B3 S.A. - Brasil Bolsa Balcao (BOLSY) Exchange: PINK
Data as of Aug. 21, 2025
$6.91 ($-0.44) -5.99%
B3 S.A. - Brasil Bolsa Balcao - Daily Information
Click for more stock information on B3 S.A. - Brasil Bolsa Balcao.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $7.11 |
| Previous Close | $6.91 |
| High | $7.11 |
| Low | $6.71 |
| Adjusted Open | $7.11 |
| Previous Adjusted Close | $6.91 |
| Adjusted High | $7.11 |
| Adjusted Low | $6.71 |
About B3 S.A. - Brasil Bolsa Balcao (BOLSY)
B3 S.A. - Brasil Bolsa Balcao
Invest in B3 S.A. - Brasil Bolsa Balcao (BOLSY)
Historical Stock Data for B3 S.A. - Brasil Bolsa Balcao (BOLSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $7.11 | $7.11 | $6.71 | $6.91 | $6.91 | 81,082 |
| 2025-08-18 | $7.29 | $7.50 | $7.29 | $7.35 | $7.35 | 32,779 |
| 2025-08-15 | $7.15 | $7.35 | $7.15 | $7.27 | $7.27 | 273,488 |
| 2025-08-14 | $7.11 | $7.26 | $7.11 | $7.15 | $7.15 | 311,227 |
| 2025-08-13 | $7.01 | $7.13 | $6.99 | $7.10 | $7.10 | 94,345 |
| 2025-08-12 | $7.08 | $7.15 | $6.96 | $6.96 | $6.96 | 96,590 |
| 2025-08-11 | $7.25 | $7.25 | $7.06 | $7.10 | $7.10 | 677,828 |
| 2025-08-08 | $7.27 | $7.47 | $7.18 | $7.29 | $7.29 | 20,873 |
| 2025-08-07 | $7.29 | $7.44 | $7.01 | $7.37 | $7.37 | 46,938 |
| 2025-08-06 | $6.84 | $7.12 | $6.84 | $7.06 | $7.06 | 16,158 |
| 2025-08-05 | $7.05 | $7.05 | $6.81 | $6.87 | $6.87 | 26,554 |
| 2025-08-04 | $6.88 | $7.16 | $6.86 | $6.99 | $6.99 | 339,598 |
| 2025-08-01 | $6.81 | $6.87 | $6.72 | $6.78 | $6.78 | 21,546 |
| 2025-07-31 | $6.84 | $6.87 | $6.69 | $6.69 | $6.69 | 76,755 |
| 2025-07-30 | $6.65 | $7.22 | $6.65 | $7.00 | $7.00 | 32,316 |
| 2025-07-29 | $6.90 | $7.13 | $6.76 | $6.76 | $6.76 | 47,944 |
| 2025-07-28 | $7.20 | $7.26 | $6.78 | $6.84 | $6.84 | 225,136 |
| 2025-07-25 | $7.23 | $7.36 | $7.05 | $7.12 | $7.12 | 40,530 |
| 2025-07-24 | $7.15 | $7.43 | $7.10 | $7.27 | $7.27 | 55,153 |
| 2025-07-23 | $7.35 | $7.37 | $7.10 | $7.30 | $7.30 | 11,719 |
| 2025-07-22 | $7.14 | $7.20 | $7.04 | $7.04 | $7.04 | 41,510 |
| 2025-07-21 | $7.05 | $7.23 | $7.05 | $7.17 | $7.17 | 27,580 |
| 2025-07-18 | $7.44 | $7.46 | $7.04 | $7.08 | $7.08 | 52,204 |
| 2025-07-17 | $7.40 | $7.65 | $7.40 | $7.52 | $7.52 | 41,943 |
| 2025-07-16 | $7.50 | $7.55 | $7.24 | $7.24 | $7.24 | 17,514 |
| 2025-07-15 | $7.40 | $7.55 | $7.29 | $7.46 | $7.46 | 55,170 |
| 2025-07-14 | $7.26 | $7.47 | $7.26 | $7.35 | $7.35 | 24,526 |
| 2025-07-11 | $7.75 | $7.75 | $7.30 | $7.31 | $7.31 | 12,905 |
| 2025-07-10 | $7.87 | $7.87 | $7.58 | $7.64 | $7.64 | 55,374 |
| 2025-07-09 | $8.18 | $8.18 | $7.87 | $7.91 | $7.91 | 121,928 |
| 2025-07-08 | $8.07 | $8.15 | $8.00 | $8.14 | $8.14 | 27,950 |
| 2025-07-07 | $8.10 | $8.11 | $7.93 | $7.97 | $7.97 | 388,438 |
| 2025-07-03 | $8.15 | $8.30 | $8.12 | $8.30 | $8.30 | 194,319 |
| 2025-07-02 | $7.97 | $8.12 | $7.86 | $8.05 | $8.05 | 345,149 |
| 2025-07-01 | $8.34 | $8.34 | $7.90 | $7.90 | $7.90 | 445,730 |
| 2025-06-30 | $7.79 | $8.14 | $7.79 | $8.09 | $8.09 | 161,130 |
| 2025-06-27 | $7.79 | $7.95 | $7.69 | $7.95 | $7.95 | 138,702 |
| 2025-06-26 | $7.46 | $7.95 | $7.46 | $7.95 | $7.95 | 128,833 |
| 2025-06-25 | $7.48 | $7.55 | $7.35 | $7.55 | $7.55 | 14,171 |
| 2025-06-24 | $7.49 | $7.61 | $7.18 | $7.32 | $7.32 | 37,182 |
| 2025-06-23 | $7.47 | $7.49 | $7.31 | $7.49 | $7.49 | 14,419 |
| 2025-06-20 | $7.61 | $7.61 | $7.37 | $7.41 | $7.41 | 54,444 |
| 2025-06-18 | $7.54 | $7.54 | $7.33 | $7.37 | $7.37 | 66,385 |
| 2025-06-17 | $7.33 | $7.61 | $7.29 | $7.59 | $7.59 | 40,939 |
| 2025-06-16 | $7.20 | $7.56 | $7.20 | $7.36 | $7.36 | 94,707 |
| 2025-06-13 | $6.92 | $7.09 | $6.92 | $7.05 | $7.05 | 74,190 |
| 2025-06-12 | $6.86 | $7.21 | $6.86 | $7.18 | $7.18 | 16,045 |
| 2025-06-11 | $6.80 | $7.21 | $6.80 | $7.13 | $7.13 | 25,859 |
| 2025-06-10 | $7.15 | $7.22 | $6.92 | $6.92 | $6.92 | 26,042 |
| 2025-06-09 | $7.28 | $7.28 | $7.08 | $7.11 | $7.11 | 18,125 |
| 2025-06-06 | $7.32 | $7.53 | $7.27 | $7.53 | $7.53 | 14,894 |
| 2025-06-05 | $7.38 | $7.46 | $7.09 | $7.09 | $7.09 | 17,961 |
| 2025-06-04 | $7.41 | $7.61 | $7.34 | $7.61 | $7.61 | 15,480 |
| 2025-06-03 | $7.21 | $7.47 | $7.20 | $7.47 | $7.47 | 133,519 |
| 2025-06-02 | $7.23 | $7.44 | $7.11 | $7.16 | $7.16 | 29,254 |
| 2025-05-30 | $7.31 | $7.48 | $7.13 | $7.48 | $7.48 | 63,226 |
| 2025-05-29 | $7.46 | $7.51 | $7.42 | $7.44 | $7.44 | 9,812 |
| 2025-05-28 | $7.45 | $7.55 | $7.45 | $7.55 | $7.55 | 91,282 |
| 2025-05-27 | $7.68 | $7.68 | $7.50 | $7.50 | $7.50 | 30,438 |
| 2025-05-23 | $7.38 | $7.89 | $7.36 | $7.87 | $7.87 | 17,008 |
| 2025-05-22 | $7.60 | $7.76 | $7.32 | $7.32 | $7.32 | 25,767 |
| 2025-05-21 | $7.89 | $7.89 | $7.62 | $7.65 | $7.65 | 237,956 |
| 2025-05-20 | $7.77 | $7.97 | $7.73 | $7.97 | $7.97 | 464,925 |
| 2025-05-19 | $7.81 | $7.84 | $7.81 | $7.81 | $7.81 | 26,423 |
| 2025-05-16 | $7.70 | $7.82 | $7.69 | $7.77 | $7.77 | 470,463 |
| 2025-05-15 | $7.74 | $7.81 | $7.65 | $7.71 | $7.71 | 16,448 |
| 2025-05-14 | $8.02 | $8.02 | $7.70 | $7.76 | $7.76 | 19,763 |
| 2025-05-13 | $7.80 | $8.03 | $7.80 | $8.03 | $8.03 | 158,965 |
| 2025-05-12 | $7.70 | $7.72 | $7.55 | $7.65 | $7.65 | 194,134 |
| 2025-05-09 | $7.68 | $7.75 | $7.59 | $7.68 | $7.68 | 266,305 |
| 2025-05-08 | $7.20 | $7.78 | $7.12 | $7.65 | $7.65 | 623,578 |
| 2025-05-07 | $6.87 | $6.90 | $6.81 | $6.83 | $6.83 | 120,152 |
| 2025-05-06 | $6.89 | $6.94 | $6.85 | $6.90 | $6.90 | 58,378 |
| 2025-05-05 | $6.97 | $6.99 | $6.93 | $6.93 | $6.93 | 28,553 |
| 2025-05-02 | $7.27 | $7.30 | $6.88 | $7.14 | $7.14 | 25,474 |
| 2025-05-01 | $7.15 | $7.35 | $6.76 | $7.35 | $7.35 | 24,944 |
| 2025-04-30 | $7.06 | $7.07 | $6.93 | $7.00 | $7.00 | 213,221 |
| 2025-04-29 | $7.15 | $7.25 | $6.99 | $7.11 | $7.11 | 21,858 |
| 2025-04-28 | $7.10 | $7.25 | $6.99 | $7.16 | $7.16 | 48,630 |
| 2025-04-25 | $6.95 | $7.02 | $6.93 | $7.00 | $7.00 | 69,245 |
| 2025-04-24 | $6.56 | $6.95 | $6.56 | $6.93 | $6.93 | 108,673 |
| 2025-04-23 | $6.60 | $6.90 | $6.34 | $6.65 | $6.65 | 49,537 |
| 2025-04-22 | $6.25 | $6.46 | $6.25 | $6.45 | $6.45 | 75,204 |
| 2025-04-21 | $6.25 | $6.30 | $5.91 | $6.24 | $6.24 | 29,587 |
| 2025-04-17 | $5.89 | $6.30 | $5.89 | $5.91 | $5.91 | 29,266 |
| 2025-04-16 | $6.20 | $6.25 | $6.08 | $6.25 | $6.25 | 31,898 |
| 2025-04-15 | $6.26 | $6.33 | $6.18 | $6.21 | $6.21 | 30,076 |
| 2025-04-14 | $6.25 | $6.40 | $6.13 | $6.23 | $6.23 | 232,155 |
| 2025-04-11 | $6.10 | $6.43 | $5.98 | $6.41 | $6.41 | 121,360 |
| 2025-04-10 | $6.08 | $6.08 | $5.83 | $5.83 | $5.83 | 45,237 |
| 2025-04-09 | $5.57 | $6.38 | $5.52 | $6.38 | $6.38 | 378,553 |
| 2025-04-08 | $6.00 | $6.00 | $5.80 | $5.81 | $5.81 | 139,044 |
| 2025-04-07 | $5.93 | $6.09 | $5.85 | $5.95 | $5.95 | 306,337 |
| 2025-04-04 | $6.52 | $6.52 | $5.98 | $6.07 | $6.07 | 179,764 |
| 2025-04-03 | $6.72 | $6.85 | $6.62 | $6.63 | $6.63 | 80,520 |
| 2025-04-02 | $6.42 | $6.46 | $6.35 | $6.35 | $6.35 | 155,772 |
| 2025-04-01 | $6.40 | $6.45 | $6.37 | $6.37 | $6.37 | 26,067 |
| 2025-03-31 | $6.45 | $6.45 | $6.17 | $6.36 | $6.36 | 17,553 |
| 2025-03-28 | $6.39 | $6.48 | $6.12 | $6.20 | $6.17 | 49,080 |
| 2025-03-27 | $6.64 | $6.75 | $6.42 | $6.42 | $6.39 | 13,909 |
| 2025-03-26 | $6.34 | $6.71 | $6.34 | $6.52 | $6.49 | 17,100 |
| 2025-03-25 | $6.27 | $6.79 | $6.27 | $6.70 | $6.67 | 18,566 |
| 2025-03-24 | $6.58 | $6.58 | $6.42 | $6.42 | $6.42 | 56,054 |
| 2025-03-21 | $6.60 | $6.64 | $6.51 | $6.52 | $6.52 | 74,642 |
| 2025-03-20 | $6.57 | $6.77 | $6.54 | $6.65 | $6.65 | 118,411 |
| 2025-03-19 | $6.35 | $6.54 | $6.35 | $6.39 | $6.39 | 51,659 |
| 2025-03-18 | $6.42 | $6.44 | $6.23 | $6.32 | $6.32 | 150,185 |
| 2025-03-17 | $6.72 | $6.74 | $6.57 | $6.58 | $6.58 | 80,649 |
| 2025-03-14 | $6.02 | $6.86 | $6.02 | $6.86 | $6.86 | 241,099 |
| 2025-03-13 | $5.65 | $6.05 | $5.65 | $5.94 | $5.94 | 62,957 |
| 2025-03-12 | $5.28 | $5.51 | $5.28 | $5.38 | $5.38 | 37,473 |
| 2025-03-11 | $5.42 | $5.50 | $5.34 | $5.41 | $5.41 | 43,826 |
| 2025-03-10 | $5.54 | $5.54 | $5.33 | $5.36 | $5.36 | 193,352 |
| 2025-03-07 | $5.65 | $5.65 | $5.49 | $5.65 | $5.65 | 132,925 |
| 2025-03-06 | $5.48 | $5.63 | $5.35 | $5.35 | $5.35 | 78,341 |
| 2025-03-05 | $5.45 | $5.65 | $5.31 | $5.43 | $5.43 | 63,957 |
| 2025-03-04 | $5.20 | $5.51 | $5.20 | $5.51 | $5.51 | 313,624 |
| 2025-03-03 | $5.30 | $5.47 | $5.25 | $5.45 | $5.45 | 73,942 |
| 2025-02-28 | $5.47 | $5.50 | $5.31 | $5.40 | $5.40 | 51,880 |
| 2025-02-27 | $5.49 | $5.92 | $5.49 | $5.66 | $5.66 | 32,993 |
| 2025-02-26 | $5.60 | $5.60 | $5.49 | $5.53 | $5.53 | 29,015 |
| 2025-02-25 | $5.60 | $5.65 | $5.43 | $5.58 | $5.58 | 209,683 |
| 2025-02-24 | $5.87 | $5.87 | $5.60 | $5.60 | $5.60 | 241,087 |
| 2025-02-21 | $5.87 | $5.92 | $5.78 | $5.92 | $5.92 | 57,123 |
| 2025-02-20 | $5.99 | $6.05 | $5.81 | $5.92 | $5.92 | 19,433 |
| 2025-02-19 | $6.00 | $6.01 | $5.76 | $5.76 | $5.76 | 89,229 |
| 2025-02-18 | $6.06 | $6.15 | $6.02 | $6.06 | $6.06 | 48,888 |
| 2025-02-14 | $6.05 | $6.13 | $6.00 | $6.12 | $6.12 | 125,773 |
| 2025-02-13 | $5.75 | $5.81 | $5.67 | $5.79 | $5.79 | 44,506 |
| 2025-02-12 | $5.89 | $5.89 | $5.75 | $5.79 | $5.79 | 752,956 |
| 2025-02-11 | $5.93 | $6.01 | $5.87 | $5.95 | $5.95 | 33,931 |
| 2025-02-10 | $5.75 | $5.93 | $5.75 | $5.93 | $5.93 | 67,056 |
| 2025-02-07 | $5.86 | $5.89 | $5.70 | $5.75 | $5.75 | 135,588 |
| 2025-02-06 | $5.54 | $5.94 | $5.54 | $5.77 | $5.77 | 77,144 |
| 2025-02-05 | $5.75 | $5.87 | $5.60 | $5.60 | $5.60 | 523,528 |
| 2025-02-04 | $5.85 | $5.87 | $5.82 | $5.84 | $5.84 | 38,970 |
| 2025-02-03 | $5.52 | $5.87 | $5.52 | $5.81 | $5.81 | 24,944 |
| 2025-01-31 | $5.75 | $5.87 | $5.62 | $5.78 | $5.78 | 44,546 |
| 2025-01-30 | $5.41 | $5.78 | $5.41 | $5.78 | $5.78 | 119,165 |
| 2025-01-29 | $5.62 | $5.62 | $5.40 | $5.60 | $5.60 | 132,881 |
| 2025-01-28 | $5.45 | $5.60 | $5.40 | $5.56 | $5.56 | 143,512 |
| 2025-01-27 | $5.18 | $5.65 | $5.18 | $5.45 | $5.45 | 201,099 |
| 2025-01-24 | $5.25 | $5.40 | $5.25 | $5.30 | $5.30 | 146,395 |
| 2025-01-23 | $5.39 | $5.47 | $5.25 | $5.38 | $5.38 | 23,153 |
| 2025-01-22 | $5.12 | $5.43 | $5.12 | $5.40 | $5.40 | 144,195 |
| 2025-01-21 | $5.20 | $5.34 | $5.20 | $5.28 | $5.28 | 621,088 |
| 2025-01-17 | $5.20 | $5.30 | $5.15 | $5.30 | $5.30 | 398,494 |
| 2025-01-16 | $5.15 | $5.15 | $5.04 | $5.09 | $5.09 | 272,797 |
| 2025-01-15 | $5.10 | $5.24 | $5.04 | $5.15 | $5.15 | 44,980 |
| 2025-01-14 | $4.89 | $5.03 | $4.81 | $4.93 | $4.93 | 109,353 |
| 2025-01-13 | $4.79 | $4.91 | $4.70 | $4.89 | $4.89 | 115,602 |
| 2025-01-10 | $5.11 | $5.11 | $4.89 | $4.92 | $4.92 | 184,660 |
| 2025-01-08 | $5.12 | $5.12 | $5.01 | $5.03 | $5.03 | 218,162 |
| 2025-01-07 | $5.10 | $5.50 | $5.10 | $5.47 | $5.47 | 173,790 |
| 2025-01-06 | $5.00 | $5.15 | $5.00 | $5.10 | $5.10 | 139,690 |
| 2025-01-03 | $5.13 | $5.15 | $4.90 | $4.93 | $4.93 | 108,145 |
| 2025-01-02 | $5.14 | $5.19 | $5.02 | $5.13 | $5.13 | 218,885 |
| 2024-12-31 | $5.25 | $5.27 | $4.99 | $5.20 | $5.20 | 90,390 |
| 2024-12-30 | $5.00 | $5.26 | $4.90 | $5.25 | $5.25 | 205,371 |
| 2024-12-27 | $5.03 | $5.12 | $4.93 | $5.12 | $5.12 | 96,443 |
| 2024-12-26 | $4.94 | $5.01 | $4.93 | $4.97 | $4.97 | 5,000 |
| 2024-12-24 | $4.90 | $5.07 | $4.80 | $5.03 | $5.03 | 42,903 |
| 2024-12-23 | $4.96 | $5.01 | $4.89 | $4.95 | $4.95 | 575,553 |
| 2024-12-20 | $4.87 | $5.26 | $4.87 | $5.25 | $5.25 | 218,145 |
| 2024-12-19 | $4.78 | $4.94 | $4.78 | $4.94 | $4.94 | 320,662 |
| 2024-12-18 | $4.82 | $4.82 | $4.65 | $4.67 | $4.67 | 342,114 |
| 2024-12-17 | $4.87 | $5.02 | $4.81 | $4.94 | $4.94 | 321,765 |
| 2024-12-16 | $5.08 | $5.08 | $4.90 | $4.90 | $4.90 | 438,606 |
| 2024-12-13 | $5.14 | $5.14 | $5.06 | $5.08 | $5.08 | 118,195 |
| 2024-12-12 | $5.07 | $5.13 | $5.00 | $5.13 | $5.13 | 99,751 |
| 2024-12-11 | $4.92 | $5.26 | $4.92 | $5.15 | $5.15 | 178,927 |
| 2024-12-10 | $4.87 | $4.98 | $4.87 | $4.87 | $4.87 | 226,079 |
| 2024-12-09 | $4.84 | $4.96 | $4.84 | $4.86 | $4.86 | 172,068 |
| 2024-12-06 | $5.03 | $5.03 | $4.80 | $4.82 | $4.82 | 163,667 |
| 2024-12-05 | $4.87 | $4.87 | $4.76 | $4.81 | $4.81 | 184,993 |
| 2024-12-04 | $4.72 | $4.72 | $4.59 | $4.69 | $4.69 | 395,357 |
| 2024-12-03 | $4.60 | $4.65 | $4.56 | $4.62 | $4.62 | 243,975 |
| 2024-12-02 | $4.49 | $4.61 | $4.49 | $4.61 | $4.61 | 239,749 |
| 2024-11-29 | $4.50 | $4.62 | $4.43 | $4.56 | $4.56 | 93,628 |
| 2024-11-27 | $5.18 | $5.18 | $4.90 | $5.08 | $5.08 | 171,525 |
| 2024-11-26 | $5.19 | $5.31 | $5.18 | $5.19 | $5.19 | 228,003 |
| 2024-11-25 | $5.14 | $5.29 | $5.14 | $5.29 | $5.29 | 113,307 |
| 2024-11-22 | $5.10 | $5.13 | $5.02 | $5.13 | $5.13 | 110,684 |
| 2024-11-21 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 146,711 |
| 2024-11-20 | $5.12 | $5.21 | $5.08 | $5.09 | $5.09 | 149,960 |
| 2024-11-19 | $5.15 | $5.19 | $5.13 | $5.18 | $5.18 | 117,941 |
| 2024-11-18 | $5.16 | $5.22 | $5.13 | $5.13 | $5.13 | 130,844 |
| 2024-11-15 | $5.25 | $5.30 | $5.16 | $5.20 | $5.20 | 194,221 |
| 2024-11-14 | $5.22 | $5.30 | $5.22 | $5.30 | $5.30 | 151,339 |
| 2024-11-13 | $5.24 | $5.38 | $5.17 | $5.38 | $5.38 | 116,192 |
| 2024-11-12 | $5.21 | $5.40 | $5.21 | $5.40 | $5.40 | 173,979 |
| 2024-11-11 | $5.32 | $5.32 | $5.20 | $5.24 | $5.24 | 139,612 |
| 2024-11-08 | $5.36 | $5.49 | $5.26 | $5.49 | $5.49 | 58,395 |
| 2024-11-07 | $5.69 | $5.75 | $5.49 | $5.75 | $5.75 | 68,060 |
| 2024-11-06 | $5.48 | $5.62 | $5.45 | $5.60 | $5.60 | 148,661 |
| 2024-11-05 | $5.48 | $5.73 | $5.48 | $5.73 | $5.73 | 153,542 |
| 2024-11-04 | $5.47 | $5.60 | $5.47 | $5.48 | $5.48 | 106,675 |
| 2024-11-01 | $5.46 | $5.46 | $5.26 | $5.28 | $5.28 | 600,163 |
| 2024-10-31 | $5.50 | $5.50 | $5.46 | $5.47 | $5.47 | 291,617 |
| 2024-10-30 | $5.55 | $5.65 | $5.54 | $5.65 | $5.65 | 77,002 |
| 2024-10-29 | $5.69 | $5.73 | $5.58 | $5.73 | $5.73 | 43,702 |
| 2024-10-28 | $5.67 | $5.72 | $5.63 | $5.71 | $5.71 | 55,614 |
| 2024-10-25 | $5.60 | $5.63 | $5.55 | $5.58 | $5.58 | 63,464 |
| 2024-10-24 | $5.53 | $5.71 | $5.48 | $5.71 | $5.71 | 322,912 |
| 2024-10-23 | $5.46 | $5.55 | $5.46 | $5.55 | $5.55 | 88,986 |
| 2024-10-22 | $5.61 | $5.61 | $5.52 | $5.52 | $5.52 | 84,533 |
| 2024-10-21 | $5.55 | $5.68 | $5.55 | $5.68 | $5.68 | 154,206 |
| 2024-10-18 | $5.68 | $5.68 | $5.59 | $5.60 | $5.60 | 52,799 |
| 2024-10-17 | $5.63 | $5.73 | $5.60 | $5.73 | $5.73 | 171,322 |
| 2024-10-16 | $5.66 | $5.79 | $5.65 | $5.75 | $5.75 | 41,887 |
| 2024-10-15 | $5.79 | $5.79 | $5.60 | $5.74 | $5.74 | 29,115 |
| 2024-10-14 | $5.66 | $5.84 | $5.66 | $5.81 | $5.81 | 73,816 |
| 2024-10-11 | $5.64 | $5.69 | $5.60 | $5.69 | $5.69 | 39,040 |
| 2024-10-10 | $5.73 | $5.76 | $5.70 | $5.70 | $5.70 | 60,314 |
| 2024-10-09 | $5.72 | $5.74 | $5.67 | $5.70 | $5.70 | 63,957 |
| 2024-10-08 | $5.65 | $5.78 | $5.63 | $5.72 | $5.72 | 68,773 |
| 2024-10-07 | $5.82 | $5.86 | $5.68 | $5.68 | $5.68 | 86,448 |
| 2024-10-04 | $5.79 | $5.87 | $5.79 | $5.85 | $5.85 | 94,854 |
| 2024-10-03 | $5.95 | $5.95 | $5.79 | $5.85 | $5.85 | 28,424 |
| 2024-10-02 | $5.99 | $6.00 | $5.89 | $5.97 | $5.97 | 43,117 |
| 2024-10-01 | $5.92 | $5.92 | $5.85 | $5.87 | $5.87 | 47,015 |
| 2024-09-30 | $5.91 | $5.97 | $5.79 | $5.92 | $5.92 | 44,094 |
| 2024-09-27 | $5.95 | $6.24 | $5.95 | $5.95 | $5.90 | 31,095 |
| 2024-09-26 | $6.25 | $6.25 | $5.96 | $6.10 | $6.05 | 48,136 |
| 2024-09-25 | $6.34 | $6.34 | $5.93 | $5.95 | $5.95 | 17,379 |
| 2024-09-24 | $6.21 | $6.21 | $6.00 | $6.09 | $6.09 | 36,765 |
| 2024-09-23 | $6.33 | $6.40 | $6.03 | $6.08 | $6.08 | 123,400 |
| 2024-09-20 | $6.52 | $6.52 | $6.40 | $6.40 | $6.40 | 39,884 |
| 2024-09-19 | $6.70 | $6.72 | $6.59 | $6.63 | $6.63 | 34,325 |
| 2024-09-18 | $6.60 | $6.72 | $6.57 | $6.70 | $6.70 | 37,272 |
| 2024-09-17 | $6.59 | $6.65 | $6.50 | $6.50 | $6.50 | 163,766 |
| 2024-09-16 | $6.52 | $6.59 | $6.52 | $6.56 | $6.56 | 160,482 |
| 2024-09-13 | $6.50 | $6.61 | $6.34 | $6.34 | $6.34 | 126,165 |
| 2024-09-12 | $6.34 | $6.50 | $6.29 | $6.50 | $6.50 | 591,057 |
| 2024-09-11 | $6.40 | $6.50 | $6.24 | $6.50 | $6.50 | 58,400 |
| 2024-09-10 | $6.38 | $6.55 | $6.38 | $6.55 | $6.55 | 64,587 |
| 2024-09-09 | $6.56 | $6.57 | $6.49 | $6.57 | $6.57 | 26,638 |
| 2024-09-06 | $6.76 | $6.76 | $6.52 | $6.54 | $6.54 | 30,249 |
| 2024-09-05 | $6.66 | $6.72 | $6.61 | $6.65 | $6.65 | 31,250 |
| 2024-09-04 | $6.61 | $6.76 | $6.61 | $6.65 | $6.65 | 44,309 |
| 2024-09-03 | $6.63 | $6.65 | $6.39 | $6.42 | $6.42 | 49,242 |
| 2024-08-30 | $6.54 | $6.79 | $6.54 | $6.79 | $6.79 | 43,651 |
| 2024-08-29 | $6.71 | $6.71 | $6.58 | $6.67 | $6.67 | 94,153 |
| 2024-08-28 | $6.75 | $7.05 | $6.75 | $7.05 | $7.05 | 48,490 |
| 2024-08-27 | $6.92 | $6.92 | $6.85 | $6.87 | $6.87 | 12,195 |
| 2024-08-26 | $6.93 | $6.95 | $6.89 | $6.95 | $6.95 | 17,852 |
| 2024-08-23 | $6.75 | $6.95 | $6.75 | $6.91 | $6.91 | 85,289 |
| 2024-08-22 | $6.89 | $6.91 | $6.68 | $6.71 | $6.71 | 81,869 |
| 2024-08-21 | $7.06 | $7.06 | $7.00 | $7.06 | $7.06 | 85,219 |
| 2024-08-20 | $7.02 | $7.09 | $7.00 | $7.03 | $7.03 | 101,912 |
| 2024-08-19 | $6.88 | $7.14 | $6.87 | $7.04 | $7.04 | 35,311 |
| 2024-08-16 | $7.00 | $7.00 | $6.82 | $6.82 | $6.82 | 24,208 |
| 2024-08-15 | $6.95 | $7.01 | $6.90 | $6.90 | $6.90 | 61,255 |
| 2024-08-14 | $6.95 | $7.00 | $6.87 | $7.00 | $7.00 | 47,904 |
| 2024-08-13 | $6.75 | $6.90 | $6.75 | $6.90 | $6.90 | 104,174 |
| 2024-08-12 | $6.66 | $6.67 | $6.55 | $6.63 | $6.63 | 129,711 |
| 2024-08-09 | $6.31 | $6.57 | $6.28 | $6.28 | $6.28 | 48,412 |
| 2024-08-08 | $5.47 | $6.08 | $5.47 | $6.04 | $6.04 | 63,156 |
| 2024-08-07 | $5.88 | $5.95 | $5.83 | $5.95 | $5.95 | 84,466 |
| 2024-08-06 | $5.70 | $5.80 | $5.60 | $5.75 | $5.75 | 145,567 |
| 2024-08-05 | $5.44 | $5.65 | $5.40 | $5.62 | $5.62 | 187,509 |
| 2024-08-02 | $5.70 | $5.72 | $5.62 | $5.66 | $5.66 | 126,605 |
| 2024-08-01 | $5.80 | $5.91 | $5.61 | $5.66 | $5.66 | 223,406 |
| 2024-07-31 | $5.68 | $5.82 | $5.63 | $5.82 | $5.82 | 64,059 |
| 2024-07-30 | $5.69 | $5.80 | $5.65 | $5.80 | $5.80 | 105,737 |
| 2024-07-29 | $5.75 | $5.76 | $5.73 | $5.75 | $5.75 | 69,126 |
| 2024-07-26 | $5.74 | $5.84 | $5.73 | $5.80 | $5.80 | 83,065 |
| 2024-07-25 | $5.81 | $5.87 | $5.74 | $5.87 | $5.87 | 94,725 |
| 2024-07-24 | $5.86 | $5.93 | $5.83 | $5.84 | $5.84 | 31,946 |
| 2024-07-23 | $5.99 | $6.23 | $5.98 | $6.23 | $6.23 | 105,886 |
| 2024-07-22 | $6.00 | $6.11 | $5.96 | $6.11 | $6.11 | 58,235 |
| 2024-07-19 | $6.08 | $6.11 | $5.95 | $5.96 | $5.96 | 183,361 |
| 2024-07-18 | $6.14 | $6.18 | $5.96 | $5.96 | $5.96 | 36,215 |
| 2024-07-17 | $6.26 | $6.28 | $6.20 | $6.21 | $6.21 | 85,479 |
| 2024-07-16 | $6.37 | $6.41 | $6.31 | $6.41 | $6.41 | 22,410 |
| 2024-07-15 | $6.30 | $6.30 | $6.25 | $6.30 | $6.30 | 91,972 |
| 2024-07-12 | $6.10 | $6.32 | $6.10 | $6.32 | $6.32 | 44,082 |
| 2024-07-11 | $6.00 | $6.07 | $5.95 | $6.03 | $6.03 | 40,903 |
| 2024-07-10 | $5.87 | $5.90 | $5.85 | $5.87 | $5.87 | 173,756 |
| 2024-07-09 | $5.77 | $5.87 | $5.77 | $5.86 | $5.86 | 143,937 |
| 2024-07-08 | $5.70 | $5.84 | $5.70 | $5.75 | $5.75 | 66,882 |
| 2024-07-05 | $5.97 | $5.97 | $5.62 | $5.72 | $5.72 | 55,957 |
| 2024-07-03 | $5.65 | $5.91 | $5.65 | $5.70 | $5.68 | 34,778 |
| 2024-07-02 | $5.00 | $5.81 | $5.00 | $5.79 | $5.77 | 105,563 |
| 2024-07-01 | $5.55 | $5.70 | $5.47 | $5.53 | $5.51 | 187,091 |
| 2024-06-28 | $5.50 | $5.65 | $5.50 | $5.54 | $5.52 | 90,079 |
| 2024-06-27 | $5.67 | $5.73 | $5.57 | $5.61 | $5.59 | 65,307 |
| 2024-06-26 | $5.65 | $5.65 | $5.50 | $5.63 | $5.58 | 91,999 |
| 2024-06-25 | $5.88 | $5.88 | $5.59 | $5.71 | $5.66 | 2,425,297 |
| 2024-06-24 | $5.94 | $5.99 | $5.73 | $5.83 | $5.83 | 2,496,863 |
| 2024-06-21 | $5.91 | $5.95 | $5.62 | $5.86 | $5.86 | 226,898 |
| 2024-06-20 | $6.01 | $6.01 | $5.69 | $5.80 | $5.80 | 87,442 |
| 2024-06-18 | $5.72 | $6.16 | $5.72 | $5.94 | $5.94 | 232,857 |
| 2024-06-17 | $5.53 | $5.83 | $5.53 | $5.83 | $5.83 | 83,822 |
| 2024-06-14 | $5.60 | $5.76 | $5.58 | $5.70 | $5.70 | 212,457 |
| 2024-06-13 | $5.59 | $5.65 | $5.54 | $5.65 | $5.65 | 99,267 |
| 2024-06-12 | $5.84 | $5.86 | $5.67 | $5.73 | $5.73 | 245,910 |
| 2024-06-11 | $5.85 | $5.91 | $5.85 | $5.87 | $5.87 | 177,946 |
| 2024-06-10 | $5.95 | $5.96 | $5.88 | $5.88 | $5.88 | 103,397 |
| 2024-06-07 | $6.14 | $6.19 | $6.02 | $6.02 | $6.02 | 62,861 |
| 2024-06-06 | $6.11 | $6.33 | $6.11 | $6.22 | $6.22 | 75,547 |
| 2024-06-05 | $6.02 | $6.10 | $6.02 | $6.10 | $6.10 | 64,441 |
| 2024-06-04 | $6.06 | $6.10 | $6.02 | $6.06 | $6.06 | 100,180 |
| 2024-06-03 | $6.09 | $6.19 | $6.06 | $6.19 | $6.19 | 72,572 |
| 2024-05-31 | $6.17 | $6.17 | $6.10 | $6.10 | $6.10 | 78,381 |
| 2024-05-30 | $6.24 | $6.44 | $6.24 | $6.37 | $6.37 | 75,827 |
| 2024-05-29 | $6.26 | $6.36 | $6.21 | $6.24 | $6.24 | 75,611 |
| 2024-05-28 | $6.52 | $6.52 | $6.36 | $6.38 | $6.38 | 96,254 |
| 2024-05-24 | $6.40 | $6.47 | $6.37 | $6.45 | $6.45 | 49,500 |
| 2024-05-23 | $6.47 | $6.48 | $6.34 | $6.40 | $6.40 | 70,390 |
| 2024-05-22 | $6.60 | $6.60 | $6.40 | $6.42 | $6.42 | 132,807 |
| 2024-05-21 | $6.65 | $6.75 | $6.62 | $6.66 | $6.66 | 324,379 |
| 2024-05-20 | $6.62 | $6.71 | $6.56 | $6.66 | $6.66 | 324,379 |
| 2024-05-17 | $6.73 | $6.76 | $6.61 | $6.75 | $6.75 | 46,019 |
| 2024-05-16 | $6.74 | $6.77 | $6.67 | $6.73 | $6.73 | 41,838 |
| 2024-05-15 | $6.72 | $6.77 | $6.65 | $6.71 | $6.71 | 30,942 |
| 2024-05-14 | $6.57 | $6.74 | $6.57 | $6.67 | $6.67 | 44,381 |
| 2024-05-13 | $6.45 | $6.52 | $6.41 | $6.52 | $6.52 | 76,224 |
| 2024-05-10 | $6.60 | $6.60 | $6.33 | $6.33 | $6.33 | 207,301 |
| 2024-05-09 | $6.57 | $6.57 | $6.43 | $6.53 | $6.53 | 65,814 |
| 2024-05-08 | $6.75 | $6.85 | $6.74 | $6.84 | $6.84 | 106,046 |
| 2024-05-07 | $6.83 | $6.92 | $6.81 | $6.84 | $6.84 | 42,431 |
| 2024-05-06 | $6.72 | $6.81 | $6.66 | $6.78 | $6.78 | 32,983 |
| 2024-05-03 | $6.61 | $6.86 | $6.61 | $6.73 | $6.73 | 28,418 |
| 2024-05-02 | $6.38 | $6.52 | $6.29 | $6.44 | $6.44 | 34,051 |
| 2024-05-01 | $6.20 | $6.50 | $6.14 | $6.38 | $6.38 | 54,373 |
| 2024-04-30 | $6.50 | $6.50 | $6.11 | $6.20 | $6.20 | 94,256 |
| 2024-04-29 | $6.56 | $6.61 | $6.49 | $6.50 | $6.50 | 52,354 |
| 2024-04-26 | $5.85 | $6.58 | $5.85 | $6.54 | $6.54 | 55,648 |
| 2024-04-25 | $6.43 | $6.43 | $6.25 | $6.30 | $6.30 | 86,896 |
| 2024-04-24 | $6.44 | $6.55 | $6.30 | $6.43 | $6.43 | 98,767 |
| 2024-04-23 | $6.45 | $6.54 | $6.41 | $6.54 | $6.54 | 454,121 |
| 2024-04-22 | $6.50 | $6.64 | $6.28 | $6.58 | $6.58 | 86,732 |
| 2024-04-19 | $6.31 | $6.53 | $6.30 | $6.47 | $6.47 | 82,763 |
| 2024-04-18 | $6.45 | $6.51 | $6.31 | $6.44 | $6.44 | 70,609 |
| 2024-04-17 | $6.30 | $6.55 | $6.30 | $6.47 | $6.47 | 131,212 |
| 2024-04-16 | $6.32 | $6.50 | $6.30 | $6.46 | $6.46 | 114,999 |
| 2024-04-15 | $6.95 | $6.95 | $6.53 | $6.68 | $6.68 | 100,484 |
| 2024-04-12 | $7.21 | $7.21 | $6.85 | $6.92 | $6.92 | 39,105 |
| 2024-04-11 | $7.11 | $7.21 | $7.00 | $7.03 | $7.03 | 66,807 |
| 2024-04-10 | $7.10 | $7.50 | $7.01 | $7.05 | $7.05 | 126,976 |
| 2024-04-09 | $7.24 | $7.46 | $7.24 | $7.46 | $7.46 | 180,619 |
| 2024-04-08 | $7.39 | $7.39 | $7.14 | $7.16 | $7.16 | 73,627 |
| 2024-04-05 | $7.30 | $7.30 | $7.12 | $7.13 | $7.13 | 81,719 |
| 2024-04-04 | $7.03 | $7.27 | $7.03 | $7.13 | $7.13 | 81,719 |
| 2024-04-03 | $6.85 | $7.00 | $6.81 | $6.95 | $6.95 | 52,015 |
| 2024-04-02 | $7.00 | $7.00 | $6.93 | $6.95 | $6.95 | 52,015 |
| 2024-04-01 | $7.00 | $7.22 | $7.00 | $7.04 | $7.04 | 96,923 |
| 2024-03-28 | $7.36 | $7.36 | $7.20 | $7.24 | $7.24 | 223,647 |
| 2024-03-27 | $7.15 | $7.48 | $7.14 | $7.47 | $7.44 | 86,328 |
| 2024-03-26 | $7.25 | $7.32 | $7.12 | $7.27 | $7.24 | 52,222 |
| 2024-03-25 | $7.27 | $7.27 | $6.96 | $7.23 | $7.20 | 43,560 |
| 2024-03-22 | $7.35 | $7.40 | $7.25 | $7.32 | $7.29 | 38,019 |
| 2024-03-21 | $7.30 | $8.00 | $7.30 | $7.46 | $7.43 | 23,082 |
| 2024-03-20 | $7.44 | $7.65 | $7.31 | $7.60 | $7.57 | 38,360 |
| 2024-03-19 | $7.33 | $7.42 | $7.26 | $7.34 | $7.30 | 31,234 |
| 2024-03-18 | $7.43 | $7.47 | $7.33 | $7.41 | $7.38 | 55,605 |
| 2024-03-15 | $7.58 | $7.59 | $7.43 | $7.48 | $7.45 | 56,496 |
| 2024-03-14 | $7.76 | $7.76 | $7.51 | $7.55 | $7.52 | 32,062 |
| 2024-03-13 | $7.83 | $7.89 | $7.67 | $7.76 | $7.73 | 79,972 |
| 2024-03-12 | $7.70 | $7.77 | $7.65 | $7.70 | $7.67 | 42,910 |
| 2024-03-11 | $7.47 | $7.70 | $7.24 | $7.70 | $7.67 | 42,910 |
| 2024-03-08 | $7.65 | $7.66 | $7.48 | $7.52 | $7.48 | 74,795 |
| 2024-03-07 | $7.86 | $7.86 | $7.40 | $7.53 | $7.49 | 491,976 |
| 2024-03-06 | $7.90 | $7.90 | $7.38 | $7.58 | $7.55 | 96,541 |
| 2024-03-05 | $7.53 | $7.59 | $7.36 | $7.42 | $7.38 | 155,471 |
| 2024-03-04 | $7.50 | $7.54 | $7.42 | $7.50 | $7.47 | 25,234 |
| 2024-03-01 | $7.80 | $7.80 | $7.53 | $7.54 | $7.51 | 63,843 |
| 2024-02-29 | $7.70 | $8.05 | $7.66 | $8.05 | $7.97 | 37,258 |
| 2024-02-28 | $7.75 | $7.75 | $7.56 | $7.70 | $7.63 | 69,636 |
