Centerra Gold Inc (CGAU) Exchange: NYSE
Data as of April 26, 2024
$6.36 ($0.07) 1.11%
Centerra Gold Inc - Daily Information
Click for more stock information on Centerra Gold Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $6.37 |
| Previous Close | $6.36 |
| High | $6.46 |
| Low | $6.28 |
| Adjusted Open | $6.37 |
| Previous Adjusted Close | $6.36 |
| Adjusted High | $6.46 |
| Adjusted Low | $6.28 |
About Centerra Gold Inc (CGAU)
Centerra Gold Inc
Invest in Centerra Gold Inc (CGAU)
Historical Stock Data for Centerra Gold Inc (CGAU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $6.37 | $6.46 | $6.28 | $6.36 | $6.36 | 426,757 |
| 2024-04-25 | $6.22 | $6.31 | $6.14 | $6.29 | $6.29 | 505,479 |
| 2024-04-24 | $6.32 | $6.37 | $6.20 | $6.22 | $6.22 | 437,263 |
| 2024-04-23 | $6.01 | $6.34 | $6.01 | $6.34 | $6.34 | 493,184 |
| 2024-04-22 | $6.00 | $6.23 | $5.94 | $6.07 | $6.07 | 589,903 |
| 2024-04-19 | $6.07 | $6.19 | $6.02 | $6.19 | $6.19 | 360,335 |
| 2024-04-18 | $6.15 | $6.18 | $6.05 | $6.07 | $6.07 | 436,751 |
| 2024-04-17 | $6.13 | $6.15 | $5.99 | $6.06 | $6.06 | 381,112 |
| 2024-04-16 | $5.91 | $6.00 | $5.82 | $5.95 | $5.95 | 463,329 |
| 2024-04-15 | $6.07 | $6.08 | $5.95 | $6.00 | $6.00 | 519,328 |
| 2024-04-12 | $6.20 | $6.28 | $5.94 | $5.99 | $5.99 | 1,319,103 |
| 2024-04-11 | $6.12 | $6.16 | $5.98 | $6.13 | $6.13 | 420,910 |
| 2024-04-10 | $5.96 | $6.13 | $5.86 | $6.07 | $6.07 | 492,545 |
| 2024-04-09 | $6.13 | $6.25 | $6.05 | $6.09 | $6.09 | 708,219 |
| 2024-04-08 | $6.19 | $6.26 | $6.03 | $6.03 | $6.03 | 502,490 |
| 2024-04-05 | $6.16 | $6.25 | $6.09 | $6.15 | $6.15 | 892,872 |
| 2024-04-04 | $6.08 | $6.30 | $6.05 | $6.16 | $6.16 | 721,232 |
| 2024-04-03 | $5.96 | $6.09 | $5.94 | $6.05 | $6.05 | 647,514 |
| 2024-04-02 | $5.94 | $6.00 | $5.90 | $5.97 | $5.97 | 383,982 |
| 2024-04-01 | $6.02 | $6.04 | $5.89 | $5.93 | $5.93 | 325,943 |
| 2024-03-28 | $5.90 | $5.92 | $5.81 | $5.91 | $5.91 | 460,638 |
| 2024-03-27 | $5.82 | $5.89 | $5.73 | $5.81 | $5.81 | 630,851 |
| 2024-03-26 | $5.78 | $5.83 | $5.70 | $5.76 | $5.76 | 358,258 |
| 2024-03-25 | $5.70 | $5.77 | $5.66 | $5.67 | $5.67 | 360,692 |
| 2024-03-22 | $5.76 | $5.76 | $5.64 | $5.66 | $5.66 | 225,413 |
| 2024-03-21 | $5.88 | $5.95 | $5.76 | $5.77 | $5.77 | 385,796 |
| 2024-03-20 | $5.50 | $5.83 | $5.48 | $5.78 | $5.78 | 537,576 |
| 2024-03-19 | $5.66 | $5.66 | $5.46 | $5.51 | $5.51 | 457,099 |
| 2024-03-18 | $5.63 | $5.73 | $5.60 | $5.66 | $5.66 | 344,626 |
| 2024-03-15 | $5.68 | $5.76 | $5.63 | $5.66 | $5.66 | 362,011 |
| 2024-03-14 | $5.79 | $5.80 | $5.66 | $5.67 | $5.67 | 306,565 |
| 2024-03-13 | $5.69 | $5.85 | $5.68 | $5.83 | $5.83 | 285,097 |
| 2024-03-12 | $5.56 | $5.67 | $5.50 | $5.66 | $5.66 | 449,966 |
| 2024-03-11 | $5.58 | $5.73 | $5.58 | $5.69 | $5.64 | 443,550 |
| 2024-03-08 | $5.68 | $5.71 | $5.59 | $5.61 | $5.56 | 1,198,542 |
| 2024-03-07 | $5.58 | $5.70 | $5.49 | $5.69 | $5.64 | 317,090 |
| 2024-03-06 | $5.44 | $5.52 | $5.41 | $5.50 | $5.45 | 429,088 |
| 2024-03-05 | $5.38 | $5.43 | $5.30 | $5.38 | $5.33 | 417,647 |
| 2024-03-04 | $5.27 | $5.34 | $5.19 | $5.32 | $5.32 | 702,559 |
| 2024-03-01 | $5.03 | $5.27 | $4.98 | $5.19 | $5.19 | 657,317 |
| 2024-02-29 | $5.09 | $5.16 | $5.00 | $5.02 | $5.02 | 185,930 |
| 2024-02-28 | $5.04 | $5.09 | $4.90 | $5.00 | $5.00 | 229,714 |
| 2024-02-27 | $5.19 | $5.21 | $5.08 | $5.09 | $5.09 | 206,655 |
| 2024-02-26 | $5.11 | $5.18 | $4.97 | $5.16 | $5.16 | 366,573 |
| 2024-02-23 | $5.14 | $5.20 | $4.88 | $5.10 | $5.10 | 466,204 |
| 2024-02-22 | $5.25 | $5.25 | $5.09 | $5.15 | $5.15 | 229,012 |
| 2024-02-21 | $5.20 | $5.27 | $5.04 | $5.23 | $5.23 | 235,586 |
| 2024-02-20 | $5.22 | $5.24 | $5.02 | $5.11 | $5.11 | 288,610 |
| 2024-02-16 | $5.11 | $5.15 | $5.02 | $5.10 | $5.10 | 219,794 |
| 2024-02-15 | $4.94 | $5.12 | $4.94 | $5.08 | $5.08 | 421,217 |
| 2024-02-14 | $4.60 | $4.90 | $4.60 | $4.90 | $4.90 | 1,035,843 |
| 2024-02-13 | $4.95 | $4.95 | $4.47 | $4.53 | $4.53 | 1,966,386 |
| 2024-02-12 | $4.99 | $5.13 | $4.99 | $5.10 | $5.10 | 145,927 |
| 2024-02-09 | $5.10 | $5.14 | $5.05 | $5.05 | $5.05 | 88,067 |
| 2024-02-08 | $5.20 | $5.26 | $5.09 | $5.09 | $5.09 | 193,007 |
| 2024-02-07 | $5.39 | $5.40 | $5.23 | $5.27 | $5.27 | 113,825 |
| 2024-02-06 | $5.26 | $5.42 | $5.26 | $5.37 | $5.37 | 126,845 |
| 2024-02-05 | $5.24 | $5.32 | $5.20 | $5.26 | $5.26 | 170,032 |
| 2024-02-02 | $5.30 | $5.40 | $5.27 | $5.35 | $5.35 | 212,171 |
| 2024-02-01 | $5.34 | $5.46 | $5.31 | $5.44 | $5.44 | 221,233 |
| 2024-01-31 | $5.40 | $5.47 | $5.26 | $5.26 | $5.26 | 193,095 |
| 2024-01-30 | $5.49 | $5.49 | $5.37 | $5.37 | $5.37 | 902,214 |
| 2024-01-29 | $5.39 | $5.46 | $5.37 | $5.44 | $5.44 | 87,938 |
| 2024-01-26 | $5.46 | $5.51 | $5.38 | $5.39 | $5.39 | 71,763 |
| 2024-01-25 | $5.50 | $5.55 | $5.41 | $5.50 | $5.50 | 128,656 |
| 2024-01-24 | $5.69 | $5.69 | $5.29 | $5.44 | $5.44 | 272,056 |
| 2024-01-23 | $5.42 | $5.59 | $5.37 | $5.59 | $5.59 | 410,679 |
| 2024-01-22 | $5.33 | $5.45 | $5.31 | $5.40 | $5.40 | 92,923 |
| 2024-01-19 | $5.41 | $5.41 | $5.26 | $5.38 | $5.38 | 202,144 |
| 2024-01-18 | $5.37 | $5.40 | $5.29 | $5.40 | $5.40 | 143,732 |
| 2024-01-17 | $5.39 | $5.39 | $5.30 | $5.31 | $5.31 | 159,421 |
| 2024-01-16 | $5.59 | $5.60 | $5.46 | $5.47 | $5.47 | 114,375 |
| 2024-01-12 | $5.41 | $5.69 | $5.41 | $5.65 | $5.65 | 414,049 |
| 2024-01-11 | $5.46 | $5.52 | $5.27 | $5.30 | $5.30 | 241,634 |
| 2024-01-10 | $5.50 | $5.55 | $5.43 | $5.46 | $5.46 | 87,909 |
| 2024-01-09 | $5.57 | $5.63 | $5.48 | $5.48 | $5.48 | 112,060 |
| 2024-01-08 | $5.66 | $5.67 | $5.52 | $5.55 | $5.55 | 164,895 |
| 2024-01-05 | $5.73 | $5.82 | $5.67 | $5.71 | $5.71 | 345,022 |
| 2024-01-04 | $5.66 | $5.73 | $5.55 | $5.70 | $5.70 | 94,660 |
| 2024-01-03 | $5.65 | $5.74 | $5.60 | $5.63 | $5.63 | 158,463 |
| 2024-01-02 | $5.89 | $6.00 | $5.77 | $5.81 | $5.81 | 189,457 |
| 2023-12-29 | $6.03 | $6.05 | $5.91 | $5.96 | $5.96 | 191,126 |
| 2023-12-28 | $6.17 | $6.21 | $6.08 | $6.09 | $6.09 | 299,076 |
| 2023-12-27 | $6.25 | $6.25 | $6.14 | $6.22 | $6.22 | 198,882 |
| 2023-12-26 | $6.17 | $6.25 | $6.17 | $6.23 | $6.23 | 164,862 |
| 2023-12-22 | $6.16 | $6.23 | $6.08 | $6.10 | $6.10 | 279,828 |
| 2023-12-21 | $5.99 | $6.08 | $5.99 | $6.05 | $6.05 | 236,661 |
| 2023-12-20 | $6.18 | $6.18 | $5.91 | $5.92 | $5.92 | 237,608 |
| 2023-12-19 | $5.90 | $6.14 | $5.90 | $6.12 | $6.12 | 449,543 |
| 2023-12-18 | $6.08 | $6.16 | $5.85 | $5.93 | $5.93 | 215,267 |
| 2023-12-15 | $5.81 | $6.04 | $5.69 | $6.03 | $6.03 | 377,786 |
| 2023-12-14 | $5.90 | $6.06 | $5.79 | $5.85 | $5.85 | 605,318 |
| 2023-12-13 | $5.39 | $5.86 | $5.34 | $5.85 | $5.85 | 342,486 |
| 2023-12-12 | $5.49 | $5.51 | $5.37 | $5.39 | $5.39 | 286,759 |
| 2023-12-11 | $5.47 | $5.50 | $5.38 | $5.48 | $5.48 | 232,568 |
| 2023-12-08 | $5.60 | $5.67 | $5.51 | $5.58 | $5.58 | 155,439 |
| 2023-12-07 | $5.81 | $5.81 | $5.68 | $5.70 | $5.70 | 127,655 |
| 2023-12-06 | $5.95 | $5.97 | $5.79 | $5.81 | $5.81 | 144,148 |
| 2023-12-05 | $5.98 | $5.99 | $5.84 | $5.87 | $5.87 | 172,920 |
| 2023-12-04 | $6.09 | $6.09 | $5.97 | $6.03 | $6.03 | 189,148 |
| 2023-12-01 | $6.08 | $6.23 | $6.08 | $6.18 | $6.18 | 424,900 |
| 2023-11-30 | $5.91 | $6.15 | $5.86 | $6.13 | $6.13 | 227,444 |
| 2023-11-29 | $6.05 | $6.05 | $5.84 | $5.89 | $5.89 | 276,101 |
| 2023-11-28 | $5.79 | $6.03 | $5.69 | $6.03 | $6.03 | 412,529 |
| 2023-11-27 | $5.62 | $5.78 | $5.57 | $5.72 | $5.72 | 200,475 |
| 2023-11-24 | $5.60 | $5.63 | $5.51 | $5.53 | $5.53 | 212,178 |
| 2023-11-22 | $5.68 | $5.73 | $5.54 | $5.59 | $5.59 | 203,150 |
| 2023-11-21 | $5.43 | $5.62 | $5.42 | $5.60 | $5.60 | 697,635 |
| 2023-11-20 | $5.30 | $5.36 | $5.26 | $5.32 | $5.32 | 274,680 |
| 2023-11-17 | $5.47 | $5.48 | $5.33 | $5.36 | $5.36 | 256,114 |
| 2023-11-16 | $5.49 | $5.60 | $5.42 | $5.43 | $5.43 | 432,801 |
| 2023-11-15 | $5.50 | $5.54 | $5.40 | $5.43 | $5.43 | 148,343 |
| 2023-11-14 | $5.55 | $5.59 | $5.46 | $5.52 | $5.52 | 290,445 |
| 2023-11-13 | $5.49 | $5.62 | $5.41 | $5.41 | $5.36 | 127,151 |
| 2023-11-10 | $5.62 | $5.67 | $5.47 | $5.54 | $5.49 | 171,373 |
| 2023-11-09 | $5.71 | $5.76 | $5.63 | $5.68 | $5.63 | 164,932 |
| 2023-11-08 | $5.88 | $5.93 | $5.66 | $5.72 | $5.67 | 247,839 |
| 2023-11-07 | $5.92 | $5.92 | $5.70 | $5.89 | $5.84 | 309,113 |
| 2023-11-06 | $6.05 | $6.12 | $5.88 | $5.96 | $5.91 | 338,416 |
| 2023-11-03 | $5.80 | $6.13 | $5.76 | $6.02 | $5.96 | 367,733 |
| 2023-11-02 | $5.59 | $5.78 | $5.59 | $5.69 | $5.64 | 479,269 |
| 2023-11-01 | $5.44 | $5.71 | $5.34 | $5.58 | $5.53 | 1,261,000 |
| 2023-10-31 | $5.10 | $5.27 | $5.07 | $5.08 | $5.03 | 914,810 |
| 2023-10-30 | $5.27 | $5.30 | $5.12 | $5.18 | $5.13 | 201,338 |
| 2023-10-27 | $5.20 | $5.26 | $5.03 | $5.26 | $5.21 | 362,445 |
| 2023-10-26 | $5.20 | $5.20 | $5.01 | $5.16 | $5.11 | 430,562 |
| 2023-10-25 | $5.15 | $5.23 | $5.08 | $5.20 | $5.15 | 707,415 |
| 2023-10-24 | $5.09 | $5.16 | $5.04 | $5.15 | $5.10 | 407,725 |
| 2023-10-23 | $5.00 | $5.17 | $4.81 | $5.15 | $5.10 | 504,100 |
| 2023-10-20 | $5.09 | $5.12 | $4.92 | $4.99 | $4.94 | 305,710 |
| 2023-10-19 | $5.01 | $5.03 | $4.88 | $5.03 | $4.98 | 192,539 |
| 2023-10-18 | $4.98 | $5.07 | $4.93 | $4.95 | $4.90 | 228,821 |
| 2023-10-17 | $4.81 | $4.99 | $4.80 | $4.93 | $4.88 | 99,632 |
| 2023-10-16 | $4.80 | $4.91 | $4.75 | $4.85 | $4.81 | 142,959 |
| 2023-10-13 | $4.72 | $4.84 | $4.65 | $4.84 | $4.80 | 252,884 |
| 2023-10-12 | $4.72 | $4.72 | $4.51 | $4.53 | $4.49 | 154,716 |
| 2023-10-11 | $4.83 | $4.83 | $4.65 | $4.71 | $4.67 | 161,953 |
| 2023-10-10 | $4.82 | $4.82 | $4.67 | $4.72 | $4.68 | 109,274 |
| 2023-10-09 | $4.67 | $4.90 | $4.65 | $4.82 | $4.78 | 154,937 |
| 2023-10-06 | $4.64 | $4.66 | $4.56 | $4.62 | $4.58 | 214,877 |
| 2023-10-05 | $4.63 | $4.66 | $4.53 | $4.64 | $4.60 | 42,265 |
| 2023-10-04 | $4.68 | $4.70 | $4.55 | $4.61 | $4.57 | 49,764 |
| 2023-10-03 | $4.70 | $4.70 | $4.54 | $4.68 | $4.64 | 120,429 |
| 2023-10-02 | $4.86 | $4.86 | $4.63 | $4.68 | $4.64 | 217,665 |
| 2023-09-29 | $5.06 | $5.07 | $4.81 | $4.90 | $4.90 | 108,521 |
| 2023-09-28 | $4.95 | $4.98 | $4.87 | $4.95 | $4.95 | 82,579 |
| 2023-09-27 | $4.97 | $5.02 | $4.90 | $4.94 | $4.94 | 177,997 |
| 2023-09-26 | $5.15 | $5.15 | $4.98 | $5.00 | $5.00 | 142,046 |
| 2023-09-25 | $5.24 | $5.25 | $5.15 | $5.19 | $5.19 | 63,379 |
| 2023-09-22 | $5.37 | $5.38 | $5.28 | $5.29 | $5.29 | 148,639 |
| 2023-09-21 | $5.31 | $5.39 | $5.23 | $5.34 | $5.34 | 140,710 |
| 2023-09-20 | $5.38 | $5.52 | $5.36 | $5.41 | $5.41 | 157,914 |
| 2023-09-19 | $5.60 | $5.71 | $5.35 | $5.38 | $5.38 | 215,629 |
| 2023-09-18 | $5.89 | $5.89 | $5.50 | $5.61 | $5.61 | 147,069 |
| 2023-09-15 | $5.79 | $5.85 | $5.74 | $5.85 | $5.85 | 84,772 |
| 2023-09-14 | $5.67 | $5.75 | $5.65 | $5.71 | $5.71 | 128,477 |
| 2023-09-13 | $5.74 | $5.75 | $5.58 | $5.63 | $5.63 | 69,952 |
| 2023-09-12 | $5.63 | $5.84 | $5.63 | $5.75 | $5.75 | 93,768 |
| 2023-09-11 | $5.69 | $5.78 | $5.66 | $5.68 | $5.68 | 129,603 |
| 2023-09-08 | $5.64 | $5.74 | $5.56 | $5.64 | $5.64 | 86,692 |
| 2023-09-07 | $5.64 | $5.64 | $5.47 | $5.58 | $5.58 | 118,322 |
| 2023-09-06 | $5.66 | $5.79 | $5.63 | $5.65 | $5.65 | 109,226 |
| 2023-09-05 | $5.83 | $5.84 | $5.60 | $5.69 | $5.69 | 53,678 |
| 2023-09-01 | $6.03 | $6.05 | $5.88 | $5.89 | $5.89 | 74,761 |
| 2023-08-31 | $6.00 | $6.03 | $5.96 | $5.98 | $5.98 | 48,485 |
| 2023-08-30 | $6.10 | $6.20 | $5.97 | $6.00 | $6.00 | 110,539 |
| 2023-08-29 | $5.94 | $6.07 | $5.94 | $6.06 | $6.06 | 67,035 |
| 2023-08-28 | $5.90 | $6.00 | $5.90 | $5.95 | $5.95 | 98,860 |
| 2023-08-25 | $5.92 | $5.97 | $5.78 | $5.90 | $5.90 | 67,181 |
| 2023-08-24 | $5.90 | $6.03 | $5.76 | $5.92 | $5.92 | 156,205 |
| 2023-08-23 | $5.63 | $5.92 | $5.63 | $5.90 | $5.90 | 310,657 |
| 2023-08-22 | $5.62 | $5.62 | $5.45 | $5.57 | $5.57 | 136,773 |
| 2023-08-21 | $5.46 | $5.57 | $5.45 | $5.55 | $5.55 | 133,340 |
| 2023-08-18 | $5.49 | $5.51 | $5.41 | $5.46 | $5.46 | 182,511 |
| 2023-08-17 | $5.63 | $5.71 | $5.50 | $5.52 | $5.52 | 160,012 |
| 2023-08-16 | $5.90 | $5.90 | $5.64 | $5.65 | $5.65 | 126,770 |
| 2023-08-15 | $5.90 | $5.96 | $5.82 | $5.84 | $5.84 | 57,443 |
| 2023-08-14 | $6.02 | $6.02 | $5.83 | $5.98 | $5.98 | 90,639 |
| 2023-08-11 | $5.97 | $6.14 | $5.97 | $6.08 | $6.03 | 57,987 |
| 2023-08-10 | $6.00 | $6.05 | $5.90 | $5.97 | $5.97 | 135,482 |
| 2023-08-09 | $6.01 | $6.01 | $5.88 | $5.97 | $5.97 | 67,563 |
| 2023-08-08 | $5.89 | $6.04 | $5.84 | $6.00 | $6.00 | 120,066 |
| 2023-08-07 | $5.96 | $6.01 | $5.83 | $5.90 | $5.90 | 89,170 |
| 2023-08-04 | $5.94 | $6.09 | $5.94 | $6.01 | $6.01 | 136,619 |
| 2023-08-03 | $5.95 | $6.03 | $5.89 | $5.91 | $5.91 | 113,846 |
| 2023-08-02 | $5.94 | $6.05 | $5.86 | $5.95 | $5.95 | 204,370 |
| 2023-08-01 | $6.25 | $6.25 | $5.92 | $5.95 | $5.95 | 144,654 |
| 2023-07-31 | $6.10 | $6.47 | $6.10 | $6.37 | $6.37 | 154,673 |
| 2023-07-28 | $6.06 | $6.17 | $5.93 | $6.13 | $6.13 | 100,973 |
| 2023-07-27 | $6.12 | $6.12 | $5.94 | $5.97 | $5.97 | 89,535 |
| 2023-07-26 | $6.21 | $6.22 | $6.08 | $6.17 | $6.17 | 86,514 |
| 2023-07-25 | $6.10 | $6.26 | $6.07 | $6.21 | $6.21 | 69,069 |
| 2023-07-24 | $6.20 | $6.28 | $6.12 | $6.15 | $6.15 | 78,973 |
| 2023-07-21 | $6.18 | $6.27 | $6.15 | $6.26 | $6.26 | 58,020 |
| 2023-07-20 | $6.51 | $6.55 | $6.22 | $6.23 | $6.23 | 129,519 |
| 2023-07-19 | $6.59 | $6.60 | $6.50 | $6.54 | $6.54 | 72,528 |
| 2023-07-18 | $6.43 | $6.57 | $6.42 | $6.55 | $6.55 | 57,078 |
| 2023-07-17 | $6.35 | $6.45 | $6.27 | $6.42 | $6.42 | 62,664 |
| 2023-07-14 | $6.50 | $6.51 | $6.35 | $6.36 | $6.36 | 88,808 |
| 2023-07-13 | $6.46 | $6.51 | $6.40 | $6.46 | $6.46 | 132,137 |
| 2023-07-12 | $6.25 | $6.47 | $6.25 | $6.41 | $6.41 | 112,380 |
| 2023-07-11 | $6.30 | $6.30 | $6.05 | $6.18 | $6.18 | 126,472 |
| 2023-07-10 | $5.94 | $6.24 | $5.94 | $6.23 | $6.23 | 134,910 |
| 2023-07-07 | $5.84 | $6.02 | $5.82 | $5.99 | $5.99 | 124,222 |
| 2023-07-06 | $6.01 | $6.02 | $5.80 | $5.86 | $5.86 | 134,200 |
| 2023-07-05 | $6.00 | $6.15 | $5.98 | $6.03 | $6.03 | 315,767 |
| 2023-07-03 | $6.06 | $6.19 | $6.03 | $6.13 | $6.13 | 62,910 |
| 2023-06-30 | $5.88 | $6.03 | $5.85 | $6.00 | $6.00 | 91,197 |
| 2023-06-29 | $5.67 | $5.85 | $5.65 | $5.84 | $5.84 | 177,122 |
| 2023-06-28 | $5.77 | $5.81 | $5.71 | $5.75 | $5.75 | 102,916 |
| 2023-06-27 | $5.87 | $5.91 | $5.76 | $5.81 | $5.81 | 105,014 |
| 2023-06-26 | $5.90 | $5.90 | $5.78 | $5.86 | $5.86 | 95,448 |
| 2023-06-23 | $5.93 | $5.93 | $5.80 | $5.82 | $5.82 | 62,552 |
| 2023-06-22 | $5.89 | $5.94 | $5.81 | $5.88 | $5.88 | 105,743 |
| 2023-06-21 | $6.03 | $6.07 | $5.93 | $6.00 | $6.00 | 149,972 |
| 2023-06-20 | $6.15 | $6.15 | $6.02 | $6.05 | $6.05 | 142,400 |
| 2023-06-16 | $6.07 | $6.25 | $6.07 | $6.18 | $6.18 | 654,518 |
| 2023-06-15 | $5.87 | $6.11 | $5.82 | $6.05 | $6.05 | 102,200 |
| 2023-06-14 | $5.99 | $6.09 | $5.89 | $5.95 | $5.95 | 93,938 |
| 2023-06-13 | $6.30 | $6.36 | $5.95 | $5.99 | $5.99 | 245,576 |
| 2023-06-12 | $5.97 | $6.30 | $5.89 | $6.23 | $6.23 | 228,321 |
| 2023-06-09 | $6.06 | $6.06 | $5.94 | $5.96 | $5.96 | 79,381 |
| 2023-06-08 | $6.00 | $6.07 | $5.97 | $6.03 | $6.03 | 160,973 |
| 2023-06-07 | $6.12 | $6.31 | $5.86 | $5.88 | $5.88 | 237,848 |
| 2023-06-06 | $6.10 | $6.14 | $6.02 | $6.09 | $6.09 | 78,243 |
| 2023-06-05 | $6.12 | $6.15 | $6.00 | $6.05 | $6.05 | 127,241 |
| 2023-06-02 | $6.20 | $6.27 | $6.06 | $6.13 | $6.13 | 127,067 |
| 2023-06-01 | $6.10 | $6.32 | $5.94 | $6.24 | $6.24 | 351,492 |
| 2023-05-31 | $5.79 | $6.30 | $5.79 | $6.03 | $6.03 | 631,366 |
| 2023-05-30 | $5.25 | $5.51 | $5.21 | $5.47 | $5.47 | 343,274 |
| 2023-05-26 | $5.10 | $5.19 | $5.02 | $5.09 | $5.09 | 121,454 |
| 2023-05-25 | $5.07 | $5.08 | $4.94 | $5.02 | $5.02 | 253,276 |
| 2023-05-24 | $5.34 | $5.34 | $5.08 | $5.11 | $5.06 | 200,435 |
| 2023-05-23 | $5.25 | $5.33 | $5.13 | $5.29 | $5.24 | 138,206 |
| 2023-05-22 | $5.24 | $5.42 | $5.21 | $5.36 | $5.31 | 184,666 |
| 2023-05-19 | $5.31 | $5.33 | $5.20 | $5.26 | $5.21 | 255,642 |
| 2023-05-18 | $5.42 | $5.42 | $5.19 | $5.27 | $5.22 | 324,231 |
| 2023-05-17 | $5.52 | $5.57 | $5.36 | $5.44 | $5.38 | 344,587 |
| 2023-05-16 | $5.40 | $5.76 | $5.40 | $5.53 | $5.47 | 548,729 |
| 2023-05-15 | $6.20 | $6.20 | $5.33 | $5.47 | $5.41 | 1,391,922 |
| 2023-05-12 | $6.39 | $6.70 | $6.38 | $6.61 | $6.54 | 165,660 |
| 2023-05-11 | $7.05 | $7.08 | $6.50 | $6.54 | $6.47 | 321,506 |
| 2023-05-10 | $7.07 | $7.08 | $6.92 | $7.05 | $6.98 | 471,164 |
| 2023-05-09 | $6.91 | $7.07 | $6.88 | $7.04 | $6.97 | 147,508 |
| 2023-05-08 | $6.88 | $6.95 | $6.81 | $6.90 | $6.83 | 104,814 |
| 2023-05-05 | $6.69 | $6.88 | $6.60 | $6.86 | $6.79 | 137,604 |
| 2023-05-04 | $6.75 | $6.92 | $6.75 | $6.78 | $6.71 | 174,554 |
| 2023-05-03 | $6.78 | $6.85 | $6.70 | $6.73 | $6.66 | 162,693 |
| 2023-05-02 | $6.71 | $6.91 | $6.65 | $6.83 | $6.76 | 188,766 |
| 2023-05-01 | $6.83 | $6.93 | $6.65 | $6.67 | $6.60 | 123,746 |
| 2023-04-28 | $6.95 | $6.95 | $6.74 | $6.75 | $6.68 | 158,149 |
| 2023-04-27 | $7.08 | $7.08 | $6.90 | $6.97 | $6.90 | 133,496 |
| 2023-04-26 | $7.10 | $7.23 | $6.99 | $7.07 | $7.00 | 188,415 |
| 2023-04-25 | $7.13 | $7.14 | $6.99 | $7.11 | $7.04 | 177,554 |
| 2023-04-24 | $7.08 | $7.16 | $6.97 | $7.12 | $7.05 | 227,468 |
| 2023-04-21 | $7.22 | $7.22 | $6.99 | $7.08 | $7.01 | 131,142 |
| 2023-04-20 | $7.18 | $7.43 | $7.12 | $7.24 | $7.17 | 201,001 |
| 2023-04-19 | $7.33 | $7.33 | $7.12 | $7.17 | $7.10 | 321,231 |
| 2023-04-18 | $7.29 | $7.46 | $7.26 | $7.43 | $7.35 | 167,134 |
| 2023-04-17 | $7.53 | $7.53 | $7.19 | $7.27 | $7.20 | 252,938 |
| 2023-04-14 | $7.61 | $7.64 | $7.41 | $7.61 | $7.53 | 256,790 |
| 2023-04-13 | $7.61 | $7.71 | $7.51 | $7.67 | $7.59 | 190,931 |
| 2023-04-12 | $7.39 | $7.51 | $7.21 | $7.47 | $7.39 | 376,351 |
| 2023-04-11 | $6.98 | $7.36 | $6.97 | $7.26 | $7.19 | 484,216 |
| 2023-04-10 | $6.88 | $6.89 | $6.69 | $6.89 | $6.82 | 190,831 |
| 2023-04-06 | $6.85 | $6.99 | $6.70 | $6.93 | $6.86 | 135,385 |
| 2023-04-05 | $6.89 | $6.98 | $6.74 | $6.85 | $6.78 | 136,155 |
| 2023-04-04 | $6.58 | $6.90 | $6.52 | $6.80 | $6.73 | 328,548 |
| 2023-04-03 | $6.51 | $6.62 | $6.44 | $6.59 | $6.52 | 191,770 |
| 2023-03-31 | $6.60 | $6.60 | $6.36 | $6.47 | $6.40 | 316,756 |
| 2023-03-30 | $6.57 | $6.59 | $6.48 | $6.59 | $6.52 | 100,051 |
| 2023-03-29 | $6.51 | $6.63 | $6.45 | $6.51 | $6.44 | 124,076 |
| 2023-03-28 | $6.39 | $6.58 | $6.35 | $6.57 | $6.50 | 220,668 |
| 2023-03-27 | $6.25 | $6.42 | $6.22 | $6.38 | $6.32 | 192,215 |
| 2023-03-24 | $6.30 | $6.36 | $6.15 | $6.36 | $6.30 | 143,431 |
| 2023-03-23 | $6.25 | $6.38 | $6.22 | $6.30 | $6.24 | 106,481 |
| 2023-03-22 | $6.10 | $6.37 | $6.01 | $6.24 | $6.18 | 141,296 |
| 2023-03-21 | $6.26 | $6.32 | $5.97 | $6.07 | $6.01 | 218,605 |
| 2023-03-20 | $6.40 | $6.46 | $6.29 | $6.36 | $6.30 | 139,795 |
| 2023-03-17 | $6.18 | $6.47 | $6.10 | $6.36 | $6.30 | 326,021 |
| 2023-03-16 | $6.19 | $6.19 | $5.88 | $6.09 | $6.03 | 183,729 |
| 2023-03-15 | $6.34 | $6.40 | $6.01 | $6.13 | $6.07 | 287,337 |
| 2023-03-14 | $6.28 | $6.36 | $6.17 | $6.35 | $6.29 | 156,312 |
| 2023-03-13 | $6.17 | $6.46 | $6.17 | $6.26 | $6.20 | 366,315 |
| 2023-03-10 | $5.88 | $6.14 | $5.88 | $5.97 | $5.97 | 157,484 |
| 2023-03-09 | $6.04 | $6.14 | $5.89 | $5.90 | $5.90 | 96,482 |
| 2023-03-08 | $5.85 | $6.18 | $5.85 | $6.04 | $6.04 | 232,841 |
| 2023-03-07 | $6.25 | $6.25 | $5.64 | $5.91 | $5.91 | 275,650 |
| 2023-03-06 | $6.55 | $6.55 | $6.26 | $6.32 | $6.32 | 166,752 |
| 2023-03-03 | $6.57 | $6.61 | $6.46 | $6.55 | $6.55 | 102,542 |
| 2023-03-02 | $6.50 | $6.56 | $6.39 | $6.52 | $6.52 | 258,506 |
| 2023-03-01 | $6.43 | $6.67 | $6.43 | $6.54 | $6.54 | 656,972 |
| 2023-02-28 | $6.32 | $6.37 | $6.15 | $6.33 | $6.33 | 340,978 |
| 2023-02-27 | $6.13 | $6.38 | $6.13 | $6.31 | $6.31 | 162,484 |
| 2023-02-24 | $6.08 | $6.10 | $5.91 | $6.07 | $6.07 | 287,863 |
| 2023-02-23 | $6.07 | $6.18 | $6.05 | $6.13 | $6.13 | 145,470 |
| 2023-02-22 | $6.12 | $6.14 | $5.98 | $6.07 | $6.07 | 349,520 |
| 2023-02-21 | $6.25 | $6.27 | $6.08 | $6.08 | $6.08 | 115,173 |
| 2023-02-17 | $6.17 | $6.28 | $6.04 | $6.24 | $6.24 | 127,637 |
| 2023-02-16 | $6.27 | $6.31 | $6.20 | $6.24 | $6.24 | 53,277 |
| 2023-02-15 | $6.46 | $6.47 | $6.28 | $6.30 | $6.30 | 144,728 |
| 2023-02-14 | $6.46 | $6.59 | $6.34 | $6.51 | $6.51 | 86,408 |
| 2023-02-13 | $6.27 | $6.53 | $6.27 | $6.46 | $6.46 | 91,360 |
| 2023-02-10 | $6.49 | $6.63 | $6.30 | $6.42 | $6.42 | 143,748 |
| 2023-02-09 | $6.75 | $6.79 | $6.47 | $6.51 | $6.51 | 215,480 |
| 2023-02-08 | $6.70 | $6.70 | $6.57 | $6.66 | $6.66 | 67,780 |
| 2023-02-07 | $6.50 | $6.72 | $6.45 | $6.69 | $6.69 | 125,005 |
| 2023-02-06 | $6.42 | $6.47 | $6.31 | $6.45 | $6.45 | 105,598 |
| 2023-02-03 | $6.55 | $6.55 | $6.40 | $6.48 | $6.48 | 247,191 |
| 2023-02-02 | $6.81 | $6.83 | $6.62 | $6.69 | $6.69 | 100,944 |
| 2023-02-01 | $6.41 | $6.82 | $6.41 | $6.78 | $6.78 | 177,103 |
| 2023-01-31 | $6.22 | $6.45 | $6.22 | $6.43 | $6.43 | 121,918 |
| 2023-01-30 | $6.55 | $6.59 | $6.31 | $6.32 | $6.32 | 148,212 |
| 2023-01-27 | $6.64 | $6.71 | $6.56 | $6.60 | $6.60 | 143,773 |
| 2023-01-26 | $6.60 | $6.65 | $6.48 | $6.62 | $6.62 | 154,712 |
| 2023-01-25 | $6.07 | $6.51 | $6.07 | $6.50 | $6.50 | 175,493 |
| 2023-01-24 | $6.25 | $6.25 | $6.08 | $6.19 | $6.19 | 193,193 |
| 2023-01-23 | $6.12 | $6.20 | $6.08 | $6.19 | $6.19 | 173,400 |
| 2023-01-20 | $5.95 | $6.22 | $5.94 | $6.15 | $6.15 | 128,975 |
| 2023-01-19 | $5.72 | $6.03 | $5.72 | $5.97 | $5.97 | 143,878 |
| 2023-01-18 | $5.84 | $5.92 | $5.71 | $5.72 | $5.72 | 162,517 |
| 2023-01-17 | $6.18 | $6.18 | $5.76 | $5.82 | $5.82 | 167,480 |
| 2023-01-13 | $6.05 | $6.20 | $6.01 | $6.16 | $6.16 | 206,983 |
| 2023-01-12 | $6.10 | $6.14 | $5.94 | $6.07 | $6.07 | 134,605 |
| 2023-01-11 | $5.86 | $5.99 | $5.81 | $5.97 | $5.97 | 151,624 |
| 2023-01-10 | $5.73 | $5.86 | $5.70 | $5.86 | $5.86 | 118,657 |
| 2023-01-09 | $5.81 | $5.90 | $5.75 | $5.76 | $5.76 | 144,606 |
| 2023-01-06 | $5.72 | $5.86 | $5.60 | $5.78 | $5.78 | 153,021 |
| 2023-01-05 | $5.52 | $5.66 | $5.44 | $5.65 | $5.65 | 117,423 |
| 2023-01-04 | $5.48 | $5.58 | $5.40 | $5.57 | $5.57 | 181,928 |
| 2023-01-03 | $5.34 | $5.43 | $5.26 | $5.36 | $5.36 | 189,502 |
| 2022-12-30 | $5.24 | $5.24 | $5.07 | $5.18 | $5.18 | 121,055 |
| 2022-12-29 | $5.22 | $5.26 | $5.18 | $5.26 | $5.26 | 83,908 |
| 2022-12-28 | $5.39 | $5.49 | $5.13 | $5.20 | $5.20 | 119,442 |
| 2022-12-27 | $5.29 | $5.59 | $5.29 | $5.49 | $5.49 | 70,469 |
| 2022-12-23 | $5.22 | $5.30 | $5.05 | $5.29 | $5.29 | 226,654 |
| 2022-12-22 | $5.25 | $5.31 | $5.06 | $5.18 | $5.18 | 125,344 |
| 2022-12-21 | $5.26 | $5.33 | $5.17 | $5.33 | $5.33 | 113,527 |
| 2022-12-20 | $4.85 | $5.21 | $4.85 | $5.20 | $5.20 | 199,999 |
| 2022-12-19 | $4.90 | $4.99 | $4.76 | $4.77 | $4.77 | 90,490 |
| 2022-12-16 | $4.90 | $4.92 | $4.79 | $4.90 | $4.90 | 156,411 |
| 2022-12-15 | $4.85 | $4.99 | $4.85 | $4.91 | $4.91 | 132,290 |
| 2022-12-14 | $5.19 | $5.19 | $4.97 | $5.05 | $5.05 | 129,117 |
| 2022-12-13 | $5.26 | $5.32 | $5.04 | $5.11 | $5.11 | 210,452 |
| 2022-12-12 | $4.96 | $5.05 | $4.85 | $4.98 | $4.98 | 203,573 |
| 2022-12-09 | $5.18 | $5.30 | $5.01 | $5.03 | $5.03 | 152,156 |
| 2022-12-08 | $5.20 | $5.32 | $5.09 | $5.14 | $5.14 | 227,801 |
| 2022-12-07 | $5.11 | $5.26 | $5.10 | $5.10 | $5.10 | 84,366 |
| 2022-12-06 | $5.20 | $5.26 | $5.08 | $5.11 | $5.11 | 179,049 |
| 2022-12-05 | $5.42 | $5.42 | $5.13 | $5.15 | $5.15 | 285,350 |
| 2022-12-02 | $5.43 | $5.49 | $5.35 | $5.41 | $5.41 | 188,449 |
| 2022-12-01 | $5.38 | $5.55 | $5.38 | $5.52 | $5.52 | 326,743 |
| 2022-11-30 | $5.14 | $5.36 | $5.12 | $5.32 | $5.32 | 82,299 |
| 2022-11-29 | $5.11 | $5.18 | $5.06 | $5.14 | $5.14 | 196,349 |
| 2022-11-28 | $5.27 | $5.28 | $5.01 | $5.03 | $5.03 | 108,886 |
| 2022-11-25 | $5.40 | $5.40 | $5.25 | $5.28 | $5.28 | 25,989 |
| 2022-11-23 | $5.30 | $5.40 | $5.19 | $5.40 | $5.40 | 108,178 |
| 2022-11-22 | $5.08 | $5.31 | $5.08 | $5.29 | $5.29 | 135,784 |
| 2022-11-21 | $5.10 | $5.10 | $4.93 | $5.02 | $5.02 | 91,123 |
| 2022-11-18 | $5.00 | $5.14 | $4.95 | $5.11 | $5.11 | 61,483 |
| 2022-11-17 | $5.03 | $5.08 | $4.94 | $5.08 | $5.08 | 114,910 |
| 2022-11-16 | $5.24 | $5.24 | $5.14 | $5.16 | $5.11 | 161,822 |
| 2022-11-15 | $5.21 | $5.33 | $5.14 | $5.22 | $5.17 | 121,336 |
| 2022-11-14 | $5.30 | $5.30 | $5.17 | $5.21 | $5.16 | 88,218 |
| 2022-11-11 | $5.26 | $5.35 | $5.24 | $5.30 | $5.25 | 140,834 |
| 2022-11-10 | $5.21 | $5.32 | $5.16 | $5.29 | $5.24 | 260,026 |
| 2022-11-09 | $5.05 | $5.12 | $4.95 | $4.97 | $4.92 | 133,866 |
| 2022-11-08 | $4.73 | $5.06 | $4.65 | $5.06 | $5.01 | 248,459 |
| 2022-11-07 | $4.70 | $4.82 | $4.61 | $4.68 | $4.63 | 111,903 |
| 2022-11-04 | $4.61 | $4.88 | $4.54 | $4.69 | $4.64 | 380,853 |
| 2022-11-03 | $4.36 | $4.48 | $4.25 | $4.46 | $4.41 | 255,789 |
| 2022-11-02 | $4.76 | $4.79 | $4.42 | $4.45 | $4.40 | 90,455 |
| 2022-11-01 | $4.83 | $4.88 | $4.70 | $4.73 | $4.68 | 175,835 |
| 2022-10-31 | $4.70 | $4.71 | $4.62 | $4.67 | $4.62 | 104,795 |
| 2022-10-28 | $4.70 | $4.74 | $4.60 | $4.74 | $4.74 | 38,484 |
| 2022-10-27 | $4.80 | $4.89 | $4.72 | $4.73 | $4.73 | 157,553 |
| 2022-10-26 | $4.75 | $4.88 | $4.75 | $4.78 | $4.78 | 206,378 |
| 2022-10-25 | $4.65 | $4.74 | $4.61 | $4.73 | $4.73 | 113,914 |
| 2022-10-24 | $4.70 | $4.70 | $4.51 | $4.61 | $4.61 | 85,208 |
| 2022-10-21 | $4.51 | $4.73 | $4.45 | $4.69 | $4.69 | 108,437 |
| 2022-10-20 | $4.40 | $4.57 | $4.37 | $4.45 | $4.45 | 144,550 |
| 2022-10-19 | $4.44 | $4.46 | $4.34 | $4.41 | $4.41 | 82,489 |
| 2022-10-18 | $4.52 | $4.58 | $4.41 | $4.51 | $4.51 | 125,446 |
| 2022-10-17 | $4.54 | $4.58 | $4.44 | $4.47 | $4.47 | 195,371 |
| 2022-10-14 | $4.56 | $4.59 | $4.35 | $4.39 | $4.39 | 120,888 |
| 2022-10-13 | $4.51 | $4.64 | $4.35 | $4.63 | $4.63 | 120,091 |
| 2022-10-12 | $4.67 | $4.75 | $4.58 | $4.65 | $4.65 | 142,701 |
| 2022-10-11 | $4.66 | $4.73 | $4.56 | $4.66 | $4.66 | 171,836 |
| 2022-10-10 | $4.65 | $4.69 | $4.52 | $4.61 | $4.61 | 75,435 |
| 2022-10-07 | $4.86 | $4.86 | $4.65 | $4.67 | $4.67 | 132,807 |
| 2022-10-06 | $4.91 | $5.01 | $4.87 | $4.92 | $4.92 | 188,686 |
| 2022-10-05 | $5.03 | $5.03 | $4.87 | $4.91 | $4.91 | 296,369 |
| 2022-10-04 | $4.87 | $5.21 | $4.85 | $5.10 | $5.10 | 360,737 |
| 2022-10-03 | $4.51 | $4.63 | $4.42 | $4.63 | $4.63 | 261,919 |
| 2022-09-30 | $4.34 | $4.43 | $4.26 | $4.41 | $4.41 | 339,654 |
| 2022-09-29 | $4.30 | $4.32 | $4.18 | $4.31 | $4.31 | 152,350 |
| 2022-09-28 | $4.12 | $4.29 | $4.10 | $4.28 | $4.28 | 258,143 |
| 2022-09-27 | $3.91 | $4.08 | $3.90 | $4.04 | $4.04 | 225,601 |
| 2022-09-26 | $4.08 | $4.08 | $3.77 | $3.81 | $3.81 | 330,295 |
| 2022-09-23 | $4.21 | $4.21 | $4.02 | $4.11 | $4.11 | 133,149 |
| 2022-09-22 | $4.41 | $4.51 | $4.32 | $4.33 | $4.33 | 235,458 |
| 2022-09-21 | $4.32 | $4.48 | $4.25 | $4.36 | $4.36 | 143,636 |
| 2022-09-20 | $4.25 | $4.27 | $4.15 | $4.27 | $4.27 | 128,822 |
| 2022-09-19 | $4.28 | $4.36 | $4.16 | $4.33 | $4.33 | 148,461 |
| 2022-09-16 | $4.15 | $4.29 | $4.07 | $4.28 | $4.28 | 198,221 |
| 2022-09-15 | $4.38 | $4.39 | $4.11 | $4.16 | $4.16 | 318,254 |
| 2022-09-14 | $4.36 | $4.48 | $4.32 | $4.40 | $4.40 | 141,964 |
| 2022-09-13 | $4.56 | $4.58 | $4.26 | $4.30 | $4.30 | 371,121 |
| 2022-09-12 | $4.72 | $4.84 | $4.37 | $4.74 | $4.74 | 250,664 |
| 2022-09-09 | $4.61 | $4.72 | $4.60 | $4.72 | $4.72 | 67,191 |
| 2022-09-08 | $4.52 | $4.61 | $4.44 | $4.58 | $4.58 | 153,529 |
| 2022-09-07 | $4.55 | $4.66 | $4.44 | $4.60 | $4.60 | 203,203 |
| 2022-09-06 | $4.51 | $4.62 | $4.41 | $4.50 | $4.50 | 177,148 |
| 2022-09-02 | $4.45 | $4.68 | $4.41 | $4.49 | $4.49 | 241,965 |
| 2022-09-01 | $4.60 | $4.60 | $4.32 | $4.45 | $4.45 | 249,293 |
| 2022-08-31 | $4.47 | $4.64 | $4.38 | $4.54 | $4.54 | 163,936 |
| 2022-08-30 | $4.40 | $4.50 | $4.37 | $4.48 | $4.48 | 203,279 |
| 2022-08-29 | $4.50 | $4.55 | $4.38 | $4.45 | $4.45 | 325,947 |
| 2022-08-26 | $4.70 | $4.70 | $4.50 | $4.51 | $4.51 | 297,029 |
| 2022-08-25 | $4.70 | $4.75 | $4.66 | $4.70 | $4.70 | 197,170 |
| 2022-08-24 | $4.74 | $4.74 | $4.50 | $4.68 | $4.68 | 233,616 |
| 2022-08-23 | $4.65 | $4.80 | $4.63 | $4.66 | $4.61 | 136,554 |
| 2022-08-22 | $4.65 | $4.65 | $4.53 | $4.60 | $4.55 | 218,973 |
| 2022-08-19 | $4.67 | $4.71 | $4.55 | $4.60 | $4.55 | 131,829 |
| 2022-08-18 | $4.70 | $4.81 | $4.66 | $4.67 | $4.62 | 161,013 |
| 2022-08-17 | $4.82 | $4.83 | $4.65 | $4.72 | $4.67 | 131,937 |
| 2022-08-16 | $4.91 | $4.94 | $4.81 | $4.88 | $4.82 | 129,879 |
| 2022-08-15 | $5.17 | $5.17 | $4.89 | $4.93 | $4.87 | 227,564 |
| 2022-08-12 | $5.20 | $5.29 | $5.11 | $5.19 | $5.13 | 280,902 |
| 2022-08-11 | $4.92 | $5.35 | $4.80 | $5.19 | $5.13 | 685,059 |
| 2022-08-10 | $6.00 | $6.00 | $4.82 | $4.92 | $4.86 | 736,600 |
| 2022-08-09 | $6.41 | $6.41 | $6.15 | $6.16 | $6.09 | 177,256 |
| 2022-08-08 | $6.22 | $6.40 | $6.22 | $6.32 | $6.25 | 58,548 |
| 2022-08-05 | $6.13 | $6.19 | $6.06 | $6.19 | $6.12 | 54,933 |
| 2022-08-04 | $6.22 | $6.40 | $6.22 | $6.26 | $6.19 | 115,593 |
| 2022-08-03 | $6.38 | $6.38 | $6.08 | $6.21 | $6.14 | 102,702 |
| 2022-08-02 | $6.25 | $6.51 | $6.25 | $6.31 | $6.24 | 69,751 |
| 2022-08-01 | $6.20 | $6.31 | $6.17 | $6.18 | $6.11 | 24,541 |
| 2022-07-29 | $6.29 | $6.29 | $6.08 | $6.24 | $6.17 | 160,810 |
| 2022-07-28 | $6.30 | $6.39 | $6.20 | $6.29 | $6.22 | 88,263 |
| 2022-07-27 | $6.07 | $6.19 | $5.96 | $6.16 | $6.09 | 127,371 |
| 2022-07-26 | $6.05 | $6.09 | $5.91 | $6.00 | $5.93 | 35,350 |
| 2022-07-25 | $5.94 | $6.02 | $5.79 | $6.01 | $5.94 | 57,753 |
| 2022-07-22 | $6.03 | $6.21 | $5.87 | $5.91 | $5.84 | 117,598 |
| 2022-07-21 | $5.89 | $6.15 | $5.89 | $6.07 | $6.00 | 71,684 |
| 2022-07-20 | $6.05 | $6.19 | $5.95 | $5.95 | $5.88 | 61,040 |
| 2022-07-19 | $6.06 | $6.12 | $5.99 | $6.09 | $6.02 | 64,718 |
| 2022-07-18 | $6.09 | $6.13 | $5.94 | $5.97 | $5.90 | 85,450 |
| 2022-07-15 | $5.94 | $6.00 | $5.84 | $5.95 | $5.88 | 35,765 |
| 2022-07-14 | $5.73 | $6.02 | $5.59 | $5.94 | $5.87 | 76,144 |
| 2022-07-13 | $5.94 | $6.06 | $5.73 | $5.96 | $5.89 | 83,606 |
| 2022-07-12 | $5.92 | $6.11 | $5.88 | $5.90 | $5.83 | 52,622 |
| 2022-07-11 | $5.95 | $6.20 | $5.91 | $6.00 | $5.93 | 64,601 |
| 2022-07-08 | $6.23 | $6.32 | $5.95 | $5.98 | $5.91 | 127,022 |
| 2022-07-07 | $6.33 | $6.47 | $6.24 | $6.34 | $6.27 | 58,611 |
| 2022-07-06 | $6.40 | $6.51 | $5.97 | $6.24 | $6.17 | 169,524 |
| 2022-07-05 | $6.86 | $6.86 | $6.17 | $6.25 | $6.18 | 171,533 |
| 2022-07-01 | $6.60 | $7.07 | $6.60 | $7.05 | $6.97 | 33,393 |
| 2022-06-30 | $6.84 | $6.89 | $6.66 | $6.75 | $6.67 | 64,351 |
| 2022-06-29 | $7.20 | $7.31 | $6.85 | $6.93 | $6.85 | 102,275 |
| 2022-06-28 | $7.19 | $7.30 | $7.16 | $7.18 | $7.10 | 41,969 |
| 2022-06-27 | $7.03 | $7.25 | $7.03 | $7.23 | $7.15 | 58,344 |
| 2022-06-24 | $6.88 | $7.14 | $6.77 | $7.13 | $7.05 | 37,686 |
| 2022-06-23 | $7.03 | $7.12 | $6.68 | $6.78 | $6.70 | 108,621 |
| 2022-06-22 | $7.05 | $7.21 | $6.88 | $7.02 | $6.94 | 58,719 |
| 2022-06-21 | $7.10 | $7.15 | $6.91 | $7.01 | $6.93 | 43,798 |
| 2022-06-17 | $7.11 | $7.22 | $7.04 | $7.11 | $7.03 | 91,794 |
| 2022-06-16 | $7.08 | $7.30 | $7.08 | $7.15 | $7.07 | 97,250 |
| 2022-06-15 | $7.21 | $7.37 | $7.04 | $7.24 | $7.16 | 68,000 |
| 2022-06-14 | $7.44 | $7.44 | $6.98 | $7.06 | $6.98 | 79,196 |
| 2022-06-13 | $7.78 | $7.84 | $7.36 | $7.39 | $7.31 | 80,607 |
| 2022-06-10 | $7.71 | $8.05 | $7.49 | $7.97 | $7.88 | 147,347 |
| 2022-06-09 | $7.93 | $7.93 | $7.70 | $7.72 | $7.63 | 41,597 |
| 2022-06-08 | $8.10 | $8.10 | $7.88 | $7.93 | $7.84 | 87,706 |
| 2022-06-07 | $8.00 | $8.13 | $7.93 | $8.08 | $7.99 | 75,610 |
| 2022-06-06 | $8.22 | $8.25 | $8.00 | $8.05 | $7.96 | 32,990 |
| 2022-06-03 | $8.55 | $8.55 | $8.15 | $8.19 | $8.10 | 85,769 |
| 2022-06-02 | $8.16 | $8.56 | $8.16 | $8.29 | $8.20 | 127,292 |
| 2022-06-01 | $7.81 | $8.05 | $7.81 | $7.99 | $7.90 | 61,357 |
| 2022-05-31 | $8.11 | $8.21 | $7.72 | $7.76 | $7.67 | 102,158 |
| 2022-05-27 | $8.12 | $8.20 | $7.93 | $8.06 | $7.97 | 39,821 |
| 2022-05-26 | $8.32 | $8.37 | $8.08 | $8.13 | $8.04 | 98,932 |
| 2022-05-25 | $8.31 | $8.32 | $8.12 | $8.27 | $8.18 | 20,867 |
| 2022-05-24 | $8.24 | $8.37 | $8.07 | $8.35 | $8.25 | 34,435 |
| 2022-05-23 | $8.21 | $8.31 | $8.09 | $8.23 | $8.14 | 36,921 |
| 2022-05-20 | $8.45 | $8.45 | $8.03 | $8.11 | $8.02 | 49,225 |
| 2022-05-19 | $8.06 | $8.59 | $8.06 | $8.45 | $8.35 | 75,844 |
| 2022-05-18 | $7.83 | $7.97 | $7.78 | $7.93 | $7.84 | 35,787 |
| 2022-05-17 | $8.11 | $8.11 | $7.92 | $7.93 | $7.84 | 30,296 |
| 2022-05-16 | $8.01 | $8.11 | $7.94 | $8.10 | $7.95 | 60,463 |
| 2022-05-13 | $7.66 | $8.18 | $7.66 | $8.00 | $7.86 | 103,222 |
| 2022-05-12 | $7.77 | $7.96 | $7.54 | $7.65 | $7.51 | 89,870 |
| 2022-05-11 | $8.05 | $8.17 | $7.90 | $7.91 | $7.77 | 148,448 |
| 2022-05-10 | $8.20 | $8.20 | $7.87 | $7.99 | $7.85 | 61,901 |
| 2022-05-09 | $8.36 | $8.36 | $7.99 | $8.06 | $7.91 | 82,041 |
| 2022-05-06 | $8.69 | $8.82 | $8.48 | $8.53 | $8.38 | 56,885 |
| 2022-05-05 | $9.11 | $9.11 | $8.65 | $8.75 | $8.59 | 69,104 |
| 2022-05-04 | $8.82 | $8.99 | $8.49 | $8.98 | $8.82 | 200,551 |
| 2022-05-03 | $8.85 | $8.88 | $8.64 | $8.73 | $8.57 | 159,801 |
| 2022-05-02 | $9.06 | $9.06 | $8.77 | $8.78 | $8.62 | 115,608 |
| 2022-04-29 | $9.36 | $9.42 | $9.20 | $9.25 | $9.08 | 82,114 |
| 2022-04-28 | $8.94 | $9.24 | $8.86 | $9.21 | $9.04 | 88,865 |
| 2022-04-27 | $8.97 | $9.13 | $8.91 | $8.93 | $8.77 | 83,561 |
| 2022-04-26 | $9.36 | $9.36 | $8.87 | $8.99 | $8.83 | 117,755 |
| 2022-04-25 | $9.17 | $9.33 | $8.85 | $9.28 | $9.11 | 103,113 |
| 2022-04-22 | $9.57 | $9.84 | $9.46 | $9.49 | $9.32 | 56,288 |
| 2022-04-21 | $10.22 | $10.25 | $9.64 | $9.76 | $9.58 | 98,933 |
| 2022-04-20 | $10.30 | $10.43 | $10.09 | $10.42 | $10.23 | 47,254 |
| 2022-04-19 | $10.35 | $10.42 | $10.14 | $10.19 | $10.01 | 62,610 |
| 2022-04-18 | $10.41 | $10.54 | $10.36 | $10.40 | $10.21 | 72,820 |
| 2022-04-14 | $10.23 | $10.44 | $10.19 | $10.40 | $10.21 | 131,735 |
| 2022-04-13 | $9.99 | $10.28 | $9.95 | $10.21 | $10.03 | 103,159 |
| 2022-04-12 | $10.02 | $10.13 | $9.92 | $9.93 | $9.75 | 71,620 |
| 2022-04-11 | $9.90 | $10.07 | $9.88 | $9.99 | $9.81 | 77,912 |
| 2022-04-08 | $9.80 | $10.01 | $9.73 | $9.86 | $9.68 | 114,379 |
| 2022-04-07 | $9.64 | $9.91 | $9.57 | $9.86 | $9.68 | 63,963 |
| 2022-04-06 | $10.01 | $10.01 | $9.60 | $9.63 | $9.46 | 49,627 |
| 2022-04-05 | $9.98 | $10.33 | $9.89 | $9.93 | $9.75 | 151,160 |
| 2022-04-04 | $10.14 | $10.26 | $9.89 | $10.00 | $9.82 | 101,432 |
| 2022-04-01 | $9.80 | $10.08 | $9.77 | $10.03 | $9.85 | 61,169 |
| 2022-03-31 | $9.80 | $9.97 | $9.80 | $9.84 | $9.66 | 66,076 |
| 2022-03-30 | $9.81 | $9.94 | $9.80 | $9.85 | $9.67 | 45,197 |
| 2022-03-29 | $9.44 | $9.88 | $9.32 | $9.77 | $9.59 | 105,727 |
| 2022-03-28 | $9.85 | $9.85 | $9.56 | $9.57 | $9.40 | 139,117 |
| 2022-03-25 | $9.79 | $9.89 | $9.78 | $9.85 | $9.67 | 72,032 |
| 2022-03-24 | $9.90 | $10.03 | $9.76 | $9.85 | $9.67 | 89,871 |
| 2022-03-23 | $9.77 | $9.83 | $9.71 | $9.80 | $9.62 | 67,184 |
| 2022-03-22 | $9.92 | $9.92 | $9.61 | $9.74 | $9.56 | 93,641 |
| 2022-03-21 | $9.60 | $9.96 | $9.56 | $9.84 | $9.66 | 69,045 |
| 2022-03-18 | $9.55 | $9.72 | $9.22 | $9.61 | $9.44 | 162,794 |
| 2022-03-17 | $9.94 | $10.18 | $9.89 | $10.00 | $9.82 | 73,800 |
| 2022-03-16 | $9.83 | $9.86 | $9.63 | $9.79 | $9.61 | 63,508 |
| 2022-03-15 | $9.49 | $9.98 | $9.45 | $9.79 | $9.61 | 80,042 |
| 2022-03-14 | $10.25 | $10.26 | $9.44 | $9.59 | $9.42 | 202,898 |
| 2022-03-11 | $10.29 | $10.33 | $10.03 | $10.31 | $10.12 | 154,986 |
| 2022-03-10 | $10.21 | $10.57 | $10.19 | $10.43 | $10.24 | 159,262 |
| 2022-03-09 | $9.70 | $10.22 | $9.46 | $10.19 | $9.95 | 119,726 |
| 2022-03-08 | $10.16 | $10.16 | $9.74 | $9.83 | $9.60 | 268,522 |
| 2022-03-07 | $10.00 | $10.17 | $9.94 | $10.03 | $9.80 | 59,998 |
| 2022-03-04 | $9.93 | $10.07 | $9.90 | $9.92 | $9.69 | 81,122 |
| 2022-03-03 | $10.12 | $10.12 | $9.69 | $9.87 | $9.64 | 61,259 |
| 2022-03-02 | $9.45 | $10.11 | $9.45 | $10.07 | $9.84 | 84,102 |
| 2022-03-01 | $9.87 | $10.00 | $9.53 | $9.63 | $9.41 | 112,934 |
| 2022-02-28 | $9.29 | $9.79 | $9.23 | $9.74 | $9.51 | 156,885 |
| 2022-02-25 | $8.55 | $9.33 | $8.49 | $9.31 | $9.09 | 127,598 |
| 2022-02-24 | $9.50 | $9.50 | $8.93 | $9.06 | $8.85 | 105,138 |
| 2022-02-23 | $9.22 | $9.39 | $9.14 | $9.28 | $9.06 | 81,429 |
| 2022-02-22 | $8.93 | $9.34 | $8.93 | $9.17 | $8.96 | 105,273 |
| 2022-02-18 | $9.11 | $9.11 | $8.85 | $8.96 | $8.75 | 90,155 |
| 2022-02-17 | $9.00 | $9.19 | $9.00 | $9.07 | $8.86 | 190,538 |
| 2022-02-16 | $8.70 | $8.99 | $8.64 | $8.93 | $8.72 | 109,712 |
| 2022-02-15 | $8.48 | $8.66 | $8.35 | $8.61 | $8.41 | 115,202 |
| 2022-02-14 | $8.65 | $8.67 | $8.43 | $8.57 | $8.37 | 109,196 |
| 2022-02-11 | $8.31 | $8.63 | $8.20 | $8.53 | $8.33 | 92,430 |
| 2022-02-10 | $8.34 | $8.75 | $8.23 | $8.25 | $8.06 | 192,875 |
| 2022-02-09 | $8.35 | $8.50 | $8.32 | $8.34 | $8.15 | 13,432 |
| 2022-02-08 | $8.34 | $8.40 | $8.22 | $8.37 | $8.18 | 15,787 |
| 2022-02-07 | $8.06 | $8.44 | $8.02 | $8.34 | $8.15 | 43,547 |
| 2022-02-04 | $7.84 | $8.12 | $7.84 | $8.10 | $7.91 | 34,336 |
| 2022-02-03 | $8.23 | $8.23 | $7.80 | $7.83 | $7.65 | 58,005 |
| 2022-02-02 | $8.25 | $8.37 | $8.06 | $8.30 | $8.11 | 32,651 |
| 2022-02-01 | $8.20 | $8.30 | $8.15 | $8.22 | $8.03 | 88,214 |
| 2022-01-31 | $8.04 | $8.07 | $7.92 | $8.06 | $7.87 | 32,449 |
| 2022-01-28 | $7.99 | $8.00 | $7.83 | $7.94 | $7.76 | 51,424 |
| 2022-01-27 | $7.84 | $8.11 | $7.80 | $7.99 | $7.80 | 36,054 |
| 2022-01-26 | $8.11 | $8.26 | $7.78 | $7.87 | $7.69 | 175,634 |
| 2022-01-25 | $7.91 | $8.13 | $7.73 | $8.06 | $7.87 | 39,823 |
| 2022-01-24 | $8.02 | $8.17 | $7.79 | $7.94 | $7.76 | 73,744 |
| 2022-01-21 | $8.05 | $8.21 | $8.05 | $8.10 | $7.91 | 76,914 |
| 2022-01-20 | $8.38 | $8.39 | $8.08 | $8.09 | $7.90 | 79,651 |
| 2022-01-19 | $8.43 | $8.43 | $8.14 | $8.36 | $8.17 | 175,587 |
| 2022-01-18 | $8.28 | $8.42 | $8.10 | $8.28 | $8.09 | 92,411 |
| 2022-01-14 | $8.30 | $8.32 | $8.14 | $8.19 | $8.00 | 31,771 |
| 2022-01-13 | $8.39 | $8.42 | $8.28 | $8.39 | $8.19 | 29,377 |
| 2022-01-12 | $8.28 | $8.56 | $8.20 | $8.32 | $8.13 | 158,601 |
| 2022-01-11 | $8.12 | $8.27 | $7.99 | $8.26 | $8.07 | 56,249 |
| 2022-01-10 | $8.12 | $8.15 | $7.90 | $8.11 | $7.92 | 52,713 |
| 2022-01-07 | $8.21 | $8.31 | $7.97 | $8.11 | $7.92 | 46,260 |
| 2022-01-06 | $8.36 | $8.45 | $8.19 | $8.24 | $8.05 | 58,159 |
| 2022-01-05 | $8.53 | $8.73 | $8.39 | $8.44 | $8.24 | 171,465 |
| 2022-01-04 | $8.20 | $8.83 | $8.20 | $8.48 | $8.28 | 329,543 |
| 2022-01-03 | $7.75 | $8.32 | $7.75 | $8.32 | $8.13 | 286,766 |
| 2021-12-31 | $7.65 | $7.76 | $7.56 | $7.68 | $7.50 | 42,549 |
| 2021-12-30 | $7.76 | $7.76 | $7.64 | $7.65 | $7.47 | 25,321 |
| 2021-12-29 | $7.56 | $7.81 | $7.37 | $7.74 | $7.56 | 69,213 |
| 2021-12-28 | $7.52 | $7.67 | $7.52 | $7.56 | $7.38 | 12,411 |
| 2021-12-27 | $7.74 | $7.74 | $7.52 | $7.55 | $7.37 | 18,425 |
| 2021-12-23 | $7.30 | $7.73 | $7.22 | $7.73 | $7.55 | 26,700 |
| 2021-12-22 | $7.22 | $7.28 | $7.07 | $7.28 | $7.11 | 48,017 |
| 2021-12-21 | $6.79 | $7.32 | $6.79 | $7.20 | $7.03 | 265,072 |
| 2021-12-20 | $6.79 | $6.81 | $6.67 | $6.79 | $6.63 | 39,668 |
| 2021-12-17 | $7.03 | $7.05 | $6.79 | $6.86 | $6.70 | 150,955 |
| 2021-12-16 | $6.88 | $7.12 | $6.88 | $7.05 | $6.89 | 25,885 |
| 2021-12-15 | $6.85 | $6.87 | $6.68 | $6.83 | $6.67 | 52,987 |
| 2021-12-14 | $6.80 | $6.91 | $6.71 | $6.85 | $6.69 | 61,305 |
| 2021-12-13 | $7.05 | $7.05 | $6.83 | $6.90 | $6.74 | 40,350 |
| 2021-12-10 | $6.99 | $7.14 | $6.98 | $7.01 | $6.85 | 76,637 |
| 2021-12-09 | $7.11 | $7.11 | $6.91 | $7.07 | $6.91 | 64,078 |
| 2021-12-08 | $7.13 | $7.27 | $7.08 | $7.23 | $7.06 | 49,203 |
| 2021-12-07 | $7.18 | $7.27 | $7.08 | $7.18 | $7.01 | 54,665 |
| 2021-12-06 | $7.08 | $7.17 | $7.02 | $7.15 | $6.98 | 59,699 |
| 2021-12-03 | $7.21 | $7.21 | $7.01 | $7.08 | $6.92 | 99,337 |
| 2021-12-02 | $7.24 | $7.24 | $6.99 | $7.14 | $6.97 | 33,259 |
| 2021-12-01 | $7.42 | $7.58 | $7.21 | $7.27 | $7.10 | 78,182 |
| 2021-11-30 | $7.19 | $7.44 | $7.04 | $7.38 | $7.21 | 42,595 |
| 2021-11-29 | $7.27 | $7.27 | $7.10 | $7.12 | $6.95 | 53,838 |
| 2021-11-26 | $7.45 | $7.45 | $7.11 | $7.27 | $7.10 | 89,478 |
| 2021-11-24 | $7.26 | $7.41 | $7.22 | $7.37 | $7.20 | 244,769 |
| 2021-11-23 | $7.49 | $7.60 | $7.11 | $7.23 | $7.06 | 106,258 |
| 2021-11-22 | $7.78 | $7.83 | $7.48 | $7.68 | $7.50 | 50,224 |
| 2021-11-19 | $8.23 | $8.32 | $7.77 | $7.80 | $7.62 | 133,411 |
| 2021-11-18 | $8.40 | $8.41 | $8.28 | $8.32 | $8.13 | 27,678 |
| 2021-11-17 | $8.39 | $8.54 | $8.39 | $8.45 | $8.20 | 36,433 |
| 2021-11-16 | $8.56 | $8.61 | $8.33 | $8.34 | $8.09 | 46,212 |
| 2021-11-15 | $8.69 | $8.69 | $8.58 | $8.62 | $8.36 | 32,704 |
| 2021-11-12 | $8.60 | $8.64 | $8.48 | $8.63 | $8.37 | 41,679 |
| 2021-11-11 | $8.63 | $8.67 | $8.54 | $8.60 | $8.34 | 61,801 |
| 2021-11-10 | $8.66 | $8.68 | $8.36 | $8.50 | $8.25 | 44,054 |
| 2021-11-09 | $8.33 | $8.58 | $8.17 | $8.49 | $8.24 | 67,388 |
| 2021-11-08 | $8.14 | $8.39 | $8.03 | $8.34 | $8.09 | 99,314 |
| 2021-11-05 | $7.80 | $8.11 | $7.69 | $8.09 | $7.85 | 43,366 |
| 2021-11-04 | $7.92 | $7.95 | $7.72 | $7.78 | $7.55 | 16,863 |
| 2021-11-03 | $7.56 | $7.85 | $7.51 | $7.83 | $7.60 | 52,053 |
| 2021-11-02 | $7.64 | $7.66 | $7.53 | $7.64 | $7.41 | 25,911 |
| 2021-11-01 | $7.58 | $7.72 | $7.40 | $7.69 | $7.46 | 43,521 |
| 2021-10-29 | $7.75 | $7.75 | $7.46 | $7.50 | $7.28 | 57,559 |
| 2021-10-28 | $7.95 | $8.02 | $7.79 | $7.81 | $7.58 | 23,960 |
| 2021-10-27 | $7.92 | $8.03 | $7.92 | $7.95 | $7.71 | 34,516 |
| 2021-10-26 | $8.05 | $8.10 | $7.91 | $8.00 | $7.76 | 49,682 |
| 2021-10-25 | $8.11 | $8.12 | $8.01 | $8.07 | $7.83 | 136,349 |
| 2021-10-22 | $7.90 | $8.13 | $7.90 | $8.00 | $7.76 | 363,640 |
| 2021-10-21 | $8.00 | $8.00 | $7.78 | $7.90 | $7.66 | 53,131 |
| 2021-10-20 | $7.68 | $7.92 | $7.60 | $7.88 | $7.65 | 35,189 |
| 2021-10-19 | $7.70 | $7.72 | $7.55 | $7.61 | $7.38 | 34,504 |
| 2021-10-18 | $7.72 | $7.72 | $7.50 | $7.52 | $7.30 | 36,225 |
| 2021-10-15 | $7.72 | $7.81 | $7.59 | $7.70 | $7.47 | 65,878 |
| 2021-10-14 | $7.94 | $7.94 | $7.76 | $7.79 | $7.56 | 32,907 |
| 2021-10-13 | $7.55 | $7.98 | $7.55 | $7.78 | $7.55 | 85,394 |
| 2021-10-12 | $7.52 | $7.53 | $7.34 | $7.53 | $7.31 | 32,197 |
| 2021-10-11 | $7.43 | $7.51 | $7.43 | $7.48 | $7.26 | 2,682 |
| 2021-10-08 | $7.54 | $7.61 | $7.44 | $7.44 | $7.22 | 62,760 |
| 2021-10-07 | $7.57 | $7.57 | $7.33 | $7.39 | $7.17 | 54,724 |
| 2021-10-06 | $7.37 | $7.63 | $7.35 | $7.63 | $7.40 | 42,844 |
| 2021-10-05 | $7.20 | $7.41 | $7.15 | $7.41 | $7.19 | 24,204 |
| 2021-10-04 | $7.03 | $7.28 | $7.02 | $7.27 | $7.05 | 109,331 |
| 2021-10-01 | $6.83 | $7.03 | $6.80 | $7.03 | $6.82 | 97,919 |
| 2021-09-30 | $6.68 | $6.97 | $6.68 | $6.81 | $6.61 | 108,823 |
| 2021-09-29 | $6.80 | $6.81 | $6.64 | $6.65 | $6.45 | 65,528 |
| 2021-09-28 | $6.93 | $6.98 | $6.82 | $6.91 | $6.70 | 76,155 |
| 2021-09-27 | $6.97 | $7.12 | $6.86 | $6.99 | $6.78 | 57,523 |
| 2021-09-24 | $6.92 | $7.02 | $6.88 | $6.91 | $6.70 | 92,851 |
| 2021-09-23 | $7.22 | $7.22 | $6.90 | $6.92 | $6.71 | 86,867 |
| 2021-09-22 | $7.41 | $7.54 | $7.25 | $7.27 | $7.05 | 78,368 |
| 2021-09-21 | $7.34 | $7.48 | $7.24 | $7.40 | $7.18 | 81,610 |
| 2021-09-20 | $7.07 | $7.30 | $7.05 | $7.28 | $7.06 | 65,364 |
| 2021-09-17 | $7.22 | $7.23 | $7.08 | $7.17 | $6.96 | 73,895 |
| 2021-09-16 | $7.42 | $7.42 | $6.97 | $7.22 | $7.01 | 80,257 |
| 2021-09-15 | $7.24 | $7.42 | $7.24 | $7.41 | $7.19 | 61,668 |
| 2021-09-14 | $7.26 | $7.46 | $7.26 | $7.34 | $7.12 | 50,320 |
| 2021-09-13 | $6.95 | $7.42 | $6.95 | $7.34 | $7.12 | 83,637 |
| 2021-09-10 | $7.11 | $7.35 | $6.89 | $6.95 | $6.74 | 64,966 |
| 2021-09-09 | $7.14 | $7.14 | $6.90 | $7.05 | $6.84 | 90,083 |
| 2021-09-08 | $7.26 | $7.26 | $7.03 | $7.10 | $6.89 | 51,304 |
| 2021-09-07 | $7.41 | $7.51 | $7.22 | $7.26 | $7.04 | 60,657 |
| 2021-09-03 | $7.40 | $7.55 | $7.25 | $7.45 | $7.23 | 70,463 |
| 2021-09-02 | $7.42 | $7.50 | $7.33 | $7.34 | $7.12 | 75,433 |
| 2021-09-01 | $7.55 | $7.55 | $7.38 | $7.45 | $7.23 | 25,400 |
| 2021-08-31 | $7.58 | $7.58 | $7.42 | $7.46 | $7.24 | 56,433 |
| 2021-08-30 | $7.86 | $7.86 | $7.51 | $7.51 | $7.29 | 58,390 |
| 2021-08-27 | $7.44 | $7.88 | $7.34 | $7.80 | $7.57 | 78,566 |
| 2021-08-26 | $7.50 | $7.50 | $7.38 | $7.39 | $7.17 | 42,835 |
| 2021-08-25 | $7.38 | $7.51 | $7.35 | $7.51 | $7.29 | 9,987 |
| 2021-08-24 | $7.45 | $7.50 | $7.32 | $7.46 | $7.24 | 66,369 |
| 2021-08-23 | $7.04 | $7.53 | $7.04 | $7.45 | $7.18 | 105,102 |
| 2021-08-20 | $6.77 | $6.99 | $6.76 | $6.92 | $6.66 | 63,396 |
| 2021-08-19 | $6.92 | $6.94 | $6.71 | $6.76 | $6.51 | 148,976 |
| 2021-08-18 | $7.16 | $7.16 | $6.93 | $7.00 | $6.74 | 104,029 |
| 2021-08-17 | $7.34 | $7.46 | $7.17 | $7.23 | $6.96 | 44,071 |
| 2021-08-16 | $7.45 | $7.56 | $7.35 | $7.40 | $7.13 | 61,703 |
| 2021-08-13 | $7.36 | $7.49 | $7.33 | $7.42 | $7.15 | 73,558 |
| 2021-08-12 | $7.71 | $7.71 | $7.23 | $7.36 | $7.09 | 84,504 |
| 2021-08-11 | $7.39 | $7.88 | $7.39 | $7.62 | $7.34 | 68,859 |
| 2021-08-10 | $7.26 | $7.42 | $7.14 | $7.25 | $6.98 | 122,220 |
| 2021-08-09 | $7.32 | $7.39 | $7.21 | $7.36 | $7.09 | 63,399 |
| 2021-08-06 | $7.50 | $7.57 | $7.39 | $7.51 | $7.23 | 62,708 |
| 2021-08-05 | $8.00 | $8.02 | $7.66 | $7.66 | $7.38 | 53,522 |
| 2021-08-04 | $8.08 | $8.25 | $8.03 | $8.10 | $7.80 | 140,723 |
| 2021-08-03 | $7.95 | $8.06 | $7.94 | $7.97 | $7.68 | 25,831 |
| 2021-08-02 | $8.11 | $8.13 | $7.87 | $7.88 | $7.59 | 20,198 |
| 2021-07-30 | $7.85 | $8.05 | $7.77 | $8.04 | $7.74 | 40,580 |
| 2021-07-29 | $7.92 | $7.96 | $7.81 | $7.85 | $7.56 | 47,328 |
| 2021-07-28 | $7.80 | $7.80 | $7.60 | $7.78 | $7.49 | 23,864 |
| 2021-07-27 | $7.65 | $7.72 | $7.58 | $7.72 | $7.44 | 24,168 |
| 2021-07-26 | $7.52 | $7.70 | $7.52 | $7.64 | $7.36 | 44,701 |
| 2021-07-23 | $7.52 | $7.53 | $7.41 | $7.48 | $7.20 | 47,174 |
| 2021-07-22 | $7.67 | $7.70 | $7.43 | $7.52 | $7.24 | 14,215 |
| 2021-07-21 | $7.40 | $7.69 | $7.39 | $7.59 | $7.31 | 43,640 |
| 2021-07-20 | $7.28 | $7.55 | $7.28 | $7.42 | $7.15 | 33,934 |
| 2021-07-19 | $7.18 | $7.34 | $7.14 | $7.26 | $6.99 | 41,198 |
| 2021-07-16 | $7.42 | $7.52 | $7.25 | $7.31 | $7.04 | 114,148 |
| 2021-07-15 | $7.65 | $7.65 | $7.44 | $7.48 | $7.20 | 183,608 |
| 2021-07-14 | $7.42 | $7.64 | $7.42 | $7.59 | $7.31 | 22,290 |
| 2021-07-13 | $7.33 | $7.44 | $7.24 | $7.32 | $7.05 | 29,476 |
| 2021-07-12 | $7.66 | $7.66 | $7.34 | $7.38 | $7.11 | 110,436 |
| 2021-07-09 | $7.42 | $7.72 | $7.42 | $7.65 | $7.37 | 35,479 |
| 2021-07-08 | $7.78 | $7.78 | $7.35 | $7.37 | $7.10 | 188,375 |
| 2021-07-07 | $7.85 | $7.85 | $7.66 | $7.72 | $7.44 | 112,103 |
| 2021-07-06 | $7.80 | $8.13 | $7.75 | $7.86 | $7.57 | 69,797 |
| 2021-07-02 | $7.75 | $7.90 | $7.70 | $7.79 | $7.50 | 95,188 |
| 2021-07-01 | $7.52 | $7.84 | $7.52 | $7.76 | $7.47 | 35,385 |
| 2021-06-30 | $7.71 | $7.72 | $7.54 | $7.63 | $7.35 | 82,494 |
| 2021-06-29 | $7.90 | $7.90 | $7.65 | $7.69 | $7.41 | 134,443 |
| 2021-06-28 | $7.94 | $7.98 | $7.86 | $7.90 | $7.61 | 30,087 |
| 2021-06-25 | $7.87 | $7.97 | $7.85 | $7.94 | $7.65 | 40,016 |
| 2021-06-24 | $8.04 | $8.04 | $7.84 | $7.90 | $7.61 | 102,707 |
| 2021-06-23 | $8.17 | $8.17 | $7.90 | $7.97 | $7.68 | 62,300 |
| 2021-06-22 | $7.99 | $8.03 | $7.86 | $8.01 | $7.71 | 62,479 |
| 2021-06-21 | $7.72 | $7.98 | $7.67 | $7.91 | $7.62 | 81,680 |
| 2021-06-18 | $7.96 | $8.01 | $7.69 | $7.72 | $7.44 | 224,184 |
| 2021-06-17 | $7.96 | $7.97 | $7.68 | $7.95 | $7.66 | 89,676 |
| 2021-06-16 | $8.16 | $8.27 | $7.99 | $8.04 | $7.74 | 90,052 |
| 2021-06-15 | $8.16 | $8.22 | $8.01 | $8.15 | $7.85 | 54,163 |
| 2021-06-14 | $8.36 | $8.36 | $8.06 | $8.18 | $7.88 | 126,907 |
| 2021-06-11 | $8.42 | $8.44 | $8.18 | $8.33 | $8.02 | 276,913 |
| 2021-06-10 | $8.17 | $8.37 | $8.01 | $8.37 | $8.06 | 97,327 |
| 2021-06-09 | $8.07 | $8.25 | $8.06 | $8.20 | $7.90 | 43,606 |
| 2021-06-08 | $8.02 | $8.11 | $7.96 | $7.99 | $7.70 | 99,517 |
| 2021-06-07 | $7.91 | $8.09 | $7.91 | $8.09 | $7.79 | 42,516 |
| 2021-06-04 | $7.95 | $8.07 | $7.94 | $7.98 | $7.69 | 71,386 |
| 2021-06-03 | $8.05 | $8.05 | $7.78 | $7.94 | $7.65 | 106,995 |
| 2021-06-02 | $8.25 | $8.30 | $8.11 | $8.18 | $7.88 | 65,128 |
| 2021-06-01 | $8.14 | $8.28 | $8.08 | $8.28 | $7.97 | 144,682 |
| 2021-05-28 | $7.98 | $8.15 | $7.93 | $8.10 | $7.80 | 88,495 |
| 2021-05-27 | $7.87 | $8.00 | $7.79 | $7.98 | $7.69 | 83,813 |
| 2021-05-26 | $7.79 | $7.97 | $7.77 | $7.84 | $7.55 | 51,162 |
| 2021-05-25 | $8.05 | $8.05 | $7.77 | $7.78 | $7.45 | 93,777 |
| 2021-05-24 | $8.20 | $8.21 | $8.07 | $8.09 | $7.75 | 147,095 |
| 2021-05-21 | $7.84 | $8.20 | $7.84 | $8.17 | $7.83 | 170,349 |
| 2021-05-20 | $7.64 | $7.81 | $7.61 | $7.81 | $7.48 | 136,057 |
| 2021-05-19 | $7.61 | $7.89 | $7.57 | $7.67 | $7.35 | 320,412 |
| 2021-05-18 | $7.34 | $7.93 | $7.34 | $7.74 | $7.42 | 158,994 |
| 2021-05-17 | $6.75 | $7.49 | $6.75 | $7.19 | $6.89 | 276,479 |
| 2021-05-14 | $7.38 | $7.44 | $6.93 | $7.15 | $6.85 | 351,910 |
| 2021-05-13 | $7.45 | $7.65 | $7.35 | $7.39 | $7.08 | 73,316 |
| 2021-05-12 | $7.60 | $7.96 | $7.42 | $7.51 | $7.20 | 166,645 |
| 2021-05-11 | $7.00 | $7.78 | $6.88 | $7.67 | $7.35 | 321,745 |
| 2021-05-10 | $6.95 | $7.12 | $6.80 | $6.90 | $6.61 | 424,394 |
| 2021-05-07 | $7.46 | $7.46 | $6.79 | $6.92 | $6.63 | 934,727 |
| 2021-05-06 | $9.54 | $10.03 | $9.54 | $9.86 | $9.45 | 87,111 |
| 2021-05-05 | $9.44 | $9.49 | $9.33 | $9.42 | $9.03 | 33,233 |
| 2021-05-04 | $9.69 | $9.72 | $9.39 | $9.44 | $9.04 | 46,341 |
| 2021-05-03 | $9.38 | $9.68 | $9.37 | $9.65 | $9.25 | 40,607 |
| 2021-04-30 | $9.23 | $9.29 | $9.16 | $9.19 | $8.81 | 20,163 |
| 2021-04-29 | $9.28 | $9.45 | $9.15 | $9.28 | $8.89 | 49,865 |
| 2021-04-28 | $9.11 | $9.44 | $9.06 | $9.35 | $8.96 | 59,686 |
| 2021-04-27 | $9.33 | $9.39 | $9.18 | $9.20 | $8.81 | 61,448 |
| 2021-04-26 | $9.42 | $9.42 | $9.21 | $9.33 | $8.94 | 54,741 |
| 2021-04-23 | $9.39 | $9.43 | $9.26 | $9.37 | $8.98 | 14,431 |
| 2021-04-22 | $9.57 | $9.58 | $9.26 | $9.34 | $8.95 | 61,672 |
| 2021-04-21 | $9.20 | $9.70 | $9.15 | $9.66 | $9.26 | 86,562 |
| 2021-04-20 | $9.40 | $9.42 | $9.23 | $9.27 | $8.88 | 17,817 |
| 2021-04-19 | $9.50 | $9.51 | $9.33 | $9.35 | $8.96 | 41,927 |
| 2021-04-16 | $9.69 | $9.75 | $9.46 | $9.52 | $9.12 | 56,571 |
| 2021-04-15 | $8.98 | $9.48 | $8.98 | $9.40 | $9.01 | 115,642 |
Centerra Gold Inc (CGAU) News Headlines
Recent Centerra Gold Inc (CGAU) News
Similar Companies to Centerra Gold Inc (CGAU) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |