Cango Inc (CANG) Exchange: NYSE
Data as of Aug. 22, 2025
$4.44 ($-0.37) -7.69%
Cango Inc - Daily Information
Click for more stock information on Cango Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $4.71 |
| Previous Close | $4.44 |
| High | $4.75 |
| Low | $4.44 |
| Adjusted Open | $4.71 |
| Previous Adjusted Close | $4.44 |
| Adjusted High | $4.75 |
| Adjusted Low | $4.44 |
About Cango Inc (CANG)
Cango Inc. is a leading automotive transaction service platform in China connecting dealers, financial institutions, car buyers, and other industry participants. Founded in 2010 by a group of pioneers in China's automotive finance industry, the Company is headquartered in Shanghai and engages car buyers through a nationwide dealer network. The Company's services primarily consist of automotive financing facilitation, car trading transactions, and after-market services facilitation. By utilizing its competitive advantages in technology, data insights, and cloud-based infrastructure, Cango is able to connect its platform participants while bringing them a premium user experience. Cango's platform model puts it in a unique position to add value for its platform participants and business partners as the automotive and mobility markets in China continue to grow and evolve.
Invest in Cango Inc (CANG)
Historical Stock Data for Cango Inc (CANG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $4.71 | $4.75 | $4.44 | $4.44 | $4.44 | 594,943 |
| 2025-07-31 | $4.86 | $4.96 | $4.80 | $4.81 | $4.81 | 307,486 |
| 2025-07-30 | $4.78 | $4.86 | $4.73 | $4.77 | $4.77 | 286,115 |
| 2025-07-29 | $4.96 | $5.09 | $4.79 | $4.80 | $4.80 | 787,524 |
| 2025-07-28 | $5.03 | $5.14 | $4.94 | $4.98 | $4.98 | 282,208 |
| 2025-07-25 | $5.08 | $5.12 | $4.95 | $4.98 | $4.98 | 435,490 |
| 2025-07-24 | $5.07 | $5.25 | $5.07 | $5.17 | $5.17 | 557,171 |
| 2025-07-23 | $5.16 | $5.16 | $4.99 | $5.11 | $5.11 | 439,803 |
| 2025-07-22 | $5.00 | $5.24 | $4.93 | $5.18 | $5.18 | 1,042,190 |
| 2025-07-21 | $5.35 | $5.36 | $4.93 | $5.03 | $5.03 | 1,343,463 |
| 2025-07-18 | $5.20 | $5.50 | $5.18 | $5.32 | $5.32 | 1,122,397 |
| 2025-07-17 | $5.28 | $5.30 | $5.11 | $5.18 | $5.18 | 485,496 |
| 2025-07-16 | $5.14 | $5.31 | $5.07 | $5.31 | $5.31 | 591,972 |
| 2025-07-15 | $5.18 | $5.21 | $4.90 | $5.05 | $5.05 | 966,449 |
| 2025-07-14 | $5.60 | $5.75 | $5.13 | $5.18 | $5.18 | 2,234,173 |
| 2025-07-11 | $5.59 | $5.65 | $5.12 | $5.34 | $5.34 | 2,083,460 |
| 2025-07-10 | $5.38 | $5.45 | $5.15 | $5.39 | $5.39 | 634,339 |
| 2025-07-09 | $5.35 | $5.41 | $5.10 | $5.34 | $5.34 | 622,309 |
| 2025-07-08 | $5.15 | $5.39 | $5.12 | $5.33 | $5.33 | 804,004 |
| 2025-07-07 | $5.27 | $5.30 | $5.01 | $5.05 | $5.05 | 719,700 |
| 2025-07-03 | $5.30 | $5.33 | $5.15 | $5.24 | $5.24 | 791,826 |
| 2025-07-02 | $4.86 | $5.28 | $4.72 | $5.27 | $5.27 | 770,162 |
| 2025-07-01 | $4.98 | $4.99 | $4.65 | $4.71 | $4.71 | 377,856 |
| 2025-06-30 | $4.45 | $4.87 | $4.45 | $4.85 | $4.85 | 431,585 |
| 2025-06-27 | $4.57 | $4.65 | $4.43 | $4.46 | $4.46 | 335,968 |
| 2025-06-26 | $4.33 | $4.42 | $4.26 | $4.37 | $4.37 | 67,842 |
| 2025-06-25 | $4.52 | $4.62 | $4.33 | $4.35 | $4.35 | 250,624 |
| 2025-06-24 | $4.18 | $4.49 | $4.11 | $4.45 | $4.45 | 403,332 |
| 2025-06-23 | $4.36 | $4.50 | $4.10 | $4.10 | $4.10 | 761,409 |
| 2025-06-20 | $4.50 | $4.50 | $4.35 | $4.45 | $4.45 | 404,974 |
| 2025-06-18 | $4.52 | $4.67 | $4.42 | $4.44 | $4.44 | 215,904 |
| 2025-06-17 | $4.66 | $4.70 | $4.52 | $4.57 | $4.57 | 324,367 |
| 2025-06-16 | $4.90 | $5.02 | $4.66 | $4.69 | $4.69 | 648,144 |
| 2025-06-13 | $4.86 | $4.95 | $4.75 | $4.83 | $4.83 | 214,146 |
| 2025-06-12 | $4.97 | $4.99 | $4.84 | $4.96 | $4.96 | 394,717 |
| 2025-06-11 | $5.13 | $5.18 | $4.96 | $5.01 | $5.01 | 363,395 |
| 2025-06-10 | $5.20 | $5.22 | $4.98 | $5.13 | $5.13 | 335,475 |
| 2025-06-09 | $5.33 | $5.44 | $5.15 | $5.16 | $5.16 | 613,385 |
| 2025-06-06 | $5.12 | $5.35 | $5.06 | $5.20 | $5.20 | 605,992 |
| 2025-06-05 | $5.29 | $5.29 | $4.97 | $5.08 | $5.08 | 490,166 |
| 2025-06-04 | $5.03 | $5.37 | $5.03 | $5.24 | $5.24 | 998,908 |
| 2025-06-03 | $4.80 | $4.98 | $4.73 | $4.93 | $4.93 | 302,871 |
| 2025-06-02 | $4.61 | $4.89 | $4.58 | $4.74 | $4.74 | 601,189 |
| 2025-05-30 | $4.61 | $4.66 | $4.50 | $4.55 | $4.55 | 238,614 |
| 2025-05-29 | $4.94 | $4.94 | $4.60 | $4.62 | $4.62 | 353,204 |
| 2025-05-28 | $4.80 | $4.90 | $4.66 | $4.86 | $4.86 | 363,668 |
| 2025-05-27 | $4.56 | $4.85 | $4.51 | $4.84 | $4.84 | 283,223 |
| 2025-05-23 | $4.60 | $4.63 | $4.44 | $4.56 | $4.56 | 277,495 |
| 2025-05-22 | $4.59 | $4.77 | $4.35 | $4.62 | $4.62 | 452,223 |
| 2025-05-21 | $4.34 | $4.85 | $4.34 | $4.55 | $4.55 | 610,080 |
| 2025-05-20 | $4.22 | $4.54 | $4.20 | $4.34 | $4.34 | 411,018 |
| 2025-05-19 | $4.11 | $4.33 | $4.08 | $4.26 | $4.26 | 331,024 |
| 2025-05-16 | $4.05 | $4.16 | $4.05 | $4.12 | $4.12 | 469,135 |
| 2025-05-15 | $4.32 | $4.34 | $4.05 | $4.09 | $4.09 | 578,234 |
| 2025-05-14 | $4.40 | $4.49 | $4.29 | $4.40 | $4.40 | 329,006 |
| 2025-05-13 | $4.42 | $4.60 | $4.26 | $4.36 | $4.36 | 464,633 |
| 2025-05-12 | $4.73 | $5.00 | $4.28 | $4.34 | $4.34 | 835,632 |
| 2025-05-09 | $4.33 | $4.56 | $4.12 | $4.53 | $4.53 | 573,680 |
| 2025-05-08 | $4.22 | $4.27 | $4.02 | $4.25 | $4.25 | 271,127 |
| 2025-05-07 | $3.99 | $4.08 | $3.91 | $4.08 | $4.08 | 70,473 |
| 2025-05-06 | $4.05 | $4.11 | $3.91 | $3.99 | $3.99 | 102,240 |
| 2025-05-05 | $4.04 | $4.13 | $3.81 | $4.05 | $4.05 | 284,377 |
| 2025-05-02 | $4.11 | $4.20 | $4.05 | $4.05 | $4.05 | 134,369 |
| 2025-05-01 | $4.11 | $4.15 | $3.99 | $4.06 | $4.06 | 121,526 |
| 2025-04-30 | $3.98 | $4.06 | $3.91 | $4.05 | $4.05 | 38,355 |
| 2025-04-29 | $4.03 | $4.20 | $3.91 | $4.08 | $4.08 | 118,428 |
| 2025-04-28 | $4.30 | $4.30 | $3.95 | $4.02 | $4.02 | 223,368 |
| 2025-04-25 | $4.23 | $4.28 | $4.12 | $4.28 | $4.28 | 65,189 |
| 2025-04-24 | $4.28 | $4.29 | $4.13 | $4.22 | $4.22 | 97,856 |
| 2025-04-23 | $4.29 | $4.30 | $4.15 | $4.26 | $4.26 | 235,499 |
| 2025-04-22 | $3.97 | $4.20 | $3.90 | $4.10 | $4.10 | 268,564 |
| 2025-04-21 | $3.69 | $3.92 | $3.57 | $3.89 | $3.89 | 261,993 |
| 2025-04-17 | $3.60 | $3.75 | $3.51 | $3.73 | $3.73 | 78,232 |
| 2025-04-16 | $3.71 | $3.80 | $3.49 | $3.57 | $3.57 | 142,818 |
| 2025-04-15 | $3.76 | $3.88 | $3.60 | $3.83 | $3.83 | 74,372 |
| 2025-04-14 | $3.69 | $3.90 | $3.59 | $3.80 | $3.80 | 187,470 |
| 2025-04-11 | $3.44 | $3.69 | $3.32 | $3.57 | $3.57 | 276,488 |
| 2025-04-10 | $3.58 | $3.58 | $3.36 | $3.41 | $3.41 | 164,781 |
| 2025-04-09 | $3.41 | $3.68 | $3.22 | $3.55 | $3.55 | 267,996 |
| 2025-04-08 | $3.58 | $3.73 | $3.32 | $3.44 | $3.44 | 322,156 |
| 2025-04-07 | $3.50 | $3.86 | $3.32 | $3.48 | $3.48 | 559,348 |
| 2025-04-04 | $3.85 | $3.99 | $3.66 | $3.77 | $3.77 | 410,760 |
| 2025-04-03 | $4.00 | $4.10 | $3.84 | $4.08 | $4.08 | 253,031 |
| 2025-04-02 | $3.79 | $4.22 | $3.79 | $4.22 | $4.22 | 162,592 |
| 2025-04-01 | $3.75 | $3.93 | $3.70 | $3.85 | $3.85 | 150,572 |
| 2025-03-31 | $3.81 | $3.98 | $3.76 | $3.79 | $3.79 | 191,200 |
| 2025-03-28 | $3.99 | $4.04 | $3.82 | $3.93 | $3.93 | 206,815 |
| 2025-03-27 | $4.07 | $4.15 | $3.92 | $4.01 | $4.01 | 161,779 |
| 2025-03-26 | $4.29 | $4.36 | $3.94 | $3.94 | $3.94 | 250,323 |
| 2025-03-25 | $4.34 | $4.50 | $4.15 | $4.20 | $4.20 | 200,513 |
| 2025-03-24 | $4.18 | $4.43 | $4.08 | $4.38 | $4.38 | 292,572 |
| 2025-03-21 | $3.92 | $4.15 | $3.85 | $4.07 | $4.07 | 346,545 |
| 2025-03-20 | $4.11 | $4.22 | $3.92 | $3.94 | $3.94 | 275,753 |
| 2025-03-19 | $4.40 | $4.53 | $3.81 | $4.16 | $4.16 | 576,223 |
| 2025-03-18 | $4.37 | $4.78 | $4.22 | $4.66 | $4.66 | 759,672 |
| 2025-03-17 | $3.92 | $4.71 | $3.91 | $4.26 | $4.26 | 867,751 |
| 2025-03-14 | $3.59 | $3.80 | $3.30 | $3.78 | $3.78 | 725,419 |
| 2025-03-13 | $3.50 | $3.50 | $3.26 | $3.30 | $3.30 | 139,173 |
| 2025-03-12 | $3.25 | $3.34 | $3.10 | $3.32 | $3.32 | 162,529 |
| 2025-03-11 | $3.18 | $3.33 | $3.15 | $3.20 | $3.20 | 187,871 |
| 2025-03-10 | $3.22 | $3.29 | $3.06 | $3.10 | $3.10 | 215,319 |
| 2025-03-07 | $3.52 | $3.59 | $3.21 | $3.39 | $3.39 | 232,314 |
| 2025-03-06 | $3.34 | $3.46 | $3.24 | $3.32 | $3.32 | 194,601 |
| 2025-03-05 | $3.18 | $3.45 | $3.18 | $3.44 | $3.44 | 386,890 |
| 2025-03-04 | $3.21 | $3.40 | $3.01 | $3.15 | $3.15 | 300,463 |
| 2025-03-03 | $3.55 | $3.57 | $3.21 | $3.21 | $3.21 | 513,440 |
| 2025-02-28 | $3.37 | $3.37 | $3.16 | $3.24 | $3.24 | 331,123 |
| 2025-02-27 | $3.39 | $3.59 | $3.31 | $3.36 | $3.36 | 335,052 |
| 2025-02-26 | $3.52 | $3.69 | $3.20 | $3.38 | $3.38 | 373,289 |
| 2025-02-25 | $3.70 | $3.75 | $3.27 | $3.48 | $3.48 | 742,946 |
| 2025-02-24 | $4.10 | $4.14 | $3.60 | $3.73 | $3.73 | 794,006 |
| 2025-02-21 | $4.26 | $4.38 | $4.08 | $4.16 | $4.16 | 337,996 |
| 2025-02-20 | $4.38 | $4.51 | $4.12 | $4.20 | $4.20 | 575,693 |
| 2025-02-19 | $4.46 | $4.53 | $4.33 | $4.41 | $4.41 | 442,589 |
| 2025-02-18 | $4.64 | $4.67 | $4.44 | $4.46 | $4.46 | 467,474 |
| 2025-02-14 | $4.71 | $4.74 | $4.50 | $4.60 | $4.60 | 349,158 |
| 2025-02-13 | $4.81 | $4.84 | $4.30 | $4.63 | $4.63 | 422,055 |
| 2025-02-12 | $4.75 | $5.01 | $4.75 | $4.83 | $4.83 | 116,320 |
| 2025-02-11 | $5.05 | $5.15 | $4.68 | $4.84 | $4.84 | 475,547 |
| 2025-02-10 | $4.94 | $5.22 | $4.93 | $5.21 | $5.21 | 348,601 |
| 2025-02-07 | $4.84 | $5.05 | $4.75 | $4.85 | $4.85 | 399,820 |
| 2025-02-06 | $4.72 | $4.98 | $4.71 | $4.84 | $4.84 | 373,388 |
| 2025-02-05 | $4.57 | $4.75 | $4.53 | $4.68 | $4.68 | 192,277 |
| 2025-02-04 | $4.59 | $4.75 | $4.50 | $4.68 | $4.68 | 164,403 |
| 2025-02-03 | $4.42 | $4.70 | $4.40 | $4.59 | $4.59 | 194,994 |
| 2025-01-31 | $4.85 | $4.88 | $4.60 | $4.63 | $4.63 | 377,658 |
| 2025-01-30 | $4.76 | $4.95 | $4.70 | $4.87 | $4.87 | 314,032 |
| 2025-01-29 | $4.80 | $4.87 | $4.63 | $4.73 | $4.73 | 163,285 |
| 2025-01-28 | $4.75 | $4.82 | $4.60 | $4.71 | $4.71 | 126,873 |
| 2025-01-27 | $4.70 | $5.02 | $4.53 | $4.70 | $4.70 | 787,547 |
| 2025-01-24 | $4.80 | $5.29 | $4.75 | $5.11 | $5.11 | 686,072 |
| 2025-01-23 | $4.70 | $5.34 | $4.68 | $4.76 | $4.76 | 532,917 |
| 2025-01-22 | $4.53 | $4.82 | $4.50 | $4.75 | $4.75 | 352,910 |
| 2025-01-21 | $4.42 | $4.62 | $4.35 | $4.58 | $4.58 | 378,379 |
| 2025-01-17 | $4.33 | $4.72 | $4.32 | $4.52 | $4.52 | 296,030 |
| 2025-01-16 | $4.51 | $4.62 | $4.31 | $4.37 | $4.37 | 382,699 |
| 2025-01-15 | $4.58 | $4.71 | $4.41 | $4.62 | $4.62 | 401,143 |
| 2025-01-14 | $4.45 | $4.76 | $4.21 | $4.50 | $4.50 | 379,765 |
| 2025-01-13 | $4.60 | $4.65 | $4.24 | $4.27 | $4.27 | 725,969 |
| 2025-01-10 | $4.76 | $5.00 | $4.61 | $4.68 | $4.68 | 498,530 |
| 2025-01-08 | $4.85 | $5.02 | $4.69 | $4.76 | $4.76 | 579,311 |
| 2025-01-07 | $5.03 | $5.14 | $4.93 | $5.07 | $5.07 | 882,439 |
| 2025-01-06 | $5.26 | $5.59 | $4.96 | $5.10 | $5.10 | 2,189,698 |
| 2025-01-03 | $5.19 | $5.29 | $4.92 | $5.25 | $5.25 | 1,454,322 |
| 2025-01-02 | $4.85 | $5.40 | $4.65 | $5.02 | $5.02 | 905,370 |
| 2024-12-31 | $4.77 | $4.85 | $4.40 | $4.40 | $4.40 | 332,879 |
| 2024-12-30 | $4.69 | $4.79 | $4.46 | $4.71 | $4.71 | 552,126 |
| 2024-12-27 | $5.37 | $5.37 | $4.60 | $4.92 | $4.92 | 785,795 |
| 2024-12-26 | $5.00 | $5.39 | $5.00 | $5.20 | $5.20 | 465,022 |
| 2024-12-24 | $4.97 | $5.46 | $4.91 | $5.02 | $5.02 | 723,208 |
| 2024-12-23 | $5.50 | $5.50 | $4.70 | $4.85 | $4.85 | 886,420 |
| 2024-12-20 | $5.45 | $5.58 | $4.45 | $5.05 | $5.05 | 2,435,629 |
| 2024-12-19 | $7.88 | $7.89 | $5.50 | $5.76 | $5.76 | 2,814,975 |
| 2024-12-18 | $7.75 | $9.66 | $7.26 | $8.00 | $8.00 | 6,078,545 |
| 2024-12-17 | $6.45 | $6.97 | $5.02 | $6.91 | $6.91 | 3,167,579 |
| 2024-12-16 | $4.59 | $5.69 | $4.51 | $5.49 | $5.49 | 1,758,972 |
| 2024-12-13 | $4.64 | $4.70 | $4.46 | $4.46 | $4.46 | 507,257 |
| 2024-12-12 | $4.57 | $4.64 | $4.45 | $4.58 | $4.58 | 387,296 |
| 2024-12-11 | $4.50 | $4.59 | $4.35 | $4.55 | $4.55 | 603,675 |
| 2024-12-10 | $4.73 | $4.73 | $4.40 | $4.49 | $4.49 | 388,688 |
| 2024-12-09 | $4.64 | $4.75 | $4.36 | $4.67 | $4.67 | 597,855 |
| 2024-12-06 | $4.34 | $4.58 | $4.25 | $4.57 | $4.57 | 154,624 |
| 2024-12-05 | $4.75 | $4.85 | $4.20 | $4.20 | $4.20 | 576,726 |
| 2024-12-04 | $3.99 | $4.25 | $3.99 | $4.07 | $4.07 | 159,467 |
| 2024-12-03 | $4.66 | $4.66 | $3.46 | $4.05 | $4.05 | 795,937 |
| 2024-12-02 | $4.19 | $4.85 | $4.12 | $4.70 | $4.70 | 946,695 |
| 2024-11-29 | $4.10 | $4.20 | $4.01 | $4.14 | $4.14 | 349,062 |
| 2024-11-27 | $3.93 | $4.20 | $3.92 | $4.08 | $4.08 | 284,237 |
| 2024-11-26 | $3.96 | $4.00 | $3.87 | $3.90 | $3.90 | 306,445 |
| 2024-11-25 | $3.88 | $4.04 | $3.85 | $3.95 | $3.95 | 253,705 |
| 2024-11-22 | $3.91 | $4.09 | $3.80 | $3.81 | $3.81 | 237,338 |
| 2024-11-21 | $4.04 | $4.21 | $3.90 | $3.90 | $3.90 | 315,265 |
| 2024-11-20 | $3.53 | $4.14 | $3.53 | $4.14 | $4.14 | 363,388 |
| 2024-11-19 | $3.43 | $3.63 | $3.40 | $3.50 | $3.50 | 341,441 |
| 2024-11-18 | $3.70 | $3.71 | $3.41 | $3.41 | $3.41 | 535,881 |
| 2024-11-15 | $3.80 | $3.94 | $3.60 | $3.76 | $3.76 | 503,571 |
| 2024-11-14 | $3.71 | $4.04 | $3.68 | $3.72 | $3.72 | 360,872 |
| 2024-11-13 | $3.95 | $4.05 | $3.62 | $3.69 | $3.69 | 494,763 |
| 2024-11-12 | $4.16 | $4.19 | $3.80 | $3.95 | $3.95 | 1,214,961 |
| 2024-11-11 | $3.99 | $4.20 | $3.76 | $4.16 | $4.16 | 1,197,829 |
| 2024-11-08 | $3.51 | $3.99 | $3.27 | $3.40 | $3.40 | 932,606 |
| 2024-11-07 | $2.94 | $2.96 | $2.80 | $2.96 | $2.96 | 154,807 |
| 2024-11-06 | $2.82 | $2.90 | $2.50 | $2.79 | $2.79 | 304,995 |
| 2024-11-05 | $2.94 | $2.97 | $2.74 | $2.83 | $2.83 | 132,803 |
| 2024-11-04 | $2.66 | $3.00 | $2.50 | $2.80 | $2.80 | 349,763 |
| 2024-11-01 | $2.52 | $2.85 | $2.49 | $2.85 | $2.85 | 235,466 |
| 2024-10-31 | $2.42 | $2.66 | $2.40 | $2.44 | $2.44 | 130,480 |
| 2024-10-30 | $2.25 | $2.56 | $2.25 | $2.48 | $2.48 | 84,321 |
| 2024-10-29 | $2.43 | $2.57 | $2.28 | $2.30 | $2.30 | 189,229 |
| 2024-10-28 | $2.21 | $2.61 | $2.21 | $2.49 | $2.49 | 554,004 |
| 2024-10-25 | $1.95 | $2.25 | $1.95 | $2.22 | $2.22 | 412,382 |
| 2024-10-24 | $1.78 | $1.91 | $1.78 | $1.89 | $1.89 | 105,454 |
| 2024-10-23 | $1.78 | $1.80 | $1.77 | $1.80 | $1.80 | 15,173 |
| 2024-10-22 | $1.78 | $1.80 | $1.77 | $1.78 | $1.78 | 8,174 |
| 2024-10-21 | $1.74 | $1.79 | $1.71 | $1.75 | $1.75 | 18,581 |
| 2024-10-18 | $1.76 | $1.84 | $1.76 | $1.78 | $1.78 | 17,012 |
| 2024-10-17 | $1.67 | $1.79 | $1.55 | $1.73 | $1.73 | 101,925 |
| 2024-10-16 | $1.69 | $1.79 | $1.69 | $1.72 | $1.72 | 25,385 |
| 2024-10-15 | $1.80 | $1.80 | $1.60 | $1.70 | $1.70 | 125,241 |
| 2024-10-14 | $1.77 | $1.83 | $1.76 | $1.83 | $1.83 | 38,026 |
| 2024-10-11 | $1.79 | $1.80 | $1.75 | $1.79 | $1.79 | 9,758 |
| 2024-10-10 | $1.75 | $1.87 | $1.75 | $1.82 | $1.82 | 33,177 |
| 2024-10-09 | $1.74 | $1.86 | $1.70 | $1.79 | $1.79 | 28,744 |
| 2024-10-08 | $1.76 | $1.79 | $1.74 | $1.78 | $1.78 | 25,985 |
| 2024-10-07 | $1.86 | $1.88 | $1.75 | $1.79 | $1.79 | 32,195 |
| 2024-10-04 | $1.84 | $1.90 | $1.80 | $1.85 | $1.85 | 30,054 |
| 2024-10-03 | $1.85 | $1.85 | $1.78 | $1.84 | $1.84 | 30,341 |
| 2024-10-02 | $1.75 | $1.90 | $1.71 | $1.90 | $1.90 | 237,330 |
| 2024-10-01 | $1.75 | $1.78 | $1.72 | $1.73 | $1.73 | 30,640 |
| 2024-09-30 | $1.79 | $1.83 | $1.72 | $1.78 | $1.78 | 159,997 |
| 2024-09-27 | $1.74 | $1.85 | $1.74 | $1.82 | $1.82 | 74,421 |
| 2024-09-26 | $1.65 | $1.80 | $1.65 | $1.69 | $1.69 | 159,016 |
| 2024-09-25 | $1.60 | $1.69 | $1.59 | $1.61 | $1.61 | 64,985 |
| 2024-09-24 | $1.62 | $1.67 | $1.48 | $1.60 | $1.60 | 379,703 |
| 2024-09-23 | $1.60 | $1.68 | $1.53 | $1.60 | $1.60 | 87,295 |
| 2024-09-20 | $1.55 | $1.70 | $1.46 | $1.61 | $1.61 | 111,849 |
| 2024-09-19 | $1.51 | $1.66 | $1.51 | $1.58 | $1.58 | 66,210 |
| 2024-09-18 | $1.54 | $1.69 | $1.48 | $1.50 | $1.50 | 48,779 |
| 2024-09-17 | $1.54 | $1.65 | $1.54 | $1.57 | $1.57 | 25,239 |
| 2024-09-16 | $1.53 | $1.60 | $1.53 | $1.54 | $1.54 | 12,184 |
| 2024-09-13 | $1.54 | $1.67 | $1.52 | $1.53 | $1.53 | 26,482 |
| 2024-09-12 | $1.56 | $1.63 | $1.40 | $1.56 | $1.56 | 30,314 |
| 2024-09-11 | $1.65 | $1.65 | $1.52 | $1.58 | $1.58 | 27,236 |
| 2024-09-10 | $1.61 | $1.69 | $1.61 | $1.65 | $1.65 | 10,814 |
| 2024-09-09 | $1.64 | $1.67 | $1.60 | $1.65 | $1.65 | 9,309 |
| 2024-09-06 | $1.69 | $1.77 | $1.64 | $1.67 | $1.67 | 14,122 |
| 2024-09-05 | $1.64 | $1.73 | $1.60 | $1.69 | $1.69 | 20,387 |
| 2024-09-04 | $1.64 | $1.66 | $1.59 | $1.60 | $1.60 | 28,059 |
| 2024-09-03 | $1.75 | $1.75 | $1.66 | $1.68 | $1.68 | 17,271 |
| 2024-08-30 | $1.73 | $1.79 | $1.70 | $1.72 | $1.72 | 24,903 |
| 2024-08-29 | $1.73 | $1.78 | $1.72 | $1.77 | $1.77 | 23,310 |
| 2024-08-28 | $1.75 | $1.80 | $1.72 | $1.72 | $1.72 | 14,380 |
| 2024-08-27 | $1.82 | $1.82 | $1.72 | $1.72 | $1.72 | 10,207 |
| 2024-08-26 | $1.76 | $1.77 | $1.74 | $1.77 | $1.77 | 4,069 |
| 2024-08-23 | $1.73 | $1.86 | $1.73 | $1.79 | $1.79 | 19,722 |
| 2024-08-22 | $1.83 | $1.87 | $1.67 | $1.70 | $1.70 | 28,461 |
| 2024-08-21 | $1.82 | $1.87 | $1.78 | $1.83 | $1.83 | 25,587 |
| 2024-08-20 | $1.74 | $1.85 | $1.74 | $1.78 | $1.78 | 12,788 |
| 2024-08-19 | $1.82 | $1.94 | $1.69 | $1.71 | $1.71 | 31,238 |
| 2024-08-16 | $1.78 | $1.90 | $1.73 | $1.85 | $1.85 | 24,964 |
| 2024-08-15 | $1.66 | $1.81 | $1.66 | $1.78 | $1.78 | 25,609 |
| 2024-08-14 | $1.67 | $1.81 | $1.67 | $1.70 | $1.70 | 17,315 |
| 2024-08-13 | $1.71 | $1.84 | $1.69 | $1.70 | $1.70 | 24,108 |
| 2024-08-12 | $1.73 | $1.75 | $1.72 | $1.72 | $1.72 | 2,874 |
| 2024-08-09 | $1.75 | $1.80 | $1.75 | $1.76 | $1.76 | 3,545 |
| 2024-08-08 | $1.72 | $1.80 | $1.72 | $1.76 | $1.76 | 14,379 |
| 2024-08-07 | $1.75 | $1.80 | $1.72 | $1.72 | $1.72 | 8,356 |
| 2024-08-06 | $1.72 | $1.89 | $1.68 | $1.79 | $1.79 | 23,357 |
| 2024-08-05 | $1.75 | $1.75 | $1.66 | $1.67 | $1.67 | 43,078 |
| 2024-08-02 | $1.82 | $1.90 | $1.78 | $1.78 | $1.78 | 49,434 |
| 2024-08-01 | $1.90 | $1.91 | $1.84 | $1.85 | $1.85 | 13,437 |
| 2024-07-31 | $1.85 | $1.90 | $1.85 | $1.87 | $1.87 | 6,446 |
| 2024-07-30 | $1.87 | $1.88 | $1.85 | $1.86 | $1.86 | 28,297 |
| 2024-07-29 | $1.89 | $1.94 | $1.87 | $1.94 | $1.94 | 17,980 |
| 2024-07-26 | $1.94 | $1.95 | $1.88 | $1.91 | $1.91 | 20,419 |
| 2024-07-25 | $1.93 | $1.96 | $1.93 | $1.94 | $1.94 | 6,563 |
| 2024-07-24 | $1.98 | $2.00 | $1.90 | $1.93 | $1.93 | 5,754 |
| 2024-07-23 | $1.96 | $2.03 | $1.91 | $1.95 | $1.95 | 32,417 |
| 2024-07-22 | $1.93 | $2.02 | $1.93 | $2.01 | $2.01 | 31,280 |
| 2024-07-19 | $1.97 | $2.00 | $1.93 | $1.95 | $1.95 | 8,322 |
| 2024-07-18 | $1.96 | $1.99 | $1.93 | $1.97 | $1.97 | 17,738 |
| 2024-07-17 | $1.94 | $2.02 | $1.92 | $1.92 | $1.92 | 31,441 |
| 2024-07-16 | $2.00 | $2.07 | $2.00 | $2.01 | $2.01 | 52,682 |
| 2024-07-15 | $2.00 | $2.08 | $1.96 | $2.01 | $2.01 | 35,008 |
| 2024-07-12 | $1.94 | $2.07 | $1.92 | $2.02 | $2.02 | 59,581 |
| 2024-07-11 | $1.90 | $2.00 | $1.89 | $1.96 | $1.96 | 83,715 |
| 2024-07-10 | $1.93 | $2.00 | $1.88 | $1.88 | $1.88 | 69,565 |
| 2024-07-09 | $1.77 | $1.93 | $1.75 | $1.88 | $1.88 | 61,514 |
| 2024-07-08 | $1.73 | $1.82 | $1.73 | $1.77 | $1.77 | 45,911 |
| 2024-07-05 | $1.70 | $1.71 | $1.67 | $1.71 | $1.71 | 15,300 |
| 2024-07-03 | $1.71 | $1.71 | $1.67 | $1.67 | $1.67 | 1,674 |
| 2024-07-02 | $1.66 | $1.71 | $1.66 | $1.69 | $1.69 | 34,505 |
| 2024-07-01 | $1.67 | $1.75 | $1.65 | $1.65 | $1.65 | 67,630 |
| 2024-06-28 | $1.61 | $1.70 | $1.61 | $1.67 | $1.67 | 73,765 |
| 2024-06-27 | $1.70 | $1.70 | $1.64 | $1.64 | $1.64 | 19,610 |
| 2024-06-26 | $1.61 | $1.70 | $1.61 | $1.67 | $1.67 | 27,197 |
| 2024-06-25 | $1.58 | $1.69 | $1.58 | $1.63 | $1.63 | 27,628 |
| 2024-06-24 | $1.63 | $1.70 | $1.60 | $1.62 | $1.62 | 48,636 |
| 2024-06-21 | $1.67 | $1.77 | $1.67 | $1.67 | $1.67 | 23,396 |
| 2024-06-20 | $1.61 | $1.69 | $1.58 | $1.64 | $1.64 | 79,064 |
| 2024-06-18 | $1.64 | $1.75 | $1.64 | $1.65 | $1.65 | 40,841 |
| 2024-06-17 | $1.62 | $1.79 | $1.62 | $1.65 | $1.65 | 87,390 |
| 2024-06-14 | $1.74 | $1.83 | $1.61 | $1.67 | $1.67 | 100,407 |
| 2024-06-13 | $1.82 | $1.89 | $1.58 | $1.58 | $1.58 | 77,568 |
| 2024-06-12 | $1.75 | $1.96 | $1.71 | $1.87 | $1.87 | 119,562 |
| 2024-06-11 | $1.62 | $1.75 | $1.62 | $1.75 | $1.75 | 43,732 |
| 2024-06-10 | $1.63 | $1.71 | $1.50 | $1.60 | $1.60 | 39,118 |
| 2024-06-07 | $1.80 | $1.80 | $1.64 | $1.66 | $1.66 | 23,130 |
| 2024-06-06 | $1.61 | $1.77 | $1.61 | $1.70 | $1.70 | 70,838 |
| 2024-06-05 | $1.62 | $1.67 | $1.58 | $1.64 | $1.64 | 77,762 |
| 2024-06-04 | $1.59 | $1.69 | $1.57 | $1.57 | $1.57 | 76,341 |
| 2024-06-03 | $1.54 | $1.61 | $1.52 | $1.61 | $1.61 | 13,473 |
| 2024-05-31 | $1.49 | $1.56 | $1.49 | $1.49 | $1.49 | 35,178 |
| 2024-05-30 | $1.52 | $1.59 | $1.52 | $1.52 | $1.52 | 27,552 |
| 2024-05-29 | $1.46 | $1.55 | $1.46 | $1.55 | $1.55 | 8,911 |
| 2024-05-28 | $1.45 | $1.62 | $1.44 | $1.49 | $1.49 | 46,043 |
| 2024-05-24 | $1.53 | $1.67 | $1.47 | $1.47 | $1.47 | 94,393 |
| 2024-05-23 | $1.60 | $1.63 | $1.51 | $1.56 | $1.56 | 38,381 |
| 2024-05-22 | $1.48 | $1.61 | $1.48 | $1.60 | $1.60 | 31,199 |
| 2024-05-21 | $1.56 | $1.61 | $1.56 | $1.56 | $1.56 | 46,265 |
| 2024-05-20 | $1.61 | $1.68 | $1.57 | $1.59 | $1.59 | 74,466 |
| 2024-05-17 | $1.62 | $1.64 | $1.61 | $1.64 | $1.64 | 45,815 |
| 2024-05-16 | $1.60 | $1.67 | $1.60 | $1.64 | $1.64 | 63,622 |
| 2024-05-15 | $1.58 | $1.75 | $1.51 | $1.60 | $1.60 | 191,641 |
| 2024-05-14 | $1.48 | $1.60 | $1.46 | $1.59 | $1.59 | 40,387 |
| 2024-05-13 | $1.55 | $1.68 | $1.48 | $1.51 | $1.51 | 100,315 |
| 2024-05-10 | $1.57 | $1.64 | $1.57 | $1.57 | $1.57 | 23,990 |
| 2024-05-09 | $1.60 | $1.60 | $1.56 | $1.59 | $1.59 | 9,298 |
| 2024-05-08 | $1.55 | $1.60 | $1.53 | $1.56 | $1.56 | 19,656 |
| 2024-05-07 | $1.54 | $1.63 | $1.54 | $1.54 | $1.54 | 30,945 |
| 2024-05-06 | $1.54 | $1.69 | $1.54 | $1.56 | $1.56 | 70,821 |
| 2024-05-03 | $1.49 | $1.56 | $1.48 | $1.55 | $1.55 | 39,406 |
| 2024-05-02 | $1.45 | $1.59 | $1.45 | $1.48 | $1.48 | 69,863 |
| 2024-05-01 | $1.46 | $1.50 | $1.45 | $1.46 | $1.46 | 26,219 |
| 2024-04-30 | $1.49 | $1.54 | $1.46 | $1.50 | $1.50 | 40,447 |
| 2024-04-29 | $1.54 | $1.56 | $1.43 | $1.43 | $1.43 | 29,005 |
| 2024-04-26 | $1.39 | $1.48 | $1.39 | $1.44 | $1.44 | 45,173 |
| 2024-04-25 | $1.38 | $1.50 | $1.38 | $1.44 | $1.44 | 108,600 |
| 2024-04-24 | $1.32 | $1.42 | $1.32 | $1.38 | $1.38 | 81,693 |
| 2024-04-23 | $1.45 | $1.50 | $1.33 | $1.33 | $1.33 | 566,801 |
| 2024-04-22 | $1.44 | $1.44 | $1.32 | $1.34 | $1.34 | 34,355 |
| 2024-04-19 | $1.37 | $1.43 | $1.37 | $1.40 | $1.40 | 12,881 |
| 2024-04-18 | $1.40 | $1.44 | $1.37 | $1.38 | $1.38 | 18,165 |
| 2024-04-17 | $1.39 | $1.44 | $1.35 | $1.42 | $1.42 | 8,214 |
| 2024-04-16 | $1.41 | $1.41 | $1.36 | $1.36 | $1.36 | 13,071 |
| 2024-04-15 | $1.44 | $1.49 | $1.41 | $1.43 | $1.43 | 15,887 |
| 2024-04-12 | $1.41 | $1.49 | $1.41 | $1.46 | $1.46 | 27,581 |
| 2024-04-11 | $1.41 | $1.52 | $1.41 | $1.44 | $1.44 | 32,233 |
| 2024-04-10 | $1.40 | $1.49 | $1.40 | $1.42 | $1.42 | 13,183 |
| 2024-04-09 | $1.50 | $1.55 | $1.43 | $1.45 | $1.45 | 22,652 |
| 2024-04-08 | $1.55 | $1.60 | $1.46 | $1.52 | $1.52 | 25,997 |
| 2024-04-05 | $1.48 | $1.55 | $1.48 | $1.51 | $1.51 | 34,607 |
| 2024-04-04 | $1.55 | $1.55 | $1.40 | $1.46 | $1.46 | 44,327 |
| 2024-04-03 | $1.44 | $1.51 | $1.42 | $1.43 | $1.43 | 43,803 |
| 2024-04-02 | $1.46 | $1.53 | $1.46 | $1.47 | $1.47 | 19,572 |
| 2024-04-01 | $1.50 | $1.54 | $1.46 | $1.49 | $1.49 | 14,355 |
| 2024-03-28 | $1.50 | $1.58 | $1.49 | $1.52 | $1.52 | 26,175 |
| 2024-03-27 | $1.42 | $1.54 | $1.42 | $1.49 | $1.49 | 35,698 |
| 2024-03-26 | $1.45 | $1.54 | $1.44 | $1.44 | $1.44 | 45,083 |
| 2024-03-25 | $1.45 | $1.55 | $1.38 | $1.47 | $1.47 | 47,889 |
| 2024-03-22 | $1.47 | $1.50 | $1.42 | $1.47 | $1.47 | 19,904 |
| 2024-03-21 | $1.47 | $1.50 | $1.46 | $1.46 | $1.46 | 24,523 |
| 2024-03-20 | $1.43 | $1.51 | $1.43 | $1.48 | $1.48 | 24,059 |
| 2024-03-19 | $1.40 | $1.47 | $1.35 | $1.47 | $1.47 | 29,380 |
| 2024-03-18 | $1.47 | $1.51 | $1.41 | $1.41 | $1.41 | 24,797 |
| 2024-03-15 | $1.54 | $1.56 | $1.48 | $1.50 | $1.50 | 60,431 |
| 2024-03-14 | $1.53 | $1.56 | $1.48 | $1.53 | $1.53 | 25,089 |
| 2024-03-13 | $1.58 | $1.61 | $1.53 | $1.56 | $1.56 | 33,412 |
| 2024-03-12 | $1.54 | $1.72 | $1.54 | $1.58 | $1.58 | 71,906 |
| 2024-03-11 | $1.49 | $1.60 | $1.48 | $1.55 | $1.55 | 85,177 |
| 2024-03-08 | $1.52 | $1.57 | $1.50 | $1.51 | $1.51 | 24,702 |
| 2024-03-07 | $1.55 | $1.57 | $1.52 | $1.53 | $1.53 | 29,797 |
| 2024-03-06 | $1.54 | $1.58 | $1.50 | $1.57 | $1.57 | 20,738 |
| 2024-03-05 | $1.62 | $1.62 | $1.50 | $1.54 | $1.54 | 28,925 |
| 2024-03-04 | $1.56 | $1.62 | $1.55 | $1.58 | $1.58 | 27,273 |
| 2024-03-01 | $1.48 | $1.58 | $1.45 | $1.54 | $1.54 | 10,631 |
| 2024-02-29 | $1.46 | $1.64 | $1.45 | $1.50 | $1.50 | 36,774 |
| 2024-02-28 | $1.48 | $1.62 | $1.42 | $1.48 | $1.48 | 67,368 |
| 2024-02-27 | $1.60 | $1.68 | $1.49 | $1.51 | $1.51 | 77,840 |
| 2024-02-26 | $1.80 | $1.80 | $1.57 | $1.64 | $1.64 | 124,083 |
| 2024-02-23 | $1.73 | $1.88 | $1.72 | $1.76 | $1.76 | 67,186 |
| 2024-02-22 | $1.62 | $1.88 | $1.62 | $1.76 | $1.76 | 171,441 |
| 2024-02-21 | $1.35 | $1.78 | $1.32 | $1.70 | $1.70 | 582,821 |
| 2024-02-20 | $1.22 | $1.47 | $1.22 | $1.42 | $1.42 | 242,415 |
| 2024-02-16 | $1.19 | $1.25 | $1.19 | $1.23 | $1.23 | 109,526 |
| 2024-02-15 | $1.18 | $1.23 | $1.18 | $1.23 | $1.23 | 119,874 |
| 2024-02-14 | $1.17 | $1.21 | $1.17 | $1.20 | $1.20 | 115,076 |
| 2024-02-13 | $1.20 | $1.20 | $1.13 | $1.19 | $1.19 | 19,518 |
| 2024-02-12 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 50,264 |
| 2024-02-09 | $1.18 | $1.19 | $1.16 | $1.18 | $1.18 | 26,338 |
| 2024-02-08 | $1.18 | $1.20 | $1.14 | $1.20 | $1.20 | 23,247 |
| 2024-02-07 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 63,452 |
| 2024-02-06 | $1.17 | $1.21 | $1.14 | $1.21 | $1.21 | 52,675 |
| 2024-02-05 | $1.20 | $1.20 | $1.12 | $1.19 | $1.19 | 33,387 |
| 2024-02-02 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 45,766 |
| 2024-02-01 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 46,470 |
| 2024-01-31 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 65,795 |
| 2024-01-30 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 27,740 |
| 2024-01-29 | $1.13 | $1.15 | $1.12 | $1.14 | $1.14 | 31,048 |
| 2024-01-26 | $1.11 | $1.14 | $1.11 | $1.13 | $1.13 | 60,913 |
| 2024-01-25 | $1.10 | $1.15 | $1.10 | $1.10 | $1.10 | 60,090 |
| 2024-01-24 | $1.10 | $1.13 | $1.10 | $1.10 | $1.10 | 42,859 |
| 2024-01-23 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 56,293 |
| 2024-01-22 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 60,521 |
| 2024-01-19 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 54,178 |
| 2024-01-18 | $1.08 | $1.10 | $1.08 | $1.08 | $1.08 | 42,342 |
| 2024-01-17 | $1.06 | $1.10 | $1.06 | $1.06 | $1.06 | 45,451 |
| 2024-01-16 | $1.03 | $1.08 | $1.02 | $1.05 | $1.05 | 163,288 |
| 2024-01-12 | $1.00 | $1.01 | $0.98 | $0.98 | $0.98 | 19,237 |
| 2024-01-11 | $1.02 | $1.02 | $0.98 | $1.00 | $1.00 | 30,736 |
| 2024-01-10 | $0.98 | $1.02 | $0.97 | $1.02 | $1.02 | 12,546 |
| 2024-01-09 | $1.01 | $1.02 | $0.96 | $0.99 | $0.99 | 66,728 |
| 2024-01-08 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 54,034 |
| 2024-01-05 | $0.98 | $1.03 | $0.98 | $1.00 | $1.00 | 20,712 |
| 2024-01-04 | $1.02 | $1.03 | $0.97 | $0.99 | $0.99 | 43,944 |
| 2024-01-03 | $1.02 | $1.02 | $0.98 | $1.01 | $1.01 | 54,376 |
| 2024-01-02 | $0.99 | $1.02 | $0.99 | $1.01 | $1.01 | 21,680 |
| 2023-12-29 | $1.05 | $1.05 | $1.01 | $1.02 | $1.02 | 61,733 |
| 2023-12-28 | $1.02 | $1.05 | $1.01 | $1.05 | $1.05 | 75,074 |
| 2023-12-27 | $1.04 | $1.04 | $1.01 | $1.03 | $1.03 | 72,645 |
| 2023-12-26 | $1.06 | $1.07 | $0.99 | $1.02 | $1.02 | 128,908 |
| 2023-12-22 | $0.99 | $1.05 | $0.99 | $1.02 | $1.02 | 66,382 |
| 2023-12-21 | $0.99 | $1.08 | $0.98 | $1.00 | $1.00 | 203,558 |
| 2023-12-20 | $0.96 | $1.01 | $0.96 | $1.00 | $1.00 | 129,003 |
| 2023-12-19 | $0.98 | $1.03 | $0.94 | $0.99 | $0.99 | 233,670 |
| 2023-12-18 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 37,477 |
| 2023-12-15 | $0.97 | $0.99 | $0.94 | $0.95 | $0.95 | 182,195 |
| 2023-12-14 | $1.00 | $1.01 | $0.94 | $0.94 | $0.94 | 162,210 |
| 2023-12-13 | $0.97 | $1.00 | $0.95 | $0.98 | $0.98 | 78,263 |
| 2023-12-12 | $0.97 | $1.00 | $0.97 | $0.98 | $0.98 | 65,662 |
| 2023-12-11 | $0.99 | $1.01 | $0.96 | $0.96 | $0.96 | 100,635 |
| 2023-12-08 | $0.98 | $1.03 | $0.95 | $0.99 | $0.99 | 72,892 |
| 2023-12-07 | $1.02 | $1.04 | $0.92 | $0.93 | $0.93 | 177,563 |
| 2023-12-06 | $1.03 | $1.05 | $1.02 | $1.02 | $1.02 | 36,597 |
| 2023-12-05 | $1.03 | $1.08 | $1.02 | $1.04 | $1.04 | 160,281 |
| 2023-12-04 | $1.03 | $1.06 | $1.02 | $1.05 | $1.05 | 118,156 |
| 2023-12-01 | $1.03 | $1.07 | $1.02 | $1.02 | $1.02 | 76,012 |
| 2023-11-30 | $1.06 | $1.09 | $1.03 | $1.03 | $1.03 | 91,636 |
| 2023-11-29 | $1.12 | $1.13 | $1.09 | $1.10 | $1.10 | 28,149 |
| 2023-11-28 | $1.12 | $1.15 | $1.08 | $1.11 | $1.11 | 103,814 |
| 2023-11-27 | $1.12 | $1.20 | $1.10 | $1.10 | $1.10 | 78,477 |
| 2023-11-24 | $1.13 | $1.18 | $1.13 | $1.16 | $1.16 | 19,544 |
| 2023-11-22 | $1.13 | $1.15 | $1.11 | $1.13 | $1.13 | 27,746 |
| 2023-11-21 | $1.15 | $1.17 | $1.12 | $1.12 | $1.12 | 37,959 |
| 2023-11-20 | $1.17 | $1.18 | $1.15 | $1.15 | $1.15 | 16,700 |
| 2023-11-17 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 10,670 |
| 2023-11-16 | $1.17 | $1.17 | $1.11 | $1.11 | $1.11 | 14,737 |
| 2023-11-15 | $1.12 | $1.17 | $1.12 | $1.15 | $1.15 | 30,410 |
| 2023-11-14 | $1.16 | $1.18 | $1.10 | $1.12 | $1.12 | 42,968 |
| 2023-11-13 | $1.20 | $1.20 | $1.10 | $1.12 | $1.12 | 42,888 |
| 2023-11-10 | $1.14 | $1.15 | $1.10 | $1.11 | $1.11 | 18,140 |
| 2023-11-09 | $1.15 | $1.20 | $1.11 | $1.11 | $1.11 | 49,458 |
| 2023-11-08 | $1.10 | $1.14 | $1.09 | $1.09 | $1.09 | 43,153 |
| 2023-11-07 | $1.18 | $1.18 | $1.11 | $1.12 | $1.12 | 30,934 |
| 2023-11-06 | $1.10 | $1.15 | $1.10 | $1.15 | $1.15 | 20,448 |
| 2023-11-03 | $1.13 | $1.15 | $1.10 | $1.10 | $1.10 | 17,293 |
| 2023-11-02 | $1.15 | $1.15 | $1.11 | $1.13 | $1.13 | 43,868 |
| 2023-11-01 | $1.18 | $1.18 | $1.10 | $1.12 | $1.12 | 18,458 |
| 2023-10-31 | $1.10 | $1.13 | $1.10 | $1.10 | $1.10 | 6,206 |
| 2023-10-30 | $1.12 | $1.16 | $1.12 | $1.12 | $1.12 | 13,433 |
| 2023-10-27 | $1.13 | $1.16 | $1.12 | $1.12 | $1.12 | 16,641 |
| 2023-10-26 | $1.14 | $1.16 | $1.12 | $1.13 | $1.13 | 38,282 |
| 2023-10-25 | $1.14 | $1.20 | $1.13 | $1.16 | $1.16 | 28,382 |
| 2023-10-24 | $1.13 | $1.24 | $1.13 | $1.15 | $1.15 | 38,839 |
| 2023-10-23 | $1.14 | $1.15 | $1.12 | $1.15 | $1.15 | 9,254 |
| 2023-10-20 | $1.15 | $1.18 | $1.12 | $1.16 | $1.16 | 25,402 |
| 2023-10-19 | $1.19 | $1.19 | $1.12 | $1.15 | $1.15 | 22,340 |
| 2023-10-18 | $1.09 | $1.18 | $1.09 | $1.12 | $1.12 | 67,864 |
| 2023-10-17 | $1.09 | $1.15 | $1.09 | $1.12 | $1.12 | 82,516 |
| 2023-10-16 | $1.21 | $1.21 | $1.08 | $1.08 | $1.08 | 98,357 |
| 2023-10-13 | $1.13 | $1.18 | $1.12 | $1.15 | $1.15 | 23,124 |
| 2023-10-12 | $1.13 | $1.15 | $1.11 | $1.15 | $1.15 | 11,529 |
| 2023-10-11 | $1.13 | $1.17 | $1.13 | $1.14 | $1.14 | 18,736 |
| 2023-10-10 | $1.13 | $1.20 | $1.12 | $1.20 | $1.20 | 29,115 |
| 2023-10-09 | $1.10 | $1.19 | $1.10 | $1.14 | $1.14 | 11,994 |
| 2023-10-06 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 39,212 |
| 2023-10-05 | $1.15 | $1.20 | $1.10 | $1.14 | $1.14 | 27,759 |
| 2023-10-04 | $1.17 | $1.20 | $1.11 | $1.15 | $1.15 | 31,556 |
| 2023-10-03 | $1.17 | $1.19 | $1.09 | $1.09 | $1.09 | 22,921 |
| 2023-10-02 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 28,256 |
| 2023-09-29 | $1.18 | $1.21 | $1.17 | $1.19 | $1.19 | 15,511 |
| 2023-09-28 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 17,608 |
| 2023-09-27 | $1.13 | $1.20 | $1.13 | $1.16 | $1.16 | 21,524 |
| 2023-09-26 | $1.11 | $1.19 | $1.11 | $1.16 | $1.16 | 30,556 |
| 2023-09-25 | $1.18 | $1.18 | $1.13 | $1.13 | $1.13 | 36,993 |
| 2023-09-22 | $1.10 | $1.16 | $1.10 | $1.14 | $1.14 | 1,826,707 |
| 2023-09-21 | $1.11 | $1.15 | $1.09 | $1.09 | $1.09 | 57,087 |
| 2023-09-20 | $1.16 | $1.18 | $1.11 | $1.11 | $1.11 | 31,403 |
| 2023-09-19 | $1.13 | $1.18 | $1.12 | $1.13 | $1.13 | 25,161 |
| 2023-09-18 | $1.12 | $1.18 | $1.11 | $1.12 | $1.12 | 20,708 |
| 2023-09-15 | $1.16 | $1.19 | $1.10 | $1.10 | $1.10 | 62,318 |
| 2023-09-14 | $1.19 | $1.21 | $1.13 | $1.14 | $1.14 | 33,925 |
| 2023-09-13 | $1.18 | $1.22 | $1.15 | $1.16 | $1.16 | 29,560 |
| 2023-09-12 | $1.16 | $1.21 | $1.16 | $1.19 | $1.19 | 20,949 |
| 2023-09-11 | $1.20 | $1.23 | $1.14 | $1.15 | $1.15 | 33,181 |
| 2023-09-08 | $1.23 | $1.23 | $1.14 | $1.16 | $1.16 | 33,173 |
| 2023-09-07 | $1.22 | $1.24 | $1.18 | $1.21 | $1.21 | 42,869 |
| 2023-09-06 | $1.22 | $1.24 | $1.22 | $1.22 | $1.22 | 43,353 |
| 2023-09-05 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 31,780 |
| 2023-09-01 | $1.24 | $1.28 | $1.23 | $1.26 | $1.26 | 21,283 |
| 2023-08-31 | $1.22 | $1.26 | $1.22 | $1.23 | $1.23 | 27,442 |
| 2023-08-30 | $1.25 | $1.27 | $1.22 | $1.24 | $1.24 | 31,303 |
| 2023-08-29 | $1.32 | $1.32 | $1.22 | $1.23 | $1.23 | 68,994 |
| 2023-08-28 | $1.39 | $1.42 | $1.29 | $1.33 | $1.33 | 50,544 |
| 2023-08-25 | $1.39 | $1.39 | $1.27 | $1.28 | $1.28 | 51,399 |
| 2023-08-24 | $1.27 | $1.39 | $1.27 | $1.38 | $1.38 | 51,533 |
| 2023-08-23 | $1.20 | $1.32 | $1.20 | $1.25 | $1.25 | 66,243 |
| 2023-08-22 | $1.24 | $1.26 | $1.19 | $1.19 | $1.19 | 26,308 |
| 2023-08-21 | $1.18 | $1.24 | $1.17 | $1.21 | $1.21 | 24,227 |
| 2023-08-18 | $1.17 | $1.27 | $1.17 | $1.18 | $1.18 | 38,223 |
| 2023-08-17 | $1.21 | $1.30 | $1.20 | $1.23 | $1.23 | 29,284 |
| 2023-08-16 | $1.22 | $1.30 | $1.21 | $1.21 | $1.21 | 46,845 |
| 2023-08-15 | $1.30 | $1.30 | $1.21 | $1.23 | $1.23 | 38,807 |
| 2023-08-14 | $1.37 | $1.37 | $1.26 | $1.27 | $1.27 | 52,866 |
| 2023-08-11 | $1.35 | $1.35 | $1.28 | $1.28 | $1.28 | 16,264 |
| 2023-08-10 | $1.36 | $1.36 | $1.30 | $1.35 | $1.35 | 25,503 |
| 2023-08-09 | $1.38 | $1.39 | $1.33 | $1.34 | $1.34 | 12,116 |
| 2023-08-08 | $1.33 | $1.38 | $1.31 | $1.36 | $1.36 | 19,704 |
| 2023-08-07 | $1.36 | $1.41 | $1.35 | $1.35 | $1.35 | 28,909 |
| 2023-08-04 | $1.38 | $1.44 | $1.37 | $1.37 | $1.37 | 35,697 |
| 2023-08-03 | $1.37 | $1.42 | $1.37 | $1.40 | $1.40 | 35,592 |
| 2023-08-02 | $1.38 | $1.40 | $1.34 | $1.34 | $1.34 | 30,648 |
| 2023-08-01 | $1.40 | $1.46 | $1.37 | $1.41 | $1.41 | 82,466 |
| 2023-07-31 | $1.35 | $1.40 | $1.31 | $1.37 | $1.37 | 66,762 |
| 2023-07-28 | $1.25 | $1.33 | $1.25 | $1.32 | $1.32 | 40,534 |
| 2023-07-27 | $1.29 | $1.32 | $1.24 | $1.26 | $1.26 | 36,181 |
| 2023-07-26 | $1.24 | $1.28 | $1.22 | $1.24 | $1.24 | 42,158 |
| 2023-07-25 | $1.22 | $1.28 | $1.22 | $1.25 | $1.25 | 36,055 |
| 2023-07-24 | $1.23 | $1.25 | $1.21 | $1.23 | $1.23 | 36,334 |
| 2023-07-21 | $1.19 | $1.24 | $1.19 | $1.20 | $1.20 | 44,679 |
| 2023-07-20 | $1.20 | $1.27 | $1.18 | $1.20 | $1.20 | 57,594 |
| 2023-07-19 | $1.15 | $1.21 | $1.15 | $1.20 | $1.20 | 61,972 |
| 2023-07-18 | $1.15 | $1.19 | $1.15 | $1.17 | $1.17 | 26,426 |
| 2023-07-17 | $1.20 | $1.21 | $1.14 | $1.15 | $1.15 | 52,209 |
| 2023-07-14 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 37,873 |
| 2023-07-13 | $1.18 | $1.20 | $1.17 | $1.17 | $1.17 | 53,806 |
| 2023-07-12 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 41,175 |
| 2023-07-11 | $1.18 | $1.20 | $1.15 | $1.18 | $1.18 | 38,416 |
| 2023-07-10 | $1.15 | $1.19 | $1.15 | $1.16 | $1.16 | 44,696 |
| 2023-07-07 | $1.16 | $1.19 | $1.15 | $1.17 | $1.17 | 48,960 |
| 2023-07-06 | $1.19 | $1.19 | $1.15 | $1.15 | $1.15 | 38,457 |
| 2023-07-05 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 53,690 |
| 2023-07-03 | $1.19 | $1.20 | $1.17 | $1.18 | $1.18 | 38,781 |
| 2023-06-30 | $1.19 | $1.19 | $1.15 | $1.17 | $1.17 | 42,512 |
| 2023-06-29 | $1.19 | $1.19 | $1.15 | $1.17 | $1.17 | 44,244 |
| 2023-06-28 | $1.14 | $1.19 | $1.14 | $1.18 | $1.18 | 74,549 |
| 2023-06-27 | $1.13 | $1.18 | $1.13 | $1.15 | $1.15 | 49,607 |
| 2023-06-26 | $1.13 | $1.18 | $1.13 | $1.16 | $1.16 | 55,446 |
| 2023-06-23 | $1.14 | $1.18 | $1.11 | $1.13 | $1.13 | 73,536 |
| 2023-06-22 | $1.15 | $1.17 | $1.12 | $1.14 | $1.14 | 43,036 |
| 2023-06-21 | $1.12 | $1.17 | $1.08 | $1.13 | $1.13 | 82,275 |
| 2023-06-20 | $1.19 | $1.20 | $1.10 | $1.12 | $1.12 | 73,628 |
| 2023-06-16 | $1.19 | $1.20 | $1.13 | $1.15 | $1.15 | 76,690 |
| 2023-06-15 | $1.21 | $1.21 | $1.13 | $1.16 | $1.16 | 72,014 |
| 2023-06-14 | $1.20 | $1.21 | $1.14 | $1.16 | $1.16 | 94,718 |
| 2023-06-13 | $1.14 | $1.20 | $1.14 | $1.16 | $1.16 | 51,473 |
| 2023-06-12 | $1.16 | $1.20 | $1.13 | $1.14 | $1.14 | 62,827 |
| 2023-06-09 | $1.15 | $1.25 | $1.12 | $1.20 | $1.20 | 139,072 |
| 2023-06-08 | $1.19 | $1.19 | $1.16 | $1.19 | $1.19 | 140,158 |
| 2023-06-07 | $1.14 | $1.18 | $1.13 | $1.18 | $1.18 | 44,692 |
| 2023-06-06 | $1.15 | $1.18 | $1.06 | $1.10 | $1.10 | 79,948 |
| 2023-06-05 | $1.19 | $1.19 | $1.15 | $1.17 | $1.17 | 20,804 |
| 2023-06-02 | $1.21 | $1.22 | $1.16 | $1.17 | $1.17 | 37,006 |
| 2023-06-01 | $1.17 | $1.18 | $1.14 | $1.16 | $1.16 | 28,611 |
| 2023-05-31 | $1.20 | $1.21 | $1.14 | $1.17 | $1.17 | 36,621 |
| 2023-05-30 | $1.14 | $1.20 | $1.14 | $1.16 | $1.16 | 28,801 |
| 2023-05-26 | $1.14 | $1.17 | $1.14 | $1.15 | $1.15 | 23,475 |
| 2023-05-25 | $1.16 | $1.18 | $1.11 | $1.14 | $1.14 | 21,057 |
| 2023-05-24 | $1.15 | $1.19 | $1.15 | $1.16 | $1.16 | 32,249 |
| 2023-05-23 | $1.12 | $1.18 | $1.12 | $1.15 | $1.15 | 19,727 |
| 2023-05-22 | $1.19 | $1.19 | $1.12 | $1.12 | $1.12 | 29,067 |
| 2023-05-19 | $1.11 | $1.20 | $1.11 | $1.13 | $1.13 | 37,055 |
| 2023-05-18 | $1.08 | $1.15 | $1.08 | $1.11 | $1.11 | 54,106 |
| 2023-05-17 | $1.11 | $1.15 | $1.10 | $1.10 | $1.10 | 14,204 |
| 2023-05-16 | $1.10 | $1.15 | $1.10 | $1.11 | $1.11 | 14,742 |
| 2023-05-15 | $1.09 | $1.15 | $1.09 | $1.10 | $1.10 | 29,668 |
| 2023-05-12 | $1.10 | $1.14 | $1.10 | $1.12 | $1.12 | 26,589 |
| 2023-05-11 | $1.08 | $1.14 | $1.08 | $1.11 | $1.11 | 38,066 |
| 2023-05-10 | $1.11 | $1.13 | $1.08 | $1.12 | $1.12 | 26,835 |
| 2023-05-09 | $1.10 | $1.11 | $1.07 | $1.07 | $1.07 | 33,393 |
| 2023-05-08 | $1.09 | $1.11 | $1.06 | $1.06 | $1.06 | 62,919 |
| 2023-05-05 | $1.07 | $1.18 | $1.07 | $1.11 | $1.11 | 43,065 |
| 2023-05-04 | $1.11 | $1.15 | $1.08 | $1.09 | $1.09 | 63,400 |
| 2023-05-03 | $1.15 | $1.16 | $1.12 | $1.12 | $1.12 | 28,206 |
| 2023-05-02 | $1.15 | $1.19 | $1.08 | $1.11 | $1.11 | 62,180 |
| 2023-05-01 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 45,739 |
| 2023-04-28 | $1.16 | $1.20 | $1.14 | $1.19 | $1.19 | 36,348 |
| 2023-04-27 | $1.11 | $1.17 | $1.11 | $1.12 | $1.12 | 45,398 |
| 2023-04-26 | $1.13 | $1.22 | $1.10 | $1.12 | $1.12 | 71,894 |
| 2023-04-25 | $1.09 | $1.18 | $1.09 | $1.15 | $1.15 | 51,372 |
| 2023-04-24 | $1.22 | $1.22 | $1.13 | $1.13 | $1.13 | 57,345 |
| 2023-04-21 | $1.20 | $1.23 | $1.11 | $1.17 | $1.17 | 240,754 |
| 2023-04-20 | $1.18 | $1.19 | $1.13 | $1.14 | $1.14 | 28,308 |
| 2023-04-19 | $1.18 | $1.18 | $1.12 | $1.17 | $1.17 | 27,501 |
| 2023-04-18 | $1.19 | $1.19 | $1.13 | $1.13 | $1.13 | 46,333 |
| 2023-04-17 | $1.13 | $1.19 | $1.13 | $1.17 | $1.17 | 44,376 |
| 2023-04-14 | $1.19 | $1.23 | $1.13 | $1.13 | $1.13 | 43,268 |
| 2023-04-13 | $1.15 | $1.19 | $1.14 | $1.17 | $1.17 | 33,387 |
| 2023-04-12 | $1.14 | $1.18 | $1.10 | $1.14 | $1.14 | 46,669 |
| 2023-04-11 | $1.13 | $1.20 | $1.13 | $1.15 | $1.15 | 36,703 |
| 2023-04-10 | $1.19 | $1.19 | $1.15 | $1.16 | $1.16 | 35,918 |
| 2023-04-06 | $1.13 | $1.17 | $1.12 | $1.14 | $1.14 | 57,213 |
| 2023-04-05 | $1.10 | $1.18 | $1.10 | $1.15 | $1.15 | 29,870 |
| 2023-04-04 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 24,311 |
| 2023-04-03 | $1.16 | $1.19 | $1.15 | $1.18 | $1.18 | 32,989 |
| 2023-03-31 | $1.17 | $1.21 | $1.14 | $1.14 | $1.14 | 37,372 |
| 2023-03-30 | $1.18 | $1.20 | $1.17 | $1.19 | $1.19 | 19,112 |
| 2023-03-29 | $1.15 | $1.21 | $1.14 | $1.17 | $1.17 | 35,467 |
| 2023-03-28 | $1.10 | $1.17 | $1.10 | $1.16 | $1.16 | 20,995 |
| 2023-03-27 | $1.09 | $1.15 | $1.09 | $1.13 | $1.13 | 41,495 |
| 2023-03-24 | $1.09 | $1.14 | $1.07 | $1.09 | $1.09 | 68,807 |
| 2023-03-23 | $1.04 | $1.08 | $1.04 | $1.07 | $1.07 | 43,809 |
| 2023-03-22 | $1.09 | $1.12 | $1.03 | $1.06 | $1.06 | 123,044 |
| 2023-03-21 | $1.09 | $1.11 | $1.06 | $1.08 | $1.08 | 52,473 |
| 2023-03-20 | $1.14 | $1.15 | $1.08 | $1.08 | $1.08 | 108,274 |
| 2023-03-17 | $1.06 | $1.10 | $1.06 | $1.07 | $1.07 | 55,383 |
| 2023-03-16 | $1.05 | $1.08 | $1.04 | $1.07 | $1.07 | 51,467 |
| 2023-03-15 | $1.06 | $1.08 | $1.01 | $1.01 | $1.01 | 112,517 |
| 2023-03-14 | $1.20 | $1.20 | $1.08 | $1.09 | $1.09 | 164,663 |
| 2023-03-13 | $1.25 | $1.25 | $1.17 | $1.20 | $1.20 | 125,370 |
| 2023-03-10 | $1.29 | $1.29 | $1.25 | $1.27 | $1.27 | 74,402 |
| 2023-03-09 | $1.31 | $1.33 | $1.30 | $1.31 | $1.31 | 57,092 |
| 2023-03-08 | $1.35 | $1.35 | $1.30 | $1.31 | $1.31 | 46,082 |
| 2023-03-07 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 28,703 |
| 2023-03-06 | $1.32 | $1.36 | $1.31 | $1.36 | $1.36 | 50,614 |
| 2023-03-03 | $1.39 | $1.39 | $1.30 | $1.32 | $1.32 | 80,443 |
| 2023-03-02 | $1.40 | $1.40 | $1.35 | $1.36 | $1.36 | 8,527 |
| 2023-03-01 | $1.35 | $1.39 | $1.34 | $1.37 | $1.37 | 35,342 |
| 2023-02-28 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 13,770 |
| 2023-02-27 | $1.36 | $1.37 | $1.32 | $1.33 | $1.33 | 32,377 |
| 2023-02-24 | $1.37 | $1.40 | $1.34 | $1.36 | $1.36 | 52,371 |
| 2023-02-23 | $1.40 | $1.40 | $1.35 | $1.36 | $1.36 | 58,603 |
| 2023-02-22 | $1.36 | $1.41 | $1.33 | $1.41 | $1.41 | 37,246 |
| 2023-02-21 | $1.44 | $1.47 | $1.36 | $1.37 | $1.37 | 41,511 |
| 2023-02-17 | $1.40 | $1.45 | $1.39 | $1.42 | $1.42 | 73,779 |
| 2023-02-16 | $1.40 | $1.42 | $1.37 | $1.42 | $1.42 | 129,035 |
| 2023-02-15 | $1.42 | $1.42 | $1.36 | $1.38 | $1.38 | 122,746 |
| 2023-02-14 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 24,776 |
| 2023-02-13 | $1.46 | $1.46 | $1.41 | $1.43 | $1.43 | 34,820 |
| 2023-02-10 | $1.43 | $1.44 | $1.40 | $1.43 | $1.43 | 53,440 |
| 2023-02-09 | $1.44 | $1.47 | $1.40 | $1.41 | $1.41 | 116,085 |
| 2023-02-08 | $1.46 | $1.46 | $1.42 | $1.43 | $1.43 | 37,252 |
| 2023-02-07 | $1.46 | $1.46 | $1.42 | $1.45 | $1.45 | 55,827 |
| 2023-02-06 | $1.43 | $1.47 | $1.43 | $1.44 | $1.44 | 114,072 |
| 2023-02-03 | $1.40 | $1.51 | $1.40 | $1.48 | $1.48 | 89,768 |
| 2023-02-02 | $1.40 | $1.45 | $1.40 | $1.43 | $1.43 | 93,111 |
| 2023-02-01 | $1.37 | $1.43 | $1.37 | $1.41 | $1.41 | 44,406 |
| 2023-01-31 | $1.43 | $1.47 | $1.30 | $1.38 | $1.38 | 190,507 |
| 2023-01-30 | $1.51 | $1.51 | $1.41 | $1.45 | $1.45 | 64,713 |
| 2023-01-27 | $1.46 | $1.49 | $1.44 | $1.48 | $1.48 | 82,479 |
| 2023-01-26 | $1.47 | $1.47 | $1.43 | $1.43 | $1.43 | 72,192 |
| 2023-01-25 | $1.42 | $1.45 | $1.40 | $1.44 | $1.44 | 147,018 |
| 2023-01-24 | $1.42 | $1.43 | $1.39 | $1.41 | $1.41 | 65,258 |
| 2023-01-23 | $1.35 | $1.40 | $1.35 | $1.39 | $1.39 | 114,775 |
| 2023-01-20 | $1.35 | $1.39 | $1.35 | $1.38 | $1.38 | 46,822 |
| 2023-01-19 | $1.36 | $1.38 | $1.33 | $1.35 | $1.35 | 64,936 |
| 2023-01-18 | $1.42 | $1.42 | $1.33 | $1.35 | $1.35 | 82,078 |
| 2023-01-17 | $1.44 | $1.44 | $1.39 | $1.41 | $1.41 | 81,754 |
| 2023-01-13 | $1.44 | $1.44 | $1.40 | $1.42 | $1.42 | 189,729 |
| 2023-01-12 | $1.43 | $1.45 | $1.40 | $1.43 | $1.43 | 144,403 |
| 2023-01-11 | $1.46 | $1.46 | $1.40 | $1.41 | $1.41 | 236,081 |
| 2023-01-10 | $1.43 | $1.45 | $1.41 | $1.45 | $1.45 | 85,758 |
| 2023-01-09 | $1.43 | $1.43 | $1.39 | $1.41 | $1.41 | 84,203 |
| 2023-01-06 | $1.41 | $1.41 | $1.37 | $1.40 | $1.40 | 51,530 |
| 2023-01-05 | $1.40 | $1.41 | $1.36 | $1.38 | $1.38 | 70,178 |
| 2023-01-04 | $1.33 | $1.39 | $1.33 | $1.39 | $1.39 | 120,772 |
| 2023-01-03 | $1.30 | $1.35 | $1.30 | $1.34 | $1.34 | 80,613 |
| 2022-12-30 | $1.27 | $1.33 | $1.27 | $1.31 | $1.31 | 136,652 |
| 2022-12-29 | $1.30 | $1.31 | $1.27 | $1.28 | $1.28 | 138,648 |
| 2022-12-28 | $1.28 | $1.33 | $1.27 | $1.30 | $1.30 | 84,579 |
| 2022-12-27 | $1.34 | $1.36 | $1.29 | $1.30 | $1.30 | 123,800 |
| 2022-12-23 | $1.36 | $1.36 | $1.31 | $1.34 | $1.34 | 57,885 |
| 2022-12-22 | $1.34 | $1.36 | $1.31 | $1.35 | $1.35 | 99,610 |
| 2022-12-21 | $1.27 | $1.33 | $1.27 | $1.33 | $1.33 | 113,179 |
| 2022-12-20 | $1.27 | $1.31 | $1.27 | $1.28 | $1.28 | 155,800 |
| 2022-12-19 | $1.28 | $1.32 | $1.27 | $1.29 | $1.29 | 120,405 |
| 2022-12-16 | $1.28 | $1.32 | $1.28 | $1.30 | $1.30 | 59,512 |
| 2022-12-15 | $1.30 | $1.34 | $1.29 | $1.30 | $1.30 | 100,118 |
| 2022-12-14 | $1.30 | $1.35 | $1.30 | $1.31 | $1.31 | 114,119 |
| 2022-12-13 | $1.39 | $1.39 | $1.33 | $1.36 | $1.36 | 105,258 |
| 2022-12-12 | $1.31 | $1.37 | $1.30 | $1.33 | $1.33 | 233,127 |
| 2022-12-09 | $1.32 | $1.35 | $1.31 | $1.34 | $1.34 | 73,209 |
| 2022-12-08 | $1.31 | $1.33 | $1.29 | $1.31 | $1.31 | 134,405 |
| 2022-12-07 | $1.34 | $1.35 | $1.30 | $1.33 | $1.33 | 151,802 |
| 2022-12-06 | $1.39 | $1.40 | $1.30 | $1.33 | $1.33 | 193,858 |
| 2022-12-05 | $1.42 | $1.42 | $1.30 | $1.34 | $1.34 | 449,627 |
| 2022-12-02 | $1.33 | $1.40 | $1.32 | $1.39 | $1.39 | 225,414 |
| 2022-12-01 | $1.29 | $1.34 | $1.29 | $1.29 | $1.29 | 194,172 |
| 2022-11-30 | $1.51 | $1.53 | $1.22 | $1.29 | $1.29 | 938,822 |
| 2022-11-29 | $1.60 | $1.60 | $1.46 | $1.52 | $1.52 | 442,842 |
| 2022-11-28 | $1.64 | $1.69 | $1.53 | $1.53 | $1.53 | 560,935 |
| 2022-11-25 | $1.61 | $1.72 | $1.58 | $1.63 | $1.63 | 1,865,356 |
| 2022-11-23 | $2.59 | $2.61 | $2.50 | $2.57 | $1.59 | 463,271 |
| 2022-11-22 | $2.56 | $2.64 | $2.55 | $2.59 | $1.61 | 297,156 |
| 2022-11-21 | $2.52 | $2.57 | $2.51 | $2.55 | $1.58 | 190,592 |
| 2022-11-18 | $2.51 | $2.54 | $2.48 | $2.50 | $2.50 | 378,091 |
| 2022-11-17 | $2.48 | $2.58 | $2.48 | $2.51 | $2.51 | 142,160 |
| 2022-11-16 | $2.50 | $2.53 | $2.48 | $2.49 | $2.49 | 88,600 |
| 2022-11-15 | $2.61 | $2.62 | $2.49 | $2.50 | $2.50 | 815,074 |
| 2022-11-14 | $2.61 | $2.69 | $2.54 | $2.60 | $2.60 | 227,935 |
| 2022-11-11 | $2.52 | $2.60 | $2.52 | $2.57 | $2.57 | 115,660 |
| 2022-11-10 | $2.55 | $2.58 | $2.49 | $2.50 | $2.50 | 147,964 |
| 2022-11-09 | $2.49 | $2.57 | $2.49 | $2.53 | $2.53 | 61,649 |
| 2022-11-08 | $2.56 | $2.60 | $2.47 | $2.49 | $2.49 | 193,630 |
| 2022-11-07 | $2.52 | $2.55 | $2.48 | $2.51 | $2.51 | 58,901 |
| 2022-11-04 | $2.51 | $2.54 | $2.48 | $2.51 | $2.51 | 50,664 |
| 2022-11-03 | $2.37 | $2.50 | $2.37 | $2.48 | $2.48 | 32,586 |
| 2022-11-02 | $2.50 | $2.53 | $2.36 | $2.37 | $2.37 | 70,440 |
| 2022-11-01 | $2.51 | $2.55 | $2.40 | $2.40 | $2.40 | 98,180 |
| 2022-10-31 | $2.45 | $2.54 | $2.45 | $2.52 | $2.52 | 43,616 |
| 2022-10-28 | $2.48 | $2.50 | $2.38 | $2.45 | $2.45 | 156,924 |
| 2022-10-27 | $2.56 | $2.58 | $2.46 | $2.48 | $2.48 | 56,870 |
| 2022-10-26 | $2.48 | $2.56 | $2.47 | $2.49 | $2.49 | 52,528 |
| 2022-10-25 | $2.51 | $2.54 | $2.36 | $2.51 | $2.51 | 191,024 |
| 2022-10-24 | $2.56 | $2.63 | $2.50 | $2.56 | $2.56 | 228,687 |
| 2022-10-21 | $2.52 | $2.68 | $2.51 | $2.63 | $2.63 | 127,382 |
| 2022-10-20 | $2.55 | $2.58 | $2.47 | $2.53 | $2.53 | 206,618 |
| 2022-10-19 | $2.52 | $2.53 | $2.48 | $2.52 | $2.52 | 102,542 |
| 2022-10-18 | $2.52 | $2.52 | $2.49 | $2.51 | $2.51 | 168,736 |
| 2022-10-17 | $2.52 | $2.52 | $2.48 | $2.51 | $2.51 | 253,259 |
| 2022-10-14 | $2.50 | $2.55 | $2.42 | $2.52 | $2.52 | 162,471 |
| 2022-10-13 | $2.42 | $2.55 | $2.38 | $2.43 | $2.43 | 215,057 |
| 2022-10-12 | $2.50 | $2.67 | $2.42 | $2.50 | $2.50 | 1,620,701 |
| 2022-10-11 | $2.33 | $2.43 | $2.21 | $2.26 | $2.26 | 291,112 |
| 2022-10-10 | $2.41 | $2.43 | $2.31 | $2.38 | $2.38 | 21,037 |
| 2022-10-07 | $2.32 | $2.43 | $2.32 | $2.38 | $2.38 | 11,719 |
| 2022-10-06 | $2.43 | $2.50 | $2.41 | $2.43 | $2.43 | 33,129 |
| 2022-10-05 | $2.39 | $2.49 | $2.39 | $2.49 | $2.49 | 11,699 |
| 2022-10-04 | $2.38 | $2.42 | $2.31 | $2.37 | $2.37 | 36,995 |
| 2022-10-03 | $2.29 | $2.38 | $2.28 | $2.33 | $2.33 | 9,793 |
| 2022-09-30 | $2.11 | $2.34 | $2.11 | $2.30 | $2.30 | 67,683 |
| 2022-09-29 | $2.10 | $2.17 | $2.02 | $2.10 | $2.10 | 65,512 |
| 2022-09-28 | $2.10 | $2.12 | $2.00 | $2.08 | $2.08 | 51,230 |
| 2022-09-27 | $2.16 | $2.23 | $2.03 | $2.10 | $2.10 | 62,804 |
| 2022-09-26 | $2.17 | $2.29 | $2.12 | $2.15 | $2.15 | 68,537 |
| 2022-09-23 | $2.13 | $2.24 | $2.09 | $2.18 | $2.18 | 68,717 |
| 2022-09-22 | $2.17 | $2.22 | $2.15 | $2.21 | $2.21 | 30,116 |
| 2022-09-21 | $2.23 | $2.26 | $2.10 | $2.14 | $2.14 | 47,598 |
| 2022-09-20 | $2.29 | $2.29 | $2.17 | $2.23 | $2.23 | 65,373 |
| 2022-09-19 | $2.03 | $2.30 | $2.01 | $2.25 | $2.25 | 87,998 |
| 2022-09-16 | $2.17 | $2.22 | $2.04 | $2.04 | $2.04 | 75,708 |
| 2022-09-15 | $2.11 | $2.22 | $2.11 | $2.16 | $2.16 | 51,282 |
| 2022-09-14 | $2.23 | $2.23 | $2.12 | $2.15 | $2.15 | 34,139 |
| 2022-09-13 | $2.18 | $2.20 | $2.13 | $2.14 | $2.14 | 28,010 |
| 2022-09-12 | $2.12 | $2.27 | $2.11 | $2.16 | $2.16 | 77,910 |
| 2022-09-09 | $2.09 | $2.30 | $2.00 | $2.11 | $2.11 | 94,094 |
| 2022-09-08 | $2.10 | $2.30 | $2.07 | $2.10 | $2.10 | 122,470 |
| 2022-09-07 | $2.13 | $2.20 | $2.10 | $2.10 | $2.10 | 112,674 |
| 2022-09-06 | $2.25 | $2.32 | $2.16 | $2.18 | $2.18 | 42,728 |
| 2022-09-02 | $2.30 | $2.40 | $2.25 | $2.25 | $2.25 | 24,443 |
| 2022-09-01 | $2.34 | $2.43 | $2.20 | $2.31 | $2.31 | 123,069 |
| 2022-08-31 | $2.33 | $2.50 | $2.33 | $2.42 | $2.42 | 34,194 |
| 2022-08-30 | $2.41 | $2.48 | $2.30 | $2.33 | $2.33 | 81,375 |
| 2022-08-29 | $2.68 | $2.68 | $2.57 | $2.59 | $2.59 | 58,277 |
| 2022-08-26 | $2.62 | $2.69 | $2.61 | $2.63 | $2.63 | 59,426 |
| 2022-08-25 | $2.60 | $2.69 | $2.55 | $2.65 | $2.65 | 43,659 |
| 2022-08-24 | $2.51 | $2.59 | $2.51 | $2.55 | $2.55 | 40,158 |
| 2022-08-23 | $2.58 | $2.58 | $2.51 | $2.54 | $2.54 | 16,874 |
| 2022-08-22 | $2.55 | $2.57 | $2.54 | $2.56 | $2.56 | 25,889 |
| 2022-08-19 | $2.53 | $2.58 | $2.50 | $2.55 | $2.55 | 31,042 |
| 2022-08-18 | $2.55 | $2.59 | $2.53 | $2.57 | $2.57 | 183,480 |
| 2022-08-17 | $2.58 | $2.65 | $2.55 | $2.55 | $2.55 | 98,877 |
| 2022-08-16 | $2.56 | $2.63 | $2.54 | $2.58 | $2.58 | 101,811 |
| 2022-08-15 | $2.59 | $2.66 | $2.55 | $2.57 | $2.57 | 79,133 |
| 2022-08-12 | $2.64 | $2.69 | $2.62 | $2.68 | $2.68 | 46,634 |
| 2022-08-11 | $2.67 | $2.72 | $2.65 | $2.69 | $2.69 | 89,100 |
| 2022-08-10 | $2.68 | $2.71 | $2.62 | $2.67 | $2.67 | 69,313 |
| 2022-08-09 | $2.62 | $2.66 | $2.62 | $2.64 | $2.64 | 14,459 |
| 2022-08-08 | $2.72 | $2.72 | $2.62 | $2.68 | $2.68 | 122,847 |
| 2022-08-05 | $2.61 | $2.71 | $2.61 | $2.70 | $2.70 | 52,060 |
| 2022-08-04 | $2.61 | $2.72 | $2.60 | $2.68 | $2.68 | 54,280 |
| 2022-08-03 | $2.70 | $2.74 | $2.61 | $2.61 | $2.61 | 68,992 |
| 2022-08-02 | $2.51 | $2.74 | $2.51 | $2.68 | $2.68 | 67,064 |
| 2022-08-01 | $2.62 | $2.65 | $2.55 | $2.56 | $2.56 | 28,818 |
| 2022-07-29 | $2.73 | $2.77 | $2.64 | $2.70 | $2.70 | 79,559 |
| 2022-07-28 | $2.75 | $2.80 | $2.70 | $2.77 | $2.77 | 46,789 |
| 2022-07-27 | $2.73 | $2.78 | $2.68 | $2.74 | $2.74 | 101,158 |
| 2022-07-26 | $2.58 | $2.72 | $2.50 | $2.67 | $2.67 | 50,004 |
| 2022-07-25 | $2.53 | $2.70 | $2.41 | $2.62 | $2.62 | 108,043 |
| 2022-07-22 | $2.74 | $2.74 | $2.53 | $2.53 | $2.53 | 33,657 |
| 2022-07-21 | $2.79 | $2.87 | $2.58 | $2.87 | $2.87 | 150,011 |
| 2022-07-20 | $2.49 | $2.61 | $2.45 | $2.57 | $2.57 | 82,732 |
| 2022-07-19 | $2.59 | $2.59 | $2.40 | $2.48 | $2.48 | 35,280 |
| 2022-07-18 | $2.50 | $2.58 | $2.36 | $2.58 | $2.58 | 199,254 |
| 2022-07-15 | $2.40 | $2.41 | $2.34 | $2.34 | $2.34 | 14,811 |
| 2022-07-14 | $2.24 | $2.43 | $2.21 | $2.34 | $2.34 | 57,492 |
| 2022-07-13 | $2.33 | $2.35 | $2.21 | $2.30 | $2.30 | 74,372 |
| 2022-07-12 | $2.20 | $2.35 | $2.20 | $2.25 | $2.25 | 60,293 |
| 2022-07-11 | $2.19 | $2.31 | $2.17 | $2.24 | $2.24 | 113,576 |
| 2022-07-08 | $2.27 | $2.36 | $2.21 | $2.26 | $2.26 | 162,937 |
| 2022-07-07 | $2.23 | $2.34 | $2.23 | $2.30 | $2.30 | 160,572 |
| 2022-07-06 | $2.33 | $2.38 | $2.22 | $2.23 | $2.23 | 119,034 |
| 2022-07-05 | $2.32 | $2.51 | $2.30 | $2.34 | $2.34 | 195,878 |
| 2022-07-01 | $2.22 | $2.35 | $2.21 | $2.32 | $2.32 | 104,705 |
| 2022-06-30 | $2.34 | $2.35 | $2.24 | $2.25 | $2.25 | 324,853 |
| 2022-06-29 | $2.50 | $2.55 | $2.37 | $2.38 | $2.38 | 170,272 |
| 2022-06-28 | $2.65 | $2.69 | $2.50 | $2.50 | $2.50 | 180,079 |
| 2022-06-27 | $2.77 | $2.77 | $2.63 | $2.69 | $2.69 | 135,970 |
| 2022-06-24 | $2.79 | $2.80 | $2.73 | $2.77 | $2.77 | 102,212 |
| 2022-06-23 | $2.96 | $2.96 | $2.62 | $2.79 | $2.79 | 175,805 |
| 2022-06-22 | $2.80 | $3.02 | $2.75 | $2.96 | $2.96 | 121,390 |
| 2022-06-21 | $2.84 | $2.96 | $2.80 | $2.84 | $2.84 | 159,570 |
| 2022-06-17 | $3.02 | $3.05 | $2.88 | $2.99 | $2.99 | 309,404 |
| 2022-06-16 | $2.28 | $3.38 | $2.28 | $3.14 | $3.14 | 1,586,449 |
| 2022-06-15 | $3.26 | $3.31 | $3.17 | $3.24 | $2.46 | 97,939 |
| 2022-06-14 | $3.06 | $3.33 | $3.06 | $3.25 | $2.46 | 243,496 |
| 2022-06-13 | $2.93 | $3.22 | $2.90 | $3.04 | $2.31 | 218,127 |
| 2022-06-10 | $2.95 | $3.25 | $2.78 | $3.08 | $2.34 | 248,168 |
| 2022-06-09 | $3.25 | $3.31 | $3.21 | $3.21 | $2.43 | 138,693 |
| 2022-06-08 | $3.26 | $3.35 | $3.25 | $3.34 | $2.53 | 142,506 |
| 2022-06-07 | $3.22 | $3.33 | $3.19 | $3.28 | $2.49 | 98,994 |
| 2022-06-06 | $3.23 | $3.33 | $3.23 | $3.27 | $2.48 | 223,298 |
| 2022-06-03 | $3.16 | $3.28 | $3.05 | $3.22 | $2.44 | 197,044 |
| 2022-06-02 | $3.08 | $3.26 | $3.08 | $3.19 | $2.42 | 264,428 |
| 2022-06-01 | $3.03 | $3.19 | $3.01 | $3.08 | $2.34 | 162,861 |
| 2022-05-31 | $2.80 | $3.24 | $2.77 | $3.13 | $2.37 | 1,098,344 |
| 2022-05-27 | $2.59 | $2.89 | $2.59 | $2.86 | $2.17 | 371,390 |
| 2022-05-26 | $2.77 | $2.99 | $2.39 | $2.64 | $2.00 | 890,524 |
| 2022-05-25 | $2.85 | $2.97 | $2.61 | $2.85 | $2.16 | 439,638 |
| 2022-05-24 | $2.95 | $3.20 | $2.85 | $2.99 | $2.27 | 666,737 |
| 2022-05-23 | $3.32 | $3.80 | $3.29 | $3.64 | $2.07 | 955,349 |
| 2022-05-20 | $3.33 | $3.39 | $3.26 | $3.32 | $3.32 | 291,363 |
| 2022-05-19 | $3.15 | $3.39 | $3.12 | $3.34 | $3.34 | 266,659 |
| 2022-05-18 | $3.11 | $3.29 | $3.11 | $3.20 | $3.20 | 267,725 |
| 2022-05-17 | $3.02 | $3.30 | $3.02 | $3.18 | $3.18 | 368,333 |
| 2022-05-16 | $2.90 | $3.03 | $2.75 | $2.88 | $2.88 | 343,550 |
| 2022-05-13 | $2.80 | $2.89 | $2.66 | $2.69 | $2.69 | 238,053 |
| 2022-05-12 | $2.54 | $2.83 | $2.47 | $2.73 | $2.73 | 208,561 |
| 2022-05-11 | $2.74 | $2.79 | $2.50 | $2.54 | $2.54 | 215,971 |
| 2022-05-10 | $2.82 | $2.90 | $2.61 | $2.65 | $2.65 | 276,630 |
| 2022-05-09 | $2.98 | $3.00 | $2.77 | $2.80 | $2.80 | 157,302 |
| 2022-05-06 | $3.13 | $3.18 | $3.01 | $3.02 | $3.02 | 122,930 |
| 2022-05-05 | $3.20 | $3.32 | $3.10 | $3.19 | $3.19 | 140,789 |
| 2022-05-04 | $3.31 | $3.35 | $3.17 | $3.29 | $3.29 | 231,801 |
| 2022-05-03 | $3.37 | $3.49 | $3.28 | $3.43 | $3.43 | 231,788 |
| 2022-05-02 | $3.19 | $3.37 | $3.18 | $3.37 | $3.37 | 173,742 |
| 2022-04-29 | $3.29 | $3.42 | $3.16 | $3.17 | $3.17 | 431,212 |
| 2022-04-28 | $3.19 | $3.33 | $3.04 | $3.21 | $3.21 | 304,112 |
| 2022-04-27 | $2.84 | $3.12 | $2.77 | $3.10 | $3.10 | 329,158 |
| 2022-04-26 | $3.08 | $3.15 | $2.80 | $2.86 | $2.86 | 700,744 |
| 2022-04-25 | $2.69 | $3.36 | $2.57 | $3.32 | $3.32 | 5,466,578 |
| 2022-04-22 | $2.44 | $2.53 | $2.33 | $2.36 | $2.36 | 324,403 |
| 2022-04-21 | $2.40 | $2.65 | $2.39 | $2.41 | $2.41 | 90,928 |
| 2022-04-20 | $2.36 | $2.53 | $2.36 | $2.43 | $2.43 | 89,505 |
| 2022-04-19 | $2.45 | $2.59 | $2.32 | $2.37 | $2.37 | 98,679 |
| 2022-04-18 | $2.63 | $2.66 | $2.46 | $2.50 | $2.50 | 81,902 |
| 2022-04-14 | $2.45 | $2.70 | $2.45 | $2.67 | $2.67 | 83,168 |
| 2022-04-13 | $2.40 | $2.58 | $2.40 | $2.50 | $2.50 | 48,047 |
| 2022-04-12 | $2.35 | $2.63 | $2.35 | $2.37 | $2.37 | 141,207 |
| 2022-04-11 | $2.40 | $2.52 | $2.33 | $2.36 | $2.36 | 67,543 |
| 2022-04-08 | $2.49 | $2.59 | $2.40 | $2.40 | $2.40 | 76,159 |
| 2022-04-07 | $2.48 | $2.66 | $2.40 | $2.43 | $2.43 | 93,398 |
| 2022-04-06 | $2.50 | $2.66 | $2.45 | $2.49 | $2.49 | 119,523 |
| 2022-04-05 | $2.58 | $2.76 | $2.52 | $2.53 | $2.53 | 116,620 |
| 2022-04-04 | $2.67 | $2.78 | $2.62 | $2.64 | $2.64 | 104,501 |
| 2022-04-01 | $2.67 | $2.73 | $2.61 | $2.63 | $2.63 | 78,409 |
| 2022-03-31 | $2.64 | $2.71 | $2.46 | $2.59 | $2.59 | 236,023 |
| 2022-03-30 | $2.62 | $2.79 | $2.62 | $2.70 | $2.70 | 96,686 |
| 2022-03-29 | $2.69 | $2.83 | $2.68 | $2.68 | $2.68 | 84,306 |
| 2022-03-28 | $2.60 | $2.80 | $2.56 | $2.69 | $2.69 | 146,454 |
| 2022-03-25 | $2.63 | $2.79 | $2.57 | $2.57 | $2.57 | 104,296 |
| 2022-03-24 | $2.73 | $2.79 | $2.62 | $2.73 | $2.73 | 104,676 |
| 2022-03-23 | $2.46 | $2.80 | $2.46 | $2.71 | $2.71 | 147,805 |
| 2022-03-22 | $2.52 | $2.59 | $2.45 | $2.54 | $2.54 | 99,035 |
| 2022-03-21 | $2.40 | $2.49 | $2.31 | $2.43 | $2.43 | 161,456 |
| 2022-03-18 | $2.09 | $2.65 | $2.09 | $2.41 | $2.41 | 315,860 |
| 2022-03-17 | $2.16 | $2.21 | $2.05 | $2.08 | $2.08 | 204,985 |
| 2022-03-16 | $2.11 | $2.28 | $2.00 | $2.04 | $2.04 | 303,525 |
| 2022-03-15 | $2.00 | $2.17 | $1.95 | $1.95 | $1.95 | 260,138 |
| 2022-03-14 | $2.66 | $2.68 | $1.98 | $2.00 | $2.00 | 475,427 |
| 2022-03-11 | $2.70 | $2.88 | $2.65 | $2.66 | $2.66 | 216,441 |
| 2022-03-10 | $2.92 | $3.11 | $2.90 | $3.00 | $3.00 | 107,255 |
| 2022-03-09 | $3.06 | $3.11 | $2.90 | $3.04 | $3.04 | 76,738 |
| 2022-03-08 | $3.09 | $3.15 | $2.88 | $2.94 | $2.94 | 111,558 |
| 2022-03-07 | $3.12 | $3.22 | $3.06 | $3.11 | $3.11 | 68,136 |
| 2022-03-04 | $3.11 | $3.26 | $3.10 | $3.21 | $3.21 | 42,164 |
| 2022-03-03 | $3.35 | $3.43 | $3.15 | $3.21 | $3.21 | 50,067 |
| 2022-03-02 | $3.32 | $3.68 | $3.25 | $3.42 | $3.42 | 98,847 |
| 2022-03-01 | $3.34 | $3.41 | $3.25 | $3.34 | $3.34 | 27,144 |
| 2022-02-28 | $3.17 | $3.57 | $3.13 | $3.39 | $3.39 | 161,217 |
| 2022-02-25 | $3.08 | $3.33 | $3.08 | $3.27 | $3.27 | 45,481 |
| 2022-02-24 | $2.75 | $3.17 | $2.75 | $3.12 | $3.12 | 173,317 |
| 2022-02-23 | $3.39 | $3.47 | $3.14 | $3.14 | $3.14 | 125,963 |
| 2022-02-22 | $3.37 | $3.47 | $3.26 | $3.37 | $3.37 | 91,090 |
| 2022-02-18 | $3.38 | $3.54 | $3.33 | $3.49 | $3.49 | 60,855 |
| 2022-02-17 | $3.43 | $3.58 | $3.34 | $3.42 | $3.42 | 48,689 |
| 2022-02-16 | $3.55 | $3.64 | $3.40 | $3.51 | $3.51 | 73,590 |
| 2022-02-15 | $3.54 | $3.70 | $3.54 | $3.63 | $3.63 | 90,949 |
| 2022-02-14 | $3.56 | $3.64 | $3.44 | $3.53 | $3.53 | 61,139 |
| 2022-02-11 | $3.60 | $3.70 | $3.50 | $3.61 | $3.61 | 59,900 |
| 2022-02-10 | $3.60 | $3.71 | $3.56 | $3.61 | $3.61 | 67,894 |
| 2022-02-09 | $3.41 | $3.70 | $3.41 | $3.70 | $3.70 | 102,549 |
| 2022-02-08 | $3.36 | $3.69 | $3.30 | $3.38 | $3.38 | 432,406 |
| 2022-02-07 | $3.31 | $3.55 | $3.31 | $3.41 | $3.41 | 57,666 |
| 2022-02-04 | $3.49 | $3.61 | $3.29 | $3.36 | $3.36 | 65,747 |
| 2022-02-03 | $3.41 | $3.70 | $3.37 | $3.50 | $3.50 | 104,669 |
| 2022-02-02 | $3.52 | $3.52 | $3.35 | $3.49 | $3.49 | 48,540 |
| 2022-02-01 | $3.40 | $3.55 | $3.34 | $3.45 | $3.45 | 79,887 |
| 2022-01-31 | $3.25 | $3.37 | $3.23 | $3.29 | $3.29 | 208,226 |
| 2022-01-28 | $3.18 | $3.33 | $3.14 | $3.22 | $3.22 | 122,302 |
| 2022-01-27 | $3.24 | $3.32 | $3.18 | $3.21 | $3.21 | 114,185 |
| 2022-01-26 | $3.27 | $3.42 | $3.19 | $3.24 | $3.24 | 80,582 |
| 2022-01-25 | $3.08 | $3.32 | $3.08 | $3.23 | $3.23 | 140,321 |
| 2022-01-24 | $3.05 | $3.14 | $2.84 | $3.09 | $3.09 | 199,595 |
| 2022-01-21 | $3.14 | $3.34 | $3.10 | $3.22 | $3.22 | 136,423 |
| 2022-01-20 | $3.25 | $3.42 | $3.16 | $3.17 | $3.17 | 147,927 |
| 2022-01-19 | $3.17 | $3.30 | $3.12 | $3.13 | $3.13 | 120,807 |
| 2022-01-18 | $3.25 | $3.30 | $3.07 | $3.16 | $3.16 | 195,737 |
| 2022-01-14 | $3.50 | $3.50 | $3.27 | $3.31 | $3.31 | 77,616 |
| 2022-01-13 | $3.57 | $3.63 | $3.36 | $3.40 | $3.40 | 94,580 |
| 2022-01-12 | $3.49 | $3.82 | $3.49 | $3.58 | $3.58 | 220,972 |
| 2022-01-11 | $3.24 | $3.48 | $3.24 | $3.46 | $3.46 | 96,391 |
| 2022-01-10 | $3.22 | $3.32 | $3.13 | $3.22 | $3.22 | 115,799 |
| 2022-01-07 | $3.29 | $3.33 | $3.21 | $3.22 | $3.22 | 85,175 |
| 2022-01-06 | $3.18 | $3.32 | $3.18 | $3.27 | $3.27 | 112,099 |
| 2022-01-05 | $3.22 | $3.32 | $3.12 | $3.15 | $3.15 | 99,976 |
| 2022-01-04 | $3.32 | $3.32 | $3.22 | $3.24 | $3.24 | 112,331 |
| 2022-01-03 | $3.17 | $3.32 | $3.14 | $3.28 | $3.28 | 129,967 |
| 2021-12-31 | $3.11 | $3.28 | $3.06 | $3.14 | $3.14 | 283,094 |
| 2021-12-30 | $2.82 | $3.28 | $2.82 | $3.14 | $3.14 | 376,046 |
| 2021-12-29 | $2.87 | $2.92 | $2.82 | $2.86 | $2.86 | 196,595 |
| 2021-12-28 | $3.00 | $3.09 | $2.85 | $2.86 | $2.86 | 257,648 |
| 2021-12-27 | $3.16 | $3.24 | $3.00 | $3.00 | $3.00 | 252,750 |
| 2021-12-23 | $3.03 | $3.31 | $3.00 | $3.21 | $3.21 | 211,795 |
| 2021-12-22 | $2.92 | $3.09 | $2.90 | $3.00 | $3.00 | 159,859 |
| 2021-12-21 | $2.74 | $3.04 | $2.74 | $2.93 | $2.93 | 195,904 |
| 2021-12-20 | $2.60 | $2.89 | $2.60 | $2.76 | $2.76 | 284,876 |
| 2021-12-17 | $2.66 | $2.92 | $2.63 | $2.83 | $2.83 | 230,704 |
| 2021-12-16 | $2.88 | $3.03 | $2.71 | $2.71 | $2.71 | 219,629 |
| 2021-12-15 | $2.86 | $2.97 | $2.68 | $2.88 | $2.88 | 218,305 |
| 2021-12-14 | $2.85 | $3.02 | $2.85 | $2.94 | $2.94 | 222,230 |
| 2021-12-13 | $3.00 | $3.04 | $2.87 | $2.91 | $2.91 | 193,181 |
| 2021-12-10 | $3.10 | $3.18 | $3.02 | $3.05 | $3.05 | 158,419 |
| 2021-12-09 | $3.10 | $3.24 | $3.03 | $3.09 | $3.09 | 142,185 |
| 2021-12-08 | $3.02 | $3.19 | $3.00 | $3.10 | $3.10 | 175,996 |
| 2021-12-07 | $3.00 | $3.20 | $2.99 | $3.07 | $3.07 | 241,883 |
| 2021-12-06 | $2.65 | $3.00 | $2.61 | $2.91 | $2.91 | 321,914 |
| 2021-12-03 | $2.87 | $2.88 | $2.62 | $2.67 | $2.67 | 451,563 |
| 2021-12-02 | $2.99 | $3.04 | $2.72 | $2.86 | $2.86 | 370,595 |
| 2021-12-01 | $3.20 | $3.23 | $2.98 | $2.99 | $2.99 | 206,337 |
| 2021-11-30 | $3.18 | $3.26 | $2.95 | $3.15 | $3.15 | 479,537 |
| 2021-11-29 | $3.47 | $3.53 | $3.18 | $3.19 | $3.19 | 358,664 |
| 2021-11-26 | $3.57 | $3.60 | $3.30 | $3.45 | $3.45 | 354,644 |
| 2021-11-24 | $3.76 | $3.87 | $3.50 | $3.65 | $3.65 | 545,787 |
| 2021-11-23 | $4.17 | $4.26 | $3.52 | $3.79 | $3.79 | 652,399 |
| 2021-11-22 | $4.20 | $4.41 | $4.17 | $4.21 | $4.21 | 256,786 |
| 2021-11-19 | $4.35 | $4.40 | $4.17 | $4.21 | $4.21 | 169,616 |
| 2021-11-18 | $4.37 | $4.40 | $4.32 | $4.35 | $4.35 | 122,354 |
| 2021-11-17 | $4.48 | $4.51 | $4.31 | $4.37 | $4.37 | 201,650 |
| 2021-11-16 | $4.48 | $4.55 | $4.40 | $4.47 | $4.47 | 181,120 |
| 2021-11-15 | $4.49 | $4.55 | $4.39 | $4.48 | $4.48 | 160,747 |
| 2021-11-12 | $4.25 | $4.55 | $4.25 | $4.49 | $4.49 | 175,274 |
| 2021-11-11 | $4.23 | $4.42 | $4.23 | $4.30 | $4.30 | 160,112 |
| 2021-11-10 | $4.11 | $4.40 | $4.11 | $4.24 | $4.24 | 185,279 |
| 2021-11-09 | $4.18 | $4.23 | $4.11 | $4.11 | $4.11 | 124,759 |
| 2021-11-08 | $4.32 | $4.36 | $4.12 | $4.20 | $4.20 | 230,271 |
| 2021-11-05 | $4.41 | $4.50 | $4.29 | $4.32 | $4.32 | 174,594 |
| 2021-11-04 | $4.52 | $4.52 | $4.36 | $4.39 | $4.39 | 126,308 |
| 2021-11-03 | $4.41 | $4.55 | $4.41 | $4.52 | $4.52 | 180,465 |
| 2021-11-02 | $4.40 | $4.50 | $4.32 | $4.43 | $4.43 | 181,619 |
| 2021-11-01 | $4.40 | $4.51 | $4.12 | $4.40 | $4.40 | 361,186 |
| 2021-10-29 | $4.12 | $4.30 | $4.10 | $4.15 | $4.15 | 186,386 |
| 2021-10-28 | $4.06 | $4.33 | $4.02 | $4.26 | $4.26 | 228,145 |
| 2021-10-27 | $4.21 | $4.31 | $4.11 | $4.11 | $4.11 | 252,067 |
| 2021-10-26 | $4.41 | $4.45 | $4.30 | $4.32 | $4.32 | 223,555 |
| 2021-10-25 | $4.32 | $4.50 | $4.32 | $4.38 | $4.38 | 142,855 |
| 2021-10-22 | $4.50 | $4.50 | $4.31 | $4.33 | $4.33 | 178,950 |
| 2021-10-21 | $4.46 | $4.55 | $4.45 | $4.50 | $4.50 | 189,765 |
| 2021-10-20 | $4.46 | $4.52 | $4.46 | $4.46 | $4.46 | 97,606 |
| 2021-10-19 | $4.54 | $4.55 | $4.31 | $4.48 | $4.48 | 199,380 |
| 2021-10-18 | $4.50 | $4.54 | $4.44 | $4.53 | $4.53 | 256,087 |
| 2021-10-15 | $4.50 | $4.57 | $4.44 | $4.50 | $4.50 | 141,399 |
| 2021-10-14 | $4.53 | $4.55 | $4.41 | $4.47 | $4.47 | 135,276 |
| 2021-10-13 | $4.44 | $4.53 | $4.41 | $4.52 | $4.52 | 193,191 |
| 2021-10-12 | $4.52 | $4.59 | $4.41 | $4.45 | $4.45 | 142,580 |
| 2021-10-11 | $4.53 | $4.64 | $4.50 | $4.52 | $4.52 | 174,915 |
| 2021-10-08 | $4.29 | $4.52 | $4.27 | $4.46 | $4.46 | 242,510 |
| 2021-10-07 | $4.14 | $4.42 | $4.14 | $4.33 | $4.33 | 311,134 |
| 2021-10-06 | $3.93 | $4.13 | $3.93 | $4.08 | $4.08 | 179,012 |
| 2021-10-05 | $3.94 | $4.09 | $3.91 | $3.99 | $3.99 | 175,204 |
| 2021-10-04 | $3.95 | $4.02 | $3.87 | $3.94 | $3.94 | 324,011 |
| 2021-10-01 | $4.06 | $4.16 | $3.75 | $4.02 | $4.02 | 465,743 |
| 2021-09-30 | $4.00 | $4.25 | $3.98 | $4.02 | $4.02 | 309,894 |
| 2021-09-29 | $4.11 | $4.24 | $3.96 | $3.97 | $3.97 | 284,232 |
| 2021-09-28 | $4.26 | $4.32 | $4.16 | $4.17 | $4.17 | 203,008 |
| 2021-09-27 | $4.11 | $4.32 | $4.05 | $4.26 | $4.26 | 262,693 |
| 2021-09-24 | $4.20 | $4.24 | $4.11 | $4.11 | $4.11 | 232,290 |
| 2021-09-23 | $4.15 | $4.35 | $4.15 | $4.25 | $4.25 | 222,512 |
| 2021-09-22 | $4.05 | $4.20 | $4.03 | $4.15 | $4.15 | 254,423 |
| 2021-09-21 | $3.93 | $4.07 | $3.93 | $4.00 | $4.00 | 262,122 |
| 2021-09-20 | $4.15 | $4.18 | $3.95 | $3.96 | $3.96 | 450,283 |
| 2021-09-17 | $4.20 | $4.47 | $4.20 | $4.32 | $4.32 | 234,407 |
| 2021-09-16 | $4.09 | $4.29 | $4.09 | $4.19 | $4.19 | 240,096 |
| 2021-09-15 | $4.15 | $4.24 | $4.11 | $4.19 | $4.19 | 258,880 |
| 2021-09-14 | $4.26 | $4.37 | $4.16 | $4.18 | $4.18 | 222,399 |
| 2021-09-13 | $4.54 | $4.54 | $4.27 | $4.27 | $4.27 | 339,939 |
| 2021-09-10 | $4.41 | $4.53 | $4.37 | $4.51 | $4.51 | 320,109 |
| 2021-09-09 | $4.30 | $4.47 | $4.23 | $4.36 | $4.36 | 232,532 |
| 2021-09-08 | $4.45 | $4.46 | $4.21 | $4.37 | $4.37 | 299,469 |
| 2021-09-07 | $4.51 | $4.59 | $4.30 | $4.45 | $4.45 | 384,719 |
| 2021-09-03 | $4.46 | $4.59 | $4.35 | $4.49 | $4.49 | 310,978 |
| 2021-09-02 | $4.69 | $4.78 | $4.42 | $4.45 | $4.45 | 569,004 |
| 2021-09-01 | $4.42 | $4.79 | $4.42 | $4.72 | $4.72 | 401,087 |
| 2021-08-31 | $4.35 | $4.53 | $4.32 | $4.40 | $4.40 | 572,802 |
| 2021-08-30 | $4.29 | $4.50 | $4.25 | $4.33 | $4.33 | 510,537 |
| 2021-08-27 | $4.01 | $4.31 | $3.92 | $4.25 | $4.25 | 405,126 |
| 2021-08-26 | $4.00 | $4.04 | $3.98 | $4.01 | $4.01 | 206,957 |
| 2021-08-25 | $3.93 | $4.07 | $3.87 | $4.00 | $4.00 | 265,616 |
| 2021-08-24 | $3.90 | $4.01 | $3.88 | $3.92 | $3.92 | 352,721 |
| 2021-08-23 | $3.48 | $3.82 | $3.43 | $3.79 | $3.79 | 609,356 |
| 2021-08-20 | $3.73 | $4.03 | $3.33 | $3.45 | $3.45 | 1,042,797 |
| 2021-08-19 | $3.69 | $3.82 | $3.52 | $3.58 | $3.58 | 539,263 |
| 2021-08-18 | $3.50 | $4.00 | $3.47 | $3.88 | $3.88 | 912,117 |
| 2021-08-17 | $3.42 | $3.46 | $3.34 | $3.42 | $3.42 | 305,866 |
| 2021-08-16 | $3.65 | $3.65 | $3.33 | $3.40 | $3.40 | 589,013 |
| 2021-08-13 | $3.80 | $3.88 | $3.71 | $3.71 | $3.71 | 283,549 |
| 2021-08-12 | $4.13 | $4.13 | $3.72 | $3.79 | $3.79 | 566,973 |
| 2021-08-11 | $4.18 | $4.19 | $4.06 | $4.10 | $4.10 | 100,197 |
| 2021-08-10 | $4.11 | $4.17 | $4.03 | $4.17 | $4.17 | 170,962 |
| 2021-08-09 | $4.00 | $4.14 | $3.88 | $4.04 | $4.04 | 350,179 |
| 2021-08-06 | $4.11 | $4.17 | $3.94 | $4.00 | $4.00 | 200,595 |
| 2021-08-05 | $4.05 | $4.25 | $4.05 | $4.13 | $4.13 | 168,078 |
| 2021-08-04 | $4.00 | $4.12 | $4.00 | $4.07 | $4.07 | 203,687 |
| 2021-08-03 | $4.18 | $4.18 | $3.90 | $4.04 | $4.04 | 416,414 |
| 2021-08-02 | $4.43 | $4.47 | $4.22 | $4.22 | $4.22 | 244,885 |
| 2021-07-30 | $4.15 | $4.40 | $4.05 | $4.37 | $4.37 | 584,646 |
| 2021-07-29 | $4.26 | $4.29 | $4.17 | $4.24 | $4.24 | 193,587 |
| 2021-07-28 | $4.00 | $4.23 | $4.00 | $4.17 | $4.17 | 352,776 |
| 2021-07-27 | $4.19 | $4.19 | $3.85 | $3.97 | $3.97 | 583,226 |
| 2021-07-26 | $4.32 | $4.42 | $4.18 | $4.29 | $4.29 | 405,587 |
| 2021-07-23 | $4.63 | $4.63 | $4.30 | $4.41 | $4.41 | 451,546 |
| 2021-07-22 | $4.75 | $4.80 | $4.56 | $4.70 | $4.70 | 119,437 |
| 2021-07-21 | $4.46 | $4.78 | $4.46 | $4.75 | $4.75 | 251,530 |
| 2021-07-20 | $4.59 | $4.64 | $4.44 | $4.52 | $4.52 | 219,191 |
| 2021-07-19 | $4.51 | $4.64 | $4.35 | $4.58 | $4.58 | 279,390 |
| 2021-07-16 | $4.86 | $4.86 | $4.64 | $4.67 | $4.67 | 235,069 |
| 2021-07-15 | $4.74 | $4.88 | $4.70 | $4.88 | $4.88 | 183,562 |
| 2021-07-14 | $5.10 | $5.10 | $4.78 | $4.78 | $4.78 | 205,020 |
| 2021-07-13 | $4.83 | $5.15 | $4.82 | $5.07 | $5.07 | 352,474 |
| 2021-07-12 | $4.91 | $4.91 | $4.73 | $4.87 | $4.87 | 241,155 |
| 2021-07-09 | $4.71 | $4.91 | $4.71 | $4.88 | $4.88 | 362,993 |
| 2021-07-08 | $4.79 | $4.85 | $4.66 | $4.69 | $4.69 | 767,352 |
| 2021-07-07 | $5.23 | $5.24 | $4.95 | $4.99 | $4.99 | 614,345 |
| 2021-07-06 | $5.30 | $5.30 | $5.08 | $5.19 | $5.19 | 383,895 |
| 2021-07-02 | $5.33 | $5.40 | $5.17 | $5.30 | $5.30 | 499,468 |
| 2021-07-01 | $5.57 | $6.04 | $5.35 | $5.36 | $5.36 | 1,187,566 |
| 2021-06-30 | $5.37 | $5.76 | $5.30 | $5.59 | $5.59 | 857,718 |
| 2021-06-29 | $5.44 | $5.49 | $5.25 | $5.34 | $5.34 | 249,755 |
| 2021-06-28 | $5.37 | $5.49 | $5.34 | $5.42 | $5.42 | 254,929 |
| 2021-06-25 | $5.46 | $5.49 | $5.32 | $5.37 | $5.37 | 180,827 |
| 2021-06-24 | $5.39 | $5.41 | $5.26 | $5.37 | $5.37 | 261,535 |
| 2021-06-23 | $5.18 | $5.35 | $5.17 | $5.34 | $5.34 | 372,197 |
| 2021-06-22 | $5.12 | $5.18 | $5.02 | $5.12 | $5.12 | 268,857 |
| 2021-06-21 | $5.18 | $5.23 | $5.03 | $5.11 | $5.11 | 344,893 |
| 2021-06-18 | $5.15 | $5.25 | $5.05 | $5.18 | $5.18 | 408,834 |
| 2021-06-17 | $5.20 | $5.32 | $5.10 | $5.17 | $5.17 | 559,683 |
| 2021-06-16 | $5.30 | $5.44 | $5.17 | $5.22 | $5.22 | 360,753 |
| 2021-06-15 | $5.57 | $5.67 | $5.27 | $5.32 | $5.32 | 522,876 |
| 2021-06-14 | $5.56 | $5.70 | $5.50 | $5.61 | $5.61 | 290,163 |
| 2021-06-11 | $5.41 | $5.65 | $5.37 | $5.55 | $5.55 | 495,161 |
| 2021-06-10 | $5.58 | $5.75 | $5.35 | $5.39 | $5.39 | 353,379 |
| 2021-06-09 | $5.98 | $6.05 | $5.44 | $5.55 | $5.55 | 777,324 |
| 2021-06-08 | $5.47 | $5.86 | $5.46 | $5.73 | $5.73 | 710,194 |
| 2021-06-07 | $5.34 | $5.42 | $5.16 | $5.38 | $5.38 | 519,749 |
| 2021-06-04 | $5.33 | $5.35 | $5.17 | $5.25 | $5.25 | 425,051 |
| 2021-06-03 | $5.24 | $5.27 | $5.08 | $5.25 | $5.25 | 481,614 |
| 2021-06-02 | $5.51 | $5.56 | $5.21 | $5.40 | $5.40 | 1,071,740 |
| 2021-06-01 | $6.19 | $6.19 | $5.46 | $5.46 | $5.46 | 1,211,968 |
| 2021-05-28 | $5.97 | $5.97 | $5.68 | $5.75 | $5.75 | 889,343 |
| 2021-05-27 | $6.02 | $6.10 | $5.72 | $5.75 | $5.75 | 1,024,226 |
| 2021-05-26 | $5.55 | $6.12 | $5.54 | $5.98 | $5.98 | 782,378 |
| 2021-05-25 | $5.48 | $5.59 | $5.42 | $5.45 | $5.45 | 256,556 |
| 2021-05-24 | $5.60 | $5.60 | $5.32 | $5.38 | $5.38 | 406,320 |
| 2021-05-21 | $5.50 | $5.94 | $5.48 | $5.51 | $5.51 | 446,289 |
| 2021-05-20 | $5.64 | $5.64 | $5.38 | $5.47 | $5.47 | 491,508 |
| 2021-05-19 | $5.72 | $5.72 | $5.35 | $5.58 | $5.58 | 408,498 |
| 2021-05-18 | $5.37 | $5.84 | $5.37 | $5.78 | $5.78 | 399,745 |
| 2021-05-17 | $5.51 | $5.59 | $5.24 | $5.35 | $5.35 | 330,739 |
| 2021-05-14 | $5.09 | $5.47 | $5.09 | $5.41 | $5.41 | 251,257 |
| 2021-05-13 | $5.45 | $5.50 | $4.97 | $5.10 | $5.10 | 453,905 |
| 2021-05-12 | $5.21 | $5.41 | $5.15 | $5.26 | $5.26 | 323,804 |
| 2021-05-11 | $5.00 | $5.40 | $4.80 | $5.22 | $5.22 | 532,399 |
| 2021-05-10 | $5.74 | $5.75 | $5.09 | $5.12 | $5.12 | 980,231 |
| 2021-05-07 | $5.75 | $5.92 | $5.68 | $5.81 | $5.81 | 354,385 |
| 2021-05-06 | $6.16 | $6.19 | $5.69 | $5.82 | $5.82 | 466,001 |
| 2021-05-05 | $6.18 | $6.31 | $6.10 | $6.13 | $6.13 | 107,578 |
| 2021-05-04 | $6.35 | $6.35 | $5.99 | $6.25 | $6.25 | 394,892 |
| 2021-05-03 | $6.67 | $6.80 | $6.36 | $6.39 | $6.39 | 331,192 |
| 2021-04-30 | $6.71 | $6.92 | $6.66 | $6.71 | $6.71 | 331,129 |
| 2021-04-29 | $6.98 | $6.98 | $6.62 | $6.83 | $6.83 | 245,607 |
| 2021-04-28 | $6.87 | $7.05 | $6.74 | $6.89 | $6.89 | 247,572 |
| 2021-04-27 | $7.15 | $7.22 | $6.85 | $6.92 | $6.92 | 244,831 |
| 2021-04-26 | $7.00 | $7.19 | $6.86 | $7.10 | $7.10 | 413,939 |
| 2021-04-23 | $6.45 | $6.92 | $6.45 | $6.87 | $6.87 | 313,856 |
| 2021-04-22 | $6.39 | $6.62 | $6.25 | $6.43 | $6.43 | 641,652 |
| 2021-04-21 | $6.34 | $6.47 | $6.17 | $6.30 | $6.30 | 695,564 |
| 2021-04-20 | $6.79 | $6.80 | $6.27 | $6.34 | $6.34 | 572,385 |
| 2021-04-19 | $6.74 | $6.96 | $6.72 | $6.80 | $6.80 | 320,264 |
| 2021-04-16 | $6.95 | $6.95 | $6.44 | $6.73 | $6.73 | 689,710 |
| 2021-04-15 | $7.20 | $7.26 | $6.71 | $6.86 | $6.86 | 832,208 |
| 2021-04-14 | $7.85 | $7.98 | $7.01 | $7.13 | $7.13 | 1,444,091 |
| 2021-04-13 | $7.89 | $8.25 | $7.80 | $7.85 | $7.85 | 543,013 |
| 2021-04-12 | $8.38 | $8.41 | $7.65 | $7.71 | $7.71 | 1,181,031 |
| 2021-04-09 | $8.49 | $8.55 | $8.24 | $8.30 | $8.30 | 772,330 |
| 2021-04-08 | $8.43 | $8.49 | $8.30 | $8.44 | $8.44 | 565,529 |
| 2021-04-07 | $8.52 | $8.54 | $8.26 | $8.30 | $8.30 | 579,700 |
| 2021-04-06 | $8.49 | $8.51 | $8.26 | $8.49 | $8.49 | 568,827 |
| 2021-04-05 | $8.44 | $8.47 | $8.24 | $8.30 | $8.30 | 734,201 |
| 2021-04-01 | $8.55 | $8.57 | $8.33 | $8.40 | $8.40 | 810,752 |
| 2021-03-31 | $8.43 | $8.57 | $8.32 | $8.40 | $8.40 | 559,488 |
| 2021-03-30 | $8.43 | $8.56 | $8.24 | $8.49 | $8.49 | 638,462 |
| 2021-03-29 | $8.54 | $8.72 | $8.41 | $8.51 | $8.51 | 427,659 |
| 2021-03-26 | $8.10 | $8.57 | $8.10 | $8.43 | $8.43 | 769,797 |
| 2021-03-25 | $7.55 | $8.30 | $7.40 | $8.00 | $8.00 | 1,179,436 |
| 2021-03-24 | $8.51 | $8.64 | $7.93 | $8.00 | $8.00 | 1,117,066 |
| 2021-03-23 | $8.73 | $8.82 | $8.27 | $8.48 | $8.48 | 1,108,700 |
| 2021-03-22 | $8.75 | $9.01 | $8.51 | $8.90 | $8.90 | 544,009 |
| 2021-03-19 | $9.46 | $9.55 | $8.50 | $8.74 | $8.74 | 2,045,592 |
| 2021-03-18 | $10.15 | $10.43 | $9.65 | $10.05 | $9.02 | 1,652,736 |
| 2021-03-17 | $10.04 | $10.10 | $9.56 | $10.06 | $9.03 | 1,431,046 |
| 2021-03-16 | $10.19 | $10.91 | $10.00 | $10.22 | $9.17 | 1,237,841 |
| 2021-03-15 | $9.92 | $10.33 | $9.75 | $10.18 | $9.13 | 757,211 |
| 2021-03-12 | $10.70 | $10.70 | $9.42 | $9.45 | $8.48 | 1,690,602 |
| 2021-03-11 | $9.12 | $11.01 | $9.02 | $10.85 | $9.74 | 1,786,149 |
| 2021-03-10 | $9.12 | $9.27 | $8.45 | $8.79 | $7.89 | 426,542 |
| 2021-03-09 | $8.15 | $9.19 | $8.13 | $8.88 | $7.97 | 511,316 |
| 2021-03-08 | $8.09 | $8.49 | $7.81 | $8.00 | $7.18 | 486,005 |
| 2021-03-05 | $8.15 | $8.40 | $7.13 | $8.35 | $7.49 | 871,583 |
| 2021-03-04 | $8.18 | $8.47 | $7.55 | $7.80 | $7.00 | 939,319 |
| 2021-03-03 | $10.30 | $10.50 | $8.40 | $8.59 | $7.71 | 1,459,996 |
| 2021-03-02 | $8.49 | $10.15 | $8.11 | $9.86 | $8.85 | 1,412,303 |
| 2021-03-01 | $9.01 | $9.39 | $8.05 | $8.16 | $7.32 | 1,858,526 |
| 2021-02-26 | $9.55 | $9.56 | $8.25 | $8.73 | $7.83 | 1,517,705 |
| 2021-02-25 | $10.26 | $10.52 | $9.68 | $9.78 | $8.78 | 678,355 |
| 2021-02-24 | $10.16 | $10.80 | $10.06 | $10.38 | $9.31 | 448,475 |
| 2021-02-23 | $11.29 | $11.29 | $9.37 | $10.54 | $9.46 | 1,137,737 |
| 2021-02-22 | $12.40 | $12.40 | $11.36 | $11.62 | $10.43 | 417,366 |
| 2021-02-19 | $11.60 | $12.83 | $11.50 | $12.41 | $11.14 | 604,996 |
| 2021-02-18 | $11.85 | $11.98 | $11.02 | $11.66 | $10.46 | 491,272 |
| 2021-02-17 | $13.59 | $13.59 | $11.75 | $11.98 | $10.75 | 1,020,679 |
| 2021-02-16 | $12.77 | $13.90 | $12.43 | $13.51 | $12.12 | 964,233 |
| 2021-02-12 | $12.50 | $12.59 | $11.75 | $12.30 | $11.04 | 1,511,956 |
| 2021-02-11 | $14.55 | $14.56 | $12.75 | $12.82 | $11.50 | 1,058,462 |
| 2021-02-10 | $14.70 | $15.24 | $14.13 | $14.34 | $12.87 | 825,410 |
| 2021-02-09 | $15.00 | $15.09 | $14.12 | $14.64 | $13.14 | 1,048,494 |
| 2021-02-08 | $15.00 | $15.90 | $14.85 | $15.00 | $13.46 | 2,115,793 |
| 2021-02-05 | $14.45 | $14.85 | $14.27 | $14.53 | $13.04 | 539,628 |
| 2021-02-04 | $14.70 | $14.80 | $13.80 | $14.53 | $13.04 | 610,061 |
| 2021-02-03 | $14.68 | $15.24 | $14.54 | $14.80 | $13.28 | 647,484 |
| 2021-02-02 | $15.61 | $15.67 | $14.00 | $14.57 | $13.07 | 977,194 |
| 2021-02-01 | $16.35 | $16.47 | $14.25 | $15.74 | $14.12 | 1,347,386 |
| 2021-01-29 | $18.10 | $18.50 | $13.30 | $14.20 | $12.74 | 2,645,219 |
| 2021-01-28 | $11.68 | $19.60 | $11.38 | $19.60 | $17.59 | 3,909,490 |
| 2021-01-27 | $11.99 | $12.44 | $10.30 | $12.08 | $10.84 | 3,917,723 |
| 2021-01-26 | $8.90 | $8.97 | $8.34 | $8.50 | $7.63 | 363,838 |
| 2021-01-25 | $8.85 | $9.24 | $8.50 | $8.86 | $7.95 | 496,562 |
| 2021-01-22 | $8.53 | $8.75 | $8.21 | $8.71 | $7.82 | 283,009 |
| 2021-01-21 | $7.94 | $8.63 | $7.81 | $8.46 | $7.59 | 284,595 |
| 2021-01-20 | $7.91 | $8.00 | $7.69 | $7.90 | $7.09 | 248,236 |
| 2021-01-19 | $7.60 | $7.95 | $7.50 | $7.86 | $7.05 | 284,856 |
| 2021-01-15 | $8.04 | $8.04 | $7.42 | $7.47 | $6.70 | 404,170 |
| 2021-01-14 | $7.64 | $8.07 | $7.52 | $8.01 | $7.19 | 479,829 |
| 2021-01-13 | $7.45 | $7.60 | $7.45 | $7.60 | $6.82 | 108,972 |
| 2021-01-12 | $7.21 | $7.69 | $7.14 | $7.40 | $6.64 | 461,800 |
| 2021-01-11 | $7.20 | $7.31 | $7.02 | $7.19 | $6.45 | 404,317 |
| 2021-01-08 | $7.53 | $7.68 | $7.15 | $7.30 | $6.55 | 525,300 |
| 2021-01-07 | $7.90 | $7.90 | $7.26 | $7.52 | $6.75 | 570,587 |
| 2021-01-06 | $7.80 | $8.02 | $7.46 | $7.83 | $7.03 | 302,372 |
| 2021-01-05 | $7.65 | $7.94 | $7.00 | $7.73 | $6.94 | 821,701 |
| 2021-01-04 | $7.25 | $7.65 | $6.95 | $7.56 | $6.78 | 634,134 |
| 2020-12-31 | $7.90 | $7.95 | $6.94 | $7.00 | $6.28 | 1,282,037 |
| 2020-12-30 | $8.49 | $8.76 | $6.87 | $7.82 | $7.02 | 2,646,174 |
| 2020-12-29 | $8.23 | $10.37 | $7.95 | $8.65 | $7.76 | 3,642,885 |
| 2020-12-28 | $7.33 | $7.41 | $7.10 | $7.23 | $6.49 | 173,215 |
| 2020-12-24 | $7.36 | $7.43 | $7.18 | $7.25 | $6.51 | 141,201 |
| 2020-12-23 | $7.22 | $7.56 | $7.20 | $7.45 | $6.69 | 138,320 |
| 2020-12-22 | $7.36 | $7.37 | $7.13 | $7.24 | $6.50 | 128,189 |
| 2020-12-21 | $7.18 | $7.42 | $7.12 | $7.39 | $6.63 | 124,662 |
| 2020-12-18 | $7.40 | $7.55 | $7.34 | $7.35 | $6.60 | 126,581 |
| 2020-12-17 | $7.37 | $7.55 | $7.33 | $7.37 | $6.61 | 113,927 |
| 2020-12-16 | $7.44 | $7.65 | $7.38 | $7.42 | $6.66 | 116,897 |
| 2020-12-15 | $7.63 | $7.70 | $7.37 | $7.37 | $6.61 | 198,005 |
| 2020-12-14 | $7.74 | $7.93 | $7.64 | $7.75 | $6.95 | 160,375 |
| 2020-12-11 | $7.92 | $7.99 | $7.62 | $7.80 | $7.00 | 228,535 |
| 2020-12-10 | $7.81 | $8.05 | $7.61 | $7.94 | $7.12 | 193,856 |
| 2020-12-09 | $8.55 | $8.75 | $7.87 | $8.06 | $7.23 | 231,151 |
| 2020-12-08 | $7.38 | $8.44 | $7.38 | $8.44 | $7.57 | 294,229 |
| 2020-12-07 | $7.24 | $7.66 | $7.01 | $7.38 | $6.62 | 174,351 |
| 2020-12-04 | $7.33 | $7.45 | $7.00 | $7.09 | $6.36 | 195,801 |
| 2020-12-03 | $7.40 | $7.48 | $6.90 | $7.13 | $6.40 | 201,769 |
| 2020-12-02 | $7.59 | $7.84 | $7.00 | $7.30 | $6.55 | 217,035 |
| 2020-12-01 | $8.78 | $8.78 | $7.64 | $7.92 | $7.11 | 171,691 |
| 2020-11-30 | $9.10 | $9.12 | $7.50 | $8.58 | $7.70 | 214,868 |
| 2020-11-27 | $8.72 | $9.24 | $8.60 | $9.13 | $8.19 | 143,169 |
| 2020-11-25 | $9.59 | $9.80 | $8.20 | $8.57 | $7.69 | 235,270 |
| 2020-11-24 | $12.92 | $14.00 | $9.23 | $9.80 | $8.79 | 1,178,136 |
| 2020-11-23 | $7.18 | $9.25 | $7.14 | $8.70 | $7.81 | 308,742 |
| 2020-11-20 | $6.35 | $7.00 | $6.31 | $7.00 | $6.28 | 39,097 |
| 2020-11-19 | $6.07 | $6.55 | $5.76 | $6.50 | $5.83 | 36,589 |
| 2020-11-18 | $6.44 | $6.50 | $6.20 | $6.46 | $5.80 | 12,025 |
| 2020-11-17 | $6.30 | $6.45 | $6.29 | $6.44 | $5.78 | 10,637 |
| 2020-11-16 | $6.21 | $6.42 | $6.19 | $6.37 | $5.72 | 32,096 |
| 2020-11-13 | $6.37 | $6.51 | $6.21 | $6.38 | $5.72 | 57,201 |
| 2020-11-12 | $5.55 | $6.46 | $5.55 | $6.46 | $5.80 | 33,638 |
| 2020-11-11 | $5.70 | $5.70 | $5.43 | $5.64 | $5.06 | 15,797 |
| 2020-11-10 | $5.55 | $5.61 | $5.40 | $5.57 | $5.00 | 10,432 |
| 2020-11-09 | $5.55 | $5.69 | $5.43 | $5.56 | $4.99 | 40,629 |
| 2020-11-06 | $5.45 | $5.60 | $5.33 | $5.39 | $4.83 | 8,824 |
| 2020-11-05 | $5.41 | $5.65 | $5.41 | $5.49 | $4.93 | 13,736 |
| 2020-11-04 | $5.27 | $5.73 | $5.27 | $5.48 | $4.92 | 27,436 |
| 2020-11-03 | $5.55 | $5.68 | $5.37 | $5.37 | $4.82 | 6,735 |
| 2020-11-02 | $5.72 | $5.78 | $5.49 | $5.56 | $4.99 | 35,023 |
| 2020-10-30 | $5.80 | $5.89 | $5.43 | $5.45 | $4.89 | 40,287 |
| 2020-10-29 | $5.99 | $6.24 | $5.73 | $5.78 | $5.19 | 32,068 |
| 2020-10-28 | $5.27 | $5.85 | $5.25 | $5.85 | $5.25 | 23,924 |
| 2020-10-27 | $5.26 | $5.34 | $5.13 | $5.28 | $4.74 | 17,813 |
| 2020-10-26 | $5.30 | $5.36 | $5.05 | $5.12 | $4.59 | 10,089 |
| 2020-10-23 | $5.50 | $5.50 | $5.30 | $5.30 | $4.76 | 13,364 |
| 2020-10-22 | $5.10 | $5.47 | $5.10 | $5.47 | $4.91 | 12,668 |
| 2020-10-21 | $5.36 | $5.36 | $5.05 | $5.35 | $4.80 | 20,284 |
| 2020-10-20 | $5.30 | $5.55 | $5.28 | $5.39 | $4.84 | 15,121 |
| 2020-10-19 | $6.17 | $6.33 | $5.40 | $5.50 | $4.94 | 47,042 |
| 2020-10-16 | $5.87 | $6.05 | $5.62 | $5.98 | $5.37 | 33,938 |
| 2020-10-15 | $5.36 | $5.83 | $5.29 | $5.66 | $5.08 | 19,766 |
| 2020-10-14 | $5.25 | $5.44 | $5.24 | $5.33 | $4.78 | 13,074 |
| 2020-10-13 | $5.30 | $5.60 | $5.22 | $5.34 | $4.79 | 30,446 |
| 2020-10-12 | $5.19 | $5.51 | $5.18 | $5.24 | $4.70 | 41,125 |
| 2020-10-09 | $5.23 | $5.32 | $5.14 | $5.21 | $4.68 | 23,263 |
| 2020-10-08 | $5.29 | $5.47 | $5.18 | $5.24 | $4.70 | 23,924 |
| 2020-10-07 | $5.20 | $5.45 | $5.13 | $5.23 | $4.69 | 20,567 |
| 2020-10-06 | $5.28 | $5.34 | $5.16 | $5.16 | $4.63 | 10,551 |
| 2020-10-05 | $5.28 | $5.39 | $5.16 | $5.16 | $4.63 | 22,035 |
| 2020-10-02 | $5.25 | $5.31 | $5.00 | $5.29 | $4.75 | 38,942 |
| 2020-10-01 | $5.52 | $5.58 | $5.25 | $5.25 | $4.71 | 22,948 |
| 2020-09-30 | $5.33 | $5.55 | $5.33 | $5.55 | $4.98 | 22,897 |
| 2020-09-29 | $5.02 | $5.38 | $5.02 | $5.31 | $4.76 | 21,626 |
| 2020-09-28 | $4.97 | $5.10 | $4.97 | $5.10 | $4.58 | 29,812 |
| 2020-09-25 | $4.87 | $5.00 | $4.84 | $4.97 | $4.46 | 16,060 |
| 2020-09-24 | $4.85 | $5.02 | $4.80 | $5.02 | $4.50 | 25,267 |
| 2020-09-23 | $4.98 | $5.00 | $4.85 | $4.85 | $4.35 | 12,353 |
| 2020-09-22 | $4.93 | $5.05 | $4.85 | $5.03 | $4.51 | 16,245 |
| 2020-09-21 | $4.80 | $4.95 | $4.80 | $4.90 | $4.40 | 8,932 |
| 2020-09-18 | $5.06 | $5.06 | $4.90 | $4.90 | $4.40 | 8,335 |
| 2020-09-17 | $4.95 | $5.05 | $4.92 | $5.03 | $4.51 | 8,029 |
| 2020-09-16 | $5.05 | $5.12 | $4.95 | $4.95 | $4.44 | 12,203 |
| 2020-09-15 | $5.16 | $5.25 | $5.01 | $5.01 | $4.50 | 17,326 |
| 2020-09-14 | $5.12 | $5.23 | $5.00 | $5.21 | $4.68 | 14,041 |
| 2020-09-11 | $5.20 | $5.24 | $5.00 | $5.05 | $4.53 | 16,511 |
| 2020-09-10 | $5.30 | $5.59 | $5.11 | $5.11 | $4.59 | 35,502 |
| 2020-09-09 | $5.42 | $5.42 | $5.11 | $5.11 | $4.59 | 16,334 |
| 2020-09-08 | $5.31 | $5.42 | $5.20 | $5.39 | $4.84 | 23,156 |
| 2020-09-04 | $5.41 | $5.44 | $5.14 | $5.16 | $4.63 | 5,227 |
| 2020-09-03 | $5.40 | $5.40 | $5.15 | $5.19 | $4.66 | 8,288 |
| 2020-09-02 | $5.83 | $5.84 | $5.40 | $5.45 | $4.89 | 26,195 |
| 2020-09-01 | $5.80 | $5.92 | $5.20 | $5.60 | $5.03 | 63,390 |
| 2020-08-31 | $6.56 | $6.56 | $5.55 | $5.75 | $5.16 | 35,834 |
| 2020-08-28 | $6.31 | $6.61 | $6.22 | $6.46 | $5.80 | 34,959 |
| 2020-08-27 | $5.92 | $6.45 | $5.92 | $6.10 | $5.47 | 37,176 |
| 2020-08-26 | $6.25 | $6.51 | $5.91 | $6.06 | $5.44 | 24,674 |
| 2020-08-25 | $6.00 | $6.22 | $5.67 | $6.15 | $5.52 | 28,630 |
| 2020-08-24 | $6.40 | $6.64 | $6.28 | $6.30 | $5.65 | 34,703 |
| 2020-08-21 | $6.50 | $6.72 | $6.22 | $6.25 | $5.61 | 30,446 |
| 2020-08-20 | $6.46 | $6.92 | $6.20 | $6.25 | $5.61 | 62,708 |
| 2020-08-19 | $6.60 | $6.60 | $6.14 | $6.19 | $5.55 | 22,014 |
| 2020-08-18 | $6.66 | $6.66 | $6.51 | $6.53 | $5.86 | 17,818 |
| 2020-08-17 | $6.76 | $6.88 | $6.70 | $6.70 | $6.01 | 13,826 |
| 2020-08-14 | $6.67 | $6.90 | $6.65 | $6.89 | $6.18 | 16,878 |
| 2020-08-13 | $6.70 | $6.83 | $6.50 | $6.75 | $6.06 | 15,790 |
| 2020-08-12 | $6.83 | $6.83 | $6.50 | $6.76 | $6.06 | 16,613 |
| 2020-08-11 | $6.68 | $6.90 | $6.50 | $6.59 | $5.91 | 14,858 |
| 2020-08-10 | $6.08 | $6.80 | $6.06 | $6.58 | $5.90 | 41,118 |
| 2020-08-07 | $5.56 | $6.36 | $5.52 | $6.09 | $5.46 | 49,383 |
| 2020-08-06 | $5.65 | $5.70 | $5.41 | $5.62 | $5.04 | 21,294 |
| 2020-08-05 | $5.35 | $5.73 | $5.35 | $5.65 | $5.07 | 21,090 |
| 2020-08-04 | $5.65 | $5.72 | $5.39 | $5.66 | $5.08 | 38,300 |
| 2020-08-03 | $5.64 | $5.78 | $5.48 | $5.55 | $4.98 | 17,750 |
| 2020-07-31 | $5.63 | $5.76 | $5.37 | $5.61 | $5.03 | 53,282 |
| 2020-07-30 | $4.93 | $5.05 | $4.85 | $4.98 | $4.47 | 20,571 |
| 2020-07-29 | $4.71 | $5.12 | $4.71 | $5.00 | $4.49 | 21,808 |
| 2020-07-28 | $4.95 | $4.95 | $4.67 | $4.67 | $4.19 | 11,835 |
| 2020-07-27 | $5.25 | $5.25 | $4.78 | $4.80 | $4.31 | 26,042 |
| 2020-07-24 | $5.10 | $5.19 | $5.03 | $5.07 | $4.55 | 10,998 |
| 2020-07-23 | $5.25 | $5.49 | $5.15 | $5.15 | $4.62 | 23,100 |
| 2020-07-22 | $5.31 | $5.31 | $5.13 | $5.13 | $4.60 | 21,611 |
| 2020-07-21 | $5.25 | $5.45 | $5.09 | $5.20 | $4.67 | 37,628 |
| 2020-07-20 | $5.10 | $5.26 | $5.03 | $5.10 | $4.58 | 22,408 |
| 2020-07-17 | $5.50 | $5.67 | $4.90 | $5.00 | $4.49 | 71,922 |
| 2020-07-16 | $5.30 | $5.42 | $5.17 | $5.36 | $4.81 | 45,408 |
| 2020-07-15 | $5.16 | $5.40 | $5.08 | $5.31 | $4.76 | 39,285 |
| 2020-07-14 | $5.33 | $5.33 | $4.99 | $5.08 | $4.56 | 16,927 |
| 2020-07-13 | $5.31 | $5.31 | $5.10 | $5.17 | $4.64 | 21,891 |
| 2020-07-10 | $5.65 | $5.75 | $5.00 | $5.34 | $4.79 | 39,323 |
| 2020-07-09 | $5.73 | $5.95 | $5.49 | $5.60 | $5.03 | 30,294 |
| 2020-07-08 | $5.81 | $5.95 | $5.45 | $5.66 | $5.08 | 44,680 |
| 2020-07-07 | $5.81 | $5.95 | $5.64 | $5.67 | $5.09 | 50,041 |
| 2020-07-06 | $5.80 | $6.12 | $5.65 | $5.70 | $5.11 | 46,931 |
| 2020-07-02 | $5.71 | $6.10 | $5.42 | $5.77 | $5.18 | 82,452 |
| 2020-07-01 | $5.90 | $5.90 | $5.32 | $5.70 | $5.11 | 24,773 |
| 2020-06-30 | $5.48 | $6.20 | $5.48 | $6.05 | $5.43 | 54,948 |
| 2020-06-29 | $5.70 | $5.75 | $5.45 | $5.70 | $5.11 | 33,535 |
| 2020-06-26 | $5.50 | $5.79 | $5.35 | $5.53 | $4.96 | 54,503 |
| 2020-06-25 | $5.06 | $5.59 | $5.00 | $5.50 | $4.94 | 54,147 |
| 2020-06-24 | $4.84 | $5.16 | $4.78 | $5.09 | $4.57 | 25,832 |
| 2020-06-23 | $4.71 | $4.86 | $4.60 | $4.84 | $4.34 | 16,259 |
| 2020-06-22 | $4.80 | $4.80 | $4.64 | $4.64 | $4.16 | 8,216 |
| 2020-06-19 | $4.80 | $4.80 | $4.70 | $4.70 | $4.22 | 14,313 |
| 2020-06-18 | $4.75 | $4.85 | $4.61 | $4.66 | $4.18 | 22,133 |
| 2020-06-17 | $4.84 | $4.95 | $4.60 | $4.65 | $4.17 | 40,801 |
| 2020-06-16 | $4.84 | $5.00 | $4.60 | $4.72 | $4.24 | 31,411 |
| 2020-06-15 | $4.80 | $4.95 | $4.56 | $4.80 | $4.31 | 16,090 |
| 2020-06-12 | $4.67 | $4.95 | $4.55 | $4.87 | $4.37 | 11,522 |
| 2020-06-11 | $4.63 | $4.95 | $4.53 | $4.73 | $4.24 | 15,706 |
| 2020-06-10 | $5.00 | $5.00 | $4.68 | $4.80 | $4.31 | 25,105 |
| 2020-06-09 | $5.10 | $5.10 | $4.26 | $5.00 | $4.49 | 34,709 |
| 2020-06-08 | $4.63 | $5.18 | $4.20 | $5.02 | $4.50 | 64,167 |
| 2020-06-05 | $4.70 | $4.75 | $4.56 | $4.65 | $4.17 | 12,187 |
| 2020-06-04 | $4.73 | $4.73 | $4.55 | $4.55 | $4.08 | 11,795 |
| 2020-06-03 | $4.80 | $4.80 | $4.60 | $4.64 | $4.16 | 14,094 |
| 2020-06-02 | $4.87 | $4.88 | $4.65 | $4.76 | $4.27 | 10,397 |
| 2020-06-01 | $4.81 | $4.94 | $4.77 | $4.84 | $4.34 | 10,004 |
| 2020-05-29 | $4.84 | $4.89 | $4.67 | $4.80 | $4.31 | 12,644 |
| 2020-05-28 | $4.91 | $4.98 | $4.75 | $4.81 | $4.32 | 11,238 |
| 2020-05-27 | $4.93 | $5.00 | $4.90 | $5.00 | $4.49 | 13,286 |
| 2020-05-26 | $5.10 | $5.10 | $4.92 | $4.96 | $4.45 | 11,453 |
| 2020-05-22 | $4.77 | $5.15 | $4.65 | $5.02 | $4.50 | 21,252 |
| 2020-05-21 | $4.96 | $5.00 | $4.79 | $5.00 | $4.49 | 19,987 |
| 2020-05-20 | $5.21 | $5.21 | $4.87 | $5.04 | $4.52 | 11,985 |
| 2020-05-19 | $4.95 | $5.10 | $4.90 | $5.02 | $4.50 | 12,818 |
| 2020-05-18 | $5.05 | $5.09 | $4.88 | $5.06 | $4.54 | 14,855 |
| 2020-05-15 | $5.12 | $5.12 | $4.75 | $5.04 | $4.52 | 25,324 |
| 2020-05-14 | $5.09 | $5.26 | $4.65 | $5.08 | $4.56 | 37,678 |
| 2020-05-13 | $5.10 | $5.23 | $4.95 | $5.00 | $4.49 | 20,693 |
| 2020-05-12 | $5.15 | $5.15 | $5.03 | $5.11 | $4.59 | 14,792 |
| 2020-05-11 | $5.10 | $5.20 | $5.05 | $5.13 | $4.60 | 23,038 |
| 2020-05-08 | $5.20 | $5.38 | $5.11 | $5.20 | $4.67 | 20,944 |
| 2020-05-07 | $5.10 | $5.23 | $5.03 | $5.08 | $4.56 | 20,075 |
| 2020-05-06 | $4.85 | $5.16 | $4.77 | $5.05 | $4.53 | 21,142 |
| 2020-05-05 | $4.80 | $4.97 | $4.70 | $4.81 | $4.32 | 15,553 |
| 2020-05-04 | $4.85 | $4.99 | $4.80 | $4.93 | $4.42 | 11,672 |
| 2020-05-01 | $5.05 | $5.36 | $4.75 | $5.00 | $4.49 | 40,903 |
| 2020-04-30 | $5.82 | $5.88 | $5.31 | $5.31 | $4.54 | 41,749 |
| 2020-04-29 | $5.34 | $5.59 | $5.23 | $5.55 | $4.74 | 27,662 |
| 2020-04-28 | $5.25 | $5.54 | $5.20 | $5.26 | $4.50 | 20,985 |
| 2020-04-27 | $5.31 | $5.31 | $5.00 | $5.21 | $4.45 | 16,332 |
| 2020-04-24 | $5.56 | $5.56 | $5.22 | $5.25 | $4.49 | 20,704 |
| 2020-04-23 | $5.15 | $5.61 | $5.15 | $5.26 | $4.50 | 20,203 |
| 2020-04-22 | $5.21 | $5.43 | $4.95 | $5.11 | $4.37 | 20,477 |
| 2020-04-21 | $5.30 | $5.38 | $5.13 | $5.13 | $4.38 | 21,130 |
| 2020-04-20 | $5.32 | $5.36 | $5.15 | $5.15 | $4.40 | 11,721 |
| 2020-04-17 | $5.30 | $5.52 | $5.29 | $5.40 | $4.61 | 26,215 |
| 2020-04-16 | $5.30 | $5.49 | $5.23 | $5.28 | $4.51 | 21,088 |
| 2020-04-15 | $5.42 | $5.42 | $5.07 | $5.19 | $4.44 | 42,710 |
| 2020-04-14 | $5.31 | $5.49 | $5.26 | $5.47 | $4.67 | 20,380 |
| 2020-04-13 | $5.20 | $5.50 | $5.10 | $5.36 | $4.58 | 21,600 |
| 2020-04-09 | $5.22 | $5.58 | $4.88 | $5.20 | $4.44 | 31,782 |
| 2020-04-08 | $5.16 | $5.27 | $5.12 | $5.22 | $4.46 | 11,171 |
| 2020-04-07 | $5.16 | $5.21 | $5.10 | $5.10 | $4.36 | 20,331 |
| 2020-04-06 | $5.13 | $5.24 | $5.09 | $5.09 | $4.35 | 10,719 |
| 2020-04-03 | $5.40 | $5.40 | $5.02 | $5.06 | $4.32 | 11,581 |
| 2020-04-02 | $5.25 | $5.44 | $5.25 | $5.40 | $4.61 | 20,102 |
| 2020-04-01 | $5.55 | $5.64 | $5.25 | $5.25 | $4.49 | 20,299 |
| 2020-03-31 | $5.30 | $5.59 | $5.30 | $5.59 | $4.78 | 19,466 |
| 2020-03-30 | $5.00 | $5.35 | $5.00 | $5.35 | $4.57 | 10,529 |
| 2020-03-27 | $5.30 | $5.59 | $5.00 | $5.00 | $4.27 | 23,012 |
| 2020-03-26 | $5.36 | $5.65 | $5.20 | $5.35 | $4.57 | 24,549 |
| 2020-03-25 | $5.47 | $5.60 | $4.94 | $4.96 | $4.24 | 17,402 |
| 2020-03-24 | $5.25 | $5.30 | $5.25 | $5.28 | $4.51 | 11,623 |
| 2020-03-23 | $5.93 | $6.15 | $5.01 | $5.01 | $4.28 | 21,248 |
| 2020-03-20 | $5.27 | $5.60 | $4.90 | $5.60 | $4.79 | 23,427 |
| 2020-03-19 | $5.38 | $5.38 | $5.01 | $5.01 | $4.28 | 10,848 |
| 2020-03-18 | $5.75 | $5.75 | $5.30 | $5.34 | $4.56 | 8,418 |
| 2020-03-17 | $6.00 | $6.40 | $5.65 | $6.07 | $5.19 | 27,784 |
| 2020-03-16 | $5.83 | $6.21 | $5.80 | $6.00 | $5.13 | 20,275 |
| 2020-03-13 | $5.99 | $6.33 | $5.50 | $6.14 | $5.25 | 21,639 |
| 2020-03-12 | $6.50 | $7.12 | $6.10 | $6.13 | $5.24 | 27,451 |
| 2020-03-11 | $7.11 | $7.52 | $6.85 | $6.85 | $5.85 | 18,856 |
| 2020-03-10 | $7.02 | $7.65 | $6.95 | $7.01 | $5.99 | 21,291 |
| 2020-03-09 | $7.03 | $7.28 | $6.85 | $7.09 | $6.06 | 18,010 |
| 2020-03-06 | $7.19 | $7.35 | $7.09 | $7.15 | $6.11 | 17,913 |
| 2020-03-05 | $7.05 | $7.22 | $6.85 | $7.15 | $6.11 | 19,255 |
| 2020-03-04 | $7.24 | $7.31 | $7.09 | $7.09 | $6.06 | 19,787 |
| 2020-03-03 | $7.08 | $7.35 | $6.88 | $7.25 | $6.20 | 20,238 |
| 2020-03-02 | $7.07 | $7.11 | $6.88 | $7.00 | $5.98 | 20,206 |
| 2020-02-28 | $7.00 | $7.12 | $6.85 | $7.00 | $5.98 | 19,449 |
| 2020-02-27 | $7.00 | $7.23 | $6.85 | $7.04 | $6.02 | 21,348 |
| 2020-02-26 | $7.30 | $7.49 | $7.00 | $7.03 | $6.01 | 24,962 |
| 2020-02-25 | $7.61 | $7.61 | $7.30 | $7.40 | $6.32 | 19,688 |
| 2020-02-24 | $7.60 | $7.75 | $7.40 | $7.65 | $6.54 | 19,289 |
| 2020-02-21 | $7.80 | $7.83 | $7.53 | $7.53 | $6.44 | 12,158 |
| 2020-02-20 | $8.04 | $8.04 | $7.82 | $7.91 | $6.76 | 20,666 |
| 2020-02-19 | $8.09 | $8.32 | $7.99 | $8.01 | $6.85 | 21,152 |
| 2020-02-18 | $8.13 | $8.24 | $7.80 | $8.19 | $7.00 | 18,905 |
| 2020-02-14 | $8.24 | $8.44 | $8.23 | $8.25 | $7.05 | 22,042 |
| 2020-02-13 | $8.01 | $8.15 | $7.80 | $8.05 | $6.88 | 24,277 |
| 2020-02-12 | $8.01 | $8.32 | $7.95 | $8.28 | $7.08 | 19,272 |
| 2020-02-11 | $8.09 | $8.13 | $7.90 | $8.08 | $6.91 | 22,483 |
| 2020-02-10 | $8.11 | $8.18 | $7.95 | $8.18 | $6.99 | 18,746 |
| 2020-02-07 | $7.95 | $8.16 | $7.94 | $8.05 | $6.88 | 18,902 |
| 2020-02-06 | $8.05 | $8.18 | $7.67 | $8.15 | $6.96 | 21,287 |
| 2020-02-05 | $8.01 | $8.07 | $7.71 | $7.82 | $6.68 | 20,260 |
| 2020-02-04 | $7.81 | $8.19 | $7.65 | $8.05 | $6.88 | 23,115 |
| 2020-02-03 | $7.70 | $8.04 | $7.65 | $7.82 | $6.68 | 20,146 |
| 2020-01-31 | $7.68 | $7.91 | $7.14 | $7.77 | $6.64 | 17,003 |
| 2020-01-30 | $7.45 | $8.01 | $7.45 | $7.84 | $6.70 | 17,897 |
| 2020-01-29 | $8.01 | $8.01 | $7.60 | $7.84 | $6.70 | 22,611 |
| 2020-01-28 | $8.11 | $8.17 | $7.22 | $8.04 | $6.87 | 25,080 |
| 2020-01-27 | $7.90 | $8.14 | $7.89 | $8.00 | $6.84 | 15,031 |
| 2020-01-24 | $7.25 | $8.10 | $7.14 | $8.06 | $6.89 | 21,901 |
| 2020-01-23 | $7.75 | $7.94 | $7.51 | $7.83 | $6.69 | 17,824 |
| 2020-01-22 | $8.16 | $8.16 | $7.00 | $8.16 | $6.97 | 39,712 |
| 2020-01-21 | $8.70 | $8.80 | $7.99 | $8.36 | $7.14 | 26,826 |
| 2020-01-17 | $8.85 | $9.40 | $8.50 | $8.50 | $7.26 | 22,429 |
| 2020-01-16 | $9.26 | $9.35 | $9.10 | $9.18 | $7.85 | 21,326 |
| 2020-01-15 | $9.02 | $9.42 | $9.02 | $9.13 | $7.80 | 19,101 |
| 2020-01-14 | $9.65 | $9.65 | $9.24 | $9.30 | $7.95 | 19,265 |
| 2020-01-13 | $9.49 | $9.75 | $9.30 | $9.60 | $8.20 | 19,077 |
| 2020-01-10 | $9.82 | $9.82 | $9.15 | $9.44 | $8.07 | 19,145 |
| 2020-01-09 | $9.12 | $9.75 | $9.05 | $9.73 | $8.32 | 24,551 |
| 2020-01-08 | $9.15 | $9.15 | $9.00 | $9.00 | $7.69 | 13,412 |
| 2020-01-07 | $9.27 | $9.27 | $9.05 | $9.05 | $7.73 | 10,503 |
| 2020-01-06 | $9.00 | $9.23 | $8.56 | $9.14 | $7.81 | 8,089 |
| 2020-01-03 | $9.26 | $9.26 | $9.26 | $9.26 | $7.91 | 137 |
| 2020-01-02 | $9.18 | $9.25 | $9.05 | $9.20 | $7.86 | 10,236 |
| 2019-12-31 | $8.40 | $9.19 | $8.20 | $9.15 | $7.82 | 9,446 |
| 2019-12-30 | $8.47 | $8.80 | $8.08 | $8.80 | $7.52 | 4,760 |
| 2019-12-27 | $8.60 | $8.60 | $8.60 | $8.60 | $7.35 | 219 |
| 2019-12-26 | $8.36 | $8.65 | $8.28 | $8.50 | $7.26 | 8,335 |
| 2019-12-24 | $8.61 | $8.61 | $8.61 | $8.61 | $7.36 | 317 |
| 2019-12-23 | $8.49 | $9.02 | $8.38 | $8.61 | $7.36 | 18,692 |
| 2019-12-20 | $8.30 | $8.79 | $8.08 | $8.30 | $7.09 | 34,723 |
| 2019-12-19 | $8.00 | $8.42 | $7.85 | $8.30 | $7.09 | 29,238 |
| 2019-12-18 | $8.03 | $8.07 | $7.80 | $7.94 | $6.79 | 14,927 |
| 2019-12-17 | $8.16 | $8.16 | $7.78 | $8.07 | $6.90 | 6,860 |
| 2019-12-16 | $8.33 | $8.33 | $8.15 | $8.20 | $7.01 | 21,540 |
| 2019-12-13 | $8.25 | $8.25 | $8.02 | $8.18 | $6.99 | 22,348 |
| 2019-12-12 | $7.48 | $8.20 | $7.48 | $8.20 | $7.01 | 44,942 |
| 2019-12-11 | $7.24 | $7.49 | $7.12 | $7.49 | $6.40 | 12,146 |
| 2019-12-10 | $7.19 | $7.21 | $7.06 | $7.18 | $6.14 | 16,425 |
| 2019-12-09 | $7.21 | $7.27 | $7.13 | $7.22 | $6.17 | 18,039 |
| 2019-12-06 | $7.11 | $7.25 | $7.02 | $7.21 | $6.16 | 18,714 |
| 2019-12-05 | $7.22 | $7.22 | $7.06 | $7.08 | $6.05 | 19,787 |
| 2019-12-04 | $7.18 | $7.21 | $6.83 | $7.21 | $6.16 | 21,185 |
| 2019-12-03 | $7.05 | $7.18 | $6.98 | $7.16 | $6.12 | 18,120 |
| 2019-12-02 | $7.27 | $7.27 | $7.00 | $7.11 | $6.08 | 11,401 |
| 2019-11-29 | $6.93 | $7.40 | $6.80 | $7.25 | $6.20 | 10,462 |
| 2019-11-27 | $7.41 | $7.41 | $7.00 | $7.07 | $6.04 | 7,661 |
| 2019-11-26 | $7.15 | $7.25 | $7.00 | $7.08 | $6.05 | 9,495 |
| 2019-11-25 | $7.05 | $7.34 | $7.01 | $7.01 | $5.99 | 18,015 |
| 2019-11-22 | $7.20 | $7.20 | $6.98 | $7.01 | $5.99 | 13,005 |
| 2019-11-21 | $6.80 | $7.13 | $6.80 | $7.09 | $6.06 | 14,465 |
| 2019-11-20 | $6.91 | $6.91 | $6.68 | $6.85 | $5.85 | 10,566 |
| 2019-11-19 | $6.85 | $7.24 | $6.63 | $6.91 | $5.91 | 29,283 |
| 2019-11-18 | $6.47 | $7.20 | $5.64 | $7.20 | $6.15 | 28,285 |
| 2019-11-15 | $6.49 | $6.98 | $5.66 | $6.82 | $5.83 | 31,007 |
| 2019-11-14 | $5.97 | $6.87 | $5.85 | $6.76 | $5.78 | 27,322 |
| 2019-11-13 | $5.60 | $5.95 | $5.58 | $5.95 | $5.08 | 15,235 |
| 2019-11-12 | $5.56 | $5.65 | $5.41 | $5.59 | $4.78 | 10,922 |
| 2019-11-11 | $5.42 | $5.58 | $5.41 | $5.55 | $4.74 | 14,069 |
| 2019-11-08 | $5.40 | $5.75 | $5.40 | $5.68 | $4.85 | 12,178 |
| 2019-11-07 | $6.08 | $6.09 | $5.59 | $5.59 | $4.78 | 7,474 |
| 2019-11-06 | $6.18 | $6.31 | $6.07 | $6.07 | $5.19 | 15,879 |
| 2019-11-05 | $5.50 | $6.00 | $5.50 | $6.00 | $5.13 | 11,738 |
| 2019-11-04 | $6.05 | $6.05 | $5.60 | $5.75 | $4.91 | 11,843 |
| 2019-11-01 | $6.10 | $6.34 | $5.92 | $5.92 | $5.06 | 11,879 |
| 2019-10-31 | $5.60 | $6.10 | $5.37 | $6.10 | $5.21 | 9,842 |
| 2019-10-30 | $5.53 | $5.98 | $5.45 | $5.75 | $4.91 | 13,610 |
| 2019-10-29 | $5.60 | $5.94 | $5.48 | $5.72 | $4.89 | 14,990 |
| 2019-10-28 | $5.42 | $5.72 | $5.42 | $5.60 | $4.79 | 11,350 |
| 2019-10-25 | $5.55 | $5.60 | $5.11 | $5.53 | $4.73 | 12,224 |
| 2019-10-24 | $5.50 | $5.64 | $5.45 | $5.64 | $4.82 | 11,014 |
| 2019-10-23 | $5.74 | $5.75 | $5.46 | $5.49 | $4.69 | 8,943 |
| 2019-10-22 | $5.37 | $5.85 | $5.37 | $5.75 | $4.91 | 6,430 |
| 2019-10-21 | $4.92 | $5.32 | $4.90 | $5.31 | $4.54 | 7,633 |
| 2019-10-18 | $4.88 | $4.95 | $4.79 | $4.90 | $4.19 | 1,199 |
| 2019-10-17 | $4.52 | $4.95 | $4.52 | $4.80 | $4.10 | 1,451 |
| 2019-10-16 | $4.52 | $4.52 | $4.52 | $4.52 | $3.86 | 0 |
| 2019-10-15 | $4.82 | $4.85 | $4.52 | $4.52 | $3.86 | 2,071 |
| 2019-10-14 | $4.84 | $4.85 | $4.83 | $4.85 | $4.14 | 1,517 |
| 2019-10-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.02 | 294 |
| 2019-10-10 | $4.92 | $4.92 | $4.60 | $4.60 | $3.93 | 3,560 |
| 2019-10-09 | $5.01 | $5.05 | $4.68 | $4.68 | $4.00 | 3,789 |
| 2019-10-08 | $5.03 | $5.06 | $5.03 | $5.06 | $4.32 | 1,275 |
| 2019-10-07 | $4.98 | $4.98 | $4.98 | $4.98 | $4.26 | 360 |
| 2019-10-04 | $5.05 | $5.05 | $4.99 | $4.99 | $4.26 | 3,758 |
| 2019-10-03 | $5.05 | $5.19 | $5.05 | $5.18 | $4.43 | 802 |
| 2019-10-02 | $5.24 | $5.25 | $5.05 | $5.09 | $4.35 | 3,315 |
| 2019-10-01 | $5.26 | $5.37 | $5.20 | $5.21 | $4.45 | 2,841 |
| 2019-09-30 | $5.38 | $5.38 | $5.38 | $5.38 | $4.60 | 3 |
| 2019-09-27 | $5.40 | $5.40 | $5.38 | $5.38 | $4.60 | 201 |
| 2019-09-26 | $5.40 | $5.40 | $5.40 | $5.40 | $4.61 | 17 |
| 2019-09-25 | $5.40 | $5.40 | $5.40 | $5.40 | $4.61 | 123 |
| 2019-09-24 | $5.33 | $5.33 | $5.33 | $5.33 | $4.56 | 170 |
| 2019-09-23 | $5.40 | $5.40 | $5.40 | $5.40 | $4.61 | 1 |
| 2019-09-20 | $5.40 | $5.40 | $5.40 | $5.40 | $4.61 | 44 |
| 2019-09-19 | $5.40 | $5.40 | $5.40 | $5.40 | $4.61 | 147 |
| 2019-09-18 | $5.72 | $5.72 | $5.31 | $5.31 | $4.54 | 584 |
| 2019-09-17 | $5.61 | $5.78 | $5.61 | $5.62 | $4.80 | 1,542 |
| 2019-09-16 | $5.27 | $5.52 | $5.27 | $5.50 | $4.70 | 431 |
| 2019-09-13 | $5.15 | $5.15 | $5.15 | $5.15 | $4.40 | 333 |
| 2019-09-12 | $5.15 | $5.15 | $5.15 | $5.15 | $4.40 | 267 |
| 2019-09-11 | $5.20 | $5.20 | $5.20 | $5.20 | $4.44 | 213 |
| 2019-09-10 | $5.00 | $5.06 | $5.00 | $5.06 | $4.32 | 369 |
| 2019-09-09 | $5.42 | $5.42 | $5.20 | $5.20 | $4.44 | 398 |
| 2019-09-06 | $5.28 | $5.28 | $5.28 | $5.28 | $4.51 | 195 |
| 2019-09-05 | $5.13 | $5.13 | $5.13 | $5.13 | $4.38 | 320 |
| 2019-09-04 | $5.00 | $5.26 | $5.00 | $5.13 | $4.38 | 3,769 |
| 2019-09-03 | $6.00 | $6.04 | $5.04 | $5.04 | $4.31 | 6,725 |
| 2019-08-30 | $5.91 | $5.91 | $5.91 | $5.91 | $5.05 | 1,118 |
| 2019-08-29 | $5.89 | $5.89 | $5.78 | $5.78 | $4.94 | 219 |
| 2019-08-28 | $5.59 | $5.70 | $5.59 | $5.70 | $4.87 | 827 |
| 2019-08-27 | $5.51 | $5.60 | $5.51 | $5.59 | $4.78 | 989 |
| 2019-08-26 | $5.25 | $5.51 | $5.02 | $5.51 | $4.71 | 1,160 |
| 2019-08-23 | $5.47 | $5.47 | $5.47 | $5.47 | $4.67 | 231 |
| 2019-08-22 | $5.40 | $5.47 | $5.31 | $5.47 | $4.67 | 3,826 |
| 2019-08-21 | $5.24 | $5.50 | $5.24 | $5.44 | $4.65 | 7,706 |
| 2019-08-20 | $5.85 | $6.16 | $5.00 | $5.12 | $4.38 | 31,286 |
| 2019-08-19 | $5.88 | $6.11 | $5.88 | $6.11 | $5.22 | 729 |
| 2019-08-16 | $6.18 | $6.18 | $5.65 | $5.77 | $4.93 | 2,604 |
| 2019-08-15 | $6.06 | $6.33 | $5.88 | $5.88 | $5.03 | 5,100 |
| 2019-08-14 | $6.02 | $6.02 | $6.02 | $6.02 | $5.14 | 40 |
| 2019-08-13 | $6.32 | $6.32 | $5.88 | $6.02 | $5.14 | 3,788 |
| 2019-08-12 | $6.19 | $6.19 | $6.19 | $6.19 | $5.29 | 101 |
| 2019-08-09 | $6.25 | $6.35 | $6.25 | $6.34 | $5.42 | 419 |
| 2019-08-08 | $6.66 | $6.66 | $6.36 | $6.36 | $5.44 | 4,511 |
| 2019-08-07 | $6.40 | $6.40 | $6.40 | $6.40 | $5.47 | 1 |
| 2019-08-06 | $6.64 | $6.64 | $6.00 | $6.40 | $5.47 | 4,951 |
| 2019-08-05 | $6.00 | $6.00 | $6.00 | $6.00 | $5.13 | 23 |
| 2019-08-02 | $5.86 | $6.04 | $5.86 | $6.00 | $5.13 | 300 |
| 2019-08-01 | $5.86 | $6.04 | $5.86 | $6.00 | $5.13 | 338 |
| 2019-07-31 | $6.20 | $6.20 | $6.20 | $6.20 | $5.30 | 700 |
| 2019-07-30 | $6.35 | $6.35 | $6.35 | $6.35 | $5.43 | 3 |
| 2019-07-29 | $6.59 | $6.59 | $6.35 | $6.35 | $5.43 | 750 |
| 2019-07-26 | $6.29 | $6.29 | $6.29 | $6.29 | $5.38 | 153 |
| 2019-07-25 | $6.75 | $6.75 | $6.75 | $6.75 | $5.77 | 150 |
| 2019-07-24 | $6.98 | $6.98 | $6.75 | $6.75 | $5.77 | 805 |
| 2019-07-23 | $7.05 | $7.05 | $7.05 | $7.05 | $6.02 | 153 |
| 2019-07-22 | $6.79 | $6.79 | $6.79 | $6.79 | $5.80 | 204 |
| 2019-07-19 | $7.20 | $7.20 | $7.20 | $7.20 | $6.15 | 110 |
| 2019-07-18 | $7.20 | $7.20 | $7.20 | $7.20 | $6.15 | 251 |
| 2019-07-17 | $7.22 | $7.22 | $7.20 | $7.20 | $6.15 | 503 |
| 2019-07-16 | $7.25 | $7.25 | $7.25 | $7.25 | $6.20 | 105 |
| 2019-07-15 | $7.25 | $7.25 | $7.25 | $7.25 | $6.20 | 304 |
| 2019-07-12 | $7.20 | $7.20 | $7.10 | $7.10 | $6.07 | 850 |
| 2019-07-11 | $7.04 | $7.25 | $7.04 | $7.25 | $6.20 | 1,751 |
| 2019-07-10 | $7.01 | $7.04 | $7.01 | $7.03 | $6.01 | 580 |
| 2019-07-09 | $7.06 | $7.06 | $7.06 | $7.06 | $6.03 | 346 |
| 2019-07-08 | $6.64 | $6.85 | $6.64 | $6.85 | $5.85 | 1,440 |
| 2019-07-05 | $6.64 | $6.64 | $6.64 | $6.64 | $5.67 | 200 |
| 2019-07-03 | $7.16 | $7.16 | $6.77 | $6.77 | $5.79 | 677 |
| 2019-07-02 | $7.76 | $7.76 | $6.95 | $6.95 | $5.94 | 2,276 |
| 2019-07-01 | $7.05 | $8.18 | $7.01 | $7.97 | $6.81 | 12,266 |
| 2019-06-28 | $6.92 | $6.92 | $6.92 | $6.92 | $5.91 | 155 |
| 2019-06-27 | $6.74 | $7.15 | $6.72 | $7.15 | $6.11 | 4,610 |
| 2019-06-26 | $6.79 | $6.97 | $6.59 | $6.71 | $5.73 | 1,868 |
| 2019-06-25 | $6.57 | $6.76 | $6.55 | $6.59 | $5.63 | 1,958 |
| 2019-06-24 | $6.56 | $6.56 | $6.37 | $6.37 | $5.44 | 995 |
| 2019-06-21 | $6.73 | $6.73 | $6.73 | $6.73 | $5.75 | 11 |
| 2019-06-20 | $6.83 | $6.83 | $6.70 | $6.73 | $5.75 | 1,765 |
| 2019-06-18 | $6.85 | $6.85 | $6.61 | $6.70 | $5.73 | 1,100 |
| 2019-06-17 | $6.50 | $6.50 | $6.50 | $6.50 | $5.55 | 154 |
| 2019-06-14 | $6.39 | $6.49 | $6.39 | $6.49 | $5.55 | 1,601 |
| 2019-06-13 | $6.62 | $6.62 | $6.39 | $6.39 | $5.46 | 5,632 |
| 2019-06-12 | $6.03 | $6.36 | $6.03 | $6.36 | $5.44 | 1,127 |
| 2019-06-11 | $5.65 | $5.96 | $5.65 | $5.96 | $5.09 | 2,781 |
| 2019-06-10 | $5.08 | $5.33 | $5.08 | $5.33 | $4.56 | 3,122 |
| 2019-06-07 | $5.03 | $5.03 | $5.03 | $5.03 | $4.30 | 115 |
| 2019-06-06 | $5.49 | $5.49 | $5.49 | $5.49 | $4.69 | 3,107 |
| 2019-06-05 | $5.21 | $5.44 | $5.20 | $5.20 | $4.44 | 3,376 |
| 2019-06-04 | $5.18 | $5.18 | $5.18 | $5.18 | $4.43 | 120 |
| 2019-06-03 | $5.13 | $5.13 | $5.13 | $5.13 | $4.38 | 327 |
| 2019-05-31 | $5.00 | $5.20 | $5.00 | $5.20 | $4.44 | 14,550 |
| 2019-05-30 | $4.70 | $4.89 | $4.70 | $4.82 | $4.12 | 2,598 |
| 2019-05-29 | $5.00 | $5.10 | $4.70 | $4.70 | $4.02 | 6,672 |
| 2019-05-28 | $5.00 | $5.12 | $4.94 | $5.00 | $4.27 | 5,893 |
| 2019-05-24 | $5.20 | $5.20 | $4.87 | $5.00 | $4.27 | 3,617 |
| 2019-05-23 | $5.59 | $5.59 | $5.32 | $5.32 | $4.55 | 2,261 |
| 2019-05-22 | $5.77 | $5.77 | $5.65 | $5.66 | $4.84 | 5,090 |
| 2019-05-21 | $5.97 | $5.97 | $5.65 | $5.65 | $4.83 | 2,185 |
| 2019-05-20 | $5.87 | $5.87 | $5.84 | $5.86 | $5.01 | 1,511 |
| 2019-05-17 | $6.00 | $6.00 | $6.00 | $6.00 | $5.13 | 142 |
| 2019-05-16 | $6.11 | $6.11 | $5.98 | $5.98 | $5.11 | 2,299 |
| 2019-05-15 | $6.18 | $6.18 | $6.08 | $6.10 | $5.21 | 5,140 |
| 2019-05-14 | $6.59 | $6.59 | $6.10 | $6.10 | $5.21 | 720 |
| 2019-05-13 | $6.29 | $6.29 | $6.15 | $6.15 | $5.26 | 1,325 |
| 2019-05-10 | $6.51 | $6.63 | $6.37 | $6.40 | $5.47 | 6,391 |
| 2019-05-09 | $6.50 | $6.56 | $6.45 | $6.45 | $5.51 | 7,260 |
| 2019-05-08 | $6.86 | $6.86 | $6.69 | $6.69 | $5.50 | 3,118 |
| 2019-05-07 | $6.90 | $6.90 | $6.67 | $6.70 | $5.51 | 1,295 |
| 2019-05-06 | $7.24 | $7.24 | $6.90 | $6.90 | $5.68 | 6,498 |
| 2019-05-03 | $6.90 | $6.90 | $6.90 | $6.90 | $5.68 | 326 |
| 2019-05-02 | $7.00 | $7.13 | $6.87 | $6.87 | $5.65 | 4,176 |
| 2019-05-01 | $7.00 | $7.01 | $7.00 | $7.01 | $5.77 | 3,601 |
| 2019-04-30 | $7.40 | $7.40 | $7.00 | $7.00 | $5.76 | 11,167 |
| 2019-04-29 | $7.37 | $7.58 | $7.04 | $7.40 | $6.09 | 20,589 |
| 2019-04-26 | $7.35 | $7.37 | $7.35 | $7.37 | $6.06 | 1,333 |
| 2019-04-25 | $7.06 | $7.06 | $7.06 | $7.06 | $5.81 | 192 |
| 2019-04-24 | $7.25 | $7.25 | $7.25 | $7.25 | $5.96 | 37 |
| 2019-04-23 | $7.25 | $7.25 | $7.25 | $7.25 | $5.96 | 375 |
| 2019-04-22 | $7.15 | $7.29 | $7.05 | $7.26 | $5.97 | 1,618 |
| 2019-04-18 | $7.00 | $7.00 | $7.00 | $7.00 | $5.76 | 286 |
| 2019-04-17 | $7.00 | $7.00 | $7.00 | $7.00 | $5.76 | 55 |
| 2019-04-16 | $7.00 | $7.04 | $7.00 | $7.00 | $5.76 | 1,810 |
| 2019-04-15 | $7.01 | $7.05 | $7.01 | $7.05 | $5.80 | 463 |
| 2019-04-12 | $7.16 | $7.16 | $7.16 | $7.16 | $5.89 | 63 |
| 2019-04-11 | $7.16 | $7.16 | $7.16 | $7.16 | $5.89 | 507 |
| 2019-04-10 | $7.16 | $7.16 | $7.16 | $7.16 | $5.89 | 0 |
| 2019-04-09 | $7.18 | $7.18 | $7.16 | $7.16 | $5.89 | 611 |
| 2019-04-08 | $7.19 | $7.19 | $7.19 | $7.19 | $5.92 | 55 |
| 2019-04-05 | $7.08 | $7.43 | $7.08 | $7.19 | $5.92 | 4,476 |
| 2019-04-04 | $7.15 | $7.15 | $7.00 | $7.00 | $5.76 | 311 |
| 2019-04-03 | $7.04 | $7.05 | $7.00 | $7.00 | $5.76 | 6,808 |
| 2019-04-02 | $7.02 | $7.02 | $7.02 | $7.02 | $5.78 | 233 |
| 2019-04-01 | $7.00 | $7.15 | $7.00 | $7.02 | $5.78 | 6,660 |
| 2019-03-29 | $7.38 | $7.42 | $6.66 | $6.80 | $5.59 | 7,933 |
| 2019-03-28 | $7.00 | $7.20 | $7.00 | $7.00 | $5.76 | 9,342 |
| 2019-03-27 | $7.42 | $7.71 | $6.85 | $7.15 | $5.88 | 13,668 |
| 2019-03-26 | $7.47 | $7.69 | $7.35 | $7.50 | $6.17 | 3,124 |
| 2019-03-25 | $7.41 | $7.88 | $7.27 | $7.55 | $6.21 | 5,864 |
| 2019-03-22 | $7.27 | $7.27 | $7.27 | $7.27 | $5.98 | 397 |
| 2019-03-21 | $7.50 | $7.50 | $7.27 | $7.27 | $5.98 | 5,832 |
| 2019-03-20 | $7.56 | $7.56 | $7.43 | $7.50 | $6.17 | 2,638 |
| 2019-03-19 | $7.56 | $7.56 | $7.56 | $7.56 | $6.22 | 276 |
| 2019-03-18 | $7.58 | $7.58 | $7.43 | $7.43 | $6.11 | 2,496 |
| 2019-03-15 | $7.57 | $7.63 | $7.55 | $7.55 | $6.21 | 1,316 |
| 2019-03-14 | $7.73 | $7.77 | $7.72 | $7.77 | $6.39 | 712 |
| 2019-03-13 | $7.61 | $7.61 | $7.60 | $7.60 | $6.25 | 1,200 |
| 2019-03-12 | $7.61 | $7.61 | $7.61 | $7.61 | $6.26 | 2 |
| 2019-03-11 | $7.62 | $7.62 | $7.61 | $7.61 | $6.26 | 711 |
| 2019-03-08 | $7.86 | $7.91 | $7.50 | $7.59 | $6.24 | 3,912 |
| 2019-03-07 | $8.02 | $8.05 | $8.02 | $8.02 | $6.60 | 3,635 |
| 2019-03-06 | $8.26 | $8.26 | $8.02 | $8.02 | $6.60 | 1,161 |
| 2019-03-05 | $8.38 | $8.40 | $8.25 | $8.25 | $6.79 | 3,164 |
| 2019-03-04 | $8.88 | $8.88 | $8.54 | $8.54 | $7.03 | 1,567 |
| 2019-03-01 | $8.97 | $9.05 | $8.85 | $8.98 | $7.39 | 6,486 |
| 2019-02-28 | $8.85 | $8.86 | $8.85 | $8.85 | $7.28 | 832 |
| 2019-02-27 | $9.19 | $9.19 | $8.59 | $8.98 | $7.39 | 7,760 |
| 2019-02-26 | $9.85 | $9.85 | $9.83 | $9.83 | $8.09 | 905 |
| 2019-02-25 | $9.81 | $10.20 | $9.66 | $10.05 | $8.27 | 3,763 |
| 2019-02-22 | $9.89 | $10.01 | $9.80 | $9.85 | $8.10 | 4,131 |
| 2019-02-21 | $9.99 | $10.00 | $9.73 | $9.73 | $8.00 | 5,183 |
| 2019-02-20 | $8.52 | $9.08 | $8.37 | $9.08 | $7.47 | 4,630 |
| 2019-02-19 | $7.90 | $8.50 | $7.86 | $8.50 | $6.99 | 4,705 |
| 2019-02-15 | $7.60 | $7.69 | $7.60 | $7.69 | $6.33 | 1,141 |
| 2019-02-14 | $7.60 | $7.68 | $7.60 | $7.64 | $6.29 | 1,862 |
| 2019-02-13 | $7.30 | $7.79 | $7.30 | $7.78 | $6.40 | 6,062 |
| 2019-02-12 | $7.17 | $7.32 | $7.15 | $7.32 | $6.02 | 1,226 |
| 2019-02-11 | $7.30 | $7.30 | $7.19 | $7.19 | $5.92 | 2,601 |
| 2019-02-08 | $7.25 | $7.25 | $7.15 | $7.15 | $5.88 | 339 |
| 2019-02-07 | $7.12 | $7.12 | $7.12 | $7.12 | $5.86 | 21 |
| 2019-02-06 | $7.12 | $7.12 | $7.12 | $7.12 | $5.86 | 6 |
| 2019-02-05 | $7.12 | $7.12 | $7.12 | $7.12 | $5.86 | 12 |
| 2019-02-04 | $7.11 | $7.12 | $7.11 | $7.12 | $5.86 | 594 |
| 2019-02-01 | $7.10 | $7.10 | $7.10 | $7.10 | $5.84 | 25 |
| 2019-01-31 | $7.08 | $7.22 | $7.01 | $7.10 | $5.84 | 5,186 |
| 2019-01-30 | $7.22 | $7.69 | $7.22 | $7.69 | $6.33 | 907 |
| 2019-01-29 | $7.19 | $7.19 | $6.73 | $7.19 | $5.92 | 3,574 |
| 2019-01-28 | $7.02 | $7.02 | $7.02 | $7.02 | $5.78 | 21 |
| 2019-01-25 | $7.02 | $7.02 | $7.02 | $7.02 | $5.78 | 85 |
| 2019-01-24 | $6.67 | $7.19 | $6.67 | $7.02 | $5.78 | 2,901 |
| 2019-01-23 | $6.92 | $6.99 | $6.92 | $6.99 | $5.75 | 1,390 |
| 2019-01-22 | $6.95 | $6.95 | $6.91 | $6.91 | $5.68 | 1,127 |
| 2019-01-18 | $7.21 | $7.21 | $7.05 | $7.05 | $5.80 | 1,217 |
| 2019-01-17 | $7.08 | $7.14 | $6.99 | $6.99 | $5.75 | 4,849 |
| 2019-01-16 | $7.30 | $7.30 | $7.30 | $7.30 | $6.01 | 143 |
| 2019-01-15 | $7.24 | $7.24 | $7.24 | $7.24 | $5.96 | 209 |
| 2019-01-14 | $7.21 | $7.21 | $7.21 | $7.21 | $5.93 | 168 |
| 2019-01-11 | $7.30 | $7.30 | $7.30 | $7.30 | $6.01 | 92 |
| 2019-01-10 | $7.36 | $7.37 | $7.30 | $7.30 | $6.01 | 643 |
| 2019-01-09 | $7.64 | $7.64 | $7.64 | $7.64 | $6.29 | 0 |
| 2019-01-08 | $7.64 | $7.64 | $7.64 | $7.64 | $6.29 | 0 |
| 2019-01-07 | $7.64 | $7.64 | $7.64 | $7.64 | $6.29 | 71 |
| 2019-01-04 | $7.64 | $7.76 | $7.64 | $7.64 | $6.29 | 1,165 |
| 2019-01-03 | $7.55 | $7.55 | $7.55 | $7.55 | $6.21 | 107 |
| 2019-01-02 | $7.84 | $7.84 | $7.52 | $7.52 | $6.19 | 1,271 |
| 2018-12-31 | $7.56 | $7.94 | $7.46 | $7.94 | $6.53 | 3,518 |
| 2018-12-28 | $7.90 | $8.98 | $7.51 | $7.51 | $6.18 | 19,991 |
| 2018-12-27 | $7.28 | $7.91 | $7.18 | $7.90 | $6.50 | 4,800 |
| 2018-12-26 | $7.51 | $7.53 | $7.21 | $7.25 | $5.96 | 3,141 |
| 2018-12-24 | $7.59 | $7.60 | $7.59 | $7.60 | $6.25 | 522 |
| 2018-12-21 | $8.03 | $8.07 | $7.66 | $7.83 | $6.44 | 2,130 |
| 2018-12-20 | $8.03 | $8.07 | $8.03 | $8.03 | $6.61 | 2,062 |
| 2018-12-19 | $8.05 | $8.09 | $8.05 | $8.09 | $6.66 | 204 |
| 2018-12-18 | $8.07 | $8.23 | $8.07 | $8.23 | $6.77 | 202 |
| 2018-12-17 | $8.22 | $8.22 | $8.20 | $8.20 | $6.75 | 413 |
| 2018-12-14 | $8.26 | $8.26 | $8.26 | $8.26 | $6.80 | 302 |
| 2018-12-13 | $8.18 | $8.18 | $8.08 | $8.18 | $6.73 | 1,212 |
| 2018-12-12 | $8.26 | $8.27 | $8.18 | $8.18 | $6.73 | 874 |
| 2018-12-11 | $8.24 | $8.27 | $8.24 | $8.27 | $6.80 | 313 |
| 2018-12-10 | $8.53 | $8.53 | $8.32 | $8.32 | $6.84 | 3,404 |
| 2018-12-07 | $8.53 | $8.59 | $8.53 | $8.53 | $7.02 | 762 |
| 2018-12-06 | $8.53 | $8.64 | $8.53 | $8.56 | $7.04 | 950 |
| 2018-12-04 | $8.53 | $8.53 | $8.53 | $8.53 | $7.02 | 566 |
| 2018-12-03 | $8.79 | $8.84 | $8.53 | $8.53 | $7.02 | 3,383 |
| 2018-11-30 | $8.75 | $8.75 | $8.75 | $8.75 | $7.20 | 135 |
| 2018-11-29 | $8.76 | $8.76 | $8.76 | $8.76 | $7.21 | 335 |
| 2018-11-28 | $8.96 | $8.96 | $8.78 | $8.78 | $7.22 | 228 |
| 2018-11-27 | $8.92 | $8.92 | $8.92 | $8.92 | $7.34 | 153 |
| 2018-11-26 | $9.25 | $9.25 | $8.93 | $9.04 | $7.44 | 1,036 |
| 2018-11-23 | $8.98 | $9.01 | $8.97 | $9.00 | $7.40 | 1,073 |
| 2018-11-21 | $9.00 | $9.20 | $8.80 | $8.80 | $7.24 | 1,939 |
| 2018-11-20 | $8.80 | $8.84 | $8.80 | $8.80 | $7.24 | 376 |
| 2018-11-19 | $8.83 | $8.92 | $8.83 | $8.92 | $7.34 | 503 |
| 2018-11-16 | $9.10 | $9.10 | $8.84 | $8.84 | $7.27 | 909 |
| 2018-11-15 | $9.11 | $9.14 | $9.11 | $9.14 | $7.52 | 300 |
| 2018-11-14 | $9.21 | $9.21 | $9.10 | $9.15 | $7.53 | 614 |
| 2018-11-13 | $9.10 | $9.10 | $9.10 | $9.10 | $7.49 | 0 |
| 2018-11-12 | $9.10 | $9.10 | $9.10 | $9.10 | $7.49 | 0 |
| 2018-11-09 | $9.10 | $9.10 | $9.10 | $9.10 | $7.49 | 210 |
| 2018-11-08 | $9.15 | $9.19 | $9.10 | $9.10 | $7.49 | 1,480 |
| 2018-11-07 | $9.21 | $9.43 | $9.21 | $9.43 | $7.76 | 531 |
| 2018-11-06 | $9.15 | $9.15 | $9.10 | $9.10 | $7.49 | 1,140 |
| 2018-11-05 | $9.17 | $9.17 | $9.17 | $9.17 | $7.54 | 650 |
| 2018-11-02 | $9.30 | $9.43 | $9.13 | $9.13 | $7.51 | 1,900 |
| 2018-11-01 | $9.33 | $9.33 | $9.20 | $9.20 | $7.57 | 653 |
| 2018-10-31 | $9.29 | $9.29 | $9.10 | $9.10 | $7.49 | 1,912 |
| 2018-10-30 | $8.99 | $9.03 | $8.99 | $9.00 | $7.40 | 370 |
| 2018-10-29 | $9.26 | $9.26 | $9.09 | $9.09 | $7.48 | 743 |
| 2018-10-26 | $9.20 | $9.20 | $9.05 | $9.05 | $7.45 | 1,387 |
| 2018-10-25 | $9.36 | $9.36 | $9.33 | $9.33 | $7.68 | 1,172 |
| 2018-10-24 | $9.90 | $9.90 | $9.35 | $9.35 | $7.69 | 1,181 |
| 2018-10-23 | $9.72 | $9.72 | $9.56 | $9.56 | $7.87 | 426 |
| 2018-10-22 | $9.82 | $9.82 | $9.75 | $9.75 | $8.02 | 302 |
| 2018-10-19 | $9.70 | $9.83 | $9.70 | $9.75 | $8.02 | 1,134 |
| 2018-10-18 | $9.71 | $9.71 | $9.56 | $9.56 | $7.87 | 286 |
| 2018-10-17 | $9.57 | $9.61 | $9.57 | $9.61 | $7.91 | 312 |
| 2018-10-16 | $9.82 | $9.82 | $9.70 | $9.70 | $7.98 | 3,234 |
| 2018-10-15 | $9.88 | $9.88 | $9.88 | $9.88 | $8.13 | 794 |
| 2018-10-12 | $9.50 | $9.77 | $9.50 | $9.73 | $8.00 | 1,635 |
| 2018-10-11 | $9.20 | $9.46 | $9.20 | $9.44 | $7.77 | 4,540 |
| 2018-10-10 | $9.76 | $9.76 | $9.20 | $9.23 | $7.59 | 18,210 |
| 2018-10-09 | $10.40 | $10.40 | $9.87 | $9.87 | $8.12 | 6,309 |
| 2018-10-08 | $11.61 | $11.61 | $10.36 | $10.42 | $8.57 | 1,565 |
| 2018-10-05 | $11.39 | $11.39 | $11.06 | $11.06 | $9.10 | 824 |
| 2018-10-04 | $11.29 | $11.80 | $10.94 | $11.50 | $9.46 | 16,030 |
| 2018-10-03 | $11.15 | $11.47 | $10.93 | $11.47 | $9.44 | 14,120 |
| 2018-10-02 | $11.68 | $11.68 | $11.28 | $11.28 | $9.28 | 21,147 |
| 2018-10-01 | $11.50 | $12.69 | $11.50 | $11.88 | $9.77 | 16,700 |
| 2018-09-28 | $9.96 | $11.33 | $9.47 | $11.33 | $9.32 | 33,800 |
| 2018-09-27 | $9.28 | $9.97 | $9.14 | $9.97 | $8.20 | 34,000 |
| 2018-09-26 | $8.78 | $9.50 | $8.70 | $9.29 | $7.64 | 23,700 |
| 2018-09-25 | $8.80 | $8.80 | $8.70 | $8.70 | $7.16 | 4,273 |
| 2018-09-24 | $8.65 | $8.79 | $8.65 | $8.79 | $7.23 | 719 |
| 2018-09-21 | $8.80 | $8.80 | $8.70 | $8.72 | $7.17 | 1,946 |
| 2018-09-20 | $8.79 | $8.94 | $8.70 | $8.79 | $7.23 | 3,375 |
| 2018-09-19 | $8.80 | $8.97 | $8.77 | $8.97 | $7.38 | 3,487 |
| 2018-09-18 | $8.85 | $8.89 | $8.80 | $8.84 | $7.27 | 3,493 |
| 2018-09-17 | $9.00 | $9.00 | $9.00 | $9.00 | $7.40 | 293 |
| 2018-09-14 | $9.04 | $9.28 | $9.00 | $9.00 | $7.40 | 4,378 |
| 2018-09-13 | $9.03 | $9.18 | $9.00 | $9.12 | $7.50 | 4,354 |
| 2018-09-12 | $8.88 | $8.91 | $8.81 | $8.90 | $7.32 | 1,063 |
| 2018-09-11 | $8.96 | $9.06 | $8.93 | $8.93 | $7.34 | 740 |
| 2018-09-10 | $9.10 | $9.10 | $9.02 | $9.02 | $7.42 | 1,175 |
| 2018-09-07 | $8.96 | $8.96 | $8.80 | $8.81 | $7.25 | 2,231 |
| 2018-09-06 | $9.15 | $9.23 | $9.02 | $9.04 | $7.44 | 2,851 |
| 2018-09-05 | $9.65 | $9.67 | $9.03 | $9.15 | $7.53 | 9,072 |
| 2018-09-04 | $10.32 | $10.32 | $9.65 | $9.71 | $7.99 | 6,068 |
| 2018-08-31 | $9.70 | $10.50 | $8.34 | $10.40 | $8.56 | 40,200 |
| 2018-08-30 | $9.88 | $10.08 | $9.86 | $9.90 | $8.14 | 23,541 |
| 2018-08-29 | $9.81 | $9.96 | $9.81 | $9.88 | $8.13 | 10,614 |
| 2018-08-28 | $10.16 | $10.39 | $9.95 | $9.96 | $8.19 | 13,182 |
| 2018-08-27 | $10.50 | $10.58 | $9.83 | $10.24 | $8.42 | 22,149 |
| 2018-08-24 | $9.55 | $10.50 | $9.55 | $10.30 | $8.47 | 58,571 |
| 2018-08-23 | $8.32 | $9.57 | $8.28 | $9.55 | $7.86 | 37,821 |
| 2018-08-22 | $8.62 | $8.62 | $8.20 | $8.21 | $6.75 | 8,715 |
| 2018-08-21 | $8.68 | $8.76 | $8.57 | $8.65 | $7.12 | 5,935 |
| 2018-08-20 | $8.60 | $8.74 | $8.60 | $8.60 | $7.08 | 4,612 |
| 2018-08-17 | $8.65 | $8.69 | $8.50 | $8.60 | $7.08 | 12,499 |
| 2018-08-16 | $8.65 | $8.79 | $8.24 | $8.70 | $7.16 | 7,015 |
| 2018-08-15 | $10.00 | $10.00 | $8.74 | $8.74 | $7.19 | 23,416 |
| 2018-08-14 | $10.60 | $10.65 | $10.18 | $10.18 | $8.38 | 9,074 |
| 2018-08-13 | $10.95 | $11.09 | $10.31 | $10.50 | $8.64 | 86,849 |
| 2018-08-10 | $10.90 | $11.04 | $10.87 | $11.00 | $9.05 | 39,644 |
| 2018-08-09 | $10.92 | $11.07 | $10.57 | $11.01 | $9.06 | 48,272 |
| 2018-08-08 | $10.95 | $10.99 | $10.89 | $10.97 | $9.03 | 21,543 |
| 2018-08-07 | $11.10 | $11.10 | $10.95 | $10.95 | $9.01 | 8,430 |
| 2018-08-06 | $10.81 | $11.18 | $10.81 | $11.00 | $9.05 | 11,473 |
| 2018-08-03 | $10.80 | $11.10 | $10.80 | $10.94 | $9.00 | 38,135 |
| 2018-08-02 | $10.96 | $10.96 | $10.25 | $10.75 | $8.84 | 38,577 |
| 2018-08-01 | $10.83 | $11.00 | $10.83 | $11.00 | $9.05 | 59,174 |
| 2018-07-31 | $10.79 | $11.00 | $10.74 | $10.75 | $8.84 | 33,198 |
| 2018-07-30 | $12.06 | $12.06 | $10.50 | $10.79 | $8.88 | 216,393 |
| 2018-07-27 | $12.55 | $13.30 | $11.80 | $12.08 | $9.94 | 104,003 |
| 2018-07-26 | $12.50 | $13.90 | $11.89 | $12.52 | $10.30 | 853,441 |
Cango Inc (CANG) News Headlines
Recent Cango Inc (CANG) News
Similar Companies to Cango Inc (CANG) 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 | -- | -- | -- |