| 2024-02-27 | $7.47 | $7.70 | $7.45 | $7.62 | $7.55 | 36,105 |
| 2024-02-26 | $7.43 | $7.48 | $7.42 | $7.47 | $7.40 | 47,191 |
| 2024-02-23 | $7.35 | $7.65 | $7.26 | $7.38 | $7.38 | 92,579 |
| 2024-02-22 | $7.61 | $7.86 | $7.59 | $7.66 | $7.66 | 89,098 |
| 2024-02-21 | $7.86 | $7.86 | $7.67 | $7.72 | $7.72 | 30,232 |
| 2024-02-20 | $7.70 | $7.84 | $7.62 | $7.73 | $7.73 | 52,427 |
| 2024-02-16 | $7.78 | $7.86 | $7.64 | $7.65 | $7.65 | 69,178 |
| 2024-02-15 | $7.80 | $7.85 | $7.61 | $7.65 | $7.65 | 62,032 |
| 2024-02-14 | $7.90 | $7.98 | $7.75 | $7.81 | $7.81 | 692,628 |
| 2024-02-13 | $8.38 | $8.38 | $7.80 | $7.91 | $7.91 | 46,674 |
| 2024-02-12 | $8.03 | $8.30 | $7.88 | $8.05 | $8.05 | 28,521 |
| 2024-02-09 | $8.17 | $8.17 | $7.96 | $8.03 | $8.03 | 27,569 |
| 2024-02-08 | $8.20 | $8.20 | $7.90 | $7.95 | $7.95 | 61,464 |
| 2024-02-07 | $8.02 | $8.15 | $7.90 | $8.10 | $8.10 | 186,611 |
| 2024-02-06 | $7.85 | $8.12 | $7.85 | $8.03 | $8.03 | 65,997 |
| 2024-02-05 | $7.85 | $8.20 | $7.79 | $7.92 | $7.92 | 59,425 |
| 2024-02-02 | $8.21 | $8.21 | $7.85 | $7.92 | $7.92 | 151,433 |
| 2024-02-01 | $7.98 | $8.17 | $7.93 | $8.15 | $8.15 | 17,757 |
| 2024-01-31 | $7.90 | $8.20 | $7.87 | $7.87 | $7.87 | 29,932 |
| 2024-01-30 | $8.02 | $8.02 | $7.80 | $7.85 | $7.85 | 75,206 |
| 2024-01-29 | $8.04 | $8.26 | $7.92 | $8.09 | $8.09 | 446,818 |
| 2024-01-26 | $8.44 | $8.44 | $8.00 | $8.30 | $8.30 | 32,396 |
| 2024-01-25 | $8.59 | $8.59 | $8.21 | $8.23 | $8.23 | 20,557 |
| 2024-01-24 | $8.45 | $8.57 | $8.14 | $8.54 | $8.54 | 37,391 |
| 2024-01-23 | $8.20 | $8.45 | $8.04 | $8.33 | $8.33 | 32,041 |
| 2024-01-22 | $8.38 | $8.38 | $8.10 | $8.10 | $8.10 | 43,556 |
| 2024-01-19 | $8.53 | $8.60 | $8.23 | $8.40 | $8.40 | 71,421 |
| 2024-01-18 | $8.26 | $8.60 | $8.26 | $8.54 | $8.54 | 58,879 |
| 2024-01-17 | $8.50 | $8.55 | $8.33 | $8.44 | $8.44 | 71,967 |
| 2024-01-16 | $8.75 | $8.88 | $8.45 | $8.60 | $8.60 | 64,339 |
| 2024-01-12 | $8.76 | $8.94 | $8.66 | $8.75 | $8.75 | 100,231 |
| 2024-01-11 | $8.54 | $8.70 | $8.45 | $8.62 | $8.62 | 146,130 |
| 2024-01-10 | $8.88 | $8.88 | $8.54 | $8.56 | $8.56 | 85,077 |
| 2024-01-09 | $8.81 | $8.82 | $8.51 | $8.70 | $8.70 | 356,583 |
| 2024-01-08 | $9.00 | $9.00 | $8.65 | $8.75 | $8.75 | 1,043,360 |
| 2024-01-05 | $8.80 | $8.85 | $8.63 | $8.77 | $8.77 | 5,471 |
| 2024-01-04 | $8.58 | $8.69 | $8.51 | $8.58 | $8.58 | 8,814 |
| 2024-01-03 | $8.74 | $9.00 | $8.60 | $9.00 | $8.94 | 16,971 |
| 2024-01-02 | $8.99 | $8.99 | $8.70 | $8.70 | $8.63 | 14,515 |
| 2023-12-29 | $9.07 | $9.20 | $8.93 | $9.01 | $8.95 | 4,220 |
| 2023-12-28 | $8.90 | $9.12 | $8.88 | $8.88 | $8.81 | 3,494 |
| 2023-12-27 | $9.12 | $9.20 | $8.90 | $8.92 | $8.86 | 7,233 |
| 2023-12-26 | $9.01 | $9.20 | $8.95 | $9.10 | $9.04 | 5,340 |
| 2023-12-22 | $9.00 | $9.16 | $9.00 | $9.00 | $8.94 | 5,340 |
| 2023-12-21 | $8.76 | $9.14 | $8.76 | $9.11 | $9.04 | 27,055 |
| 2023-12-20 | $9.13 | $9.13 | $8.60 | $8.60 | $8.54 | 170,556 |
| 2023-12-19 | $9.30 | $9.50 | $8.85 | $9.43 | $9.36 | 13,404 |
| 2023-12-18 | $9.25 | $9.30 | $8.94 | $9.08 | $9.01 | 16,240 |
| 2023-12-15 | $9.03 | $9.33 | $8.80 | $9.33 | $9.33 | 51,886 |
| 2023-12-14 | $8.96 | $9.42 | $8.83 | $9.33 | $9.33 | 9,934 |
| 2023-12-13 | $8.27 | $9.03 | $8.27 | $8.78 | $8.78 | 11,555 |
| 2023-12-12 | $8.71 | $8.71 | $8.25 | $8.41 | $8.41 | 13,893 |
| 2023-12-11 | $8.30 | $8.70 | $8.28 | $8.41 | $8.41 | 5,340 |
| 2023-12-08 | $8.23 | $8.43 | $8.00 | $8.08 | $8.08 | 67,944 |
| 2023-12-07 | $8.19 | $8.65 | $8.06 | $8.30 | $8.30 | 28,370 |
| 2023-12-06 | $8.12 | $8.36 | $7.91 | $8.22 | $8.22 | 5,212 |
| 2023-12-05 | $8.13 | $8.37 | $7.97 | $8.37 | $8.37 | 65,715 |
| 2023-12-04 | $8.14 | $8.21 | $8.03 | $8.05 | $8.05 | 271,799 |
| 2023-12-01 | $7.91 | $8.61 | $7.91 | $8.61 | $8.61 | 128,171 |
| 2023-11-30 | $8.30 | $8.34 | $7.82 | $8.22 | $8.22 | 956,752 |
| 2023-11-29 | $8.33 | $8.33 | $8.02 | $8.13 | $8.13 | 20,920 |
| 2023-11-28 | $7.93 | $8.29 | $7.91 | $8.08 | $8.08 | 64,959 |
| 2023-11-27 | $7.85 | $8.16 | $7.57 | $8.16 | $8.16 | 28,622 |
| 2023-11-24 | $8.04 | $8.06 | $7.97 | $7.98 | $7.98 | 3,857 |
| 2023-11-22 | $8.10 | $8.35 | $7.81 | $7.94 | $7.94 | 44,600 |
| 2023-11-21 | $7.84 | $8.15 | $7.84 | $8.15 | $8.15 | 5,453 |
| 2023-11-20 | $8.03 | $8.32 | $7.90 | $8.32 | $8.32 | 10,763 |
| 2023-11-17 | $8.24 | $8.96 | $7.83 | $8.38 | $8.38 | 16,899 |
| 2023-11-16 | $7.92 | $8.12 | $7.77 | $7.92 | $7.92 | 301,795 |
| 2023-11-15 | $7.82 | $8.15 | $7.47 | $7.77 | $7.77 | 4,582 |
| 2023-11-14 | $7.81 | $8.00 | $7.73 | $7.75 | $7.75 | 77,755 |
| 2023-11-13 | $7.50 | $7.88 | $7.40 | $7.63 | $7.63 | 7,309 |
| 2023-11-10 | $7.59 | $7.88 | $7.59 | $7.88 | $7.88 | 17,836 |
| 2023-11-09 | $7.50 | $7.70 | $7.43 | $7.43 | $7.43 | 13,240 |
| 2023-11-08 | $7.62 | $7.62 | $7.49 | $7.54 | $7.54 | 16,779 |
| 2023-11-07 | $7.52 | $8.02 | $7.50 | $7.60 | $7.60 | 697,820 |
| 2023-11-06 | $7.72 | $7.72 | $7.35 | $7.49 | $7.49 | 909,031 |
| 2023-11-03 | $7.37 | $7.78 | $6.81 | $7.38 | $7.38 | 117,493 |
| 2023-11-02 | $7.01 | $7.19 | $7.01 | $7.18 | $7.18 | 7,595 |
| 2023-11-01 | $6.68 | $6.97 | $6.65 | $6.91 | $6.91 | 24,055 |
| 2023-10-31 | $6.59 | $6.75 | $6.58 | $6.68 | $6.68 | 15,258 |
| 2023-10-30 | $6.61 | $6.86 | $6.56 | $6.56 | $6.56 | 13,524 |
| 2023-10-27 | $7.21 | $7.21 | $6.62 | $6.67 | $6.67 | 14,439 |
| 2023-10-26 | $6.99 | $7.60 | $6.89 | $7.13 | $7.13 | 1,988,847 |
| 2023-10-25 | $7.04 | $7.25 | $6.92 | $6.93 | $6.93 | 3,019,007 |
| 2023-10-24 | $7.00 | $7.24 | $6.91 | $6.96 | $6.96 | 838,649 |
| 2023-10-23 | $6.64 | $6.65 | $6.64 | $6.65 | $6.65 | 314 |
| 2023-10-20 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-10-19 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-10-18 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-10-17 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-10-16 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-10-13 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-10-12 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-10-11 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-10-10 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-10-09 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-10-06 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 5 |
| 2023-10-05 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-10-04 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-10-03 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 50 |
| 2023-10-02 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-09-29 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 130 |
| 2023-09-28 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-09-27 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 22 |
| 2023-09-26 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 280 |
| 2023-09-25 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-09-22 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 100 |
| 2023-09-21 | $7.98 | $7.98 | $7.98 | $7.98 | $7.91 | 0 |
| 2023-09-20 | $7.98 | $7.98 | $7.98 | $7.98 | $7.91 | 0 |
| 2023-09-19 | $7.98 | $7.98 | $7.98 | $7.98 | $7.91 | 0 |
| 2023-09-18 | $7.98 | $7.98 | $7.98 | $7.98 | $7.91 | 0 |
| 2023-09-15 | $7.98 | $7.98 | $7.98 | $7.98 | $7.91 | 49 |
| 2023-09-14 | $7.98 | $7.98 | $7.98 | $7.98 | $7.91 | 6 |
| 2023-09-13 | $7.98 | $7.98 | $7.98 | $7.98 | $7.91 | 0 |
| 2023-09-12 | $7.98 | $7.98 | $7.98 | $7.98 | $7.91 | 0 |
| 2023-09-11 | $7.98 | $7.98 | $7.98 | $7.98 | $7.91 | 0 |
| 2023-09-08 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-09-07 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-09-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-09-05 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 100 |
| 2023-09-01 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2023-08-31 | $8.00 | $8.01 | $8.00 | $8.01 | $8.01 | 450 |
| 2023-08-30 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-08-29 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 200 |
| 2023-08-28 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 1,049 |
| 2023-08-25 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-08-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-08-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 1 |
| 2023-08-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 100 |
| 2023-08-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 46 |
| 2023-08-18 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-08-17 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-08-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-08-15 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-08-14 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-08-11 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 100 |
| 2023-08-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-08-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,200 |
| 2023-08-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-08-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-08-04 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-08-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-08-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-08-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-31 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-28 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-27 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-26 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-25 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-24 | $9.51 | $9.51 | $8.98 | $8.98 | $8.98 | 2,450 |
| 2023-07-21 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2023-07-20 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2023-07-19 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 200 |
| 2023-07-18 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 290 |
| 2023-07-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4 |
| 2023-07-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 300 |
| 2023-07-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 196 |
| 2023-07-12 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2023-07-11 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2023-07-10 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2023-07-07 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2023-07-06 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2023-07-05 | $10.00 | $10.00 | $8.77 | $9.11 | $9.11 | 4,248 |
| 2023-07-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2023-06-30 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2023-06-29 | $8.88 | $8.88 | $8.88 | $8.88 | $8.81 | 0 |
| 2023-06-28 | $8.88 | $8.88 | $8.88 | $8.88 | $8.81 | 0 |
| 2023-06-27 | $8.88 | $8.88 | $8.88 | $8.88 | $8.81 | 0 |
| 2023-06-26 | $8.88 | $8.88 | $8.88 | $8.88 | $8.81 | 0 |
| 2023-06-23 | $8.88 | $8.88 | $8.88 | $8.88 | $8.81 | 0 |
| 2023-06-22 | $8.45 | $8.88 | $8.45 | $8.88 | $8.81 | 6,182 |
| 2023-06-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.68 | 0 |
| 2023-06-20 | $8.75 | $8.75 | $8.75 | $8.75 | $8.68 | 0 |
| 2023-06-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.68 | 0 |
| 2023-06-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.68 | 191 |
| 2023-06-14 | $7.71 | $7.71 | $7.71 | $7.71 | $7.64 | 0 |
| 2023-06-13 | $7.71 | $7.71 | $7.71 | $7.71 | $7.64 | 0 |
| 2023-06-12 | $7.71 | $7.71 | $7.71 | $7.71 | $7.64 | 0 |
| 2023-06-09 | $7.71 | $7.71 | $7.71 | $7.71 | $7.64 | 0 |
| 2023-06-08 | $7.71 | $7.71 | $7.71 | $7.71 | $7.64 | 100 |
| 2023-06-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.92 | 0 |
| 2023-06-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.92 | 0 |
| 2023-06-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.92 | 0 |
| 2023-06-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-06-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-31 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 1,100 |
| 2023-05-30 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2023-05-26 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2023-05-25 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2023-05-24 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2023-05-23 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2023-05-22 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2023-05-19 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 1,100 |
| 2023-05-18 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2023-05-17 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2023-05-16 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2023-05-15 | $7.74 | $7.74 | $7.73 | $7.73 | $7.73 | 302 |
| 2023-05-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-05-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-05-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-05-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-05-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 200 |
| 2023-05-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 40 |
| 2023-05-04 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-05-03 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-05-02 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-05-01 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-04-28 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-04-27 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-04-25 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-04-24 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-04-21 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-04-20 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-04-19 | $7.49 | $7.49 | $7.05 | $7.05 | $7.05 | 2,110 |
| 2023-04-18 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-04-17 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-04-14 | $7.90 | $7.90 | $7.49 | $7.49 | $7.49 | 1,500 |
| 2023-04-13 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2023-04-12 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2023-04-11 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2023-04-10 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2023-04-06 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 1,500 |
| 2023-04-05 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2023-04-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2023-04-03 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2023-03-31 | $6.35 | $6.37 | $6.35 | $6.37 | $6.37 | 782 |
| 2023-03-30 | $6.01 | $6.01 | $6.01 | $6.01 | $5.98 | 0 |
| 2023-03-29 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-03-28 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-03-27 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-03-24 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-03-23 | $6.16 | $6.16 | $6.01 | $6.01 | $6.01 | 700 |
| 2023-03-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-03-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-03-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-03-17 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-03-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-03-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-03-14 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-03-13 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-03-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-03-09 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-03-08 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-03-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-03-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-03-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-03-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-03-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-02-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 2,865 |
| 2023-02-27 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2023-02-24 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 100 |
| 2023-02-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.48 | 0 |
| 2023-02-22 | $6.50 | $6.50 | $6.50 | $6.50 | $6.48 | 100 |
| 2023-02-21 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 0 |
| 2023-02-17 | $6.50 | $6.60 | $6.50 | $6.60 | $6.60 | 1,934 |
| 2023-02-16 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-02-15 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 400 |
| 2023-02-14 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 501 |
| 2023-02-13 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 200 |
| 2023-02-10 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2023-02-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 200 |
| 2023-02-08 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2023-02-07 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 500 |
| 2023-02-06 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 150 |
| 2023-02-03 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-02-02 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-02-01 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-31 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-30 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-27 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-26 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-25 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-24 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-23 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-20 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-19 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-18 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 150 |
| 2023-01-17 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-01-13 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-01-12 | $7.75 | $8.00 | $7.75 | $7.99 | $7.99 | 882 |
| 2023-01-11 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-01-10 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-01-09 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 250 |
| 2023-01-06 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2023-01-05 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2023-01-04 | $6.56 | $6.56 | $6.56 | $6.56 | $6.52 | 100 |
| 2023-01-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.25 | 0 |
| 2022-12-30 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-12-29 | $6.28 | $6.28 | $6.28 | $6.28 | $6.27 | 0 |
| 2022-12-28 | $6.28 | $6.28 | $6.28 | $6.28 | $6.27 | 0 |
| 2022-12-27 | $6.28 | $6.28 | $6.28 | $6.28 | $6.27 | 0 |
| 2022-12-23 | $6.28 | $6.28 | $6.28 | $6.28 | $6.27 | 0 |
| 2022-12-22 | $6.28 | $6.28 | $6.28 | $6.28 | $6.27 | 0 |
| 2022-12-21 | $6.28 | $6.28 | $6.28 | $6.28 | $6.27 | 0 |
| 2022-12-20 | $6.28 | $6.28 | $6.28 | $6.28 | $6.27 | 0 |
| 2022-12-19 | $6.28 | $6.28 | $6.28 | $6.28 | $6.27 | 0 |
| 2022-12-16 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-12-15 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-12-14 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-12-13 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-12-12 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-12-09 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-12-08 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 8 |
| 2022-12-07 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-12-06 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-12-05 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-12-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-12-01 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-30 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-29 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-28 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-25 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-23 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-22 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-21 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 25 |
| 2022-11-18 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-11-17 | $6.75 | $6.75 | $6.28 | $6.28 | $6.28 | 3,400 |
| 2022-11-16 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 11 |
| 2022-11-15 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 13 |
| 2022-11-14 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 7 |
| 2022-11-11 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 1 |
| 2022-11-10 | $7.79 | $7.80 | $7.79 | $7.80 | $7.80 | 1,945 |
| 2022-11-09 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-11-08 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-11-07 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-11-04 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-11-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-11-02 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-11-01 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-10-31 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-10-28 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-10-27 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-10-26 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-10-25 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-10-24 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-10-21 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-10-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-10-19 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 24 |
| 2022-10-18 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 24 |
| 2022-10-17 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-10-14 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 23 |
| 2022-10-13 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 23 |
| 2022-10-12 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-10-11 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-10-10 | $8.49 | $8.55 | $8.43 | $8.55 | $8.55 | 2,580 |
| 2022-10-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2022-10-06 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2022-10-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2022-10-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2022-10-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2022-09-30 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2022-09-29 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 382 |
| 2022-09-28 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2022-09-27 | $6.92 | $6.92 | $6.92 | $6.92 | $6.87 | 0 |
| 2022-09-26 | $6.92 | $6.92 | $6.92 | $6.92 | $6.87 | 45 |
| 2022-09-23 | $6.92 | $6.92 | $6.92 | $6.92 | $6.87 | 0 |
| 2022-09-22 | $6.92 | $6.92 | $6.92 | $6.92 | $6.87 | 0 |
| 2022-09-21 | $6.92 | $6.92 | $6.92 | $6.92 | $6.87 | 0 |
| 2022-09-20 | $6.92 | $6.92 | $6.92 | $6.92 | $6.87 | 13 |
| 2022-09-19 | $6.92 | $6.92 | $6.92 | $6.92 | $6.87 | 0 |
| 2022-09-16 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2022-09-15 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2022-09-14 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2022-09-13 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2022-09-12 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2022-09-09 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2022-09-08 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2022-09-07 | $7.03 | $7.03 | $6.92 | $6.92 | $6.92 | 3,541 |
| 2022-09-06 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-09-02 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-09-01 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-31 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-30 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1 |
| 2022-08-26 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-25 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-24 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-23 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-22 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-19 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-18 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-17 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-16 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-15 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-08-12 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1 |
| 2022-08-11 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1,100 |
| 2022-08-10 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-08-09 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-08-08 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 1,000 |
| 2022-08-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-08-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-08-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-08-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 180 |
| 2022-08-01 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2022-07-29 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2022-07-28 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2022-07-27 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2022-07-26 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2022-07-25 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 1 |
| 2022-07-22 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 1,516 |
| 2022-07-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-07-20 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-07-19 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-07-18 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-07-15 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-07-14 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-07-13 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-07-12 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-07-11 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-07-08 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-07-07 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 0 |
| 2022-07-06 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 0 |
| 2022-07-05 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 0 |
| 2022-07-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 0 |
| 2022-06-30 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 400 |
| 2022-06-29 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 10 |
| 2022-06-28 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 0 |
| 2022-06-27 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 0 |
| 2022-06-24 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 0 |
| 2022-06-23 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 0 |
| 2022-06-22 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 0 |
| 2022-06-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 0 |
| 2022-06-17 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 0 |
| 2022-06-16 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 0 |
| 2022-06-15 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 0 |
| 2022-06-14 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 46 |
| 2022-06-13 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 0 |
| 2022-06-10 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 0 |
| 2022-06-09 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 0 |
| 2022-06-08 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 0 |
| 2022-06-07 | $7.45 | $7.45 | $7.45 | $7.45 | $7.42 | 130 |
| 2022-06-06 | $7.91 | $7.91 | $7.91 | $7.91 | $7.87 | 0 |
| 2022-06-03 | $7.91 | $7.91 | $7.91 | $7.91 | $7.87 | 0 |
| 2022-06-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.87 | 0 |
| 2022-06-01 | $7.91 | $7.91 | $7.91 | $7.91 | $7.87 | 137 |
| 2022-05-31 | $8.02 | $8.02 | $8.02 | $8.02 | $7.98 | 266 |
| 2022-05-27 | $7.63 | $7.63 | $7.63 | $7.63 | $7.60 | 0 |
| 2022-05-26 | $7.63 | $7.63 | $7.63 | $7.63 | $7.60 | 0 |
| 2022-05-25 | $7.63 | $7.63 | $7.63 | $7.63 | $7.60 | 0 |
| 2022-05-24 | $7.63 | $7.63 | $7.63 | $7.63 | $7.60 | 1 |
| 2022-05-23 | $7.63 | $7.63 | $7.63 | $7.63 | $7.60 | 1,800 |
| 2022-05-20 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-05-19 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-05-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-05-17 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-05-16 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-05-13 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-05-12 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-05-11 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-05-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-05-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-05-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-05-05 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-05-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-05-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 15 |
| 2022-05-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-04-29 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-04-28 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-04-27 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 25 |
| 2022-04-26 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-04-25 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-04-22 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-04-21 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-04-20 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-04-19 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 10 |
| 2022-04-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-04-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-04-13 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-04-12 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-04-11 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-04-08 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-04-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-04-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 0 |
| 2022-04-05 | $10.27 | $10.27 | $10.27 | $10.27 | $10.22 | 270 |
| 2022-04-04 | $10.60 | $10.60 | $10.51 | $10.51 | $10.46 | 15,884 |
| 2022-04-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.82 | 0 |
| 2022-03-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.72 | 0 |
| 2022-03-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.72 | 0 |
| 2022-03-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.72 | 0 |
| 2022-03-28 | $9.15 | $9.87 | $9.15 | $9.87 | $9.72 | 900 |
| 2022-03-25 | $9.14 | $9.14 | $9.14 | $9.14 | $8.99 | 0 |
| 2022-03-24 | $9.14 | $9.14 | $9.14 | $9.14 | $8.99 | 0 |
| 2022-03-23 | $9.14 | $9.14 | $9.14 | $9.14 | $8.99 | 122 |
| 2022-03-22 | $8.63 | $8.63 | $8.63 | $8.63 | $8.50 | 0 |
| 2022-03-21 | $8.63 | $8.63 | $8.63 | $8.63 | $8.50 | 0 |
| 2022-03-18 | $8.63 | $8.63 | $8.63 | $8.63 | $8.50 | 5,000 |
| 2022-03-17 | $8.63 | $8.63 | $8.63 | $8.63 | $8.50 | 0 |
| 2022-03-16 | $8.63 | $8.63 | $8.63 | $8.63 | $8.50 | 0 |
| 2022-03-15 | $8.63 | $8.63 | $8.63 | $8.63 | $8.50 | 0 |
| 2022-03-14 | $8.63 | $8.63 | $8.63 | $8.63 | $8.50 | 0 |
| 2022-03-11 | $8.63 | $8.63 | $8.63 | $8.63 | $8.50 | 0 |
| 2022-03-10 | $8.63 | $8.63 | $8.63 | $8.63 | $8.50 | 0 |
| 2022-03-09 | $8.63 | $8.63 | $8.63 | $8.63 | $8.50 | 0 |
| 2022-03-08 | $8.63 | $8.63 | $8.63 | $8.63 | $8.50 | 0 |
| 2022-03-07 | $8.63 | $8.63 | $8.63 | $8.63 | $8.50 | 0 |
| 2022-03-04 | $8.63 | $8.63 | $8.63 | $8.63 | $8.50 | 0 |
| 2022-03-03 | $8.68 | $8.68 | $8.63 | $8.63 | $8.50 | 5,000 |
| 2022-03-02 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-03-01 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-02-28 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 62 |
| 2022-02-25 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-02-24 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-02-23 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-02-22 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-02-18 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-02-17 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-02-16 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-02-15 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-02-14 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-02-11 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-02-10 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-02-09 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-02-08 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-02-07 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-02-04 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 1,400 |
| 2022-02-03 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-02-02 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-02-01 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-01-31 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-01-28 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-01-27 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 6 |
| 2022-01-26 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 4 |
| 2022-01-25 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2022-01-24 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 62 |
| 2022-01-21 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 100 |
| 2022-01-20 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 200 |
| 2022-01-19 | $6.52 | $6.52 | $6.52 | $6.52 | $6.42 | 0 |
| 2022-01-18 | $6.52 | $6.52 | $6.52 | $6.52 | $6.42 | 0 |
| 2022-01-14 | $6.52 | $6.52 | $6.52 | $6.52 | $6.42 | 400 |
| 2022-01-13 | $6.37 | $6.37 | $6.37 | $6.37 | $6.27 | 1,755 |
| 2022-01-12 | $5.74 | $5.74 | $5.74 | $5.74 | $5.65 | 54 |
| 2022-01-11 | $5.74 | $5.74 | $5.74 | $5.74 | $5.65 | 0 |
| 2022-01-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.65 | 0 |
| 2022-01-07 | $5.74 | $5.74 | $5.74 | $5.74 | $5.65 | 0 |
| 2022-01-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.65 | 40 |
| 2022-01-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.65 | 0 |
| 2022-01-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.65 | 0 |
| 2022-01-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.65 | 0 |
| 2021-12-31 | $5.74 | $5.74 | $5.74 | $5.74 | $5.63 | 0 |
| 2021-12-30 | $5.74 | $5.74 | $5.74 | $5.74 | $5.63 | 0 |
| 2021-12-29 | $5.85 | $5.85 | $5.74 | $5.74 | $5.63 | 300 |
| 2021-12-28 | $6.07 | $6.07 | $6.07 | $6.07 | $5.95 | 0 |
| 2021-12-27 | $6.07 | $6.07 | $6.07 | $6.07 | $5.95 | 0 |
| 2021-12-23 | $6.07 | $6.07 | $6.07 | $6.07 | $5.95 | 0 |
| 2021-12-22 | $6.07 | $6.07 | $6.07 | $6.07 | $5.87 | 0 |
| 2021-12-21 | $6.07 | $6.07 | $6.07 | $6.07 | $5.87 | 100 |
| 2021-12-20 | $6.33 | $6.33 | $6.33 | $6.33 | $6.12 | 0 |
| 2021-12-17 | $6.33 | $6.33 | $6.33 | $6.33 | $6.12 | 0 |
| 2021-12-16 | $6.33 | $6.33 | $6.33 | $6.33 | $6.12 | 0 |
| 2021-12-15 | $6.33 | $6.33 | $6.33 | $6.33 | $6.12 | 200 |
| 2021-12-14 | $6.48 | $6.48 | $6.48 | $6.48 | $6.27 | 200 |
| 2021-12-13 | $6.66 | $6.66 | $6.66 | $6.66 | $6.44 | 0 |
| 2021-12-10 | $6.64 | $6.66 | $6.63 | $6.66 | $6.44 | 440 |
| 2021-12-09 | $6.54 | $6.54 | $6.54 | $6.54 | $6.33 | 0 |
| 2021-12-08 | $6.54 | $6.54 | $6.54 | $6.54 | $6.33 | 0 |
| 2021-12-07 | $6.54 | $6.54 | $6.54 | $6.54 | $6.33 | 300 |
| 2021-12-06 | $6.18 | $6.18 | $6.18 | $6.18 | $5.98 | 0 |
| 2021-12-03 | $6.18 | $6.18 | $6.18 | $6.18 | $5.98 | 0 |
| 2021-12-02 | $6.18 | $6.18 | $6.18 | $6.18 | $5.98 | 0 |
| 2021-12-01 | $6.18 | $6.18 | $6.18 | $6.18 | $5.98 | 250 |
| 2021-11-30 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 0 |
| 2021-11-29 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 0 |
| 2021-11-26 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 0 |
| 2021-11-24 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 0 |
| 2021-11-23 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 0 |
| 2021-11-22 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 0 |
| 2021-11-19 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 0 |
| 2021-11-18 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 0 |
| 2021-11-17 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 0 |
| 2021-11-16 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 0 |
| 2021-11-15 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 0 |
| 2021-11-12 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 0 |
| 2021-11-11 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 0 |
| 2021-11-10 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 8,000 |
| 2021-11-09 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 0 |
| 2021-11-08 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 0 |
| 2021-11-05 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 0 |
| 2021-11-04 | $6.44 | $6.44 | $6.44 | $6.44 | $6.23 | 1,200 |
| 2021-11-03 | $6.30 | $6.58 | $6.30 | $6.58 | $6.37 | 1,000 |
| 2021-11-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.29 | 0 |
| 2021-11-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.29 | 4,000 |
| 2021-10-29 | $6.41 | $6.41 | $6.41 | $6.41 | $6.20 | 100 |
| 2021-10-28 | $6.62 | $6.62 | $6.62 | $6.62 | $6.41 | 0 |
| 2021-10-27 | $6.62 | $6.62 | $6.62 | $6.62 | $6.41 | 100 |
| 2021-10-26 | $4.40 | $4.40 | $4.40 | $4.40 | $4.26 | 0 |
| 2021-10-25 | $4.40 | $4.40 | $4.40 | $4.40 | $4.26 | 1 |
| 2021-10-22 | $4.40 | $4.40 | $4.40 | $4.40 | $4.26 | 100 |
| 2021-10-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.68 | 0 |
| 2021-10-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.68 | 0 |
| 2021-10-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.68 | 0 |
| 2021-10-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.68 | 0 |
| 2021-10-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.68 | 0 |
| 2021-10-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.68 | 0 |
| 2021-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.68 | 0 |
| 2021-10-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.68 | 0 |
| 2021-10-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.68 | 0 |
| 2021-10-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.68 | 0 |
| 2021-10-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.68 | 0 |
| 2021-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-10-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-09-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 1 |
| 2021-08-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.60 | 0 |
| 2021-07-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-07-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-07-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-07-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-06-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-05-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-05-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-05-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-05-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-05-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 0 |
| 2021-05-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 60 |
| 2021-05-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.45 | 2,560 |
| 2021-05-19 | $3.65 | $3.65 | $3.65 | $3.65 | $3.45 | 1 |
| 2021-05-18 | $3.65 | $3.65 | $3.65 | $3.65 | $3.45 | 0 |
| 2021-05-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.44 | 0 |
| 2021-05-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.44 | 0 |
| 2021-05-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.44 | 0 |
| 2021-05-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.44 | 0 |
| 2021-05-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.44 | 0 |
| 2021-05-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.44 | 0 |
| 2021-05-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.44 | 0 |
| 2021-05-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.44 | 0 |
| 2021-05-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.44 | 0 |
| 2021-05-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.44 | 0 |
| 2021-04-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.44 | 0 |
| 2021-04-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.44 | 0 |
| 2021-04-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.44 | 100 |
| 2021-04-27 | $10.02 | $10.02 | $10.02 | $10.02 | $9.46 | 0 |
| 2021-04-26 | $10.02 | $10.02 | $10.02 | $10.02 | $9.46 | 0 |
| 2021-04-23 | $10.02 | $10.02 | $10.02 | $10.02 | $9.46 | 1 |
| 2021-04-22 | $10.02 | $10.02 | $10.02 | $10.02 | $9.46 | 0 |
| 2021-04-21 | $10.02 | $10.02 | $10.02 | $10.02 | $9.46 | 0 |
| 2021-04-20 | $10.02 | $10.02 | $10.02 | $10.02 | $9.46 | 1 |
| 2021-04-19 | $10.02 | $10.02 | $10.02 | $10.02 | $9.46 | 0 |
| 2021-04-16 | $10.02 | $10.02 | $10.02 | $10.02 | $9.46 | 0 |
| 2021-04-15 | $10.02 | $10.02 | $10.02 | $10.02 | $9.46 | 0 |
| 2021-04-14 | $10.02 | $10.02 | $10.02 | $10.02 | $9.46 | 0 |
| 2021-04-13 | $10.02 | $10.02 | $10.02 | $10.02 | $9.46 | 0 |
| 2021-04-12 | $10.02 | $10.02 | $10.02 | $10.02 | $9.46 | 100 |
B3 S.A. - Brasil Bolsa Balcao (BOLSY) News Headlines
Recent B3 S.A. - Brasil Bolsa Balcao (BOLSY) News
Similar Companies to B3 S.A. - Brasil Bolsa Balcao (BOLSY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |