89 | $0.89 | 127,001,610 |
| 2020-07-23 | $0.89 | $0.89 | $0.70 | $0.78 | $0.78 | 57,783,934 |
| 2020-07-22 | $1.00 | $1.16 | $0.82 | $0.89 | $0.89 | 143,960,220 |
| 2020-07-21 | $0.80 | $0.92 | $0.75 | $0.83 | $0.83 | 95,311,587 |
| 2020-07-20 | $0.70 | $0.72 | $0.65 | $0.68 | $0.68 | 42,497,059 |
| 2020-07-17 | $0.66 | $0.87 | $0.61 | $0.62 | $0.62 | 161,227,101 |
| 2020-07-16 | $0.50 | $0.54 | $0.49 | $0.52 | $0.52 | 19,857,303 |
| 2020-07-15 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 5,979,783 |
| 2020-07-14 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 6,402,349 |
| 2020-07-13 | $0.54 | $0.55 | $0.50 | $0.50 | $0.50 | 11,837,970 |
| 2020-07-10 | $0.54 | $0.56 | $0.51 | $0.53 | $0.53 | 29,107,904 |
| 2020-07-09 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 16,974,576 |
| 2020-07-08 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 11,049,899 |
| 2020-07-07 | $0.48 | $0.49 | $0.45 | $0.48 | $0.48 | 11,714,613 |
| 2020-07-06 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 8,956,176 |
| 2020-07-02 | $0.53 | $0.53 | $0.47 | $0.49 | $0.49 | 22,403,686 |
| 2020-07-01 | $0.52 | $0.60 | $0.48 | $0.57 | $0.57 | 60,316,194 |
| 2020-06-30 | $0.48 | $0.52 | $0.46 | $0.51 | $0.51 | 13,864,292 |
| 2020-06-29 | $0.46 | $0.54 | $0.43 | $0.47 | $0.47 | 27,546,038 |
| 2020-06-26 | $0.48 | $0.49 | $0.44 | $0.44 | $0.44 | 7,061,972 |
| 2020-06-25 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 5,080,937 |
| 2020-06-24 | $0.45 | $0.50 | $0.45 | $0.47 | $0.47 | 12,996,453 |
| 2020-06-23 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 4,614,086 |
| 2020-06-22 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 7,509,952 |
| 2020-06-19 | $0.52 | $0.52 | $0.46 | $0.47 | $0.47 | 12,641,863 |
| 2020-06-18 | $0.50 | $0.58 | $0.50 | $0.52 | $0.52 | 23,860,210 |
| 2020-06-17 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 5,194,617 |
| 2020-06-16 | $0.54 | $0.55 | $0.51 | $0.53 | $0.53 | 5,694,006 |
| 2020-06-15 | $0.52 | $0.54 | $0.49 | $0.52 | $0.52 | 5,104,763 |
| 2020-06-12 | $0.57 | $0.57 | $0.52 | $0.52 | $0.52 | 6,485,998 |
| 2020-06-11 | $0.59 | $0.59 | $0.50 | $0.51 | $0.51 | 12,777,887 |
| 2020-06-10 | $0.58 | $0.65 | $0.54 | $0.57 | $0.57 | 25,618,333 |
| 2020-06-09 | $0.55 | $0.60 | $0.54 | $0.55 | $0.55 | 10,400,986 |
| 2020-06-08 | $0.59 | $0.59 | $0.52 | $0.54 | $0.54 | 17,210,898 |
| 2020-06-05 | $0.56 | $0.56 | $0.50 | $0.53 | $0.53 | 9,162,633 |
| 2020-06-04 | $0.47 | $0.56 | $0.46 | $0.54 | $0.54 | 17,985,253 |
| 2020-06-03 | $0.46 | $0.49 | $0.45 | $0.48 | $0.48 | 5,826,116 |
| 2020-06-02 | $0.43 | $0.53 | $0.42 | $0.49 | $0.49 | 23,277,169 |
| 2020-06-01 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 2,369,032 |
| 2020-05-29 | $0.47 | $0.47 | $0.43 | $0.45 | $0.45 | 4,599,881 |
| 2020-05-28 | $0.43 | $0.48 | $0.42 | $0.46 | $0.46 | 7,023,672 |
| 2020-05-27 | $0.49 | $0.49 | $0.42 | $0.45 | $0.45 | 10,621,872 |
| 2020-05-26 | $0.54 | $0.55 | $0.50 | $0.50 | $0.50 | 17,500,174 |
| 2020-05-22 | $0.43 | $0.47 | $0.41 | $0.47 | $0.47 | 15,022,846 |
| 2020-05-21 | $0.38 | $0.44 | $0.38 | $0.43 | $0.43 | 12,705,426 |
| 2020-05-20 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 4,060,425 |
| 2020-05-19 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 11,488,082 |
| 2020-05-18 | $0.39 | $0.40 | $0.36 | $0.38 | $0.38 | 5,383,101 |
| 2020-05-15 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 4,218,921 |
| 2020-05-14 | $0.40 | $0.42 | $0.38 | $0.40 | $0.40 | 5,703,930 |
| 2020-05-13 | $0.43 | $0.44 | $0.38 | $0.40 | $0.40 | 6,175,816 |
| 2020-05-12 | $0.47 | $0.52 | $0.39 | $0.41 | $0.41 | 22,380,923 |
| 2020-05-11 | $0.38 | $0.45 | $0.37 | $0.44 | $0.44 | 17,159,266 |
| 2020-05-08 | $0.36 | $0.39 | $0.35 | $0.37 | $0.37 | 1,993,713 |
| 2020-05-07 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 3,457,869 |
| 2020-05-06 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 3,886,495 |
| 2020-05-05 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 1,751,230 |
| 2020-05-04 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 1,996,379 |
| 2020-05-01 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 2,188,163 |
| 2020-04-30 | $0.40 | $0.44 | $0.39 | $0.40 | $0.40 | 2,900,701 |
| 2020-04-29 | $0.43 | $0.43 | $0.39 | $0.41 | $0.41 | 5,328,213 |
| 2020-04-28 | $0.40 | $0.43 | $0.39 | $0.41 | $0.41 | 9,517,335 |
| 2020-04-27 | $0.36 | $0.39 | $0.35 | $0.39 | $0.39 | 5,705,215 |
| 2020-04-24 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 2,544,589 |
| 2020-04-23 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 4,232,206 |
| 2020-04-22 | $0.38 | $0.41 | $0.36 | $0.37 | $0.37 | 14,913,265 |
| 2020-04-21 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 2,658,495 |
| 2020-04-20 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 3,410,419 |
| 2020-04-17 | $0.35 | $0.38 | $0.34 | $0.35 | $0.35 | 5,753,322 |
| 2020-04-16 | $0.39 | $0.39 | $0.34 | $0.38 | $0.38 | 6,705,510 |
| 2020-04-15 | $0.35 | $0.41 | $0.32 | $0.39 | $0.39 | 12,957,869 |
| 2020-04-14 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 4,822,932 |
| 2020-04-13 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 4,501,293 |
| 2020-04-09 | $0.32 | $0.35 | $0.31 | $0.32 | $0.32 | 11,000,341 |
| 2020-04-08 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 13,727,946 |
| 2020-04-07 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 4,146,448 |
| 2020-04-06 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 7,511,555 |
| 2020-04-03 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 6,557,155 |
| 2020-04-02 | $0.28 | $0.29 | $0.25 | $0.26 | $0.26 | 24,430,797 |
| 2020-04-01 | $0.42 | $0.45 | $0.39 | $0.39 | $0.39 | 6,804,014 |
| 2020-03-31 | $0.58 | $0.66 | $0.44 | $0.46 | $0.46 | 20,888,369 |
| 2020-03-30 | $0.47 | $0.47 | $0.42 | $0.43 | $0.43 | 672,540 |
| 2020-03-27 | $0.43 | $0.45 | $0.42 | $0.45 | $0.45 | 1,334,216 |
| 2020-03-26 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 1,459,675 |
| 2020-03-25 | $0.45 | $0.47 | $0.40 | $0.44 | $0.44 | 1,632,280 |
| 2020-03-24 | $0.43 | $0.47 | $0.42 | $0.46 | $0.46 | 1,402,928 |
| 2020-03-23 | $0.43 | $0.49 | $0.42 | $0.43 | $0.43 | 1,411,302 |
| 2020-03-20 | $0.43 | $0.62 | $0.41 | $0.42 | $0.42 | 6,753,779 |
| 2020-03-19 | $0.42 | $0.45 | $0.39 | $0.40 | $0.40 | 1,395,317 |
| 2020-03-18 | $0.49 | $0.50 | $0.39 | $0.39 | $0.39 | 1,255,708 |
| 2020-03-17 | $0.48 | $0.56 | $0.45 | $0.50 | $0.50 | 1,062,335 |
| 2020-03-16 | $0.47 | $0.49 | $0.43 | $0.45 | $0.45 | 984,377 |
| 2020-03-13 | $0.52 | $0.52 | $0.47 | $0.48 | $0.48 | 1,380,972 |
| 2020-03-12 | $0.48 | $0.55 | $0.47 | $0.48 | $0.48 | 2,176,405 |
| 2020-03-11 | $0.62 | $0.70 | $0.56 | $0.58 | $0.58 | 4,851,839 |
| 2020-03-10 | $1.09 | $1.10 | $0.69 | $0.76 | $0.76 | 19,070,219 |
| 2020-03-09 | $0.62 | $0.88 | $0.61 | $0.85 | $0.85 | 6,701,122 |
| 2020-03-06 | $0.86 | $0.87 | $0.70 | $0.76 | $0.76 | 7,185,513 |
| 2020-03-05 | $1.07 | $1.15 | $1.05 | $1.13 | $1.13 | 2,522,047 |
| 2020-03-04 | $1.16 | $1.16 | $1.05 | $1.09 | $1.09 | 945,753 |
| 2020-03-03 | $1.10 | $1.19 | $1.06 | $1.09 | $1.09 | 1,595,655 |
| 2020-03-02 | $1.08 | $1.25 | $1.00 | $1.25 | $1.25 | 3,517,582 |
| 2020-02-28 | $0.91 | $1.09 | $0.91 | $0.99 | $0.99 | 2,044,719 |
| 2020-02-27 | $1.02 | $1.02 | $0.85 | $0.95 | $0.95 | 2,382,248 |
| 2020-02-26 | $1.05 | $1.06 | $1.02 | $1.04 | $1.04 | 896,990 |
| 2020-02-25 | $1.08 | $1.11 | $1.04 | $1.06 | $1.06 | 953,199 |
| 2020-02-24 | $1.10 | $1.11 | $1.05 | $1.08 | $1.08 | 1,063,549 |
| 2020-02-21 | $1.10 | $1.15 | $1.09 | $1.11 | $1.11 | 2,398,203 |
| 2020-02-20 | $1.05 | $1.09 | $1.04 | $1.07 | $1.07 | 717,758 |
| 2020-02-19 | $1.04 | $1.07 | $1.03 | $1.06 | $1.06 | 458,801 |
| 2020-02-18 | $1.05 | $1.07 | $1.02 | $1.04 | $1.04 | 905,923 |
| 2020-02-14 | $1.02 | $1.05 | $1.02 | $1.05 | $1.05 | 749,381 |
| 2020-02-13 | $1.06 | $1.06 | $1.02 | $1.04 | $1.04 | 589,075 |
| 2020-02-12 | $1.07 | $1.08 | $1.04 | $1.04 | $1.04 | 729,162 |
| 2020-02-11 | $1.10 | $1.11 | $1.06 | $1.08 | $1.08 | 1,200,198 |
| 2020-02-10 | $1.10 | $1.21 | $1.04 | $1.13 | $1.13 | 5,956,807 |
| 2020-02-07 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 582,620 |
| 2020-02-06 | $1.03 | $1.06 | $1.02 | $1.03 | $1.03 | 417,843 |
| 2020-02-05 | $1.05 | $1.08 | $1.03 | $1.04 | $1.04 | 507,611 |
| 2020-02-04 | $1.06 | $1.06 | $1.01 | $1.05 | $1.05 | 659,578 |
| 2020-02-03 | $1.03 | $1.07 | $1.01 | $1.01 | $1.01 | 891,735 |
| 2020-01-31 | $1.07 | $1.08 | $1.03 | $1.03 | $1.03 | 960,107 |
| 2020-01-30 | $1.07 | $1.09 | $1.01 | $1.09 | $1.09 | 1,101,640 |
| 2020-01-29 | $1.13 | $1.15 | $1.07 | $1.08 | $1.08 | 747,137 |
| 2020-01-28 | $1.05 | $1.15 | $1.05 | $1.13 | $1.13 | 822,138 |
| 2020-01-27 | $1.13 | $1.14 | $1.01 | $1.08 | $1.08 | 1,471,814 |
| 2020-01-24 | $1.18 | $1.20 | $1.14 | $1.16 | $1.16 | 1,106,064 |
| 2020-01-23 | $1.22 | $1.22 | $1.17 | $1.19 | $1.19 | 1,249,980 |
| 2020-01-22 | $1.23 | $1.31 | $1.20 | $1.21 | $1.21 | 3,060,587 |
| 2020-01-21 | $1.21 | $1.23 | $1.19 | $1.23 | $1.23 | 1,058,746 |
| 2020-01-17 | $1.23 | $1.25 | $1.18 | $1.20 | $1.20 | 1,129,506 |
| 2020-01-16 | $1.17 | $1.27 | $1.16 | $1.23 | $1.23 | 2,744,821 |
| 2020-01-15 | $1.16 | $1.21 | $1.14 | $1.17 | $1.17 | 1,230,933 |
| 2020-01-14 | $1.15 | $1.18 | $1.13 | $1.16 | $1.16 | 1,138,605 |
| 2020-01-13 | $1.24 | $1.24 | $1.10 | $1.18 | $1.18 | 1,850,693 |
| 2020-01-10 | $1.19 | $1.20 | $1.17 | $1.18 | $1.18 | 986,997 |
| 2020-01-09 | $1.23 | $1.24 | $1.16 | $1.19 | $1.19 | 1,643,941 |
| 2020-01-08 | $1.20 | $1.26 | $1.19 | $1.24 | $1.24 | 1,686,805 |
| 2020-01-07 | $1.30 | $1.30 | $1.22 | $1.24 | $1.24 | 1,679,926 |
| 2020-01-06 | $1.28 | $1.29 | $1.21 | $1.27 | $1.27 | 2,050,813 |
| 2020-01-03 | $1.20 | $1.26 | $1.11 | $1.23 | $1.23 | 2,285,394 |
| 2020-01-02 | $1.32 | $1.32 | $1.18 | $1.24 | $1.24 | 2,526,732 |
| 2019-12-31 | $1.23 | $1.39 | $1.21 | $1.24 | $1.24 | 6,088,196 |
| 2019-12-30 | $1.09 | $1.25 | $1.08 | $1.19 | $1.19 | 5,275,068 |
| 2019-12-27 | $1.05 | $1.09 | $1.03 | $1.08 | $1.08 | 1,723,512 |
| 2019-12-26 | $1.02 | $1.08 | $1.02 | $1.04 | $1.04 | 1,441,394 |
| 2019-12-24 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 566,092 |
| 2019-12-23 | $1.03 | $1.03 | $0.98 | $1.03 | $1.03 | 1,454,375 |
| 2019-12-20 | $1.04 | $1.05 | $1.01 | $1.03 | $1.03 | 1,762,700 |
| 2019-12-19 | $1.16 | $1.18 | $1.03 | $1.05 | $1.05 | 7,151,751 |
| 2019-12-18 | $1.05 | $1.05 | $1.01 | $1.03 | $1.03 | 790,797 |
| 2019-12-17 | $1.05 | $1.10 | $1.04 | $1.05 | $1.05 | 911,485 |
| 2019-12-16 | $1.02 | $1.07 | $1.01 | $1.07 | $1.07 | 1,512,864 |
| 2019-12-13 | $1.01 | $1.04 | $0.98 | $1.02 | $1.02 | 1,086,982 |
| 2019-12-12 | $1.00 | $1.02 | $0.97 | $1.01 | $1.01 | 1,186,298 |
| 2019-12-11 | $1.00 | $1.03 | $0.98 | $0.99 | $0.99 | 1,639,655 |
| 2019-12-10 | $1.05 | $1.06 | $1.01 | $1.04 | $1.04 | 1,760,489 |
| 2019-12-09 | $1.12 | $1.12 | $1.03 | $1.08 | $1.08 | 2,323,575 |
| 2019-12-06 | $1.07 | $1.12 | $1.01 | $1.12 | $1.12 | 3,736,785 |
| 2019-12-05 | $1.18 | $1.30 | $1.01 | $1.09 | $1.09 | 28,305,818 |
| 2019-12-04 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 723,275 |
| 2019-12-03 | $0.93 | $0.94 | $0.91 | $0.93 | $0.93 | 1,097,936 |
| 2019-12-02 | $0.95 | $0.95 | $0.91 | $0.95 | $0.95 | 1,224,313 |
| 2019-11-29 | $0.95 | $0.96 | $0.91 | $0.95 | $0.95 | 1,115,130 |
| 2019-11-27 | $0.98 | $0.99 | $0.93 | $0.96 | $0.96 | 1,278,699 |
| 2019-11-26 | $0.96 | $0.99 | $0.92 | $0.93 | $0.93 | 1,214,568 |
| 2019-11-25 | $0.95 | $1.02 | $0.91 | $0.96 | $0.96 | 1,560,339 |
| 2019-11-22 | $0.98 | $0.98 | $0.90 | $0.95 | $0.95 | 1,710,597 |
| 2019-11-21 | $1.00 | $1.01 | $0.95 | $0.98 | $0.98 | 1,731,883 |
| 2019-11-20 | $0.97 | $1.03 | $0.95 | $1.01 | $1.01 | 1,358,199 |
| 2019-11-19 | $1.07 | $1.09 | $0.97 | $1.00 | $1.00 | 2,868,231 |
| 2019-11-18 | $1.05 | $1.11 | $1.04 | $1.08 | $1.08 | 2,962,390 |
| 2019-11-15 | $1.10 | $1.11 | $1.01 | $1.04 | $1.04 | 3,009,549 |
| 2019-11-14 | $0.99 | $1.10 | $0.92 | $1.08 | $1.08 | 4,417,984 |
| 2019-11-13 | $0.95 | $1.04 | $0.94 | $1.00 | $1.00 | 4,717,735 |
| 2019-11-12 | $0.86 | $1.07 | $0.85 | $1.06 | $1.06 | 8,584,904 |
| 2019-11-11 | $0.88 | $0.89 | $0.82 | $0.85 | $0.85 | 2,128,738 |
| 2019-11-08 | $0.90 | $1.02 | $0.85 | $0.88 | $0.88 | 5,994,227 |
| 2019-11-07 | $1.38 | $1.50 | $0.97 | $1.02 | $1.02 | 58,749,241 |
| 2019-11-06 | $0.80 | $0.91 | $0.77 | $0.90 | $0.90 | 5,655,949 |
| 2019-11-05 | $0.82 | $0.83 | $0.79 | $0.81 | $0.81 | 1,321,883 |
| 2019-11-04 | $0.88 | $0.89 | $0.80 | $0.81 | $0.81 | 1,936,616 |
| 2019-11-01 | $0.80 | $0.87 | $0.77 | $0.85 | $0.85 | 1,835,430 |
| 2019-10-31 | $0.84 | $0.84 | $0.75 | $0.79 | $0.79 | 2,913,656 |
| 2019-10-30 | $0.84 | $0.96 | $0.82 | $0.85 | $0.85 | 8,876,625 |
| 2019-10-29 | $0.79 | $0.80 | $0.71 | $0.75 | $0.75 | 3,843,618 |
| 2019-10-28 | $0.91 | $0.92 | $0.80 | $0.81 | $0.81 | 4,022,816 |
| 2019-10-25 | $0.98 | $1.00 | $0.87 | $0.89 | $0.89 | 6,495,790 |
| 2019-10-24 | $1.14 | $1.15 | $1.00 | $1.01 | $1.01 | 6,728,392 |
| 2019-10-23 | $1.15 | $1.26 | $1.05 | $1.10 | $1.10 | 7,686,189 |
| 2019-10-22 | $1.08 | $1.17 | $0.99 | $1.16 | $1.16 | 9,527,135 |
| 2019-10-21 | $0.91 | $1.27 | $0.82 | $1.08 | $1.08 | 37,586,266 |
| 2019-10-18 | $1.71 | $3.98 | $1.71 | $1.90 | $1.90 | 67,857,079 |
| 2019-10-17 | $2.02 | $2.32 | $1.29 | $1.38 | $1.38 | 6,267,911 |
| 2019-10-16 | $1.12 | $4.70 | $1.05 | $2.85 | $2.85 | 34,390,202 |
| 2019-10-15 | $0.51 | $0.61 | $0.50 | $0.55 | $0.55 | 104,892 |
| 2019-10-14 | $0.61 | $0.61 | $0.50 | $0.52 | $0.52 | 150,380 |
| 2019-10-11 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 11,971 |
| 2019-10-10 | $0.57 | $0.59 | $0.51 | $0.57 | $0.57 | 49,885 |
| 2019-10-09 | $0.64 | $0.64 | $0.55 | $0.58 | $0.58 | 84,286 |
| 2019-10-08 | $0.65 | $0.65 | $0.61 | $0.61 | $0.61 | 42,364 |
| 2019-10-07 | $0.66 | $0.66 | $0.61 | $0.64 | $0.64 | 77,202 |
| 2019-10-04 | $0.67 | $0.69 | $0.61 | $0.65 | $0.65 | 59,909 |
| 2019-10-03 | $0.63 | $0.69 | $0.63 | $0.68 | $0.68 | 14,002 |
| 2019-10-02 | $0.69 | $0.70 | $0.62 | $0.62 | $0.62 | 49,618 |
| 2019-10-01 | $0.72 | $0.72 | $0.66 | $0.68 | $0.68 | 30,505 |
| 2019-09-30 | $0.67 | $0.72 | $0.65 | $0.72 | $0.72 | 78,757 |
| 2019-09-27 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 53,718 |
| 2019-09-26 | $0.76 | $0.79 | $0.60 | $0.70 | $0.70 | 161,077 |
| 2019-09-25 | $0.70 | $0.78 | $0.70 | $0.77 | $0.77 | 161,943 |
| 2019-09-24 | $0.74 | $0.74 | $0.70 | $0.70 | $0.70 | 59,294 |
| 2019-09-23 | $0.84 | $0.84 | $0.69 | $0.72 | $0.72 | 153,660 |
| 2019-09-20 | $0.85 | $0.86 | $0.77 | $0.78 | $0.78 | 114,017 |
| 2019-09-19 | $1.01 | $1.04 | $0.81 | $0.85 | $0.85 | 235,748 |
| 2019-09-18 | $1.09 | $1.16 | $1.03 | $1.06 | $1.06 | 33,802 |
| 2019-09-17 | $1.18 | $1.18 | $1.09 | $1.09 | $1.09 | 17,825 |
| 2019-09-16 | $1.16 | $1.19 | $1.09 | $1.18 | $1.18 | 15,289 |
| 2019-09-13 | $1.16 | $1.18 | $1.05 | $1.18 | $1.18 | 34,184 |
| 2019-09-12 | $1.20 | $1.21 | $1.08 | $1.15 | $1.15 | 44,010 |
| 2019-09-11 | $1.09 | $1.25 | $1.09 | $1.18 | $1.18 | 108,866 |
| 2019-09-10 | $1.05 | $1.13 | $1.03 | $1.07 | $1.07 | 81,754 |
| 2019-09-09 | $1.13 | $1.19 | $1.02 | $1.06 | $1.06 | 69,844 |
| 2019-09-06 | $1.02 | $1.16 | $1.02 | $1.10 | $1.10 | 40,279 |
| 2019-09-05 | $1.20 | $1.21 | $1.01 | $1.01 | $1.01 | 69,289 |
| 2019-09-04 | $1.30 | $1.30 | $1.02 | $1.15 | $1.15 | 173,322 |
| 2019-09-03 | $1.46 | $1.46 | $1.25 | $1.26 | $1.26 | 269,112 |
| 2019-08-30 | $1.75 | $2.74 | $1.33 | $1.49 | $1.49 | 3,260,309 |
| 2019-08-29 | $1.63 | $1.63 | $1.48 | $1.48 | $1.48 | 4,601 |
| 2019-08-28 | $1.64 | $1.65 | $1.25 | $1.45 | $1.45 | 14,430 |
| 2019-08-27 | $1.56 | $1.74 | $1.24 | $1.55 | $1.55 | 26,585 |
| 2019-08-26 | $1.59 | $1.78 | $1.51 | $1.51 | $1.51 | 6,920 |
| 2019-08-23 | $1.61 | $1.62 | $1.55 | $1.60 | $1.60 | 7,084 |
| 2019-08-22 | $1.67 | $1.74 | $1.60 | $1.74 | $1.74 | 16,069 |
| 2019-08-21 | $1.92 | $1.92 | $1.61 | $1.71 | $1.71 | 25,515 |
| 2019-08-20 | $1.64 | $1.90 | $1.50 | $1.90 | $1.90 | 29,950 |
| 2019-08-19 | $1.75 | $1.82 | $1.61 | $1.63 | $1.63 | 14,047 |
| 2019-08-16 | $1.79 | $1.94 | $1.60 | $1.82 | $1.82 | 7,875 |
| 2019-08-15 | $1.98 | $1.98 | $1.58 | $1.68 | $1.68 | 20,878 |
| 2019-08-14 | $1.44 | $1.99 | $1.44 | $1.86 | $1.86 | 12,570 |
| 2019-08-13 | $1.98 | $2.25 | $1.70 | $1.97 | $1.97 | 100,404 |
| 2019-08-12 | $1.98 | $2.09 | $1.90 | $1.97 | $1.97 | 7,528 |
| 2019-08-09 | $2.05 | $2.06 | $1.90 | $1.90 | $1.90 | 14,618 |
| 2019-08-08 | $2.36 | $2.36 | $2.10 | $2.11 | $2.11 | 3,733 |
| 2019-08-07 | $2.20 | $2.23 | $2.20 | $2.22 | $2.22 | 1,145 |
| 2019-08-06 | $2.55 | $2.55 | $2.25 | $2.29 | $2.29 | 22,127 |
| 2019-08-05 | $2.33 | $2.51 | $2.25 | $2.25 | $2.25 | 13,849 |
| 2019-08-02 | $2.34 | $2.34 | $2.01 | $2.33 | $2.33 | 14,910 |
| 2019-08-01 | $2.85 | $2.87 | $2.34 | $2.34 | $2.34 | 8,949 |
| 2019-07-31 | $2.81 | $2.87 | $2.54 | $2.61 | $2.61 | 6,857 |
| 2019-07-30 | $2.87 | $2.90 | $2.28 | $2.37 | $2.37 | 22,411 |
| 2019-07-29 | $2.50 | $2.76 | $2.50 | $2.67 | $2.67 | 13,575 |
| 2019-07-26 | $2.92 | $2.92 | $2.57 | $2.75 | $2.75 | 1,923 |
| 2019-07-25 | $2.92 | $2.92 | $2.80 | $2.80 | $2.80 | 3,049 |
| 2019-07-24 | $2.66 | $2.80 | $2.66 | $2.80 | $2.80 | 2,452 |
| 2019-07-23 | $2.60 | $2.64 | $2.60 | $2.64 | $2.64 | 514 |
| 2019-07-22 | $2.60 | $2.67 | $2.60 | $2.65 | $2.65 | 2,580 |
| 2019-07-19 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 524 |
| 2019-07-18 | $2.55 | $2.60 | $2.55 | $2.60 | $2.60 | 288 |
| 2019-07-17 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 200 |
| 2019-07-16 | $2.54 | $2.54 | $2.53 | $2.53 | $2.53 | 1,804 |
| 2019-07-15 | $2.69 | $2.69 | $2.52 | $2.52 | $2.52 | 7,499 |
| 2019-07-12 | $2.68 | $2.68 | $2.60 | $2.60 | $2.60 | 2,771 |
| 2019-07-11 | $2.61 | $2.67 | $2.60 | $2.60 | $2.60 | 1,641 |
| 2019-07-10 | $2.60 | $2.65 | $2.52 | $2.58 | $2.58 | 10,831 |
| 2019-07-09 | $2.67 | $2.67 | $2.59 | $2.59 | $2.59 | 1,860 |
| 2019-07-08 | $2.65 | $2.65 | $2.46 | $2.48 | $2.48 | 1,928 |
| 2019-07-05 | $2.35 | $2.41 | $2.35 | $2.37 | $2.37 | 3,766 |
| 2019-07-03 | $2.44 | $2.44 | $2.35 | $2.36 | $2.36 | 10,020 |
| 2019-07-02 | $2.51 | $2.57 | $2.44 | $2.44 | $2.44 | 6,848 |
| 2019-07-01 | $2.45 | $2.60 | $2.45 | $2.51 | $2.51 | 4,136 |
| 2019-06-28 | $2.39 | $2.58 | $2.39 | $2.45 | $2.45 | 8,377 |
| 2019-06-27 | $2.54 | $2.54 | $2.44 | $2.46 | $2.46 | 8,243 |
| 2019-06-26 | $2.49 | $2.64 | $2.44 | $2.49 | $2.49 | 16,298 |
| 2019-06-25 | $2.55 | $2.62 | $2.50 | $2.50 | $2.50 | 3,359 |
| 2019-06-24 | $2.65 | $2.66 | $2.60 | $2.60 | $2.60 | 7,646 |
| 2019-06-21 | $2.66 | $2.69 | $2.64 | $2.67 | $2.67 | 5,560 |
| 2019-06-20 | $2.69 | $2.69 | $2.50 | $2.54 | $2.54 | 11,199 |
| 2019-06-19 | $2.73 | $2.73 | $2.50 | $2.51 | $2.51 | 9,219 |
| 2019-06-18 | $2.53 | $2.86 | $2.50 | $2.65 | $2.65 | 49,627 |
| 2019-06-17 | $2.95 | $2.95 | $2.50 | $2.58 | $2.58 | 39,811 |
| 2019-06-14 | $3.00 | $4.68 | $2.75 | $2.90 | $2.90 | 449,107 |
| 2019-06-13 | $2.97 | $3.15 | $2.77 | $3.01 | $3.01 | 8,089 |
| 2019-06-12 | $2.75 | $2.76 | $2.75 | $2.76 | $2.76 | 347 |
| 2019-06-11 | $2.75 | $2.77 | $2.75 | $2.77 | $2.77 | 662 |
| 2019-06-10 | $2.97 | $2.97 | $2.75 | $2.75 | $2.75 | 4,659 |
| 2019-06-07 | $2.79 | $2.96 | $2.79 | $2.79 | $2.79 | 672 |
| 2019-06-06 | $2.77 | $2.89 | $2.76 | $2.78 | $2.78 | 5,070 |
| 2019-06-05 | $2.75 | $2.89 | $2.75 | $2.89 | $2.89 | 695 |
| 2019-06-04 | $3.00 | $3.00 | $2.75 | $2.78 | $2.78 | 25,942 |
| 2019-06-03 | $3.00 | $3.04 | $3.00 | $3.01 | $3.01 | 2,746 |
| 2019-05-31 | $3.00 | $3.05 | $3.00 | $3.01 | $3.01 | 2,293 |
| 2019-05-30 | $3.09 | $3.09 | $3.02 | $3.02 | $3.02 | 891 |
| 2019-05-29 | $3.01 | $3.06 | $3.00 | $3.00 | $3.00 | 2,168 |
| 2019-05-28 | $3.03 | $3.07 | $3.02 | $3.02 | $3.02 | 1,064 |
| 2019-05-24 | $3.01 | $3.11 | $3.00 | $3.00 | $3.00 | 4,032 |
| 2019-05-23 | $3.07 | $3.10 | $3.03 | $3.10 | $3.10 | 3,553 |
| 2019-05-22 | $3.15 | $3.15 | $3.06 | $3.06 | $3.06 | 1,422 |
| 2019-05-21 | $3.05 | $3.15 | $3.05 | $3.15 | $3.15 | 2,536 |
| 2019-05-20 | $3.18 | $3.18 | $3.08 | $3.08 | $3.08 | 2,585 |
| 2019-05-17 | $3.02 | $3.28 | $3.02 | $3.15 | $3.15 | 3,760 |
| 2019-05-16 | $3.00 | $3.15 | $3.00 | $3.15 | $3.15 | 3,088 |
| 2019-05-15 | $3.11 | $3.20 | $2.93 | $2.94 | $2.94 | 2,435 |
| 2019-05-14 | $3.15 | $3.23 | $2.95 | $3.22 | $3.22 | 6,623 |
| 2019-05-13 | $3.45 | $3.50 | $2.72 | $3.32 | $3.32 | 9,431 |
| 2019-05-10 | $3.68 | $3.70 | $3.44 | $3.44 | $3.44 | 21,048 |
| 2019-05-09 | $3.77 | $3.92 | $3.65 | $3.66 | $3.66 | 8,767 |
| 2019-05-08 | $3.86 | $3.88 | $3.83 | $3.88 | $3.88 | 3,383 |
| 2019-05-07 | $3.92 | $3.94 | $3.72 | $3.93 | $3.93 | 7,879 |
| 2019-05-06 | $4.03 | $4.03 | $3.84 | $3.91 | $3.91 | 6,010 |
| 2019-05-03 | $4.00 | $4.38 | $4.00 | $4.00 | $4.00 | 8,411 |
| 2019-05-02 | $3.90 | $3.95 | $3.90 | $3.95 | $3.95 | 2,036 |
| 2019-05-01 | $4.18 | $4.18 | $3.90 | $4.03 | $4.03 | 5,785 |
| 2019-04-30 | $4.12 | $4.60 | $3.84 | $4.12 | $4.12 | 22,288 |
| 2019-04-29 | $4.18 | $4.18 | $4.03 | $4.03 | $4.03 | 272 |
| 2019-04-26 | $4.00 | $4.29 | $4.00 | $4.18 | $4.18 | 9,376 |
| 2019-04-25 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 135 |
| 2019-04-24 | $4.10 | $4.12 | $4.05 | $4.12 | $4.12 | 964 |
| 2019-04-23 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 150 |
| 2019-04-22 | $4.20 | $4.20 | $4.00 | $4.17 | $4.17 | 3,758 |
| 2019-04-18 | $3.93 | $4.16 | $3.93 | $4.16 | $4.16 | 10,024 |
| 2019-04-17 | $4.40 | $4.40 | $3.87 | $3.89 | $3.89 | 5,195 |
| 2019-04-16 | $3.91 | $3.91 | $3.82 | $3.86 | $3.86 | 22,225 |
| 2019-04-15 | $3.97 | $4.10 | $3.89 | $3.90 | $3.90 | 5,583 |
| 2019-04-12 | $4.36 | $4.38 | $3.82 | $3.98 | $3.98 | 39,816 |
| 2019-04-11 | $4.26 | $4.40 | $4.25 | $4.33 | $4.33 | 3,698 |
| 2019-04-10 | $4.41 | $4.50 | $4.27 | $4.30 | $4.30 | 6,357 |
| 2019-04-09 | $4.30 | $4.40 | $4.30 | $4.36 | $4.36 | 6,928 |
| 2019-04-08 | $4.48 | $4.49 | $4.33 | $4.38 | $4.38 | 8,201 |
| 2019-04-05 | $4.42 | $4.45 | $4.31 | $4.44 | $4.44 | 1,686 |
| 2019-04-04 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 14 |
| 2019-04-03 | $4.40 | $4.47 | $4.40 | $4.47 | $4.47 | 510 |
| 2019-04-02 | $4.50 | $4.50 | $4.37 | $4.50 | $4.50 | 1,414 |
| 2019-04-01 | $4.21 | $4.48 | $4.20 | $4.34 | $4.34 | 3,677 |
| 2019-03-29 | $4.52 | $4.52 | $4.30 | $4.36 | $4.36 | 9,683 |
| 2019-03-28 | $4.65 | $4.80 | $4.23 | $4.25 | $4.25 | 2,889 |
| 2019-03-27 | $4.20 | $4.21 | $3.82 | $4.21 | $4.21 | 10,893 |
| 2019-03-26 | $4.48 | $4.75 | $4.11 | $4.11 | $4.11 | 64,323 |
| 2019-03-25 | $4.69 | $4.74 | $4.35 | $4.35 | $4.35 | 9,003 |
| 2019-03-22 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 135 |
| 2019-03-21 | $4.65 | $4.75 | $4.30 | $4.43 | $4.43 | 86,967 |
| 2019-03-20 | $5.18 | $5.18 | $4.53 | $4.71 | $4.71 | 9,684 |
| 2019-03-19 | $4.75 | $4.78 | $4.65 | $4.65 | $4.65 | 7,823 |
| 2019-03-18 | $5.00 | $5.00 | $4.70 | $4.85 | $4.85 | 34,588 |
| 2019-03-15 | $4.10 | $5.54 | $3.89 | $5.00 | $5.00 | 148,389 |
| 2019-03-14 | $4.86 | $4.86 | $4.11 | $4.20 | $4.20 | 18,359 |
| 2019-03-13 | $4.21 | $4.42 | $4.20 | $4.33 | $4.33 | 8,185 |
| 2019-03-12 | $4.07 | $4.42 | $4.07 | $4.35 | $4.35 | 29,382 |
| 2019-03-11 | $4.16 | $4.65 | $3.92 | $4.16 | $4.16 | 19,541 |
| 2019-03-08 | $4.35 | $4.65 | $4.09 | $4.39 | $4.39 | 11,433 |
| 2019-03-07 | $5.03 | $5.20 | $4.31 | $4.38 | $4.38 | 71,275 |
| 2019-03-06 | $4.85 | $5.00 | $4.31 | $4.65 | $4.65 | 108,732 |
| 2019-03-05 | $4.31 | $6.24 | $4.09 | $4.88 | $4.88 | 223,287 |
| 2019-03-04 | $4.38 | $4.38 | $3.97 | $4.09 | $4.09 | 7,216 |
| 2019-03-01 | $4.60 | $4.61 | $4.10 | $4.25 | $4.25 | 29,967 |
| 2019-02-28 | $4.07 | $4.20 | $4.07 | $4.20 | $4.20 | 1,350 |
| 2019-02-27 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 88 |
| 2019-02-26 | $4.15 | $4.19 | $4.15 | $4.17 | $4.17 | 760 |
| 2019-02-25 | $3.81 | $4.17 | $3.81 | $4.14 | $4.14 | 1,482 |
| 2019-02-22 | $3.98 | $4.00 | $3.86 | $3.98 | $3.98 | 3,835 |
| 2019-02-21 | $4.03 | $4.10 | $4.02 | $4.02 | $4.02 | 1,799 |
| 2019-02-20 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,116 |
| 2019-02-19 | $4.07 | $4.34 | $4.07 | $4.25 | $4.25 | 3,031 |
| 2019-02-15 | $4.02 | $4.28 | $4.02 | $4.15 | $4.15 | 1,888 |
| 2019-02-14 | $4.21 | $4.28 | $4.21 | $4.28 | $4.28 | 984 |
| 2019-02-13 | $4.24 | $4.25 | $4.17 | $4.25 | $4.25 | 1,177 |
| 2019-02-12 | $3.98 | $4.09 | $3.98 | $4.00 | $4.00 | 1,464 |
| 2019-02-11 | $4.09 | $4.50 | $4.09 | $4.21 | $4.21 | 6,981 |
| 2019-02-08 | $4.30 | $4.30 | $4.09 | $4.09 | $4.09 | 2,366 |
| 2019-02-07 | $4.24 | $4.48 | $3.75 | $4.40 | $4.40 | 16,625 |
| 2019-02-06 | $3.95 | $4.85 | $3.89 | $4.24 | $4.24 | 70,090 |
| 2019-02-05 | $4.14 | $4.15 | $3.50 | $3.81 | $3.81 | 16,204 |
| 2019-02-04 | $4.12 | $4.21 | $4.03 | $4.07 | $4.07 | 4,591 |
| 2019-02-01 | $4.09 | $4.09 | $4.03 | $4.03 | $4.03 | 3,733 |
| 2019-01-31 | $4.27 | $4.27 | $4.10 | $4.10 | $4.10 | 408 |
| 2019-01-30 | $4.09 | $4.23 | $4.05 | $4.06 | $4.06 | 1,002 |
| 2019-01-29 | $4.32 | $4.35 | $4.03 | $4.05 | $4.05 | 12,995 |
| 2019-01-28 | $4.58 | $4.58 | $4.30 | $4.30 | $4.30 | 10,314 |
| 2019-01-25 | $4.48 | $4.50 | $4.37 | $4.41 | $4.41 | 1,893 |
| 2019-01-24 | $4.34 | $4.50 | $4.34 | $4.40 | $4.40 | 3,995 |
| 2019-01-23 | $4.42 | $4.50 | $4.42 | $4.43 | $4.43 | 8,137 |
| 2019-01-22 | $4.45 | $4.90 | $4.40 | $4.45 | $4.45 | 8,752 |
| 2019-01-18 | $4.40 | $4.50 | $4.22 | $4.48 | $4.48 | 13,954 |
| 2019-01-17 | $4.50 | $4.50 | $4.40 | $4.40 | $4.40 | 5,030 |
| 2019-01-16 | $4.88 | $5.50 | $4.50 | $4.50 | $4.50 | 6,970 |
| 2019-01-15 | $4.78 | $5.25 | $4.35 | $4.46 | $4.46 | 9,677 |
| 2019-01-14 | $5.21 | $5.21 | $4.34 | $4.50 | $4.50 | 18,641 |
| 2019-01-11 | $4.75 | $4.84 | $4.75 | $4.84 | $4.84 | 1,947 |
| 2019-01-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 83 |
| 2019-01-09 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 503 |
| 2019-01-08 | $4.64 | $5.02 | $4.64 | $4.75 | $4.75 | 6,390 |
| 2019-01-07 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 281 |
| 2019-01-04 | $5.14 | $5.14 | $4.11 | $5.02 | $5.02 | 702 |
| 2019-01-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 200 |
| 2019-01-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 225 |
| 2018-12-31 | $4.86 | $5.29 | $4.86 | $5.24 | $5.24 | 2,850 |
| 2018-12-28 | $5.49 | $5.49 | $4.90 | $4.90 | $4.90 | 1,310 |
| 2018-12-27 | $5.00 | $5.00 | $4.01 | $5.00 | $5.00 | 7,680 |
| 2018-12-26 | $5.68 | $5.68 | $4.26 | $5.00 | $5.00 | 10,245 |
| 2018-12-24 | $5.56 | $5.56 | $5.10 | $5.10 | $5.10 | 2,258 |
| 2018-12-21 | $6.50 | $6.68 | $5.05 | $5.12 | $5.12 | 25,227 |
| 2018-12-20 | $6.75 | $7.20 | $6.55 | $6.55 | $6.55 | 22,158 |
| 2018-12-19 | $6.95 | $7.25 | $6.51 | $6.51 | $6.51 | 29,696 |
| 2018-12-18 | $7.45 | $7.45 | $6.89 | $6.89 | $6.89 | 16,880 |
| 2018-12-17 | $6.50 | $8.00 | $6.50 | $6.76 | $6.76 | 16,132 |
| 2018-12-14 | $6.51 | $6.51 | $6.40 | $6.45 | $6.45 | 36,164 |
| 2018-12-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 11 |
| 2018-12-12 | $6.50 | $6.50 | $6.39 | $6.50 | $6.50 | 2,911 |
| 2018-12-11 | $6.49 | $6.50 | $6.49 | $6.49 | $6.49 | 1,087 |
| 2018-12-10 | $6.67 | $6.67 | $6.50 | $6.50 | $6.50 | 1,534 |
| 2018-12-07 | $6.61 | $6.61 | $6.51 | $6.51 | $6.51 | 854 |
| 2018-12-06 | $6.63 | $6.80 | $6.50 | $6.50 | $6.50 | 1,443 |
| 2018-12-04 | $6.82 | $6.82 | $6.60 | $6.80 | $6.80 | 700 |
| 2018-12-03 | $6.95 | $6.99 | $6.90 | $6.99 | $6.99 | 1,457 |
| 2018-11-30 | $7.10 | $7.10 | $6.80 | $6.99 | $6.99 | 878 |
| 2018-11-29 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 543 |
| 2018-11-28 | $6.81 | $7.05 | $6.53 | $7.05 | $7.05 | 4,505 |
| 2018-11-27 | $6.50 | $7.00 | $6.50 | $6.62 | $6.62 | 5,432 |
| 2018-11-26 | $6.80 | $7.03 | $6.50 | $6.50 | $6.50 | 1,685 |
| 2018-11-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 134 |
| 2018-11-21 | $6.92 | $6.92 | $6.78 | $6.80 | $6.80 | 593 |
| 2018-11-20 | $6.97 | $6.97 | $6.94 | $6.94 | $6.94 | 490 |
| 2018-11-19 | $7.49 | $7.49 | $6.75 | $7.01 | $7.01 | 2,734 |
| 2018-11-16 | $6.83 | $7.25 | $6.83 | $7.20 | $7.20 | 2,653 |
| 2018-11-15 | $6.89 | $7.02 | $6.89 | $7.02 | $7.02 | 4,285 |
| 2018-11-14 | $6.70 | $6.99 | $6.70 | $6.99 | $6.99 | 690 |
| 2018-11-13 | $7.05 | $7.05 | $6.65 | $6.95 | $6.95 | 2,385 |
| 2018-11-12 | $7.00 | $7.47 | $6.51 | $6.97 | $6.97 | 4,975 |
| 2018-11-09 | $6.26 | $6.89 | $6.26 | $6.85 | $6.85 | 1,411 |
| 2018-11-08 | $7.19 | $7.25 | $6.80 | $6.95 | $6.95 | 8,033 |
| 2018-11-07 | $7.42 | $7.50 | $7.10 | $7.19 | $7.19 | 6,084 |
| 2018-11-06 | $7.49 | $7.70 | $7.26 | $7.39 | $7.39 | 2,879 |
| 2018-11-05 | $7.17 | $7.40 | $7.10 | $7.12 | $7.12 | 6,857 |
| 2018-11-02 | $6.65 | $6.97 | $6.65 | $6.97 | $6.97 | 521 |
| 2018-11-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 293 |
| 2018-10-31 | $6.75 | $6.75 | $6.45 | $6.45 | $6.45 | 1,262 |
| 2018-10-30 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 80 |
| 2018-10-29 | $6.40 | $6.99 | $6.40 | $6.80 | $6.80 | 9,892 |
| 2018-10-26 | $6.48 | $6.55 | $6.30 | $6.38 | $6.38 | 4,855 |
| 2018-10-25 | $6.35 | $6.50 | $6.25 | $6.50 | $6.50 | 3,265 |
| 2018-10-24 | $6.35 | $6.42 | $6.25 | $6.25 | $6.25 | 4,721 |
| 2018-10-23 | $6.37 | $6.71 | $6.30 | $6.30 | $6.30 | 26,274 |
| 2018-10-22 | $6.82 | $7.00 | $6.50 | $6.57 | $6.57 | 4,307 |
| 2018-10-19 | $6.81 | $7.00 | $6.50 | $6.96 | $6.96 | 10,937 |
| 2018-10-18 | $6.97 | $6.97 | $6.90 | $6.90 | $6.90 | 572 |
| 2018-10-17 | $6.99 | $6.99 | $6.55 | $6.95 | $6.95 | 5,097 |
| 2018-10-16 | $6.75 | $6.75 | $6.63 | $6.74 | $6.74 | 800 |
| 2018-10-15 | $6.85 | $6.85 | $6.53 | $6.53 | $6.53 | 682 |
| 2018-10-12 | $7.30 | $7.30 | $6.50 | $6.95 | $6.95 | 2,001 |
| 2018-10-11 | $6.50 | $6.77 | $6.50 | $6.77 | $6.77 | 4,014 |
| 2018-10-10 | $7.10 | $7.10 | $6.50 | $6.58 | $6.58 | 11,541 |
| 2018-10-09 | $6.75 | $6.99 | $6.50 | $6.94 | $6.94 | 17,466 |
| 2018-10-08 | $6.50 | $7.00 | $6.50 | $6.53 | $6.53 | 12,672 |
| 2018-10-05 | $6.75 | $6.87 | $6.75 | $6.84 | $6.84 | 7,955 |
| 2018-10-04 | $7.06 | $7.31 | $6.75 | $6.83 | $6.83 | 15,501 |
| 2018-10-03 | $7.33 | $7.38 | $7.26 | $7.26 | $7.26 | 4,275 |
| 2018-10-02 | $7.43 | $7.94 | $7.30 | $7.63 | $7.63 | 6,994 |
| 2018-10-01 | $7.90 | $8.50 | $7.61 | $7.64 | $7.64 | 6,758 |
| 2018-09-28 | $8.50 | $8.50 | $7.24 | $7.96 | $7.96 | 21,027 |
| 2018-09-27 | $6.84 | $8.64 | $6.34 | $8.25 | $8.25 | 70,345 |
| 2018-09-26 | $6.27 | $6.95 | $6.24 | $6.53 | $6.53 | 5,360 |
| 2018-09-25 | $6.54 | $7.00 | $5.51 | $6.31 | $6.31 | 17,396 |
| 2018-09-24 | $7.11 | $7.99 | $6.50 | $6.59 | $6.59 | 24,401 |
| 2018-09-21 | $10.00 | $10.00 | $6.25 | $6.99 | $6.99 | 6,429 |
Bionano Genomics Inc (BNGO) News Headlines
Recent Bionano Genomics Inc (BNGO) News
Similar Companies to Bionano Genomics Inc (BNGO) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |