Columbia Care Inc (CCHWF) Exchange: OTCQX
Data as of April 25, 2024
$0.29 ($-0.01) -4.88%
Columbia Care Inc - Daily Information
Click for more stock information on Columbia Care Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $0.27 |
| Previous Close | $0.29 |
| High | $0.32 |
| Low | $0.27 |
| Adjusted Open | $0.27 |
| Previous Adjusted Close | $0.29 |
| Adjusted High | $0.32 |
| Adjusted Low | $0.27 |
About Columbia Care Inc (CCHWF)
Columbia Care is one of the largest and most experienced cultivators, manufacturers and providers of cannabis products and related services, with licenses in 18 U.S. jurisdictions and the EU. Columbia Care operates 131 facilities including 99 dispensaries and 32 cultivation and manufacturing facilities, including those under development. Columbia Care is one of the original providers of medical cannabis in the U.S. and now delivers industry-leading products and services to both the medical and adult-use markets. In 2021, the company launched Cannabist, its new retail brand, creating a national dispensary network that leverages proprietary technology platforms. The company offers products spanning flower, edibles, oils and tablets, and manufactures popular brands including Seed & Strain, Triple Seven, gLeaf, Classix, Press, Amber and Platinum Label CBD.
Invest in Columbia Care Inc (CCHWF)
Historical Stock Data for Columbia Care Inc (CCHWF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $0.27 | $0.32 | $0.27 | $0.29 | $0.29 | 1,030,632 |
| 2024-04-12 | $0.33 | $0.33 | $0.28 | $0.30 | $0.30 | 1,564,696 |
| 2024-04-11 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 833,656 |
| 2024-04-10 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 719,364 |
| 2024-04-09 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 656,629 |
| 2024-04-08 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 1,173,924 |
| 2024-04-05 | $0.33 | $0.36 | $0.32 | $0.36 | $0.36 | 900,545 |
| 2024-04-04 | $0.35 | $0.38 | $0.30 | $0.35 | $0.35 | 1,103,946 |
| 2024-04-03 | $0.34 | $0.36 | $0.34 | $0.34 | $0.34 | 1,257,456 |
| 2024-04-02 | $0.36 | $0.36 | $0.32 | $0.36 | $0.36 | 1,362,524 |
| 2024-04-01 | $0.33 | $0.36 | $0.32 | $0.36 | $0.36 | 1,069,930 |
| 2024-03-28 | $0.34 | $0.37 | $0.34 | $0.36 | $0.36 | 589,726 |
| 2024-03-27 | $0.35 | $0.37 | $0.32 | $0.35 | $0.35 | 1,046,286 |
| 2024-03-26 | $0.35 | $0.35 | $0.32 | $0.34 | $0.34 | 622,703 |
| 2024-03-25 | $0.33 | $0.35 | $0.30 | $0.35 | $0.35 | 1,876,154 |
| 2024-03-22 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 732,500 |
| 2024-03-21 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 752,508 |
| 2024-03-20 | $0.29 | $0.29 | $0.26 | $0.29 | $0.29 | 997,447 |
| 2024-03-19 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 383,743 |
| 2024-03-18 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 1,547,591 |
| 2024-03-15 | $0.22 | $0.27 | $0.22 | $0.26 | $0.26 | 1,834,096 |
| 2024-03-14 | $0.26 | $0.26 | $0.23 | $0.25 | $0.25 | 1,245,020 |
| 2024-03-13 | $0.28 | $0.28 | $0.21 | $0.25 | $0.25 | 2,551,204 |
| 2024-03-12 | $0.28 | $0.29 | $0.25 | $0.29 | $0.29 | 646,602 |
| 2024-03-11 | $0.31 | $0.32 | $0.29 | $0.29 | $0.29 | 646,602 |
| 2024-03-08 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 1,018,489 |
| 2024-03-07 | $0.31 | $0.32 | $0.29 | $0.31 | $0.31 | 1,246,889 |
| 2024-03-06 | $0.33 | $0.35 | $0.30 | $0.31 | $0.31 | 1,581,446 |
| 2024-03-05 | $0.37 | $0.37 | $0.32 | $0.34 | $0.34 | 2,361,067 |
| 2024-03-04 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 1,459,443 |
| 2024-03-01 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 471,888 |
| 2024-02-29 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 646,028 |
| 2024-02-28 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 370,009 |
| 2024-02-27 | $0.36 | $0.38 | $0.35 | $0.35 | $0.35 | 849,093 |
| 2024-02-26 | $0.40 | $0.41 | $0.36 | $0.36 | $0.36 | 1,097,131 |
| 2024-02-23 | $0.38 | $0.41 | $0.38 | $0.39 | $0.39 | 1,355,143 |
| 2024-02-22 | $0.40 | $0.42 | $0.38 | $0.40 | $0.40 | 422,685 |
| 2024-02-21 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 417,423 |
| 2024-02-20 | $0.39 | $0.40 | $0.37 | $0.40 | $0.40 | 884,035 |
| 2024-02-16 | $0.41 | $0.41 | $0.37 | $0.38 | $0.38 | 1,559,130 |
| 2024-02-15 | $0.39 | $0.42 | $0.37 | $0.39 | $0.39 | 1,240,128 |
| 2024-02-14 | $0.38 | $0.41 | $0.37 | $0.39 | $0.39 | 1,849,253 |
| 2024-02-13 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 2,478,782 |
| 2024-02-12 | $0.45 | $0.45 | $0.40 | $0.42 | $0.42 | 2,417,286 |
| 2024-02-09 | $0.49 | $0.49 | $0.44 | $0.45 | $0.45 | 812,799 |
| 2024-02-08 | $0.48 | $0.49 | $0.43 | $0.47 | $0.47 | 4,452,347 |
| 2024-02-07 | $0.43 | $0.48 | $0.41 | $0.46 | $0.46 | 4,250,172 |
| 2024-02-06 | $0.44 | $0.48 | $0.39 | $0.39 | $0.39 | 4,224,170 |
| 2024-02-05 | $0.46 | $0.46 | $0.42 | $0.44 | $0.44 | 1,502,588 |
| 2024-02-02 | $0.47 | $0.50 | $0.42 | $0.43 | $0.43 | 3,419,107 |
| 2024-02-01 | $0.47 | $0.50 | $0.46 | $0.47 | $0.47 | 2,363,812 |
| 2024-01-31 | $0.48 | $0.52 | $0.45 | $0.47 | $0.47 | 1,237,385 |
| 2024-01-30 | $0.46 | $0.50 | $0.46 | $0.48 | $0.48 | 2,546,837 |
| 2024-01-29 | $0.47 | $0.50 | $0.45 | $0.47 | $0.47 | 988,885 |
| 2024-01-26 | $0.50 | $0.50 | $0.46 | $0.48 | $0.48 | 1,113,160 |
| 2024-01-25 | $0.51 | $0.52 | $0.47 | $0.49 | $0.49 | 1,144,343 |
| 2024-01-24 | $0.51 | $0.55 | $0.47 | $0.52 | $0.52 | 1,087,284 |
| 2024-01-23 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 377,765 |
| 2024-01-22 | $0.53 | $0.53 | $0.48 | $0.51 | $0.51 | 1,110,441 |
| 2024-01-19 | $0.47 | $0.54 | $0.46 | $0.52 | $0.52 | 1,276,783 |
| 2024-01-18 | $0.46 | $0.48 | $0.46 | $0.46 | $0.46 | 1,200,159 |
| 2024-01-17 | $0.48 | $0.53 | $0.47 | $0.47 | $0.47 | 921,967 |
| 2024-01-16 | $0.56 | $0.59 | $0.50 | $0.52 | $0.52 | 2,289,953 |
| 2024-01-12 | $0.48 | $0.54 | $0.46 | $0.53 | $0.53 | 1,377,859 |
| 2024-01-11 | $0.47 | $0.50 | $0.45 | $0.48 | $0.48 | 1,071,888 |
| 2024-01-10 | $0.51 | $0.51 | $0.45 | $0.46 | $0.46 | 669,640 |
| 2024-01-09 | $0.57 | $0.58 | $0.48 | $0.50 | $0.50 | 1,113,089 |
| 2024-01-08 | $0.59 | $0.62 | $0.55 | $0.57 | $0.57 | 1,362,400 |
| 2024-01-05 | $0.55 | $0.62 | $0.55 | $0.61 | $0.61 | 1,584,476 |
| 2024-01-04 | $0.47 | $0.62 | $0.47 | $0.58 | $0.58 | 3,045,320 |
| 2024-01-03 | $0.44 | $0.51 | $0.43 | $0.50 | $0.50 | 1,330,094 |
| 2024-01-02 | $0.45 | $0.45 | $0.40 | $0.43 | $0.43 | 279,338 |
| 2023-12-29 | $0.43 | $0.45 | $0.42 | $0.45 | $0.45 | 617,444 |
| 2023-12-28 | $0.41 | $0.45 | $0.41 | $0.44 | $0.44 | 815,984 |
| 2023-12-27 | $0.44 | $0.45 | $0.40 | $0.43 | $0.43 | 1,234,869 |
| 2023-12-26 | $0.41 | $0.45 | $0.39 | $0.44 | $0.44 | 727,251 |
| 2023-12-22 | $0.40 | $0.41 | $0.38 | $0.41 | $0.41 | 391,128 |
| 2023-12-21 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 814,123 |
| 2023-12-20 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 181,989 |
| 2023-12-19 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 435,890 |
| 2023-12-18 | $0.42 | $0.42 | $0.38 | $0.38 | $0.38 | 363,363 |
| 2023-12-15 | $0.37 | $0.45 | $0.37 | $0.43 | $0.43 | 955,156 |
| 2023-12-14 | $0.37 | $0.39 | $0.36 | $0.39 | $0.39 | 385,523 |
| 2023-12-13 | $0.35 | $0.38 | $0.33 | $0.37 | $0.37 | 2,502,829 |
| 2023-12-12 | $0.41 | $0.43 | $0.35 | $0.35 | $0.35 | 1,663,194 |
| 2023-12-11 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 880,328 |
| 2023-12-08 | $0.39 | $0.45 | $0.39 | $0.45 | $0.45 | 2,159,870 |
| 2023-12-07 | $0.37 | $0.41 | $0.37 | $0.40 | $0.40 | 1,411,187 |
| 2023-12-06 | $0.37 | $0.39 | $0.35 | $0.37 | $0.37 | 1,851,269 |
| 2023-12-05 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 920,728 |
| 2023-12-04 | $0.34 | $0.38 | $0.33 | $0.37 | $0.37 | 1,163,738 |
| 2023-12-01 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 839,489 |
| 2023-11-30 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 707,763 |
| 2023-11-29 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 542,915 |
| 2023-11-28 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 647,318 |
| 2023-11-27 | $0.39 | $0.39 | $0.35 | $0.35 | $0.35 | 565,120 |
| 2023-11-24 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 78,519 |
| 2023-11-22 | $0.34 | $0.39 | $0.34 | $0.37 | $0.37 | 349,778 |
| 2023-11-21 | $0.38 | $0.39 | $0.35 | $0.37 | $0.37 | 469,644 |
| 2023-11-20 | $0.34 | $0.37 | $0.33 | $0.36 | $0.36 | 1,014,105 |
| 2023-11-17 | $0.36 | $0.38 | $0.34 | $0.35 | $0.35 | 1,984,654 |
| 2023-11-16 | $0.37 | $0.39 | $0.34 | $0.34 | $0.34 | 1,341,799 |
| 2023-11-15 | $0.45 | $0.45 | $0.37 | $0.39 | $0.39 | 1,388,044 |
| 2023-11-14 | $0.45 | $0.48 | $0.43 | $0.44 | $0.44 | 927,878 |
| 2023-11-13 | $0.41 | $0.46 | $0.38 | $0.45 | $0.45 | 549,380 |
| 2023-11-10 | $0.37 | $0.41 | $0.37 | $0.41 | $0.41 | 570,504 |
| 2023-11-09 | $0.39 | $0.41 | $0.37 | $0.37 | $0.37 | 748,362 |
| 2023-11-08 | $0.42 | $0.44 | $0.38 | $0.38 | $0.38 | 455,200 |
| 2023-11-07 | $0.39 | $0.40 | $0.37 | $0.40 | $0.40 | 363,314 |
| 2023-11-06 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 344,743 |
| 2023-11-03 | $0.36 | $0.42 | $0.36 | $0.40 | $0.40 | 557,872 |
| 2023-11-02 | $0.34 | $0.40 | $0.34 | $0.40 | $0.40 | 637,154 |
| 2023-11-01 | $0.41 | $0.41 | $0.31 | $0.35 | $0.35 | 1,661,533 |
| 2023-10-31 | $0.39 | $0.42 | $0.37 | $0.39 | $0.39 | 733,840 |
| 2023-10-30 | $0.37 | $0.41 | $0.27 | $0.39 | $0.39 | 4,144,227 |
| 2023-10-27 | $0.51 | $0.51 | $0.37 | $0.38 | $0.38 | 1,076,173 |
| 2023-10-26 | $0.52 | $0.57 | $0.49 | $0.50 | $0.50 | 433,804 |
| 2023-10-25 | $0.65 | $0.65 | $0.54 | $0.57 | $0.57 | 565,355 |
| 2023-10-24 | $0.75 | $0.75 | $0.60 | $0.68 | $0.68 | 706,533 |
| 2023-10-23 | $0.75 | $0.78 | $0.69 | $0.71 | $0.71 | 1,396,338 |
| 2023-10-20 | $0.76 | $0.78 | $0.72 | $0.76 | $0.76 | 235,067 |
| 2023-10-19 | $0.78 | $0.78 | $0.72 | $0.76 | $0.76 | 289,638 |
| 2023-10-18 | $0.84 | $0.89 | $0.70 | $0.77 | $0.77 | 976,986 |
| 2023-10-17 | $0.78 | $0.88 | $0.73 | $0.84 | $0.84 | 774,881 |
| 2023-10-16 | $0.76 | $0.80 | $0.71 | $0.78 | $0.78 | 1,055,132 |
| 2023-10-13 | $0.75 | $0.79 | $0.72 | $0.79 | $0.79 | 326,288 |
| 2023-10-12 | $0.79 | $0.82 | $0.58 | $0.75 | $0.75 | 1,068,774 |
| 2023-10-11 | $0.82 | $0.83 | $0.73 | $0.82 | $0.82 | 280,144 |
| 2023-10-10 | $0.84 | $0.85 | $0.78 | $0.82 | $0.82 | 154,983 |
| 2023-10-09 | $0.78 | $0.83 | $0.75 | $0.83 | $0.83 | 188,766 |
| 2023-10-06 | $0.76 | $0.82 | $0.74 | $0.78 | $0.78 | 215,931 |
| 2023-10-05 | $0.78 | $0.87 | $0.72 | $0.75 | $0.75 | 342,939 |
| 2023-10-04 | $0.85 | $0.85 | $0.69 | $0.80 | $0.80 | 907,307 |
| 2023-10-03 | $0.91 | $0.91 | $0.79 | $0.86 | $0.86 | 169,584 |
| 2023-10-02 | $0.93 | $0.94 | $0.86 | $0.90 | $0.90 | 1,120,300 |
| 2023-09-29 | $0.92 | $0.98 | $0.82 | $0.90 | $0.90 | 279,569 |
| 2023-09-28 | $1.04 | $1.04 | $0.87 | $0.94 | $0.94 | 433,347 |
| 2023-09-27 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 703,300 |
| 2023-09-26 | $1.14 | $1.25 | $0.93 | $0.94 | $0.94 | 2,899,127 |
| 2023-09-25 | $1.19 | $1.30 | $1.10 | $1.14 | $1.14 | 814,583 |
| 2023-09-22 | $1.23 | $1.23 | $1.15 | $1.21 | $1.21 | 176,317 |
| 2023-09-21 | $1.26 | $1.29 | $1.20 | $1.22 | $1.22 | 249,100 |
| 2023-09-20 | $1.25 | $1.36 | $1.25 | $1.27 | $1.27 | 330,379 |
| 2023-09-19 | $1.28 | $1.36 | $1.23 | $1.26 | $1.26 | 668,675 |
| 2023-09-18 | $1.29 | $1.36 | $1.27 | $1.35 | $1.35 | 1,142,164 |
| 2023-09-15 | $1.41 | $1.45 | $1.31 | $1.35 | $1.35 | 662,628 |
| 2023-09-14 | $1.35 | $1.40 | $1.33 | $1.37 | $1.37 | 395,534 |
| 2023-09-13 | $1.21 | $1.50 | $1.17 | $1.32 | $1.32 | 751,054 |
| 2023-09-12 | $1.24 | $1.25 | $1.11 | $1.21 | $1.21 | 826,621 |
| 2023-09-11 | $1.17 | $1.25 | $1.15 | $1.23 | $1.23 | 488,009 |
| 2023-09-08 | $1.17 | $1.26 | $1.04 | $1.15 | $1.15 | 1,268,213 |
| 2023-09-07 | $0.98 | $1.20 | $0.98 | $1.14 | $1.14 | 879,379 |
| 2023-09-06 | $1.00 | $1.10 | $0.90 | $0.99 | $0.99 | 1,914,228 |
| 2023-09-05 | $0.76 | $0.99 | $0.76 | $0.96 | $0.96 | 1,220,066 |
| 2023-09-01 | $0.79 | $0.88 | $0.74 | $0.75 | $0.75 | 740,003 |
| 2023-08-31 | $0.58 | $0.94 | $0.58 | $0.72 | $0.72 | 1,312,260 |
| 2023-08-30 | $0.43 | $0.62 | $0.43 | $0.59 | $0.59 | 1,098,627 |
| 2023-08-29 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 104,008 |
| 2023-08-28 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 24,296 |
| 2023-08-25 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 162,200 |
| 2023-08-24 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 219,690 |
| 2023-08-23 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 264,280 |
| 2023-08-22 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 245,694 |
| 2023-08-21 | $0.41 | $0.43 | $0.41 | $0.41 | $0.41 | 76,438 |
| 2023-08-18 | $0.42 | $0.44 | $0.41 | $0.41 | $0.41 | 365,878 |
| 2023-08-17 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 307,492 |
| 2023-08-16 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 359,777 |
| 2023-08-15 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 150,946 |
| 2023-08-14 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | 267,178 |
| 2023-08-11 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 114,668 |
| 2023-08-10 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 145,307 |
| 2023-08-09 | $0.43 | $0.46 | $0.42 | $0.44 | $0.44 | 166,454 |
| 2023-08-08 | $0.47 | $0.48 | $0.42 | $0.44 | $0.44 | 405,281 |
| 2023-08-07 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 53,864 |
| 2023-08-04 | $0.44 | $0.49 | $0.44 | $0.48 | $0.48 | 471,261 |
| 2023-08-03 | $0.42 | $0.46 | $0.39 | $0.44 | $0.44 | 261,611 |
| 2023-08-02 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 251,483 |
| 2023-08-01 | $0.46 | $0.46 | $0.41 | $0.42 | $0.42 | 866,590 |
| 2023-07-31 | $0.42 | $0.46 | $0.42 | $0.44 | $0.44 | 811,466 |
| 2023-07-28 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 96,102 |
| 2023-07-27 | $0.41 | $0.45 | $0.41 | $0.42 | $0.42 | 48,550 |
| 2023-07-26 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 53,533 |
| 2023-07-25 | $0.45 | $0.46 | $0.43 | $0.43 | $0.43 | 54,433 |
| 2023-07-24 | $0.44 | $0.46 | $0.42 | $0.46 | $0.46 | 66,798 |
| 2023-07-21 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 83,864 |
| 2023-07-20 | $0.46 | $0.46 | $0.42 | $0.43 | $0.43 | 80,445 |
| 2023-07-19 | $0.47 | $0.47 | $0.44 | $0.46 | $0.46 | 24,732 |
| 2023-07-18 | $0.44 | $0.47 | $0.44 | $0.45 | $0.45 | 79,564 |
| 2023-07-17 | $0.45 | $0.46 | $0.43 | $0.43 | $0.43 | 109,182 |
| 2023-07-14 | $0.44 | $0.46 | $0.44 | $0.44 | $0.44 | 69,447 |
| 2023-07-13 | $0.45 | $0.47 | $0.44 | $0.46 | $0.46 | 185,100 |
| 2023-07-12 | $0.46 | $0.47 | $0.44 | $0.44 | $0.44 | 134,993 |
| 2023-07-11 | $0.41 | $0.47 | $0.41 | $0.45 | $0.45 | 250,546 |
| 2023-07-10 | $0.43 | $0.47 | $0.43 | $0.45 | $0.45 | 250,546 |
| 2023-07-07 | $0.38 | $0.44 | $0.38 | $0.42 | $0.42 | 422,458 |
| 2023-07-06 | $0.46 | $0.46 | $0.37 | $0.38 | $0.38 | 580,158 |
| 2023-07-05 | $0.45 | $0.47 | $0.43 | $0.45 | $0.45 | 398,217 |
| 2023-07-03 | $0.44 | $0.47 | $0.43 | $0.45 | $0.45 | 257,805 |
| 2023-06-30 | $0.43 | $0.49 | $0.43 | $0.44 | $0.44 | 830,953 |
| 2023-06-29 | $0.47 | $0.47 | $0.41 | $0.45 | $0.45 | 219,350 |
| 2023-06-28 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 268,466 |
| 2023-06-27 | $0.37 | $0.50 | $0.37 | $0.46 | $0.46 | 727,691 |
| 2023-06-26 | $0.47 | $0.48 | $0.37 | $0.37 | $0.37 | 1,035,730 |
| 2023-06-23 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 63,769 |
| 2023-06-22 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 226,233 |
| 2023-06-21 | $0.47 | $0.50 | $0.47 | $0.48 | $0.48 | 241,206 |
| 2023-06-20 | $0.48 | $0.50 | $0.47 | $0.48 | $0.48 | 404,054 |
| 2023-06-16 | $0.48 | $0.50 | $0.44 | $0.48 | $0.48 | 589,814 |
| 2023-06-15 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 145,340 |
| 2023-06-14 | $0.47 | $0.49 | $0.47 | $0.47 | $0.47 | 70,262 |
| 2023-06-13 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 511,065 |
| 2023-06-12 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 37,879 |
| 2023-06-09 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 37,879 |
| 2023-06-08 | $0.50 | $0.50 | $0.46 | $0.49 | $0.49 | 167,497 |
| 2023-06-07 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 114,080 |
| 2023-06-06 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 218,533 |
| 2023-06-05 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 154,127 |
| 2023-06-02 | $0.49 | $0.50 | $0.47 | $0.49 | $0.49 | 182,248 |
| 2023-06-01 | $0.48 | $0.49 | $0.47 | $0.47 | $0.47 | 147,844 |
| 2023-05-31 | $0.43 | $0.49 | $0.43 | $0.46 | $0.46 | 260,984 |
| 2023-05-30 | $0.45 | $0.49 | $0.45 | $0.48 | $0.48 | 426,590 |
| 2023-05-26 | $0.48 | $0.48 | $0.43 | $0.44 | $0.44 | 780,754 |
| 2023-05-25 | $0.49 | $0.50 | $0.45 | $0.47 | $0.47 | 642,694 |
| 2023-05-24 | $0.49 | $0.54 | $0.42 | $0.49 | $0.49 | 1,116,936 |
| 2023-05-23 | $0.48 | $0.53 | $0.47 | $0.50 | $0.50 | 411,518 |
| 2023-05-22 | $0.47 | $0.50 | $0.47 | $0.48 | $0.48 | 252,286 |
| 2023-05-19 | $0.47 | $0.48 | $0.40 | $0.48 | $0.48 | 696,786 |
| 2023-05-18 | $0.46 | $0.49 | $0.44 | $0.47 | $0.47 | 222,961 |
| 2023-05-17 | $0.48 | $0.48 | $0.43 | $0.46 | $0.46 | 157,617 |
| 2023-05-16 | $0.42 | $0.48 | $0.42 | $0.46 | $0.46 | 402,237 |
| 2023-05-15 | $0.38 | $0.45 | $0.38 | $0.42 | $0.42 | 932,650 |
| 2023-05-12 | $0.46 | $0.46 | $0.36 | $0.37 | $0.37 | 1,075,596 |
| 2023-05-11 | $0.43 | $0.46 | $0.37 | $0.44 | $0.44 | 1,190,102 |
| 2023-05-10 | $0.47 | $0.48 | $0.44 | $0.44 | $0.44 | 287,658 |
| 2023-05-09 | $0.47 | $0.47 | $0.40 | $0.45 | $0.45 | 666,696 |
| 2023-05-08 | $0.45 | $0.48 | $0.41 | $0.45 | $0.45 | 1,248,647 |
| 2023-05-05 | $0.50 | $0.52 | $0.45 | $0.47 | $0.47 | 747,019 |
| 2023-05-04 | $0.45 | $0.47 | $0.37 | $0.46 | $0.46 | 1,033,772 |
| 2023-05-03 | $0.47 | $0.48 | $0.45 | $0.45 | $0.45 | 264,429 |
| 2023-05-02 | $0.47 | $0.49 | $0.44 | $0.47 | $0.47 | 507,273 |
| 2023-05-01 | $0.46 | $0.51 | $0.46 | $0.49 | $0.49 | 511,337 |
| 2023-04-28 | $0.53 | $0.53 | $0.46 | $0.49 | $0.49 | 382,793 |
| 2023-04-27 | $0.55 | $0.55 | $0.49 | $0.50 | $0.50 | 629,249 |
| 2023-04-26 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 122,875 |
| 2023-04-25 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 101,456 |
| 2023-04-24 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 154,932 |
| 2023-04-21 | $0.48 | $0.49 | $0.46 | $0.47 | $0.47 | 160,618 |
| 2023-04-20 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 324,026 |
| 2023-04-19 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 112,348 |
| 2023-04-18 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 242,033 |
| 2023-04-17 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 172,343 |
| 2023-04-14 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 197,570 |
| 2023-04-13 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 199,130 |
| 2023-04-12 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 63,454 |
| 2023-04-11 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 289,172 |
| 2023-04-10 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 168,879 |
| 2023-04-06 | $0.47 | $0.56 | $0.41 | $0.51 | $0.51 | 599,081 |
| 2023-04-05 | $0.48 | $0.49 | $0.42 | $0.43 | $0.43 | 553,789 |
| 2023-04-04 | $0.49 | $0.51 | $0.47 | $0.47 | $0.47 | 251,473 |
| 2023-04-03 | $0.54 | $0.54 | $0.49 | $0.49 | $0.49 | 126,617 |
| 2023-03-31 | $0.54 | $0.55 | $0.50 | $0.51 | $0.51 | 163,024 |
| 2023-03-30 | $0.52 | $0.54 | $0.50 | $0.54 | $0.54 | 352,841 |
| 2023-03-29 | $0.52 | $0.56 | $0.49 | $0.51 | $0.51 | 342,412 |
| 2023-03-28 | $0.54 | $0.55 | $0.51 | $0.55 | $0.55 | 57,530 |
| 2023-03-27 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 242,400 |
| 2023-03-24 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 2,195,260 |
| 2023-03-23 | $0.55 | $0.56 | $0.52 | $0.53 | $0.53 | 147,444 |
| 2023-03-22 | $0.59 | $0.59 | $0.54 | $0.54 | $0.54 | 386,699 |
| 2023-03-21 | $0.57 | $0.59 | $0.55 | $0.58 | $0.58 | 220,119 |
| 2023-03-20 | $0.58 | $0.60 | $0.56 | $0.56 | $0.56 | 177,576 |
| 2023-03-17 | $0.58 | $0.60 | $0.57 | $0.57 | $0.57 | 293,182 |
| 2023-03-16 | $0.57 | $0.65 | $0.57 | $0.59 | $0.59 | 183,382 |
| 2023-03-15 | $0.58 | $0.59 | $0.55 | $0.58 | $0.58 | 103,902 |
| 2023-03-14 | $0.55 | $0.60 | $0.55 | $0.57 | $0.57 | 176,555 |
| 2023-03-13 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 160,218 |
| 2023-03-10 | $0.60 | $0.62 | $0.57 | $0.60 | $0.60 | 1,498,012 |
| 2023-03-09 | $0.68 | $0.68 | $0.60 | $0.61 | $0.61 | 365,124 |
| 2023-03-08 | $0.70 | $0.70 | $0.64 | $0.65 | $0.65 | 194,490 |
| 2023-03-07 | $0.66 | $0.70 | $0.63 | $0.67 | $0.67 | 3,191,839 |
| 2023-03-06 | $0.62 | $0.64 | $0.61 | $0.64 | $0.64 | 79,495 |
| 2023-03-03 | $0.64 | $0.65 | $0.60 | $0.62 | $0.62 | 273,891 |
| 2023-03-02 | $0.61 | $0.63 | $0.59 | $0.61 | $0.61 | 317,677 |
| 2023-03-01 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 287,069 |
| 2023-02-28 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 588,490 |
| 2023-02-27 | $0.64 | $0.64 | $0.59 | $0.61 | $0.61 | 307,453 |
| 2023-02-24 | $0.61 | $0.63 | $0.58 | $0.63 | $0.63 | 282,951 |
| 2023-02-23 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 93,177 |
| 2023-02-22 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 137,979 |
| 2023-02-21 | $0.61 | $0.65 | $0.59 | $0.63 | $0.63 | 657,915 |
| 2023-02-17 | $0.60 | $0.64 | $0.60 | $0.63 | $0.63 | 653,617 |
| 2023-02-16 | $0.60 | $0.65 | $0.60 | $0.63 | $0.63 | 365,639 |
| 2023-02-15 | $0.65 | $0.67 | $0.60 | $0.63 | $0.63 | 459,676 |
| 2023-02-14 | $0.63 | $0.68 | $0.62 | $0.64 | $0.64 | 138,049 |
| 2023-02-13 | $0.67 | $0.68 | $0.61 | $0.61 | $0.61 | 329,743 |
| 2023-02-10 | $0.68 | $0.72 | $0.65 | $0.70 | $0.70 | 259,602 |
| 2023-02-09 | $0.70 | $0.71 | $0.54 | $0.68 | $0.68 | 1,243,296 |
| 2023-02-08 | $0.71 | $0.72 | $0.63 | $0.68 | $0.68 | 443,560 |
| 2023-02-07 | $0.73 | $0.73 | $0.69 | $0.72 | $0.72 | 201,392 |
| 2023-02-06 | $0.74 | $0.74 | $0.71 | $0.71 | $0.71 | 166,073 |
| 2023-02-03 | $0.70 | $0.74 | $0.69 | $0.73 | $0.73 | 184,726 |
| 2023-02-02 | $0.66 | $0.75 | $0.66 | $0.71 | $0.71 | 314,977 |
| 2023-02-01 | $0.67 | $0.70 | $0.65 | $0.69 | $0.69 | 305,071 |
| 2023-01-31 | $0.63 | $0.72 | $0.60 | $0.65 | $0.65 | 427,441 |
| 2023-01-30 | $0.63 | $0.67 | $0.60 | $0.61 | $0.61 | 521,470 |
| 2023-01-27 | $0.63 | $0.68 | $0.61 | $0.65 | $0.65 | 886,580 |
| 2023-01-26 | $0.68 | $0.69 | $0.63 | $0.63 | $0.63 | 739,310 |
| 2023-01-25 | $0.67 | $0.69 | $0.66 | $0.68 | $0.68 | 378,111 |
| 2023-01-24 | $0.73 | $0.73 | $0.63 | $0.68 | $0.68 | 960,448 |
| 2023-01-23 | $0.72 | $0.75 | $0.70 | $0.71 | $0.71 | 665,196 |
| 2023-01-20 | $0.75 | $0.75 | $0.71 | $0.73 | $0.73 | 457,120 |
| 2023-01-19 | $0.79 | $0.79 | $0.67 | $0.74 | $0.74 | 492,506 |
| 2023-01-18 | $0.79 | $0.80 | $0.76 | $0.79 | $0.79 | 539,779 |
| 2023-01-17 | $0.80 | $0.82 | $0.76 | $0.79 | $0.79 | 247,911 |
| 2023-01-13 | $0.78 | $0.80 | $0.72 | $0.78 | $0.78 | 186,857 |
| 2023-01-12 | $0.76 | $0.81 | $0.76 | $0.78 | $0.78 | 226,870 |
| 2023-01-11 | $0.72 | $0.81 | $0.72 | $0.78 | $0.78 | 212,545 |
| 2023-01-10 | $0.70 | $0.77 | $0.70 | $0.74 | $0.74 | 197,720 |
| 2023-01-09 | $0.85 | $0.85 | $0.74 | $0.75 | $0.75 | 508,060 |
| 2023-01-06 | $0.76 | $0.81 | $0.75 | $0.81 | $0.81 | 240,791 |
| 2023-01-05 | $0.77 | $0.79 | $0.76 | $0.78 | $0.78 | 195,464 |
| 2023-01-04 | $0.75 | $0.78 | $0.70 | $0.78 | $0.78 | 152,410 |
| 2023-01-03 | $0.77 | $0.79 | $0.70 | $0.71 | $0.71 | 421,949 |
| 2022-12-30 | $0.80 | $0.83 | $0.72 | $0.75 | $0.75 | 783,324 |
| 2022-12-29 | $0.73 | $0.82 | $0.72 | $0.82 | $0.82 | 520,191 |
| 2022-12-28 | $0.75 | $0.79 | $0.68 | $0.75 | $0.75 | 980,814 |
| 2022-12-27 | $0.72 | $0.81 | $0.70 | $0.76 | $0.76 | 379,773 |
| 2022-12-23 | $0.73 | $0.82 | $0.70 | $0.78 | $0.78 | 593,484 |
| 2022-12-22 | $0.82 | $0.85 | $0.73 | $0.74 | $0.74 | 506,843 |
| 2022-12-21 | $0.94 | $0.94 | $0.80 | $0.82 | $0.82 | 895,098 |
| 2022-12-20 | $0.98 | $1.03 | $0.83 | $0.84 | $0.84 | 1,631,008 |
| 2022-12-19 | $1.19 | $1.25 | $0.99 | $1.00 | $1.00 | 566,762 |
| 2022-12-16 | $1.06 | $1.32 | $0.98 | $1.26 | $1.26 | 579,189 |
| 2022-12-15 | $1.20 | $1.25 | $1.06 | $1.06 | $1.06 | 602,718 |
| 2022-12-14 | $1.30 | $1.30 | $1.18 | $1.18 | $1.18 | 646,954 |
| 2022-12-13 | $1.37 | $1.37 | $1.24 | $1.32 | $1.32 | 543,780 |
| 2022-12-12 | $1.45 | $1.45 | $1.27 | $1.31 | $1.31 | 2,475,415 |
| 2022-12-09 | $1.29 | $1.51 | $1.29 | $1.39 | $1.39 | 323,026 |
| 2022-12-08 | $1.52 | $1.61 | $1.38 | $1.42 | $1.42 | 490,256 |
| 2022-12-07 | $1.64 | $1.70 | $1.53 | $1.61 | $1.61 | 761,691 |
| 2022-12-06 | $1.90 | $1.90 | $1.59 | $1.74 | $1.74 | 889,135 |
| 2022-12-05 | $1.86 | $2.06 | $1.80 | $1.85 | $1.85 | 1,847,477 |
| 2022-12-02 | $1.65 | $1.88 | $1.65 | $1.85 | $1.85 | 960,387 |
| 2022-12-01 | $1.64 | $1.78 | $1.61 | $1.75 | $1.75 | 428,887 |
| 2022-11-30 | $1.65 | $1.70 | $1.58 | $1.68 | $1.68 | 655,399 |
| 2022-11-29 | $1.66 | $1.70 | $1.64 | $1.69 | $1.69 | 568,177 |
| 2022-11-28 | $1.72 | $1.77 | $1.58 | $1.75 | $1.75 | 641,779 |
| 2022-11-25 | $1.75 | $1.75 | $1.66 | $1.71 | $1.71 | 321,597 |
| 2022-11-23 | $1.51 | $1.75 | $1.50 | $1.75 | $1.75 | 1,474,024 |
| 2022-11-22 | $1.55 | $1.55 | $1.45 | $1.50 | $1.50 | 334,064 |
| 2022-11-21 | $1.69 | $1.69 | $1.52 | $1.53 | $1.53 | 157,275 |
| 2022-11-18 | $1.61 | $1.78 | $1.61 | $1.68 | $1.68 | 254,271 |
| 2022-11-17 | $1.80 | $1.80 | $1.69 | $1.78 | $1.78 | 480,236 |
| 2022-11-16 | $1.80 | $1.85 | $1.61 | $1.85 | $1.85 | 713,452 |
| 2022-11-15 | $1.59 | $1.78 | $1.59 | $1.76 | $1.76 | 436,389 |
| 2022-11-14 | $1.57 | $1.79 | $1.57 | $1.71 | $1.71 | 656,536 |
| 2022-11-11 | $1.67 | $1.70 | $1.59 | $1.69 | $1.69 | 122,745 |
| 2022-11-10 | $1.65 | $1.73 | $1.65 | $1.66 | $1.66 | 234,390 |
| 2022-11-09 | $1.56 | $1.83 | $1.56 | $1.65 | $1.65 | 452,327 |
| 2022-11-08 | $1.58 | $1.72 | $1.58 | $1.66 | $1.66 | 126,372 |
| 2022-11-07 | $1.65 | $1.66 | $1.58 | $1.58 | $1.58 | 206,672 |
| 2022-11-04 | $1.62 | $1.65 | $1.59 | $1.63 | $1.63 | 187,843 |
| 2022-11-03 | $1.50 | $1.60 | $1.50 | $1.55 | $1.55 | 171,439 |
| 2022-11-02 | $1.57 | $1.63 | $1.51 | $1.52 | $1.52 | 252,641 |
| 2022-11-01 | $1.65 | $1.68 | $1.61 | $1.61 | $1.61 | 228,729 |
| 2022-10-31 | $1.45 | $1.67 | $1.45 | $1.63 | $1.63 | 951,011 |
| 2022-10-28 | $1.47 | $1.51 | $1.46 | $1.48 | $1.48 | 172,351 |
| 2022-10-27 | $1.48 | $1.60 | $1.48 | $1.52 | $1.52 | 135,656 |
| 2022-10-26 | $1.67 | $1.67 | $1.53 | $1.59 | $1.59 | 98,206 |
| 2022-10-25 | $1.62 | $1.68 | $1.57 | $1.60 | $1.60 | 570,581 |
| 2022-10-24 | $1.67 | $1.68 | $1.58 | $1.61 | $1.61 | 186,346 |
| 2022-10-21 | $1.62 | $1.68 | $1.59 | $1.65 | $1.65 | 260,809 |
| 2022-10-20 | $1.56 | $1.64 | $1.55 | $1.61 | $1.61 | 345,225 |
| 2022-10-19 | $1.55 | $1.60 | $1.50 | $1.57 | $1.57 | 366,269 |
| 2022-10-18 | $1.48 | $1.57 | $1.48 | $1.54 | $1.54 | 263,572 |
| 2022-10-17 | $1.52 | $1.57 | $1.47 | $1.51 | $1.51 | 299,550 |
| 2022-10-14 | $1.57 | $1.58 | $1.44 | $1.52 | $1.52 | 468,105 |
| 2022-10-13 | $1.44 | $1.60 | $1.44 | $1.57 | $1.57 | 303,543 |
| 2022-10-12 | $1.48 | $1.54 | $1.45 | $1.50 | $1.50 | 171,445 |
| 2022-10-11 | $1.70 | $1.70 | $1.48 | $1.50 | $1.50 | 600,723 |
| 2022-10-10 | $1.84 | $1.90 | $1.63 | $1.72 | $1.72 | 407,674 |
| 2022-10-07 | $1.74 | $2.00 | $1.58 | $1.84 | $1.84 | 2,518,197 |
| 2022-10-06 | $1.26 | $1.80 | $1.20 | $1.75 | $1.75 | 1,106,764 |
| 2022-10-05 | $1.28 | $1.28 | $1.22 | $1.24 | $1.24 | 276,617 |
| 2022-10-04 | $1.34 | $1.37 | $1.25 | $1.26 | $1.26 | 279,365 |
| 2022-10-03 | $1.29 | $1.41 | $1.29 | $1.34 | $1.34 | 267,257 |
| 2022-09-30 | $1.25 | $1.30 | $1.23 | $1.25 | $1.25 | 227,366 |
| 2022-09-29 | $1.35 | $1.35 | $1.20 | $1.24 | $1.24 | 230,445 |
| 2022-09-28 | $1.15 | $1.33 | $1.15 | $1.29 | $1.29 | 14,976,155 |
| 2022-09-27 | $1.22 | $1.26 | $1.17 | $1.19 | $1.19 | 193,728 |
| 2022-09-26 | $1.30 | $1.35 | $1.22 | $1.23 | $1.23 | 666,681 |
| 2022-09-23 | $1.37 | $1.50 | $1.30 | $1.31 | $1.31 | 370,231 |
| 2022-09-22 | $1.49 | $1.57 | $1.47 | $1.48 | $1.48 | 186,036 |
| 2022-09-21 | $1.59 | $1.66 | $1.57 | $1.58 | $1.58 | 140,563 |
| 2022-09-20 | $1.50 | $1.62 | $1.50 | $1.59 | $1.59 | 435,349 |
| 2022-09-19 | $1.65 | $1.65 | $1.52 | $1.60 | $1.60 | 94,557 |
| 2022-09-16 | $1.65 | $1.67 | $1.62 | $1.63 | $1.63 | 142,277 |
| 2022-09-15 | $1.60 | $1.74 | $1.60 | $1.66 | $1.66 | 105,398 |
| 2022-09-14 | $1.71 | $1.77 | $1.69 | $1.72 | $1.72 | 124,942 |
| 2022-09-13 | $1.75 | $1.84 | $1.70 | $1.70 | $1.70 | 118,867 |
| 2022-09-12 | $1.82 | $1.99 | $1.82 | $1.86 | $1.86 | 162,944 |
| 2022-09-09 | $1.91 | $1.97 | $1.85 | $1.94 | $1.94 | 419,034 |
| 2022-09-08 | $1.84 | $1.97 | $1.84 | $1.91 | $1.91 | 116,299 |
| 2022-09-07 | $1.94 | $2.02 | $1.89 | $1.97 | $1.97 | 109,187 |
| 2022-09-06 | $2.08 | $2.08 | $1.96 | $1.96 | $1.96 | 222,666 |
| 2022-09-02 | $2.05 | $2.12 | $2.03 | $2.04 | $2.04 | 275,303 |
| 2022-09-01 | $2.13 | $2.13 | $2.03 | $2.06 | $2.06 | 209,748 |
| 2022-08-31 | $2.10 | $2.15 | $2.02 | $2.13 | $2.13 | 285,768 |
| 2022-08-30 | $2.18 | $2.18 | $2.02 | $2.08 | $2.08 | 281,853 |
| 2022-08-29 | $2.00 | $2.23 | $1.92 | $2.16 | $2.16 | 511,425 |
| 2022-08-26 | $2.02 | $2.08 | $2.00 | $2.02 | $2.02 | 484,682 |
| 2022-08-25 | $1.97 | $2.05 | $1.95 | $2.05 | $2.05 | 616,075 |
| 2022-08-24 | $1.79 | $1.96 | $1.76 | $1.96 | $1.96 | 520,406 |
| 2022-08-23 | $1.74 | $1.85 | $1.74 | $1.76 | $1.76 | 113,269 |
| 2022-08-22 | $1.76 | $1.86 | $1.76 | $1.80 | $1.80 | 138,731 |
| 2022-08-19 | $1.93 | $1.99 | $1.71 | $1.90 | $1.90 | 110,452 |
| 2022-08-18 | $1.84 | $1.96 | $1.78 | $1.95 | $1.95 | 283,781 |
| 2022-08-17 | $1.88 | $1.88 | $1.79 | $1.82 | $1.82 | 234,317 |
| 2022-08-16 | $1.71 | $1.88 | $1.70 | $1.88 | $1.88 | 328,025 |
| 2022-08-15 | $1.60 | $1.81 | $1.60 | $1.77 | $1.77 | 297,642 |
| 2022-08-12 | $1.81 | $1.83 | $1.71 | $1.73 | $1.73 | 182,764 |
| 2022-08-11 | $1.74 | $1.81 | $1.72 | $1.78 | $1.78 | 287,079 |
| 2022-08-10 | $1.75 | $1.78 | $1.70 | $1.75 | $1.75 | 266,715 |
| 2022-08-09 | $1.75 | $1.77 | $1.70 | $1.75 | $1.75 | 141,787 |
| 2022-08-08 | $1.76 | $1.88 | $1.73 | $1.74 | $1.74 | 256,767 |
| 2022-08-05 | $1.70 | $1.76 | $1.67 | $1.76 | $1.76 | 199,427 |
| 2022-08-04 | $1.78 | $1.85 | $1.71 | $1.71 | $1.71 | 105,636 |
| 2022-08-03 | $1.74 | $1.78 | $1.71 | $1.76 | $1.76 | 107,628 |
| 2022-08-02 | $1.79 | $1.80 | $1.68 | $1.75 | $1.75 | 150,858 |
| 2022-08-01 | $1.77 | $1.85 | $1.69 | $1.73 | $1.73 | 140,247 |
| 2022-07-29 | $1.88 | $1.88 | $1.73 | $1.76 | $1.76 | 282,719 |
| 2022-07-28 | $1.86 | $1.89 | $1.80 | $1.88 | $1.88 | 131,149 |
| 2022-07-27 | $1.85 | $1.89 | $1.71 | $1.89 | $1.89 | 435,010 |
| 2022-07-26 | $1.72 | $1.85 | $1.70 | $1.85 | $1.85 | 265,430 |
| 2022-07-25 | $1.79 | $1.87 | $1.69 | $1.82 | $1.82 | 242,848 |
| 2022-07-22 | $1.82 | $1.95 | $1.77 | $1.78 | $1.78 | 273,023 |
| 2022-07-21 | $1.73 | $1.87 | $1.64 | $1.81 | $1.81 | 614,938 |
| 2022-07-20 | $1.58 | $1.89 | $1.58 | $1.71 | $1.71 | 759,085 |
| 2022-07-19 | $1.60 | $1.74 | $1.49 | $1.70 | $1.70 | 483,529 |
| 2022-07-18 | $1.69 | $1.69 | $1.56 | $1.57 | $1.57 | 245,320 |
| 2022-07-15 | $1.65 | $1.75 | $1.55 | $1.55 | $1.55 | 386,389 |
| 2022-07-14 | $1.40 | $1.67 | $1.40 | $1.59 | $1.59 | 401,296 |
| 2022-07-13 | $1.49 | $1.53 | $1.46 | $1.47 | $1.47 | 92,970 |
| 2022-07-12 | $1.47 | $1.52 | $1.37 | $1.52 | $1.52 | 157,616 |
| 2022-07-11 | $1.50 | $1.55 | $1.42 | $1.42 | $1.42 | 205,141 |
| 2022-07-08 | $1.53 | $1.61 | $1.50 | $1.51 | $1.51 | 290,055 |
| 2022-07-07 | $1.43 | $1.57 | $1.43 | $1.51 | $1.51 | 448,886 |
| 2022-07-06 | $1.35 | $1.48 | $1.35 | $1.45 | $1.45 | 446,310 |
| 2022-07-05 | $1.24 | $1.49 | $1.24 | $1.44 | $1.44 | 295,652 |
| 2022-07-01 | $1.23 | $1.41 | $1.23 | $1.39 | $1.39 | 118,295 |
| 2022-06-30 | $1.37 | $1.37 | $1.24 | $1.34 | $1.34 | 449,625 |
| 2022-06-29 | $1.34 | $1.38 | $1.28 | $1.29 | $1.29 | 275,162 |
| 2022-06-28 | $1.26 | $1.37 | $1.26 | $1.36 | $1.36 | 201,527 |
| 2022-06-27 | $1.38 | $1.39 | $1.34 | $1.35 | $1.35 | 111,366 |
| 2022-06-24 | $1.40 | $1.45 | $1.38 | $1.38 | $1.38 | 170,464 |
| 2022-06-23 | $1.40 | $1.44 | $1.33 | $1.38 | $1.38 | 186,696 |
| 2022-06-22 | $1.38 | $1.43 | $1.33 | $1.43 | $1.43 | 188,145 |
| 2022-06-21 | $1.48 | $1.52 | $1.38 | $1.42 | $1.42 | 412,482 |
| 2022-06-17 | $1.44 | $1.45 | $1.40 | $1.44 | $1.44 | 167,227 |
| 2022-06-16 | $1.37 | $1.46 | $1.37 | $1.44 | $1.44 | 182,730 |
| 2022-06-15 | $1.51 | $1.54 | $1.42 | $1.46 | $1.46 | 300,078 |
| 2022-06-14 | $1.55 | $1.57 | $1.43 | $1.49 | $1.49 | 406,366 |
| 2022-06-13 | $1.64 | $1.75 | $1.52 | $1.54 | $1.54 | 389,639 |
| 2022-06-10 | $1.61 | $1.73 | $1.60 | $1.68 | $1.68 | 339,040 |
| 2022-06-09 | $1.65 | $1.69 | $1.62 | $1.64 | $1.64 | 260,677 |
| 2022-06-08 | $1.75 | $1.78 | $1.63 | $1.63 | $1.63 | 490,441 |
| 2022-06-07 | $1.78 | $1.80 | $1.72 | $1.75 | $1.75 | 243,731 |
| 2022-06-06 | $1.77 | $1.86 | $1.71 | $1.73 | $1.73 | 481,650 |
| 2022-06-03 | $1.90 | $1.94 | $1.80 | $1.80 | $1.80 | 167,961 |
| 2022-06-02 | $1.85 | $1.91 | $1.85 | $1.90 | $1.90 | 108,937 |
| 2022-06-01 | $1.91 | $1.98 | $1.85 | $1.85 | $1.85 | 154,953 |
| 2022-05-31 | $1.92 | $2.02 | $1.85 | $1.99 | $1.99 | 140,791 |
| 2022-05-27 | $1.81 | $1.98 | $1.80 | $1.92 | $1.92 | 368,210 |
| 2022-05-26 | $2.07 | $2.09 | $1.91 | $1.91 | $1.91 | 195,408 |
| 2022-05-25 | $1.98 | $2.09 | $1.96 | $2.03 | $2.03 | 259,347 |
| 2022-05-24 | $2.06 | $2.07 | $1.88 | $1.98 | $1.98 | 230,089 |
| 2022-05-23 | $1.88 | $2.10 | $1.87 | $2.06 | $2.06 | 120,818 |
| 2022-05-20 | $2.01 | $2.11 | $1.94 | $2.10 | $2.10 | 243,307 |
| 2022-05-19 | $1.96 | $1.98 | $1.90 | $1.98 | $1.98 | 282,309 |
| 2022-05-18 | $1.85 | $1.97 | $1.85 | $1.92 | $1.92 | 111,409 |
| 2022-05-17 | $2.00 | $2.07 | $1.92 | $1.93 | $1.93 | 271,105 |
| 2022-05-16 | $1.94 | $1.96 | $1.84 | $1.95 | $1.95 | 230,997 |
| 2022-05-13 | $1.78 | $2.00 | $1.78 | $1.90 | $1.90 | 352,466 |
| 2022-05-12 | $1.79 | $2.00 | $1.79 | $1.88 | $1.88 | 185,860 |
| 2022-05-11 | $1.88 | $2.00 | $1.88 | $1.96 | $1.96 | 313,464 |
| 2022-05-10 | $1.91 | $2.01 | $1.78 | $2.00 | $2.00 | 580,210 |
| 2022-05-09 | $1.97 | $2.05 | $1.85 | $1.98 | $1.98 | 273,543 |
| 2022-05-06 | $1.88 | $2.13 | $1.70 | $2.13 | $2.13 | 507,402 |
| 2022-05-05 | $1.91 | $2.03 | $1.86 | $1.87 | $1.87 | 368,452 |
| 2022-05-04 | $2.00 | $2.11 | $1.93 | $2.03 | $2.03 | 670,179 |
| 2022-05-03 | $2.10 | $2.13 | $2.02 | $2.06 | $2.06 | 385,056 |
| 2022-05-02 | $2.06 | $2.10 | $2.00 | $2.06 | $2.06 | 449,389 |
| 2022-04-29 | $2.25 | $2.30 | $2.02 | $2.04 | $2.04 | 351,599 |
| 2022-04-28 | $2.22 | $2.29 | $2.10 | $2.26 | $2.26 | 609,338 |
| 2022-04-27 | $2.46 | $2.48 | $2.21 | $2.25 | $2.25 | 643,071 |
| 2022-04-26 | $2.42 | $2.51 | $2.30 | $2.43 | $2.43 | 582,324 |
| 2022-04-25 | $2.50 | $2.54 | $2.42 | $2.43 | $2.43 | 582,324 |
| 2022-04-22 | $2.52 | $2.60 | $2.51 | $2.54 | $2.54 | 259,189 |
| 2022-04-21 | $2.53 | $2.78 | $2.52 | $2.59 | $2.59 | 238,036 |
| 2022-04-20 | $2.60 | $2.80 | $2.57 | $2.65 | $2.65 | 137,056 |
| 2022-04-19 | $2.55 | $2.63 | $2.46 | $2.63 | $2.63 | 376,085 |
| 2022-04-18 | $2.52 | $2.63 | $2.47 | $2.57 | $2.57 | 583,186 |
| 2022-04-14 | $2.69 | $2.69 | $2.59 | $2.59 | $2.59 | 139,000 |
| 2022-04-13 | $2.67 | $2.70 | $2.60 | $2.67 | $2.67 | 239,644 |
| 2022-04-12 | $2.74 | $2.80 | $2.61 | $2.68 | $2.68 | 389,188 |
| 2022-04-11 | $2.95 | $2.96 | $2.72 | $2.74 | $2.74 | 865,055 |
| 2022-04-08 | $2.95 | $2.95 | $2.82 | $2.86 | $2.86 | 114,519 |
| 2022-04-07 | $2.77 | $2.93 | $2.65 | $2.93 | $2.93 | 751,944 |
| 2022-04-06 | $2.80 | $2.93 | $2.75 | $2.80 | $2.80 | 391,093 |
| 2022-04-05 | $2.93 | $2.95 | $2.81 | $2.89 | $2.89 | 349,462 |
| 2022-04-04 | $3.01 | $3.06 | $2.91 | $2.93 | $2.93 | 282,131 |
| 2022-04-01 | $3.16 | $3.16 | $2.97 | $3.03 | $3.03 | 309,948 |
| 2022-03-31 | $2.93 | $3.05 | $2.89 | $2.97 | $2.97 | 597,191 |
| 2022-03-30 | $2.98 | $3.00 | $2.83 | $2.93 | $2.93 | 485,340 |
| 2022-03-29 | $2.90 | $3.00 | $2.79 | $2.97 | $2.97 | 290,252 |
| 2022-03-28 | $3.01 | $3.04 | $2.90 | $2.96 | $2.96 | 484,321 |
| 2022-03-25 | $2.94 | $3.16 | $2.84 | $3.00 | $3.00 | 1,186,334 |
| 2022-03-24 | $3.25 | $3.25 | $2.86 | $2.94 | $2.94 | 1,636,042 |
| 2022-03-23 | $3.34 | $3.35 | $3.06 | $3.06 | $3.06 | 1,674,328 |
| 2022-03-22 | $2.91 | $3.14 | $2.91 | $3.07 | $3.07 | 373,361 |
| 2022-03-21 | $3.31 | $3.31 | $2.98 | $3.15 | $3.15 | 646,958 |
| 2022-03-18 | $3.11 | $3.17 | $2.91 | $3.15 | $3.15 | 646,958 |
| 2022-03-17 | $2.81 | $2.96 | $2.71 | $2.94 | $2.94 | 452,151 |
| 2022-03-16 | $2.60 | $2.79 | $2.48 | $2.76 | $2.76 | 786,312 |
| 2022-03-15 | $2.50 | $2.70 | $2.44 | $2.47 | $2.47 | 1,095,023 |
| 2022-03-14 | $2.71 | $2.79 | $2.58 | $2.60 | $2.60 | 322,751 |
| 2022-03-11 | $2.75 | $2.83 | $2.73 | $2.78 | $2.78 | 293,480 |
| 2022-03-10 | $2.75 | $2.90 | $2.75 | $2.82 | $2.82 | 199,712 |
| 2022-03-09 | $2.75 | $2.95 | $2.75 | $2.80 | $2.80 | 264,011 |
| 2022-03-08 | $2.76 | $2.99 | $2.75 | $2.81 | $2.81 | 370,048 |
| 2022-03-07 | $2.85 | $3.04 | $2.80 | $2.83 | $2.83 | 362,678 |
| 2022-03-04 | $2.90 | $3.05 | $2.90 | $2.98 | $2.98 | 411,210 |
| 2022-03-03 | $3.01 | $3.08 | $2.92 | $2.95 | $2.95 | 239,447 |
| 2022-03-02 | $3.01 | $3.05 | $2.95 | $3.00 | $3.00 | 124,245 |
| 2022-03-01 | $2.95 | $3.10 | $2.82 | $3.05 | $3.05 | 484,233 |
| 2022-02-28 | $2.98 | $3.11 | $2.80 | $3.10 | $3.10 | 591,675 |
| 2022-02-25 | $3.05 | $3.21 | $2.90 | $3.06 | $3.06 | 333,736 |
| 2022-02-24 | $2.93 | $3.03 | $2.72 | $3.03 | $3.03 | 366,825 |
| 2022-02-23 | $2.87 | $3.09 | $2.87 | $2.93 | $2.93 | 239,479 |
| 2022-02-22 | $3.04 | $3.25 | $2.96 | $3.02 | $3.02 | 334,803 |
| 2022-02-18 | $3.18 | $3.20 | $3.06 | $3.12 | $3.12 | 359,967 |
| 2022-02-17 | $3.32 | $3.32 | $3.18 | $3.20 | $3.20 | 432,273 |
| 2022-02-16 | $3.26 | $3.31 | $3.21 | $3.31 | $3.31 | 418,014 |
| 2022-02-15 | $3.25 | $3.29 | $3.17 | $3.26 | $3.26 | 486,545 |
| 2022-02-14 | $3.32 | $3.32 | $2.96 | $3.22 | $3.22 | 260,414 |
| 2022-02-11 | $3.13 | $3.25 | $3.08 | $3.13 | $3.13 | 589,595 |
| 2022-02-10 | $3.15 | $3.39 | $3.13 | $3.13 | $3.13 | 896,986 |
| 2022-02-09 | $3.04 | $3.20 | $2.97 | $3.16 | $3.16 | 428,667 |
| 2022-02-08 | $3.00 | $3.01 | $2.89 | $2.99 | $2.99 | 189,780 |
| 2022-02-07 | $2.92 | $3.04 | $2.85 | $2.95 | $2.95 | 645,379 |
| 2022-02-04 | $2.70 | $3.01 | $2.70 | $2.92 | $2.92 | 687,595 |
| 2022-02-03 | $2.74 | $2.88 | $2.69 | $2.73 | $2.73 | 374,163 |
| 2022-02-02 | $2.94 | $3.10 | $2.85 | $2.90 | $2.90 | 212,719 |
| 2022-02-01 | $2.87 | $2.95 | $2.70 | $2.94 | $2.94 | 674,467 |
| 2022-01-31 | $2.65 | $2.82 | $2.58 | $2.75 | $2.75 | 463,247 |
| 2022-01-28 | $2.68 | $2.84 | $2.51 | $2.65 | $2.65 | 515,935 |
| 2022-01-27 | $2.69 | $2.85 | $2.69 | $2.70 | $2.70 | 469,620 |
| 2022-01-26 | $3.00 | $3.03 | $2.81 | $2.81 | $2.81 | 266,987 |
| 2022-01-25 | $2.68 | $3.03 | $2.68 | $2.95 | $2.95 | 309,282 |
| 2022-01-24 | $2.80 | $2.93 | $2.62 | $2.89 | $2.89 | 808,167 |
| 2022-01-21 | $3.00 | $3.23 | $2.86 | $2.90 | $2.90 | 740,863 |
| 2022-01-20 | $3.19 | $3.20 | $3.00 | $3.03 | $3.03 | 456,874 |
| 2022-01-19 | $3.21 | $3.24 | $3.09 | $3.20 | $3.20 | 234,082 |
| 2022-01-18 | $3.25 | $3.33 | $3.17 | $3.20 | $3.20 | 234,082 |
| 2022-01-14 | $3.33 | $3.33 | $3.14 | $3.25 | $3.25 | 435,981 |
| 2022-01-13 | $3.14 | $3.23 | $3.06 | $3.22 | $3.22 | 451,799 |
| 2022-01-12 | $3.07 | $3.33 | $3.03 | $3.11 | $3.11 | 246,253 |
| 2022-01-11 | $3.09 | $3.13 | $3.02 | $3.07 | $3.07 | 245,142 |
| 2022-01-10 | $3.00 | $3.10 | $2.89 | $3.09 | $3.09 | 550,547 |
| 2022-01-07 | $2.98 | $3.02 | $2.89 | $3.01 | $3.01 | 328,878 |
| 2022-01-06 | $2.93 | $2.98 | $2.80 | $2.98 | $2.98 | 381,671 |
| 2022-01-05 | $2.94 | $3.03 | $2.80 | $2.92 | $2.92 | 819,825 |
| 2022-01-04 | $3.00 | $3.03 | $2.93 | $2.95 | $2.95 | 341,021 |
| 2022-01-03 | $3.03 | $3.03 | $2.85 | $2.93 | $2.93 | 511,321 |
| 2021-12-31 | $3.00 | $3.00 | $2.84 | $2.86 | $2.86 | 575,662 |
| 2021-12-30 | $2.90 | $3.02 | $2.80 | $2.90 | $2.90 | 517,836 |
| 2021-12-29 | $2.79 | $2.95 | $2.79 | $2.92 | $2.92 | 627,040 |
| 2021-12-28 | $2.90 | $3.06 | $2.81 | $2.98 | $2.98 | 568,469 |
| 2021-12-27 | $3.10 | $3.15 | $2.97 | $3.05 | $3.05 | 806,283 |
| 2021-12-23 | $2.87 | $3.08 | $2.87 | $3.01 | $3.01 | 596,281 |
| 2021-12-22 | $2.75 | $2.90 | $2.75 | $2.88 | $2.88 | 571,880 |
| 2021-12-21 | $2.71 | $2.88 | $2.71 | $2.80 | $2.80 | 662,289 |
| 2021-12-20 | $2.80 | $2.86 | $2.76 | $2.80 | $2.80 | 485,573 |
| 2021-12-17 | $2.85 | $2.92 | $2.79 | $2.91 | $2.91 | 302,248 |
| 2021-12-16 | $2.81 | $2.97 | $2.80 | $2.91 | $2.91 | 452,503 |
| 2021-12-15 | $2.81 | $2.97 | $2.81 | $2.90 | $2.90 | 503,123 |
| 2021-12-14 | $2.95 | $3.00 | $2.83 | $2.98 | $2.98 | 544,473 |
| 2021-12-13 | $3.00 | $3.11 | $2.88 | $2.96 | $2.96 | 772,061 |
| 2021-12-10 | $3.04 | $3.15 | $2.96 | $3.12 | $3.12 | 463,055 |
| 2021-12-09 | $3.03 | $3.18 | $3.02 | $3.04 | $3.04 | 512,710 |
| 2021-12-08 | $2.99 | $3.16 | $2.80 | $3.15 | $3.15 | 850,256 |
| 2021-12-07 | $3.05 | $3.05 | $2.79 | $2.85 | $2.85 | 994,025 |
| 2021-12-06 | $3.16 | $3.20 | $2.85 | $2.89 | $2.89 | 548,492 |
| 2021-12-03 | $3.05 | $3.29 | $2.96 | $2.96 | $2.96 | 614,526 |
| 2021-12-02 | $2.95 | $3.31 | $2.95 | $3.21 | $3.21 | 525,349 |
| 2021-12-01 | $3.25 | $3.26 | $2.94 | $3.04 | $3.04 | 425,655 |
| 2021-11-30 | $2.88 | $3.24 | $2.88 | $3.21 | $3.21 | 589,509 |
| 2021-11-29 | $3.11 | $3.14 | $2.95 | $3.04 | $3.04 | 386,819 |
| 2021-11-26 | $2.90 | $3.12 | $2.90 | $3.11 | $3.11 | 241,911 |
| 2021-11-24 | $3.15 | $3.19 | $3.00 | $3.15 | $3.15 | 324,998 |
| 2021-11-23 | $3.19 | $3.19 | $2.90 | $3.12 | $3.12 | 451,361 |
| 2021-11-22 | $3.10 | $3.29 | $2.86 | $3.09 | $3.09 | 745,258 |
| 2021-11-19 | $3.10 | $3.10 | $2.94 | $2.95 | $2.95 | 698,117 |
| 2021-11-18 | $3.01 | $3.30 | $2.89 | $3.00 | $3.00 | 1,548,836 |
| 2021-11-17 | $3.23 | $3.33 | $3.01 | $3.05 | $3.05 | 610,867 |
| 2021-11-16 | $3.30 | $3.56 | $3.23 | $3.23 | $3.23 | 644,992 |
| 2021-11-15 | $3.75 | $3.86 | $3.38 | $3.41 | $3.41 | 1,559,443 |
| 2021-11-12 | $3.27 | $3.55 | $3.24 | $3.50 | $3.50 | 2,268,601 |
| 2021-11-11 | $3.01 | $3.28 | $3.01 | $3.22 | $3.22 | 1,086,338 |
| 2021-11-10 | $3.00 | $3.33 | $3.00 | $3.02 | $3.02 | 1,203,957 |
| 2021-11-09 | $3.42 | $3.42 | $3.14 | $3.17 | $3.17 | 1,080,792 |
| 2021-11-08 | $3.59 | $3.59 | $3.25 | $3.25 | $3.25 | 1,529,948 |
| 2021-11-05 | $3.03 | $3.29 | $2.94 | $3.18 | $3.18 | 1,229,055 |
| 2021-11-04 | $2.83 | $3.12 | $2.83 | $3.00 | $3.00 | 497,617 |
| 2021-11-03 | $3.01 | $3.30 | $2.90 | $3.00 | $3.00 | 660,740 |
| 2021-11-02 | $3.21 | $3.23 | $2.86 | $3.07 | $3.07 | 1,317,506 |
| 2021-11-01 | $2.96 | $3.08 | $2.86 | $3.07 | $3.07 | 1,317,506 |
| 2021-10-29 | $3.19 | $3.19 | $2.97 | $3.00 | $3.00 | 602,140 |
| 2021-10-28 | $3.02 | $3.20 | $2.98 | $3.16 | $3.16 | 711,176 |
| 2021-10-27 | $3.00 | $3.26 | $2.95 | $3.00 | $3.00 | 1,089,406 |
| 2021-10-26 | $3.33 | $3.33 | $3.02 | $3.04 | $3.04 | 1,115,182 |
| 2021-10-25 | $3.45 | $3.65 | $3.19 | $3.24 | $3.24 | 766,269 |
| 2021-10-22 | $3.38 | $3.64 | $3.38 | $3.39 | $3.39 | 256,485 |
| 2021-10-21 | $3.55 | $3.70 | $3.52 | $3.54 | $3.54 | 228,225 |
| 2021-10-20 | $3.60 | $3.65 | $3.51 | $3.62 | $3.62 | 272,681 |
| 2021-10-19 | $3.28 | $3.60 | $3.28 | $3.51 | $3.51 | 482,250 |
| 2021-10-18 | $3.40 | $3.50 | $3.33 | $3.40 | $3.40 | 419,185 |
| 2021-10-15 | $3.50 | $3.61 | $3.42 | $3.45 | $3.45 | 449,652 |
| 2021-10-14 | $3.52 | $3.64 | $3.50 | $3.53 | $3.53 | 405,537 |
| 2021-10-13 | $3.55 | $3.63 | $3.54 | $3.60 | $3.60 | 260,822 |
| 2021-10-12 | $3.80 | $3.80 | $3.56 | $3.60 | $3.60 | 274,266 |
| 2021-10-11 | $3.79 | $3.79 | $3.56 | $3.68 | $3.68 | 197,038 |
| 2021-10-08 | $3.80 | $3.80 | $3.60 | $3.66 | $3.66 | 356,274 |
| 2021-10-07 | $3.80 | $3.80 | $3.68 | $3.77 | $3.77 | 313,739 |
| 2021-10-06 | $3.84 | $4.02 | $3.72 | $3.75 | $3.75 | 242,697 |
| 2021-10-05 | $3.74 | $3.94 | $3.70 | $3.84 | $3.84 | 242,070 |
| 2021-10-04 | $3.71 | $4.07 | $3.60 | $3.74 | $3.74 | 336,005 |
| 2021-10-01 | $3.98 | $3.98 | $3.77 | $3.84 | $3.84 | 165,561 |
| 2021-09-30 | $3.86 | $3.95 | $3.75 | $3.89 | $3.89 | 402,318 |
| 2021-09-29 | $3.87 | $4.00 | $3.85 | $3.89 | $3.89 | 243,195 |
| 2021-09-28 | $4.19 | $4.19 | $3.81 | $3.91 | $3.91 | 414,304 |
| 2021-09-27 | $4.02 | $4.38 | $3.98 | $4.03 | $4.03 | 390,778 |
| 2021-09-24 | $4.16 | $4.19 | $3.80 | $4.15 | $4.15 | 405,551 |
| 2021-09-23 | $3.92 | $4.17 | $3.92 | $3.92 | $3.92 | 510,246 |
| 2021-09-22 | $3.77 | $4.18 | $3.77 | $3.94 | $3.94 | 405,485 |
| 2021-09-21 | $3.80 | $4.12 | $3.70 | $4.03 | $4.03 | 426,787 |
| 2021-09-20 | $4.06 | $4.06 | $3.80 | $3.90 | $3.90 | 515,055 |
| 2021-09-17 | $4.06 | $4.19 | $3.86 | $4.08 | $4.08 | 331,814 |
| 2021-09-16 | $3.86 | $4.01 | $3.75 | $4.00 | $4.00 | 480,767 |
| 2021-09-15 | $3.50 | $3.90 | $3.50 | $3.86 | $3.86 | 754,364 |
| 2021-09-14 | $3.55 | $3.79 | $3.53 | $3.55 | $3.55 | 654,156 |
| 2021-09-13 | $3.89 | $3.89 | $3.74 | $3.76 | $3.76 | 729,941 |
| 2021-09-10 | $3.90 | $3.97 | $3.82 | $3.83 | $3.83 | 425,252 |
| 2021-09-09 | $3.95 | $4.06 | $3.78 | $3.87 | $3.87 | 770,733 |
| 2021-09-08 | $4.39 | $4.39 | $3.99 | $4.02 | $4.02 | 449,992 |
| 2021-09-07 | $4.30 | $4.61 | $4.16 | $4.18 | $4.18 | 288,523 |
| 2021-09-03 | $4.19 | $4.58 | $4.07 | $4.42 | $4.42 | 514,725 |
| 2021-09-02 | $4.33 | $4.33 | $4.05 | $4.08 | $4.08 | 304,656 |
| 2021-09-01 | $4.09 | $4.14 | $4.03 | $4.06 | $4.06 | 301,739 |
| 2021-08-31 | $4.34 | $4.34 | $4.05 | $4.06 | $4.06 | 233,218 |
| 2021-08-30 | $4.09 | $4.43 | $4.04 | $4.08 | $4.08 | 285,078 |
| 2021-08-27 | $4.05 | $4.18 | $4.04 | $4.09 | $4.09 | 333,300 |
| 2021-08-26 | $4.10 | $4.33 | $3.99 | $4.02 | $4.02 | 267,301 |
| 2021-08-25 | $4.08 | $4.23 | $4.04 | $4.08 | $4.08 | 214,927 |
| 2021-08-24 | $4.05 | $4.10 | $3.86 | $4.08 | $4.08 | 302,724 |
| 2021-08-23 | $4.00 | $4.21 | $3.91 | $4.00 | $4.00 | 435,151 |
| 2021-08-20 | $3.91 | $4.05 | $3.91 | $3.96 | $3.96 | 368,877 |
| 2021-08-19 | $3.92 | $4.14 | $3.89 | $4.03 | $4.03 | 600,689 |
| 2021-08-18 | $4.08 | $4.32 | $4.00 | $4.08 | $4.08 | 371,780 |
| 2021-08-17 | $4.06 | $4.23 | $3.96 | $4.11 | $4.11 | 658,561 |
| 2021-08-16 | $4.74 | $4.74 | $4.00 | $4.15 | $4.15 | 676,363 |
| 2021-08-13 | $4.61 | $4.73 | $4.39 | $4.46 | $4.46 | 359,421 |
| 2021-08-12 | $4.79 | $5.09 | $4.63 | $4.64 | $4.64 | 345,165 |
| 2021-08-11 | $4.66 | $4.83 | $4.66 | $4.74 | $4.74 | 159,699 |
| 2021-08-10 | $4.89 | $5.00 | $4.78 | $4.83 | $4.83 | 179,137 |
| 2021-08-09 | $4.65 | $4.89 | $4.65 | $4.86 | $4.86 | 201,823 |
| 2021-08-06 | $4.55 | $4.86 | $4.55 | $4.72 | $4.72 | 287,040 |
| 2021-08-05 | $4.50 | $4.81 | $4.50 | $4.80 | $4.80 | 254,500 |
| 2021-08-04 | $4.75 | $4.88 | $4.57 | $4.59 | $4.59 | 392,532 |
| 2021-08-03 | $5.09 | $5.09 | $4.78 | $4.80 | $4.80 | 265,288 |
| 2021-08-02 | $4.81 | $5.34 | $4.75 | $4.96 | $4.96 | 326,751 |
| 2021-07-30 | $4.89 | $4.94 | $4.71 | $4.80 | $4.80 | 211,974 |
| 2021-07-29 | $4.96 | $4.96 | $4.74 | $4.83 | $4.83 | 187,647 |
| 2021-07-28 | $4.76 | $4.87 | $4.58 | $4.77 | $4.77 | 655,887 |
| 2021-07-27 | $4.55 | $4.78 | $4.52 | $4.67 | $4.67 | 289,593 |
| 2021-07-26 | $4.65 | $4.94 | $4.65 | $4.70 | $4.70 | 176,441 |
| 2021-07-23 | $4.70 | $4.82 | $4.65 | $4.69 | $4.69 | 194,776 |
| 2021-07-22 | $4.85 | $5.07 | $4.68 | $4.80 | $4.80 | 252,111 |
| 2021-07-21 | $4.65 | $4.95 | $4.65 | $4.85 | $4.85 | 264,371 |
| 2021-07-20 | $4.60 | $4.99 | $4.57 | $4.75 | $4.75 | 411,431 |
| 2021-07-19 | $4.85 | $4.85 | $4.49 | $4.61 | $4.61 | 883,631 |
| 2021-07-16 | $5.14 | $5.25 | $4.85 | $4.92 | $4.92 | 393,566 |
| 2021-07-15 | $5.25 | $5.50 | $4.92 | $5.14 | $5.14 | 495,275 |
| 2021-07-14 | $5.46 | $5.75 | $5.43 | $5.45 | $5.45 | 663,782 |
| 2021-07-13 | $5.81 | $5.81 | $5.40 | $5.46 | $5.46 | 688,029 |
| 2021-07-12 | $5.36 | $5.64 | $5.25 | $5.43 | $5.43 | 716,753 |
| 2021-07-09 | $4.96 | $5.25 | $4.89 | $5.25 | $5.25 | 585,450 |
| 2021-07-08 | $5.00 | $5.00 | $4.80 | $4.87 | $4.87 | 510,864 |
| 2021-07-07 | $4.63 | $4.94 | $4.63 | $4.91 | $4.91 | 741,563 |
| 2021-07-06 | $5.11 | $5.12 | $4.60 | $4.65 | $4.65 | 517,527 |
| 2021-07-02 | $4.78 | $4.87 | $4.65 | $4.68 | $4.68 | 594,828 |
| 2021-07-01 | $4.63 | $4.88 | $4.63 | $4.75 | $4.75 | 440,384 |
| 2021-06-30 | $4.69 | $4.69 | $4.56 | $4.65 | $4.65 | 372,138 |
| 2021-06-29 | $4.59 | $4.77 | $4.55 | $4.63 | $4.63 | 526,357 |
| 2021-06-28 | $4.75 | $4.98 | $4.65 | $4.67 | $4.67 | 1,649,971 |
| 2021-06-25 | $4.75 | $4.85 | $4.67 | $4.74 | $4.74 | 1,393,877 |
| 2021-06-24 | $4.98 | $5.12 | $4.78 | $4.78 | $4.78 | 1,117,802 |
| 2021-06-23 | $4.67 | $4.93 | $4.67 | $4.77 | $4.77 | 618,630 |
| 2021-06-22 | $4.70 | $4.95 | $4.65 | $4.70 | $4.70 | 538,948 |
| 2021-06-21 | $4.95 | $5.00 | $4.80 | $4.94 | $4.94 | 842,075 |
| 2021-06-18 | $5.52 | $5.52 | $4.97 | $5.00 | $5.00 | 832,008 |
| 2021-06-17 | $5.26 | $5.45 | $5.11 | $5.20 | $5.20 | 579,913 |
| 2021-06-16 | $5.40 | $5.56 | $5.32 | $5.32 | $5.32 | 510,911 |
| 2021-06-15 | $5.60 | $5.70 | $5.35 | $5.40 | $5.40 | 461,386 |
| 2021-06-14 | $5.57 | $5.72 | $5.53 | $5.56 | $5.56 | 393,292 |
| 2021-06-11 | $5.50 | $5.71 | $5.50 | $5.59 | $5.59 | 287,558 |
| 2021-06-10 | $5.60 | $5.70 | $5.59 | $5.64 | $5.64 | 202,016 |
| 2021-06-09 | $5.80 | $5.80 | $5.64 | $5.68 | $5.68 | 281,660 |
| 2021-06-08 | $5.76 | $5.78 | $5.62 | $5.65 | $5.65 | 400,855 |
| 2021-06-07 | $5.80 | $6.00 | $5.75 | $5.75 | $5.75 | 265,476 |
| 2021-06-04 | $6.05 | $6.07 | $5.75 | $5.84 | $5.84 | 215,674 |
| 2021-06-03 | $5.81 | $5.91 | $5.77 | $5.81 | $5.81 | 263,182 |
| 2021-06-02 | $5.95 | $6.00 | $5.84 | $5.92 | $5.92 | 273,450 |
| 2021-06-01 | $6.05 | $6.24 | $5.87 | $5.96 | $5.96 | 249,689 |
| 2021-05-28 | $6.09 | $6.10 | $6.03 | $6.05 | $6.05 | 188,240 |
| 2021-05-27 | $6.10 | $6.10 | $5.90 | $6.03 | $6.03 | 152,580 |
| 2021-05-26 | $5.84 | $6.03 | $5.80 | $5.99 | $5.99 | 266,953 |
| 2021-05-25 | $5.99 | $5.99 | $5.79 | $5.85 | $5.85 | 200,278 |
| 2021-05-24 | $6.11 | $6.11 | $5.80 | $5.90 | $5.90 | 157,999 |
| 2021-05-21 | $5.96 | $6.03 | $5.70 | $5.73 | $5.73 | 413,675 |
| 2021-05-20 | $6.19 | $6.19 | $5.85 | $5.96 | $5.96 | 206,372 |
| 2021-05-19 | $5.91 | $6.00 | $5.75 | $5.80 | $5.80 | 413,296 |
| 2021-05-18 | $6.05 | $6.25 | $5.84 | $6.02 | $6.02 | 304,230 |
| 2021-05-17 | $6.09 | $6.49 | $5.85 | $6.03 | $6.03 | 783,747 |
| 2021-05-14 | $5.70 | $6.32 | $5.70 | $6.17 | $6.17 | 344,295 |
| 2021-05-13 | $5.93 | $6.16 | $5.65 | $5.80 | $5.80 | 575,882 |
| 2021-05-12 | $6.34 | $6.34 | $5.98 | $6.01 | $6.01 | 217,145 |
| 2021-05-11 | $6.18 | $6.42 | $5.88 | $6.24 | $6.24 | 554,812 |
| 2021-05-10 | $6.49 | $6.63 | $6.17 | $6.28 | $6.28 | 375,090 |
| 2021-05-07 | $6.18 | $6.32 | $6.15 | $6.25 | $6.25 | 394,904 |
| 2021-05-06 | $6.33 | $6.55 | $6.05 | $6.19 | $6.19 | 276,049 |
| 2021-05-05 | $6.68 | $6.87 | $6.32 | $6.33 | $6.33 | 262,752 |
| 2021-05-04 | $6.79 | $6.79 | $6.31 | $6.48 | $6.48 | 293,402 |
| 2021-05-03 | $6.67 | $6.95 | $6.59 | $6.70 | $6.70 | 466,459 |
| 2021-04-30 | $6.49 | $6.69 | $6.46 | $6.65 | $6.65 | 718,544 |
| 2021-04-29 | $6.39 | $6.60 | $6.27 | $6.49 | $6.49 | 1,064,513 |
| 2021-04-28 | $6.25 | $6.30 | $6.05 | $6.28 | $6.28 | 447,504 |
| 2021-04-27 | $6.00 | $6.15 | $5.91 | $6.06 | $6.06 | 322,958 |
| 2021-04-26 | $6.00 | $6.20 | $5.87 | $6.01 | $6.01 | 244,642 |
| 2021-04-23 | $5.85 | $6.09 | $5.85 | $5.97 | $5.97 | 135,717 |
| 2021-04-22 | $6.12 | $6.21 | $5.87 | $6.00 | $6.00 | 277,505 |
| 2021-04-21 | $6.07 | $6.20 | $5.91 | $6.09 | $6.09 | 370,674 |
| 2021-04-20 | $5.93 | $6.27 | $5.62 | $6.09 | $6.09 | 403,256 |
| 2021-04-19 | $6.06 | $6.29 | $5.82 | $6.14 | $6.14 | 338,825 |
| 2021-04-16 | $5.91 | $6.19 | $5.87 | $6.15 | $6.15 | 234,125 |
| 2021-04-15 | $6.34 | $6.34 | $5.84 | $5.88 | $5.88 | 263,689 |
| 2021-04-14 | $6.00 | $6.06 | $5.90 | $5.99 | $5.99 | 308,764 |
| 2021-04-13 | $6.00 | $6.10 | $5.90 | $5.95 | $5.95 | 191,676 |
| 2021-04-12 | $6.00 | $6.49 | $5.92 | $5.99 | $5.99 | 266,492 |
| 2021-04-09 | $6.01 | $6.22 | $5.94 | $6.09 | $6.09 | 219,799 |
| 2021-04-08 | $6.38 | $6.38 | $5.98 | $6.08 | $6.08 | 132,149 |
| 2021-04-07 | $6.26 | $6.42 | $5.90 | $5.98 | $5.98 | 273,978 |
| 2021-04-06 | $6.20 | $6.37 | $5.94 | $6.20 | $6.20 | 294,868 |
| 2021-04-05 | $6.35 | $6.59 | $6.20 | $6.23 | $6.23 | 330,461 |
| 2021-04-01 | $6.58 | $6.77 | $6.20 | $6.21 | $6.21 | 629,879 |
| 2021-03-31 | $5.96 | $6.53 | $5.45 | $6.45 | $6.45 | 1,604,613 |
| 2021-03-30 | $5.50 | $5.80 | $5.25 | $5.40 | $5.40 | 660,335 |
| 2021-03-29 | $6.00 | $6.28 | $5.55 | $5.57 | $5.57 | 508,145 |
| 2021-03-26 | $6.13 | $6.19 | $5.80 | $5.80 | $5.80 | 541,487 |
| 2021-03-25 | $5.82 | $6.25 | $5.68 | $6.13 | $6.13 | 580,461 |
| 2021-03-24 | $6.41 | $6.48 | $5.80 | $5.90 | $5.90 | 998,184 |
| 2021-03-23 | $6.31 | $6.45 | $5.86 | $6.35 | $6.35 | 1,013,186 |
| 2021-03-22 | $6.85 | $6.85 | $6.28 | $6.28 | $6.28 | 282,970 |
| 2021-03-19 | $6.51 | $6.90 | $6.42 | $6.67 | $6.67 | 290,037 |
| 2021-03-18 | $6.97 | $6.97 | $6.58 | $6.60 | $6.60 | 461,547 |
| 2021-03-17 | $6.60 | $6.90 | $6.53 | $6.86 | $6.86 | 331,379 |
| 2021-03-16 | $6.47 | $7.17 | $6.45 | $6.70 | $6.70 | 1,582,207 |
| 2021-03-15 | $6.51 | $6.62 | $6.28 | $6.45 | $6.45 | 1,076,856 |
| 2021-03-12 | $6.06 | $6.51 | $6.06 | $6.38 | $6.38 | 338,979 |
| 2021-03-11 | $6.12 | $6.45 | $5.99 | $6.34 | $6.34 | 751,408 |
| 2021-03-10 | $6.48 | $6.50 | $6.02 | $6.13 | $6.13 | 801,526 |
| 2021-03-09 | $6.50 | $6.79 | $6.33 | $6.45 | $6.45 | 582,169 |
| 2021-03-08 | $6.74 | $7.00 | $6.29 | $6.40 | $6.40 | 399,666 |
| 2021-03-05 | $7.25 | $7.25 | $6.23 | $6.88 | $6.88 | 721,025 |
| 2021-03-04 | $7.15 | $7.15 | $6.07 | $6.92 | $6.92 | 1,120,198 |
| 2021-03-03 | $7.21 | $7.29 | $6.69 | $6.89 | $6.89 | 731,878 |
| 2021-03-02 | $7.00 | $7.20 | $6.71 | $7.20 | $7.20 | 1,032,113 |
| 2021-03-01 | $6.98 | $7.11 | $6.55 | $6.73 | $6.73 | 546,439 |
| 2021-02-26 | $6.86 | $7.00 | $6.63 | $6.85 | $6.85 | 482,773 |
| 2021-02-25 | $7.26 | $7.26 | $6.55 | $6.94 | $6.94 | 399,613 |
| 2021-02-24 | $7.26 | $7.26 | $6.75 | $7.16 | $7.16 | 1,093,357 |
| 2021-02-23 | $6.91 | $7.32 | $6.64 | $7.16 | $7.16 | 1,093,357 |
| 2021-02-22 | $7.20 | $7.65 | $6.91 | $7.15 | $7.15 | 1,160,018 |
| 2021-02-19 | $7.21 | $7.44 | $6.81 | $7.30 | $7.30 | 2,954,697 |
| 2021-02-18 | $6.80 | $7.08 | $6.51 | $6.88 | $6.88 | 561,122 |
| 2021-02-17 | $7.11 | $7.33 | $6.84 | $6.88 | $6.88 | 561,122 |
| 2021-02-16 | $7.11 | $7.33 | $7.00 | $7.16 | $7.16 | 822,494 |
| 2021-02-12 | $7.50 | $7.50 | $6.83 | $6.98 | $6.98 | 1,341,849 |
| 2021-02-11 | $7.79 | $7.79 | $7.14 | $7.25 | $7.25 | 971,683 |
| 2021-02-10 | $7.61 | $7.89 | $6.95 | $7.55 | $7.55 | 711,405 |
| 2021-02-09 | $7.65 | $7.73 | $7.36 | $7.55 | $7.55 | 711,405 |
| 2021-02-08 | $7.52 | $7.65 | $7.45 | $7.57 | $7.57 | 604,664 |
| 2021-02-05 | $7.00 | $7.45 | $6.95 | $7.37 | $7.37 | 1,016,589 |
| 2021-02-04 | $7.02 | $7.11 | $6.79 | $7.11 | $7.11 | 1,162,106 |
| 2021-02-03 | $6.81 | $6.98 | $6.72 | $6.83 | $6.83 | 1,139,513 |
| 2021-02-02 | $7.09 | $7.09 | $6.42 | $6.73 | $6.73 | 978,372 |
| 2021-02-01 | $6.35 | $6.60 | $6.16 | $6.55 | $6.55 | 642,059 |
| 2021-01-29 | $6.35 | $6.47 | $6.06 | $6.37 | $6.37 | 635,284 |
| 2021-01-28 | $6.10 | $6.45 | $6.08 | $6.35 | $6.35 | 428,222 |
| 2021-01-27 | $6.40 | $6.60 | $5.89 | $6.08 | $6.08 | 1,241,876 |
| 2021-01-26 | $6.59 | $6.70 | $6.41 | $6.48 | $6.48 | 370,952 |
| 2021-01-25 | $6.99 | $6.99 | $6.65 | $6.73 | $6.73 | 570,113 |
| 2021-01-22 | $6.75 | $7.09 | $6.67 | $6.89 | $6.89 | 394,329 |
| 2021-01-21 | $7.17 | $7.17 | $6.60 | $6.80 | $6.80 | 943,981 |
| 2021-01-20 | $7.06 | $7.24 | $6.79 | $6.79 | $6.79 | 909,440 |
| 2021-01-19 | $7.50 | $7.74 | $7.00 | $7.05 | $7.05 | 1,217,547 |
| 2021-01-15 | $7.17 | $7.63 | $7.15 | $7.63 | $7.63 | 1,208,593 |
| 2021-01-14 | $7.00 | $7.34 | $6.86 | $7.11 | $7.11 | 969,685 |
| 2021-01-13 | $6.52 | $7.07 | $6.37 | $7.00 | $7.00 | 1,597,361 |
| 2021-01-12 | $6.58 | $6.68 | $6.31 | $6.54 | $6.54 | 1,490,262 |
| 2021-01-11 | $6.35 | $6.62 | $6.05 | $6.34 | $6.34 | 1,465,824 |
| 2021-01-08 | $6.82 | $6.82 | $6.20 | $6.35 | $6.35 | 2,381,784 |
| 2021-01-07 | $7.00 | $7.07 | $6.54 | $6.92 | $6.92 | 899,276 |
| 2021-01-06 | $6.50 | $7.07 | $6.44 | $6.54 | $6.54 | 1,056,323 |
| 2021-01-05 | $6.73 | $6.84 | $6.00 | $6.32 | $6.32 | 426,165 |
| 2021-01-04 | $6.30 | $6.63 | $6.10 | $6.47 | $6.47 | 1,298,476 |
| 2020-12-31 | $6.10 | $6.14 | $5.87 | $6.05 | $6.05 | 291,934 |
| 2020-12-30 | $6.10 | $6.10 | $5.76 | $6.03 | $6.03 | 477,859 |
| 2020-12-29 | $6.07 | $6.17 | $5.70 | $5.85 | $5.85 | 741,911 |
| 2020-12-28 | $5.77 | $6.24 | $5.77 | $6.07 | $6.07 | 518,233 |
| 2020-12-24 | $5.20 | $5.76 | $5.18 | $5.76 | $5.76 | 365,098 |
| 2020-12-23 | $4.78 | $5.19 | $4.73 | $5.18 | $5.18 | 622,280 |
| 2020-12-22 | $4.88 | $4.88 | $4.62 | $4.73 | $4.73 | 983,192 |
| 2020-12-21 | $4.92 | $4.92 | $4.50 | $4.65 | $4.65 | 155,075 |
| 2020-12-18 | $4.70 | $4.89 | $4.69 | $4.71 | $4.71 | 296,999 |
| 2020-12-17 | $4.98 | $4.98 | $4.72 | $4.76 | $4.76 | 159,269 |
| 2020-12-16 | $4.73 | $4.95 | $4.61 | $4.81 | $4.81 | 308,147 |
| 2020-12-15 | $4.67 | $4.78 | $4.61 | $4.70 | $4.70 | 148,497 |
| 2020-12-14 | $4.86 | $4.86 | $4.67 | $4.72 | $4.72 | 289,722 |
| 2020-12-11 | $4.80 | $4.82 | $4.75 | $4.75 | $4.75 | 102,735 |
| 2020-12-10 | $4.73 | $4.92 | $4.50 | $4.77 | $4.77 | 89,593 |
| 2020-12-09 | $4.62 | $4.74 | $4.54 | $4.74 | $4.74 | 245,710 |
| 2020-12-08 | $4.98 | $4.98 | $4.51 | $4.60 | $4.60 | 248,073 |
| 2020-12-07 | $4.94 | $5.00 | $4.70 | $4.72 | $4.72 | 387,515 |
| 2020-12-04 | $4.50 | $4.89 | $4.25 | $4.88 | $4.88 | 759,193 |
| 2020-12-03 | $4.47 | $4.55 | $4.25 | $4.36 | $4.36 | 273,249 |
| 2020-12-02 | $4.24 | $4.40 | $4.15 | $4.35 | $4.35 | 489,620 |
| 2020-12-01 | $4.49 | $4.49 | $4.23 | $4.25 | $4.25 | 171,806 |
| 2020-11-30 | $4.23 | $4.50 | $4.10 | $4.34 | $4.34 | 547,577 |
| 2020-11-27 | $4.25 | $4.25 | $4.05 | $4.15 | $4.15 | 379,563 |
| 2020-11-25 | $3.92 | $4.18 | $3.76 | $4.14 | $4.14 | 1,134,911 |
| 2020-11-24 | $3.95 | $4.07 | $3.72 | $3.79 | $3.79 | 415,429 |
| 2020-11-23 | $3.76 | $3.94 | $3.75 | $3.86 | $3.86 | 382,005 |
| 2020-11-20 | $3.72 | $3.96 | $3.72 | $3.79 | $3.79 | 250,814 |
| 2020-11-19 | $4.08 | $4.08 | $3.84 | $3.93 | $3.93 | 262,050 |
| 2020-11-18 | $4.02 | $4.07 | $3.95 | $4.06 | $4.06 | 602,309 |
| 2020-11-17 | $4.00 | $4.11 | $3.84 | $3.95 | $3.95 | 255,617 |
| 2020-11-16 | $3.76 | $4.09 | $3.76 | $4.08 | $4.08 | 620,320 |
| 2020-11-13 | $3.95 | $4.06 | $3.76 | $3.95 | $3.95 | 712,004 |
| 2020-11-12 | $3.91 | $4.00 | $3.88 | $3.99 | $3.99 | 424,614 |
| 2020-11-11 | $3.91 | $4.01 | $3.85 | $3.88 | $3.88 | 312,538 |
| 2020-11-10 | $3.76 | $3.90 | $3.75 | $3.90 | $3.90 | 211,913 |
| 2020-11-09 | $4.28 | $4.40 | $3.86 | $3.87 | $3.87 | 812,620 |
| 2020-11-06 | $4.00 | $4.08 | $3.81 | $4.00 | $4.00 | 1,158,621 |
| 2020-11-05 | $4.05 | $4.05 | $3.75 | $3.81 | $3.81 | 565,481 |
| 2020-11-04 | $4.00 | $4.10 | $3.79 | $3.81 | $3.81 | 697,164 |
| 2020-11-03 | $3.87 | $4.00 | $3.78 | $3.87 | $3.87 | 261,084 |
| 2020-11-02 | $3.71 | $3.89 | $3.67 | $3.85 | $3.85 | 852,834 |
| 2020-10-30 | $3.65 | $3.69 | $3.58 | $3.68 | $3.68 | 104,053 |
| 2020-10-29 | $3.41 | $3.69 | $3.41 | $3.65 | $3.65 | 89,482 |
| 2020-10-28 | $3.70 | $3.70 | $3.50 | $3.60 | $3.60 | 175,881 |
| 2020-10-27 | $3.85 | $3.85 | $3.59 | $3.70 | $3.70 | 277,583 |
| 2020-10-26 | $3.85 | $3.92 | $3.65 | $3.71 | $3.71 | 249,620 |
| 2020-10-23 | $3.85 | $3.91 | $3.75 | $3.85 | $3.85 | 161,967 |
| 2020-10-22 | $3.89 | $3.92 | $3.79 | $3.85 | $3.85 | 167,282 |
| 2020-10-21 | $3.83 | $3.89 | $3.74 | $3.88 | $3.88 | 131,517 |
| 2020-10-20 | $3.83 | $3.88 | $3.76 | $3.82 | $3.82 | 175,531 |
| 2020-10-19 | $3.99 | $3.99 | $3.77 | $3.79 | $3.79 | 309,238 |
| 2020-10-16 | $3.94 | $3.94 | $3.78 | $3.84 | $3.84 | 78,351 |
| 2020-10-15 | $3.99 | $3.99 | $3.67 | $3.78 | $3.78 | 95,499 |
| 2020-10-14 | $3.93 | $4.00 | $3.82 | $3.83 | $3.83 | 194,421 |
| 2020-10-13 | $3.75 | $3.88 | $3.69 | $3.86 | $3.86 | 404,756 |
| 2020-10-12 | $3.91 | $4.12 | $3.72 | $3.74 | $3.74 | 456,013 |
| 2020-10-09 | $3.68 | $3.72 | $3.50 | $3.66 | $3.66 | 300,768 |
| 2020-10-08 | $3.33 | $3.63 | $3.29 | $3.61 | $3.61 | 781,754 |
| 2020-10-07 | $3.45 | $3.45 | $3.22 | $3.31 | $3.31 | 138,324 |
| 2020-10-06 | $3.30 | $3.30 | $3.19 | $3.25 | $3.25 | 76,169 |
| 2020-10-05 | $3.46 | $3.46 | $3.22 | $3.23 | $3.23 | 84,390 |
| 2020-10-02 | $3.26 | $3.28 | $3.18 | $3.24 | $3.24 | 54,743 |
| 2020-10-01 | $3.44 | $3.55 | $3.21 | $3.26 | $3.26 | 51,278 |
| 2020-09-30 | $3.47 | $3.51 | $3.41 | $3.44 | $3.44 | 50,244 |
| 2020-09-29 | $3.76 | $3.76 | $3.45 | $3.46 | $3.46 | 37,236 |
| 2020-09-28 | $3.14 | $3.70 | $3.14 | $3.58 | $3.58 | 104,373 |
| 2020-09-25 | $3.22 | $3.32 | $3.18 | $3.30 | $3.30 | 42,498 |
| 2020-09-24 | $3.35 | $3.35 | $3.15 | $3.20 | $3.20 | 50,069 |
| 2020-09-23 | $3.38 | $3.40 | $3.28 | $3.28 | $3.28 | 25,798 |
| 2020-09-22 | $3.29 | $3.39 | $3.28 | $3.37 | $3.37 | 44,829 |
| 2020-09-21 | $3.37 | $3.47 | $3.25 | $3.30 | $3.30 | 106,894 |
| 2020-09-18 | $3.48 | $3.51 | $3.40 | $3.46 | $3.46 | 50,235 |
| 2020-09-17 | $3.36 | $3.45 | $3.16 | $3.43 | $3.43 | 265,329 |
| 2020-09-16 | $3.60 | $3.73 | $3.25 | $3.37 | $3.37 | 203,146 |
| 2020-09-15 | $3.83 | $4.04 | $3.57 | $3.61 | $3.61 | 99,501 |
| 2020-09-14 | $3.70 | $3.95 | $3.62 | $3.85 | $3.85 | 100,772 |
| 2020-09-11 | $3.68 | $3.71 | $3.59 | $3.64 | $3.64 | 55,584 |
| 2020-09-10 | $3.76 | $3.77 | $3.64 | $3.70 | $3.70 | 64,285 |
| 2020-09-09 | $3.82 | $3.96 | $3.70 | $3.70 | $3.70 | 85,338 |
| 2020-09-08 | $3.65 | $3.90 | $3.53 | $3.76 | $3.76 | 234,686 |
| 2020-09-04 | $3.67 | $3.82 | $3.50 | $3.75 | $3.75 | 233,956 |
| 2020-09-03 | $3.43 | $3.56 | $3.38 | $3.45 | $3.45 | 58,693 |
| 2020-09-02 | $3.62 | $3.80 | $3.27 | $3.38 | $3.38 | 116,649 |
| 2020-09-01 | $4.00 | $4.25 | $3.62 | $3.63 | $3.63 | 226,248 |
| 2020-08-31 | $4.10 | $4.10 | $3.93 | $4.00 | $4.00 | 205,147 |
| 2020-08-28 | $4.05 | $4.05 | $3.78 | $3.96 | $3.96 | 99,847 |
| 2020-08-27 | $3.85 | $3.85 | $3.55 | $3.81 | $3.81 | 91,428 |
| 2020-08-26 | $3.40 | $3.68 | $3.40 | $3.56 | $3.56 | 91,629 |
| 2020-08-25 | $3.50 | $3.50 | $3.43 | $3.43 | $3.43 | 10,159 |
| 2020-08-24 | $3.50 | $3.61 | $3.30 | $3.50 | $3.50 | 26,833 |
| 2020-08-21 | $3.20 | $3.56 | $3.20 | $3.55 | $3.55 | 107,135 |
| 2020-08-20 | $3.60 | $3.70 | $3.20 | $3.32 | $3.32 | 140,300 |
| 2020-08-19 | $3.71 | $3.73 | $3.62 | $3.67 | $3.67 | 39,670 |
| 2020-08-18 | $3.75 | $3.75 | $3.65 | $3.70 | $3.70 | 51,270 |
| 2020-08-17 | $3.60 | $3.75 | $3.60 | $3.69 | $3.69 | 141,800 |
| 2020-08-14 | $3.89 | $3.89 | $3.41 | $3.70 | $3.70 | 253,283 |
| 2020-08-13 | $3.54 | $3.59 | $3.45 | $3.46 | $3.46 | 123,904 |
| 2020-08-12 | $3.49 | $3.63 | $3.42 | $3.57 | $3.57 | 57,369 |
| 2020-08-11 | $2.88 | $3.69 | $2.88 | $3.45 | $3.45 | 192,326 |
| 2020-08-10 | $3.05 | $3.40 | $3.05 | $3.24 | $3.24 | 206,478 |
| 2020-08-07 | $3.28 | $3.34 | $3.23 | $3.27 | $3.27 | 40,494 |
| 2020-08-06 | $3.25 | $3.38 | $3.23 | $3.28 | $3.28 | 73,171 |
| 2020-08-05 | $3.50 | $3.50 | $3.29 | $3.29 | $3.29 | 83,968 |
| 2020-08-04 | $3.48 | $3.50 | $3.30 | $3.35 | $3.35 | 259,811 |
| 2020-08-03 | $3.40 | $3.60 | $3.25 | $3.58 | $3.58 | 82,246 |
| 2020-07-31 | $3.45 | $3.49 | $3.23 | $3.39 | $3.39 | 124,581 |
| 2020-07-30 | $3.55 | $3.55 | $3.25 | $3.44 | $3.44 | 232,092 |
| 2020-07-29 | $3.25 | $3.40 | $3.04 | $3.24 | $3.24 | 110,258 |
| 2020-07-28 | $3.29 | $3.29 | $2.65 | $3.23 | $3.23 | 135,256 |
| 2020-07-27 | $2.90 | $2.95 | $2.82 | $2.90 | $2.90 | 134,017 |
| 2020-07-24 | $2.85 | $2.85 | $2.77 | $2.81 | $2.81 | 52,822 |
| 2020-07-23 | $2.52 | $2.93 | $2.52 | $2.83 | $2.83 | 245,880 |
| 2020-07-22 | $3.00 | $3.00 | $2.65 | $2.85 | $2.85 | 246,564 |
| 2020-07-21 | $2.73 | $2.90 | $2.73 | $2.85 | $2.85 | 59,180 |
| 2020-07-20 | $2.75 | $2.80 | $2.69 | $2.75 | $2.75 | 113,965 |
| 2020-07-17 | $2.79 | $2.85 | $2.73 | $2.75 | $2.75 | 51,200 |
| 2020-07-16 | $2.83 | $3.00 | $2.77 | $2.78 | $2.78 | 38,200 |
| 2020-07-15 | $2.82 | $2.82 | $2.77 | $2.82 | $2.82 | 25,200 |
| 2020-07-14 | $2.62 | $2.93 | $2.62 | $2.77 | $2.77 | 26,700 |
| 2020-07-13 | $2.99 | $2.99 | $2.60 | $2.90 | $2.90 | 334,000 |
| 2020-07-10 | $2.60 | $2.81 | $2.40 | $2.81 | $2.81 | 102,300 |
| 2020-07-09 | $2.40 | $2.64 | $2.40 | $2.59 | $2.59 | 24,700 |
| 2020-07-08 | $2.64 | $2.64 | $2.60 | $2.63 | $2.63 | 7,700 |
| 2020-07-07 | $2.80 | $2.80 | $2.62 | $2.64 | $2.64 | 16,700 |
| 2020-07-06 | $2.55 | $2.70 | $2.55 | $2.60 | $2.60 | 20,000 |
| 2020-07-02 | $2.50 | $2.60 | $2.47 | $2.52 | $2.52 | 30,800 |
| 2020-07-01 | $2.50 | $2.57 | $2.42 | $2.53 | $2.53 | 63,300 |
| 2020-06-30 | $2.62 | $2.63 | $2.55 | $2.56 | $2.56 | 33,600 |
| 2020-06-29 | $2.66 | $2.70 | $2.55 | $2.62 | $2.62 | 21,488 |
| 2020-06-26 | $2.68 | $2.70 | $2.60 | $2.62 | $2.62 | 12,602 |
| 2020-06-25 | $2.75 | $2.75 | $2.55 | $2.69 | $2.69 | 12,243 |
| 2020-06-24 | $2.63 | $2.70 | $2.54 | $2.66 | $2.66 | 39,185 |
| 2020-06-23 | $2.62 | $2.69 | $2.62 | $2.67 | $2.67 | 23,963 |
| 2020-06-22 | $2.75 | $2.75 | $2.65 | $2.65 | $2.65 | 19,211 |
| 2020-06-19 | $2.60 | $2.70 | $2.60 | $2.67 | $2.67 | 39,730 |
| 2020-06-18 | $2.75 | $2.75 | $2.59 | $2.60 | $2.60 | 39,701 |
| 2020-06-17 | $2.75 | $2.78 | $2.69 | $2.70 | $2.70 | 29,140 |
| 2020-06-16 | $3.01 | $3.01 | $2.71 | $2.71 | $2.71 | 77,647 |
| 2020-06-15 | $2.71 | $2.90 | $2.71 | $2.79 | $2.79 | 33,686 |
| 2020-06-12 | $2.80 | $3.00 | $2.70 | $2.74 | $2.74 | 60,688 |
| 2020-06-11 | $3.18 | $3.18 | $2.74 | $2.75 | $2.75 | 111,746 |
| 2020-06-10 | $3.17 | $3.17 | $2.80 | $2.88 | $2.88 | 21,735 |
| 2020-06-09 | $2.91 | $2.91 | $2.74 | $2.87 | $2.87 | 59,186 |
| 2020-06-08 | $3.30 | $3.30 | $2.83 | $2.87 | $2.87 | 77,118 |
| 2020-06-05 | $2.80 | $2.98 | $2.80 | $2.81 | $2.81 | 50,905 |
| 2020-06-04 | $2.80 | $2.90 | $2.78 | $2.82 | $2.82 | 70,745 |
| 2020-06-03 | $2.82 | $2.90 | $2.80 | $2.82 | $2.82 | 26,393 |
| 2020-06-02 | $2.73 | $2.85 | $2.70 | $2.75 | $2.75 | 65,867 |
| 2020-06-01 | $2.82 | $3.11 | $2.78 | $2.81 | $2.81 | 48,165 |
| 2020-05-29 | $3.24 | $3.24 | $2.73 | $2.80 | $2.80 | 133,122 |
| 2020-05-28 | $2.65 | $2.94 | $2.57 | $2.94 | $2.94 | 357,441 |
| 2020-05-27 | $2.75 | $2.75 | $2.55 | $2.62 | $2.62 | 70,428 |
| 2020-05-26 | $2.40 | $2.75 | $2.34 | $2.57 | $2.57 | 110,964 |
| 2020-05-22 | $2.25 | $2.34 | $2.21 | $2.34 | $2.34 | 41,715 |
| 2020-05-21 | $2.05 | $2.25 | $2.05 | $2.22 | $2.22 | 58,452 |
| 2020-05-20 | $2.00 | $2.08 | $1.97 | $2.02 | $2.02 | 72,133 |
| 2020-05-19 | $1.65 | $2.10 | $1.62 | $1.90 | $1.90 | 48,440 |
| 2020-05-18 | $1.62 | $1.75 | $1.62 | $1.68 | $1.68 | 44,092 |
| 2020-05-15 | $1.61 | $1.63 | $1.55 | $1.57 | $1.57 | 74,423 |
| 2020-05-14 | $1.62 | $1.64 | $1.59 | $1.62 | $1.62 | 30,392 |
| 2020-05-13 | $1.65 | $1.65 | $1.55 | $1.64 | $1.64 | 34,208 |
| 2020-05-12 | $1.55 | $1.65 | $1.50 | $1.61 | $1.61 | 63,693 |
| 2020-05-11 | $1.65 | $1.71 | $1.50 | $1.53 | $1.53 | 48,901 |
| 2020-05-08 | $1.72 | $1.72 | $1.61 | $1.64 | $1.64 | 57,089 |
| 2020-05-07 | $1.69 | $1.85 | $1.69 | $1.71 | $1.71 | 9,805 |
| 2020-05-06 | $1.73 | $1.73 | $1.70 | $1.70 | $1.70 | 16,240 |
| 2020-05-05 | $1.73 | $1.75 | $1.70 | $1.70 | $1.70 | 10,930 |
| 2020-05-04 | $1.66 | $1.75 | $1.66 | $1.75 | $1.75 | 11,590 |
| 2020-05-01 | $1.75 | $1.79 | $1.70 | $1.72 | $1.72 | 9,059 |
| 2020-04-30 | $1.79 | $1.83 | $1.75 | $1.79 | $1.79 | 11,826 |
| 2020-04-29 | $1.79 | $1.83 | $1.76 | $1.79 | $1.79 | 59,252 |
| 2020-04-28 | $1.77 | $1.78 | $1.74 | $1.78 | $1.78 | 17,370 |
| 2020-04-27 | $1.77 | $1.77 | $1.70 | $1.75 | $1.75 | 26,372 |
| 2020-04-24 | $1.73 | $1.75 | $1.70 | $1.72 | $1.72 | 21,024 |
| 2020-04-23 | $1.80 | $1.94 | $1.71 | $1.74 | $1.74 | 16,715 |
| 2020-04-22 | $1.66 | $1.76 | $1.65 | $1.75 | $1.75 | 18,032 |
| 2020-04-21 | $1.66 | $1.70 | $1.61 | $1.66 | $1.66 | 17,840 |
| 2020-04-20 | $1.70 | $1.88 | $1.65 | $1.67 | $1.67 | 64,328 |
| 2020-04-17 | $1.66 | $1.68 | $1.63 | $1.67 | $1.67 | 17,993 |
| 2020-04-16 | $1.68 | $1.68 | $1.62 | $1.65 | $1.65 | 60,638 |
| 2020-04-15 | $1.70 | $1.70 | $1.66 | $1.66 | $1.66 | 4,751 |
| 2020-04-14 | $1.75 | $2.01 | $1.70 | $1.71 | $1.71 | 34,551 |
| 2020-04-13 | $1.73 | $1.85 | $1.65 | $1.74 | $1.74 | 4,091 |
| 2020-04-09 | $1.77 | $1.78 | $1.72 | $1.73 | $1.73 | 20,505 |
| 2020-04-08 | $1.80 | $1.82 | $1.70 | $1.72 | $1.72 | 36,018 |
| 2020-04-07 | $1.83 | $1.86 | $1.78 | $1.78 | $1.78 | 33,656 |
| 2020-04-06 | $1.83 | $1.85 | $1.77 | $1.80 | $1.80 | 27,570 |
| 2020-04-03 | $1.85 | $2.48 | $1.79 | $1.82 | $1.82 | 27,858 |
| 2020-04-02 | $1.85 | $1.85 | $1.77 | $1.80 | $1.80 | 55,842 |
| 2020-04-01 | $1.78 | $1.90 | $1.76 | $1.85 | $1.85 | 32,136 |
| 2020-03-31 | $1.73 | $1.80 | $1.71 | $1.78 | $1.78 | 23,387 |
| 2020-03-30 | $1.81 | $1.85 | $1.72 | $1.73 | $1.73 | 89,193 |
| 2020-03-27 | $1.60 | $1.97 | $0.78 | $1.76 | $1.76 | 66,235 |
| 2020-03-26 | $1.53 | $1.84 | $1.53 | $1.61 | $1.61 | 107,863 |
| 2020-03-25 | $1.44 | $1.50 | $1.37 | $1.49 | $1.49 | 71,861 |
| 2020-03-24 | $1.51 | $1.55 | $1.40 | $1.43 | $1.43 | 67,529 |
| 2020-03-23 | $1.84 | $2.58 | $1.34 | $1.36 | $1.36 | 104,790 |
| 2020-03-20 | $1.40 | $2.00 | $1.33 | $1.45 | $1.45 | 131,922 |
| 2020-03-19 | $1.40 | $1.40 | $1.23 | $1.25 | $1.25 | 40,745 |
| 2020-03-18 | $1.38 | $1.49 | $1.24 | $1.36 | $1.36 | 34,412 |
| 2020-03-17 | $1.49 | $1.55 | $1.40 | $1.45 | $1.45 | 38,388 |
| 2020-03-16 | $1.75 | $1.75 | $1.49 | $1.50 | $1.50 | 23,377 |
| 2020-03-13 | $1.98 | $2.15 | $1.72 | $1.72 | $1.72 | 24,779 |
| 2020-03-12 | $1.86 | $1.88 | $1.60 | $1.77 | $1.77 | 48,712 |
| 2020-03-11 | $2.19 | $2.30 | $1.85 | $1.99 | $1.99 | 73,072 |
| 2020-03-10 | $2.31 | $2.35 | $2.21 | $2.21 | $2.21 | 22,839 |
| 2020-03-09 | $2.50 | $2.80 | $2.25 | $2.25 | $2.25 | 44,649 |
| 2020-03-06 | $2.63 | $2.63 | $2.36 | $2.61 | $2.61 | 16,437 |
| 2020-03-05 | $2.71 | $2.74 | $2.59 | $2.62 | $2.62 | 27,142 |
| 2020-03-04 | $2.92 | $3.06 | $2.71 | $2.71 | $2.71 | 57,676 |
| 2020-03-03 | $2.97 | $2.98 | $2.76 | $2.90 | $2.90 | 13,659 |
| 2020-03-02 | $2.99 | $2.99 | $2.92 | $2.93 | $2.93 | 4,535 |
| 2020-02-28 | $3.01 | $3.01 | $2.86 | $2.99 | $2.99 | 6,441 |
| 2020-02-27 | $2.83 | $3.04 | $2.83 | $2.91 | $2.91 | 10,316 |
| 2020-02-26 | $3.01 | $3.26 | $2.95 | $2.95 | $2.95 | 22,290 |
| 2020-02-25 | $3.02 | $3.04 | $2.96 | $3.00 | $3.00 | 5,661 |
| 2020-02-24 | $3.09 | $3.09 | $3.02 | $3.02 | $3.02 | 11,479 |
| 2020-02-21 | $3.04 | $3.60 | $3.03 | $3.07 | $3.07 | 10,127 |
| 2020-02-20 | $3.07 | $3.36 | $2.97 | $3.03 | $3.03 | 9,254 |
| 2020-02-19 | $2.97 | $3.00 | $2.94 | $2.99 | $2.99 | 5,809 |
| 2020-02-18 | $3.10 | $3.10 | $2.95 | $2.95 | $2.95 | 28,425 |
| 2020-02-14 | $3.14 | $3.14 | $3.06 | $3.07 | $3.07 | 35,078 |
| 2020-02-13 | $2.86 | $2.95 | $2.80 | $2.95 | $2.95 | 2,776 |
| 2020-02-12 | $2.91 | $2.95 | $2.86 | $2.88 | $2.88 | 4,724 |
| 2020-02-11 | $3.12 | $3.16 | $2.93 | $2.93 | $2.93 | 17,984 |
| 2020-02-10 | $3.29 | $3.29 | $3.05 | $3.10 | $3.10 | 33,250 |
| 2020-02-07 | $3.27 | $3.27 | $3.21 | $3.21 | $3.21 | 20,056 |
| 2020-02-06 | $3.42 | $3.42 | $3.25 | $3.25 | $3.25 | 4,748 |
| 2020-02-05 | $3.46 | $3.47 | $3.25 | $3.45 | $3.45 | 14,870 |
| 2020-02-04 | $5.30 | $5.30 | $3.25 | $3.25 | $3.25 | 15,461 |
| 2020-02-03 | $4.00 | $4.00 | $3.45 | $3.45 | $3.45 | 18,115 |
| 2020-01-31 | $3.65 | $3.71 | $3.32 | $3.50 | $3.50 | 43,680 |
| 2020-01-30 | $3.67 | $3.67 | $3.55 | $3.63 | $3.63 | 15,027 |
| 2020-01-29 | $3.67 | $3.72 | $3.60 | $3.66 | $3.66 | 10,788 |
| 2020-01-28 | $3.51 | $3.76 | $3.51 | $3.66 | $3.66 | 11,348 |
| 2020-01-27 | $2.69 | $3.66 | $2.69 | $3.52 | $3.52 | 4,461 |
| 2020-01-24 | $3.84 | $3.84 | $3.54 | $3.62 | $3.62 | 20,002 |
| 2020-01-23 | $3.81 | $3.82 | $3.75 | $3.82 | $3.82 | 40,403 |
| 2020-01-22 | $3.72 | $3.87 | $3.69 | $3.79 | $3.79 | 44,927 |
| 2020-01-21 | $3.62 | $3.75 | $3.60 | $3.62 | $3.62 | 33,339 |
| 2020-01-17 | $3.28 | $3.62 | $3.28 | $3.46 | $3.46 | 22,016 |
| 2020-01-16 | $3.25 | $3.45 | $3.25 | $3.27 | $3.27 | 70,241 |
| 2020-01-15 | $2.96 | $3.36 | $2.72 | $3.24 | $3.24 | 43,328 |
| 2020-01-14 | $2.81 | $2.98 | $2.81 | $2.96 | $2.96 | 15,308 |
| 2020-01-13 | $2.76 | $2.93 | $2.75 | $2.81 | $2.81 | 3,809 |
| 2020-01-10 | $2.77 | $2.77 | $2.75 | $2.75 | $2.75 | 9,132 |
| 2020-01-09 | $2.77 | $2.89 | $2.75 | $2.77 | $2.77 | 19,791 |
| 2020-01-08 | $2.70 | $2.77 | $2.69 | $2.77 | $2.77 | 17,416 |
| 2020-01-07 | $2.75 | $2.75 | $2.73 | $2.74 | $2.74 | 6,046 |
| 2020-01-06 | $2.71 | $2.84 | $2.68 | $2.76 | $2.76 | 39,778 |
| 2020-01-03 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 335 |
| 2020-01-02 | $3.35 | $3.35 | $2.55 | $2.57 | $2.57 | 28,358 |
| 2019-12-31 | $2.46 | $2.53 | $2.40 | $2.49 | $2.49 | 20,260 |
| 2019-12-30 | $2.55 | $2.55 | $2.38 | $2.49 | $2.49 | 13,905 |
| 2019-12-27 | $2.48 | $2.60 | $2.30 | $2.50 | $2.50 | 61,317 |
| 2019-12-26 | $2.31 | $2.49 | $2.31 | $2.48 | $2.48 | 6,526 |
| 2019-12-24 | $2.52 | $2.52 | $2.30 | $2.30 | $2.30 | 19,432 |
| 2019-12-23 | $2.66 | $2.69 | $2.50 | $2.50 | $2.50 | 13,993 |
| 2019-12-20 | $2.50 | $2.50 | $2.40 | $2.50 | $2.50 | 8,629 |
| 2019-12-19 | $1.93 | $2.46 | $1.93 | $2.42 | $2.42 | 8,276 |
| 2019-12-18 | $2.41 | $2.62 | $2.32 | $2.33 | $2.33 | 16,629 |
| 2019-12-17 | $2.39 | $2.40 | $2.29 | $2.30 | $2.30 | 4,043 |
| 2019-12-16 | $2.41 | $3.94 | $2.33 | $2.36 | $2.36 | 39,020 |
| 2019-12-13 | $2.39 | $2.40 | $2.34 | $2.34 | $2.34 | 11,035 |
| 2019-12-12 | $2.35 | $2.37 | $2.20 | $2.27 | $2.27 | 23,380 |
| 2019-12-11 | $2.41 | $2.41 | $2.33 | $2.35 | $2.35 | 12,751 |
| 2019-12-10 | $2.42 | $2.42 | $2.34 | $2.34 | $2.34 | 21,598 |
| 2019-12-09 | $2.45 | $2.47 | $2.41 | $2.41 | $2.41 | 8,239 |
| 2019-12-06 | $2.35 | $2.44 | $2.33 | $2.44 | $2.44 | 29,988 |
| 2019-12-05 | $2.35 | $2.65 | $2.33 | $2.33 | $2.33 | 2,903 |
| 2019-12-04 | $2.10 | $2.26 | $2.10 | $2.26 | $2.26 | 10,924 |
| 2019-12-03 | $2.26 | $2.26 | $2.10 | $2.10 | $2.10 | 8,698 |
| 2019-12-02 | $2.25 | $2.28 | $1.96 | $2.28 | $2.28 | 37,375 |
| 2019-11-29 | $2.24 | $2.24 | $2.18 | $2.19 | $2.19 | 3,586 |
| 2019-11-27 | $2.83 | $2.83 | $2.22 | $2.25 | $2.25 | 5,749 |
| 2019-11-26 | $2.26 | $2.49 | $2.17 | $2.19 | $2.19 | 80,085 |
| 2019-11-25 | $3.81 | $3.81 | $2.30 | $2.30 | $2.30 | 16,250 |
| 2019-11-22 | $2.43 | $3.12 | $2.33 | $2.34 | $2.34 | 4,303 |
| 2019-11-21 | $2.49 | $2.87 | $2.30 | $2.32 | $2.32 | 29,530 |
| 2019-11-20 | $2.75 | $2.75 | $2.59 | $2.59 | $2.59 | 7,811 |
| 2019-11-19 | $2.53 | $2.71 | $2.53 | $2.60 | $2.60 | 50,415 |
| 2019-11-18 | $2.65 | $2.88 | $2.53 | $2.53 | $2.53 | 15,837 |
| 2019-11-15 | $1.60 | $2.85 | $1.60 | $2.61 | $2.61 | 48,378 |
| 2019-11-14 | $2.93 | $2.93 | $2.69 | $2.72 | $2.72 | 49,635 |
| 2019-11-13 | $2.97 | $2.97 | $2.90 | $2.93 | $2.93 | 3,685 |
| 2019-11-12 | $2.99 | $3.05 | $2.91 | $2.91 | $2.91 | 75,987 |
| 2019-11-11 | $3.06 | $3.15 | $2.94 | $2.94 | $2.94 | 47,452 |
| 2019-11-08 | $3.15 | $3.15 | $2.91 | $2.98 | $2.98 | 22,153 |
| 2019-11-07 | $3.20 | $3.20 | $3.12 | $3.15 | $3.15 | 7,738 |
| 2019-11-06 | $3.41 | $5.00 | $3.15 | $3.19 | $3.19 | 60,803 |
| 2019-11-05 | $3.32 | $3.32 | $3.14 | $3.15 | $3.15 | 12,745 |
| 2019-11-04 | $2.43 | $3.10 | $2.43 | $3.10 | $3.10 | 6,148 |
| 2019-11-01 | $3.08 | $3.27 | $3.05 | $3.07 | $3.07 | 2,833 |
| 2019-10-31 | $3.26 | $3.26 | $3.05 | $3.05 | $3.05 | 3,293 |
| 2019-10-30 | $3.25 | $3.27 | $3.14 | $3.14 | $3.14 | 7,960 |
| 2019-10-29 | $3.35 | $3.35 | $2.99 | $3.13 | $3.13 | 11,988 |
| 2019-10-28 | $3.38 | $3.40 | $3.30 | $3.37 | $3.37 | 5,412 |
| 2019-10-25 | $3.26 | $3.47 | $3.26 | $3.26 | $3.26 | 1,559 |
| 2019-10-24 | $3.14 | $3.28 | $3.14 | $3.28 | $3.28 | 2,815 |
| 2019-10-23 | $3.10 | $3.17 | $3.09 | $3.17 | $3.17 | 6,925 |
| 2019-10-22 | $3.07 | $3.10 | $3.07 | $3.10 | $3.10 | 3,225 |
| 2019-10-21 | $3.14 | $4.31 | $3.05 | $3.05 | $3.05 | 10,539 |
| 2019-10-18 | $3.08 | $3.10 | $3.05 | $3.10 | $3.10 | 13,000 |
| 2019-10-17 | $3.09 | $3.09 | $3.05 | $3.07 | $3.07 | 2,160 |
| 2019-10-16 | $3.02 | $3.07 | $3.02 | $3.07 | $3.07 | 1,300 |
| 2019-10-15 | $3.08 | $3.15 | $3.06 | $3.06 | $3.06 | 15,570 |
| 2019-10-14 | $2.95 | $3.32 | $2.95 | $3.32 | $3.32 | 4,500 |
| 2019-10-11 | $3.05 | $3.10 | $3.05 | $3.08 | $3.08 | 10,090 |
| 2019-10-10 | $3.12 | $3.16 | $2.94 | $3.06 | $3.06 | 11,362 |
| 2019-10-09 | $3.13 | $3.14 | $3.10 | $3.10 | $3.10 | 960 |
| 2019-10-08 | $3.14 | $3.15 | $3.12 | $3.12 | $3.12 | 1,510 |
| 2019-10-07 | $3.30 | $3.30 | $3.10 | $3.20 | $3.20 | 17,505 |
| 2019-10-04 | $3.33 | $3.55 | $3.29 | $3.55 | $3.55 | 4,745 |
| 2019-10-03 | $3.31 | $3.51 | $3.29 | $3.31 | $3.31 | 14,276 |
| 2019-10-02 | $4.62 | $4.62 | $2.88 | $4.44 | $4.44 | 15,780 |
| 2019-10-01 | $3.48 | $3.95 | $3.09 | $3.95 | $3.95 | 1,581 |
| 2019-09-30 | $3.50 | $3.50 | $3.39 | $3.50 | $3.50 | 7,968 |
| 2019-09-27 | $3.57 | $3.58 | $3.50 | $3.50 | $3.50 | 13,007 |
| 2019-09-26 | $3.60 | $4.28 | $3.60 | $3.65 | $3.65 | 12,825 |
| 2019-09-25 | $3.82 | $3.92 | $3.49 | $3.50 | $3.50 | 50,625 |
| 2019-09-24 | $4.10 | $4.10 | $3.89 | $3.93 | $3.93 | 11,925 |
| 2019-09-23 | $4.04 | $4.25 | $3.95 | $4.10 | $4.10 | 10,485 |
| 2019-09-20 | $4.83 | $4.83 | $3.97 | $3.97 | $3.97 | 8,895 |
| 2019-09-19 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 860 |
| 2019-09-18 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 680 |
| 2019-09-17 | $4.20 | $4.20 | $4.03 | $4.03 | $4.03 | 1,391 |
| 2019-09-16 | $4.30 | $4.32 | $4.15 | $4.30 | $4.30 | 6,310 |
| 2019-09-13 | $4.35 | $4.35 | $4.05 | $4.05 | $4.05 | 9,221 |
| 2019-09-12 | $4.38 | $4.39 | $4.35 | $4.39 | $4.39 | 2,960 |
| 2019-09-11 | $4.11 | $4.39 | $4.09 | $4.39 | $4.39 | 8,905 |
| 2019-09-10 | $4.14 | $4.16 | $4.13 | $4.15 | $4.15 | 2,190 |
| 2019-09-09 | $4.14 | $4.20 | $4.07 | $4.10 | $4.10 | 12,092 |
| 2019-09-06 | $4.28 | $4.28 | $4.18 | $4.18 | $4.18 | 4,120 |
| 2019-09-05 | $4.30 | $4.47 | $4.23 | $4.24 | $4.24 | 6,230 |
| 2019-09-04 | $4.25 | $4.28 | $4.24 | $4.27 | $4.27 | 3,812 |
| 2019-09-03 | $4.05 | $5.09 | $4.05 | $4.10 | $4.10 | 19,025 |
| 2019-08-30 | $4.15 | $4.15 | $4.09 | $4.13 | $4.13 | 5,285 |
| 2019-08-29 | $4.00 | $4.15 | $4.00 | $4.15 | $4.15 | 1,848 |
| 2019-08-28 | $4.09 | $4.18 | $3.97 | $3.97 | $3.97 | 5,905 |
| 2019-08-27 | $4.19 | $4.35 | $3.99 | $3.99 | $3.99 | 10,836 |
| 2019-08-26 | $4.22 | $4.22 | $4.01 | $4.16 | $4.16 | 6,381 |
| 2019-08-23 | $4.74 | $4.74 | $4.44 | $4.74 | $4.74 | 6,830 |
| 2019-08-22 | $4.82 | $4.85 | $4.72 | $4.72 | $4.72 | 6,500 |
| 2019-08-21 | $4.83 | $4.89 | $4.75 | $4.81 | $4.81 | 1,560 |
| 2019-08-20 | $4.85 | $4.86 | $4.80 | $4.86 | $4.86 | 4,014 |
| 2019-08-19 | $5.01 | $5.13 | $4.95 | $4.95 | $4.95 | 8,962 |
| 2019-08-16 | $4.68 | $4.95 | $4.68 | $4.95 | $4.95 | 9,530 |
| 2019-08-15 | $4.95 | $4.95 | $4.70 | $4.70 | $4.70 | 2,462 |
| 2019-08-14 | $5.26 | $5.26 | $4.90 | $5.03 | $5.03 | 17,721 |
| 2019-08-13 | $5.03 | $5.09 | $5.03 | $5.09 | $5.09 | 17,640 |
| 2019-08-12 | $4.95 | $5.15 | $4.94 | $4.95 | $4.95 | 5,295 |
| 2019-08-09 | $5.11 | $5.11 | $4.90 | $4.93 | $4.93 | 29,018 |
| 2019-08-08 | $4.94 | $6.60 | $4.94 | $5.02 | $5.02 | 26,018 |
| 2019-08-07 | $5.19 | $5.19 | $4.85 | $4.95 | $4.95 | 10,760 |
| 2019-08-06 | $4.86 | $5.10 | $4.71 | $4.73 | $4.73 | 16,505 |
| 2019-08-05 | $4.65 | $5.10 | $4.29 | $5.10 | $5.10 | 2,921 |
| 2019-08-02 | $4.64 | $4.79 | $4.62 | $4.76 | $4.76 | 9,818 |
| 2019-08-01 | $4.63 | $4.71 | $4.60 | $4.62 | $4.62 | 3,200 |
| 2019-07-31 | $4.68 | $4.68 | $4.66 | $4.66 | $4.66 | 1,697 |
| 2019-07-30 | $4.53 | $4.55 | $4.18 | $4.55 | $4.55 | 1,850 |
| 2019-07-29 | $4.51 | $4.52 | $4.17 | $4.39 | $4.39 | 16,658 |
| 2019-07-26 | $4.50 | $4.51 | $4.50 | $4.51 | $4.51 | 283 |
| 2019-07-25 | $4.20 | $4.79 | $4.20 | $4.49 | $4.49 | 4,443 |
| 2019-07-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 25 |
| 2019-07-23 | $4.50 | $4.58 | $4.20 | $4.50 | $4.50 | 13,975 |
| 2019-07-22 | $4.78 | $4.98 | $4.45 | $4.45 | $4.45 | 25,994 |
| 2019-07-19 | $4.94 | $5.05 | $4.79 | $4.79 | $4.79 | 27,244 |
| 2019-07-18 | $4.93 | $4.94 | $4.85 | $4.90 | $4.90 | 2,344 |
| 2019-07-17 | $4.64 | $5.04 | $4.64 | $4.94 | $4.94 | 15,059 |
| 2019-07-16 | $3.73 | $4.46 | $3.73 | $4.46 | $4.46 | 7,085 |
| 2019-07-15 | $3.84 | $3.84 | $3.60 | $3.67 | $3.67 | 60,844 |
| 2019-07-12 | $4.58 | $4.58 | $3.65 | $3.75 | $3.75 | 71,951 |
| 2019-07-11 | $4.48 | $4.48 | $3.79 | $3.79 | $3.79 | 5,120 |
| 2019-07-10 | $4.49 | $4.55 | $4.47 | $4.49 | $4.49 | 15,354 |
| 2019-07-09 | $4.66 | $4.70 | $4.46 | $4.46 | $4.46 | 13,269 |
| 2019-07-08 | $4.93 | $4.93 | $4.54 | $4.54 | $4.54 | 7,008 |
| 2019-07-05 | $5.15 | $5.15 | $4.91 | $4.91 | $4.91 | 4,874 |
| 2019-07-03 | $5.26 | $5.27 | $5.09 | $5.09 | $5.09 | 2,814 |
| 2019-07-02 | $5.30 | $6.00 | $5.09 | $5.95 | $5.95 | 38,405 |
| 2019-07-01 | $7.00 | $7.00 | $5.25 | $6.60 | $6.60 | 11,112 |
| 2019-06-28 | $5.28 | $5.32 | $5.23 | $5.25 | $5.25 | 17,642 |
| 2019-06-27 | $5.48 | $5.60 | $5.25 | $5.26 | $5.26 | 3,947 |
| 2019-06-26 | $5.70 | $5.70 | $5.24 | $5.57 | $5.57 | 14,307 |
| 2019-06-25 | $5.85 | $5.86 | $5.31 | $5.75 | $5.75 | 75,149 |
| 2019-06-24 | $6.05 | $6.05 | $5.85 | $5.85 | $5.85 | 3,158 |
| 2019-06-21 | $5.85 | $5.91 | $5.85 | $5.90 | $5.90 | 19,989 |
| 2019-06-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 12,246 |
| 2019-06-19 | $5.95 | $5.95 | $5.76 | $5.78 | $5.78 | 7,934 |
| 2019-06-18 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 100 |
| 2019-06-17 | $5.96 | $5.98 | $5.75 | $5.75 | $5.75 | 3,812 |
| 2019-06-14 | $5.88 | $5.88 | $5.78 | $5.78 | $5.78 | 6,233 |
| 2019-06-13 | $5.88 | $5.91 | $5.52 | $5.82 | $5.82 | 5,400 |
| 2019-06-12 | $6.10 | $6.10 | $5.64 | $5.90 | $5.90 | 15,890 |
| 2019-06-11 | $5.26 | $5.30 | $5.26 | $5.30 | $5.30 | 21,359 |
| 2019-06-10 | $5.19 | $5.41 | $5.19 | $5.32 | $5.32 | 12,360 |
| 2019-06-07 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 100 |
| 2019-06-06 | $5.30 | $5.30 | $5.24 | $5.24 | $5.24 | 200 |
| 2019-06-05 | $5.58 | $5.58 | $5.25 | $5.25 | $5.25 | 2,047 |
| 2019-06-04 | $5.99 | $5.99 | $5.57 | $5.57 | $5.57 | 950 |
| 2019-06-03 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 20 |
| 2019-05-31 | $6.30 | $6.30 | $6.11 | $6.11 | $6.11 | 507 |
| 2019-05-30 | $6.40 | $6.40 | $6.23 | $6.23 | $6.23 | 713 |
| 2019-05-29 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 1,264 |
| 2019-05-28 | $6.43 | $6.62 | $6.42 | $6.42 | $6.42 | 925 |
| 2019-05-24 | $6.50 | $6.55 | $6.50 | $6.55 | $6.55 | 3,408 |
| 2019-05-23 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 20 |
| 2019-05-22 | $6.62 | $6.62 | $6.59 | $6.61 | $6.61 | 4,244 |
| 2019-05-21 | $6.65 | $6.65 | $6.63 | $6.63 | $6.63 | 600 |
| 2019-05-20 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2019-05-17 | $6.75 | $6.80 | $6.61 | $6.61 | $6.61 | 4,308 |
| 2019-05-16 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 400 |
| 2019-05-15 | $6.52 | $6.59 | $6.52 | $6.59 | $6.59 | 920 |
| 2019-05-14 | $6.84 | $6.84 | $6.60 | $6.60 | $6.60 | 3,515 |
| 2019-05-13 | $6.82 | $6.82 | $6.77 | $6.77 | $6.77 | 1,381 |
| 2019-05-10 | $6.71 | $6.74 | $6.71 | $6.74 | $6.74 | 2,000 |
| 2019-05-09 | $6.75 | $6.79 | $6.74 | $6.74 | $6.74 | 2,187 |
| 2019-05-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,977 |
| 2019-05-07 | $6.34 | $6.49 | $6.34 | $6.49 | $6.49 | 1,372 |
| 2019-05-06 | $6.44 | $6.51 | $6.43 | $6.51 | $6.51 | 11,086 |
| 2019-05-03 | $6.93 | $6.93 | $6.49 | $6.80 | $6.80 | 3,364 |
| 2019-05-02 | $7.10 | $7.10 | $6.91 | $6.91 | $6.91 | 5,836 |
| 2019-05-01 | $7.16 | $7.20 | $7.15 | $7.20 | $7.20 | 7,151 |
Columbia Care Inc (CCHWF) News Headlines
Recent Columbia Care Inc (CCHWF) News
Similar Companies to Columbia Care Inc (CCHWF) 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 | -- | -- | -- |