Country Garden Services Holdings Company Ltd (CGSHY) Exchange: OTCMKTS
Data as of April 24, 2024
$0.51 ($-0.01) -1.45%
Country Garden Services Holdings Company Ltd - Daily Information
Click for more stock information on Country Garden Services Holdings Company Ltd.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $0.53 |
| Previous Close | $0.51 |
| High | $0.53 |
| Low | $0.51 |
| Adjusted Open | $0.53 |
| Previous Adjusted Close | $0.51 |
| Adjusted High | $0.53 |
| Adjusted Low | $0.51 |
About Country Garden Services Holdings Company Ltd (CGSHY)
Country Garden Services Holdings Company Ltd
Invest in Country Garden Services Holdings Company Ltd (CGSHY)
Historical Stock Data for Country Garden Services Holdings Company Ltd (CGSHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 408 |
| 2024-04-19 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 62,678 |
| 2024-04-18 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 2,356 |
| 2024-04-17 | $0.52 | $0.53 | $0.49 | $0.49 | $0.49 | 7,653 |
| 2024-04-16 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 46,745 |
| 2024-04-15 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 4,077 |
| 2024-04-12 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 511 |
| 2024-04-11 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 519 |
| 2024-04-10 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 400 |
| 2024-04-09 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 0 |
| 2024-04-08 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 2,025 |
| 2024-04-05 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 1,167 |
| 2024-04-04 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2024-04-03 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2024-04-02 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2024-04-01 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2024-03-28 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2024-03-27 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2024-03-26 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2024-03-25 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2024-03-22 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2024-03-21 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 1,167 |
| 2024-03-20 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2024-03-19 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2024-03-18 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2024-03-15 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2024-03-14 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2024-03-13 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2024-03-12 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 200 |
| 2024-03-11 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 78 |
| 2024-03-08 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 641 |
| 2024-03-07 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 200 |
| 2024-03-06 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2024-03-05 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 1,467 |
| 2024-03-04 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 1,026 |
| 2024-03-01 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 48 |
| 2024-02-29 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2024-02-28 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 146 |
| 2024-02-27 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 1 |
| 2024-02-26 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 217 |
| 2024-02-23 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2024-02-22 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 466 |
| 2024-02-21 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 43 |
| 2024-02-20 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 10,574 |
| 2024-02-16 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 537 |
| 2024-02-15 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2024-02-14 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 55 |
| 2024-02-13 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 655 |
| 2024-02-12 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 614 |
| 2024-02-09 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 81 |
| 2024-02-08 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 49 |
| 2024-02-07 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2024-02-06 | $0.66 | $0.69 | $0.65 | $0.69 | $0.69 | 694 |
| 2024-02-05 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 2,618 |
| 2024-02-02 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 793 |
| 2024-02-01 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2024-01-31 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2024-01-30 | $0.63 | $0.65 | $0.63 | $0.63 | $0.63 | 2,423 |
| 2024-01-29 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 407 |
| 2024-01-26 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2024-01-25 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 200 |
| 2024-01-24 | $0.63 | $0.68 | $0.63 | $0.66 | $0.66 | 2,720 |
| 2024-01-23 | $0.62 | $0.64 | $0.62 | $0.62 | $0.62 | 856 |
| 2024-01-22 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 3,285 |
| 2024-01-19 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 313 |
| 2024-01-18 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 786 |
| 2024-01-17 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 1,744 |
| 2024-01-16 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 4,718 |
| 2024-01-12 | $0.73 | $0.75 | $0.71 | $0.71 | $0.71 | 1,949 |
| 2024-01-11 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 676 |
| 2024-01-10 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 1,836 |
| 2024-01-09 | $0.75 | $0.77 | $0.74 | $0.77 | $0.77 | 2,891 |
| 2024-01-08 | $0.70 | $0.77 | $0.70 | $0.77 | $0.77 | 133,776 |
| 2024-01-05 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 3,543 |
| 2024-01-04 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 92 |
| 2024-01-03 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 505 |
| 2024-01-02 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 45 |
| 2023-12-29 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2023-12-28 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 1,039 |
| 2023-12-27 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 2,152 |
| 2023-12-26 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| 2023-12-22 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| 2023-12-21 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| 2023-12-20 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 200 |
| 2023-12-19 | $0.70 | $0.83 | $0.70 | $0.83 | $0.83 | 7,200 |
| 2023-12-18 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 28 |
| 2023-12-15 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 248 |
| 2023-12-14 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 113 |
| 2023-12-13 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 17 |
| 2023-12-12 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2023-12-11 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 343 |
| 2023-12-08 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 83 |
| 2023-12-07 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 747 |
| 2023-12-06 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 64 |
| 2023-12-05 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 62 |
| 2023-12-04 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 866 |
| 2023-12-01 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 1,200 |
| 2023-11-30 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2023-11-29 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 587 |
| 2023-11-28 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2023-11-27 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 443 |
| 2023-11-24 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 443 |
| 2023-11-22 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 133 |
| 2023-11-21 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 1,000 |
| 2023-11-20 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| 2023-11-17 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 910 |
| 2023-11-16 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 28 |
| 2023-11-15 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2023-11-14 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2023-11-13 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 144 |
| 2023-11-10 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 44 |
| 2023-11-09 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2023-11-08 | $0.94 | $0.99 | $0.94 | $0.99 | $0.99 | 7,500 |
| 2023-11-07 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| 2023-11-06 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 27 |
| 2023-11-03 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 269 |
| 2023-11-02 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 213 |
| 2023-11-01 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 692 |
| 2023-10-31 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1,000 |
| 2023-10-30 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 1,057 |
| 2023-10-27 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 1,150 |
| 2023-10-26 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 798 |
| 2023-10-25 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 2,094 |
| 2023-10-24 | $0.85 | $0.87 | $0.84 | $0.84 | $0.84 | 699 |
| 2023-10-23 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2023-10-20 | $0.83 | $0.88 | $0.83 | $0.85 | $0.85 | 887 |
| 2023-10-19 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 620 |
| 2023-10-18 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 7,278 |
| 2023-10-17 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2023-10-16 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 3,117 |
| 2023-10-13 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2023-10-12 | $0.90 | $0.92 | $0.86 | $0.92 | $0.92 | 2,618 |
| 2023-10-11 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 3,451 |
| 2023-10-10 | $0.87 | $0.92 | $0.87 | $0.91 | $0.91 | 12,338 |
| 2023-10-09 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 1,000 |
| 2023-10-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1,071 |
| 2023-10-05 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 7,000 |
| 2023-10-04 | $0.90 | $0.92 | $0.89 | $0.92 | $0.92 | 11,741 |
| 2023-10-03 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 2,000 |
| 2023-10-02 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 1,464 |
| 2023-09-29 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 559 |
| 2023-09-28 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 14,840 |
| 2023-09-27 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2023-09-26 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2023-09-25 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2023-09-22 | $1.02 | $1.07 | $1.02 | $1.07 | $1.07 | 650 |
| 2023-09-21 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 4,647 |
| 2023-09-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 504 |
| 2023-09-19 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 1,584 |
| 2023-09-18 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 81 |
| 2023-09-15 | $1.12 | $1.12 | $1.07 | $1.07 | $1.07 | 4,636 |
| 2023-09-14 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,239 |
| 2023-09-13 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 3,192 |
| 2023-09-12 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 240 |
| 2023-09-11 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 1,331 |
| 2023-09-08 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 1,323 |
| 2023-09-07 | $1.21 | $1.24 | $1.17 | $1.17 | $1.17 | 9,341 |
| 2023-09-06 | $1.22 | $1.29 | $1.22 | $1.29 | $1.29 | 18,856 |
| 2023-09-05 | $1.15 | $1.20 | $1.14 | $1.20 | $1.20 | 13,041 |
| 2023-09-01 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 2,994 |
| 2023-08-31 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 588 |
| 2023-08-30 | $1.15 | $1.18 | $1.13 | $1.13 | $1.13 | 3,747 |
| 2023-08-29 | $1.13 | $1.19 | $1.12 | $1.19 | $1.19 | 2,805 |
| 2023-08-28 | $1.05 | $1.09 | $1.05 | $1.05 | $1.05 | 17,426 |
| 2023-08-25 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 44,299 |
| 2023-08-24 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 17,522 |
| 2023-08-23 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 5,102 |
| 2023-08-22 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 108,295 |
| 2023-08-21 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 67 |
| 2023-08-18 | $0.87 | $0.87 | $0.83 | $0.83 | $0.83 | 110,612 |
| 2023-08-17 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 563 |
| 2023-08-16 | $0.83 | $0.85 | $0.83 | $0.83 | $0.83 | 4,358 |
| 2023-08-15 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 342 |
| 2023-08-14 | $0.82 | $0.83 | $0.78 | $0.83 | $0.83 | 15,139 |
| 2023-08-11 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 8,717 |
| 2023-08-10 | $0.94 | $0.95 | $0.90 | $0.90 | $0.90 | 3,425,076 |
| 2023-08-09 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 23,797 |
| 2023-08-08 | $0.96 | $1.01 | $0.96 | $1.01 | $1.01 | 6,704 |
| 2023-08-07 | $1.09 | $1.13 | $1.09 | $1.09 | $1.09 | 5,346 |
| 2023-08-04 | $1.21 | $1.21 | $1.17 | $1.17 | $1.17 | 365 |
| 2023-08-03 | $1.21 | $1.24 | $1.19 | $1.24 | $1.24 | 3,464 |
| 2023-08-02 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 3,900 |
| 2023-08-01 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 8,308 |
| 2023-07-31 | $1.10 | $1.11 | $1.08 | $1.11 | $1.11 | 11,992 |
| 2023-07-28 | $1.19 | $1.20 | $1.16 | $1.18 | $1.18 | 16,109 |
| 2023-07-27 | $1.13 | $1.16 | $1.13 | $1.14 | $1.14 | 6,300 |
| 2023-07-26 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 18,129 |
| 2023-07-25 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 6,388 |
| 2023-07-24 | $0.93 | $0.96 | $0.92 | $0.96 | $0.96 | 40,106 |
| 2023-07-21 | $1.08 | $1.14 | $1.08 | $1.11 | $1.11 | 2,408 |
| 2023-07-20 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 2,046 |
| 2023-07-19 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 1,988 |
| 2023-07-18 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 4,645 |
| 2023-07-17 | $1.17 | $1.17 | $1.14 | $1.17 | $1.17 | 4,626 |
| 2023-07-14 | $1.18 | $1.20 | $1.15 | $1.15 | $1.15 | 41,396 |
| 2023-07-13 | $1.21 | $1.24 | $1.21 | $1.21 | $1.21 | 2,109 |
| 2023-07-12 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,057 |
| 2023-07-11 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 1,572 |
| 2023-07-10 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 816 |
| 2023-07-07 | $1.18 | $1.22 | $1.17 | $1.18 | $1.18 | 1,465 |
| 2023-07-06 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 889 |
| 2023-07-05 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 6,468 |
| 2023-07-03 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 908 |
| 2023-06-30 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 5,208 |
| 2023-06-29 | $1.20 | $1.22 | $1.19 | $1.22 | $1.22 | 9,778 |
| 2023-06-28 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 6,583 |
| 2023-06-27 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 2,165 |
| 2023-06-26 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 1,953 |
| 2023-06-23 | $1.12 | $1.15 | $1.12 | $1.12 | $1.12 | 5,996 |
| 2023-06-22 | $1.16 | $1.17 | $1.14 | $1.15 | $1.15 | 6,454 |
| 2023-06-21 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 494 |
| 2023-06-20 | $1.19 | $1.21 | $1.16 | $1.19 | $1.19 | 6,153 |
| 2023-06-16 | $1.33 | $1.36 | $1.33 | $1.36 | $1.36 | 3,543 |
| 2023-06-15 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 2,603 |
| 2023-06-14 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 685 |
| 2023-06-13 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 50,237 |
| 2023-06-12 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 4,745 |
| 2023-06-09 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 2,275 |
| 2023-06-08 | $1.27 | $1.27 | $1.23 | $1.24 | $1.24 | 3,063 |
| 2023-06-07 | $1.20 | $1.21 | $1.17 | $1.21 | $1.21 | 793 |
| 2023-06-06 | $1.21 | $1.22 | $1.19 | $1.20 | $1.20 | 1,486 |
| 2023-06-05 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 1,822 |
| 2023-06-02 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 6,172 |
| 2023-06-01 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 2,456 |
| 2023-05-31 | $1.09 | $1.14 | $1.09 | $1.10 | $1.05 | 20,615 |
| 2023-05-30 | $1.14 | $1.17 | $1.11 | $1.11 | $1.06 | 5,859 |
| 2023-05-26 | $1.11 | $1.15 | $1.11 | $1.11 | $1.06 | 4,438 |
| 2023-05-25 | $1.13 | $1.13 | $1.11 | $1.11 | $1.06 | 6,498 |
| 2023-05-24 | $1.11 | $1.16 | $1.11 | $1.14 | $1.08 | 24,468 |
| 2023-05-23 | $1.20 | $1.23 | $1.16 | $1.16 | $1.10 | 7,908 |
| 2023-05-22 | $1.24 | $1.24 | $1.22 | $1.22 | $1.16 | 4,913 |
| 2023-05-19 | $1.23 | $1.28 | $1.22 | $1.28 | $1.22 | 3,895 |
| 2023-05-18 | $1.25 | $1.27 | $1.23 | $1.25 | $1.18 | 2,932 |
| 2023-05-17 | $1.32 | $1.32 | $1.24 | $1.24 | $1.18 | 2,358 |
| 2023-05-16 | $1.31 | $1.35 | $1.31 | $1.34 | $1.27 | 4,110 |
| 2023-05-15 | $1.37 | $1.39 | $1.36 | $1.38 | $1.31 | 3,037 |
| 2023-05-12 | $1.36 | $1.36 | $1.33 | $1.34 | $1.28 | 13,999 |
| 2023-05-11 | $1.38 | $1.42 | $1.37 | $1.40 | $1.33 | 9,516 |
| 2023-05-10 | $1.41 | $1.44 | $1.41 | $1.41 | $1.34 | 4,728 |
| 2023-05-09 | $1.45 | $1.47 | $1.42 | $1.42 | $1.35 | 1,524 |
| 2023-05-08 | $1.46 | $1.47 | $1.43 | $1.46 | $1.39 | 1,730 |
| 2023-05-05 | $1.48 | $1.49 | $1.48 | $1.49 | $1.49 | 2,567 |
| 2023-05-04 | $1.44 | $1.44 | $1.41 | $1.44 | $1.44 | 5,861 |
| 2023-05-03 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 2,500 |
| 2023-05-02 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | 4,306 |
| 2023-05-01 | $1.50 | $1.53 | $1.49 | $1.49 | $1.49 | 5,482 |
| 2023-04-28 | $1.54 | $1.54 | $1.50 | $1.50 | $1.50 | 3,092 |
| 2023-04-27 | $1.52 | $1.53 | $1.51 | $1.53 | $1.53 | 10,578 |
| 2023-04-26 | $1.59 | $1.59 | $1.55 | $1.56 | $1.56 | 14,495 |
| 2023-04-25 | $1.55 | $1.55 | $1.51 | $1.51 | $1.51 | 2,789 |
| 2023-04-24 | $1.59 | $1.62 | $1.59 | $1.62 | $1.62 | 9,801 |
| 2023-04-21 | $1.66 | $1.66 | $1.64 | $1.64 | $1.64 | 6,031 |
| 2023-04-20 | $1.69 | $1.72 | $1.68 | $1.68 | $1.68 | 1,948 |
| 2023-04-19 | $1.71 | $1.73 | $1.69 | $1.69 | $1.69 | 4,269 |
| 2023-04-18 | $1.83 | $1.86 | $1.78 | $1.86 | $1.86 | 2,886 |
| 2023-04-17 | $1.86 | $1.90 | $1.86 | $1.86 | $1.86 | 63,803 |
| 2023-04-14 | $1.84 | $1.88 | $1.78 | $1.78 | $1.78 | 7,908 |
| 2023-04-13 | $1.86 | $1.90 | $1.86 | $1.86 | $1.86 | 3,195 |
| 2023-04-12 | $1.80 | $1.83 | $1.80 | $1.80 | $1.80 | 3,602 |
| 2023-04-11 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 1,852 |
| 2023-04-10 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 4,330 |
| 2023-04-06 | $1.56 | $1.60 | $1.56 | $1.60 | $1.60 | 3,022 |
| 2023-04-05 | $1.63 | $1.65 | $1.58 | $1.63 | $1.63 | 1,670 |
| 2023-04-04 | $1.62 | $1.64 | $1.60 | $1.62 | $1.62 | 5,615 |
| 2023-04-03 | $1.70 | $1.72 | $1.70 | $1.72 | $1.72 | 3,129 |
| 2023-03-31 | $1.69 | $1.72 | $1.68 | $1.68 | $1.68 | 2,730 |
| 2023-03-30 | $1.80 | $1.83 | $1.77 | $1.79 | $1.79 | 20,032 |
| 2023-03-29 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 3,778 |
| 2023-03-28 | $1.58 | $1.60 | $1.57 | $1.60 | $1.60 | 3,383 |
| 2023-03-27 | $1.52 | $1.53 | $1.50 | $1.52 | $1.52 | 4,811 |
| 2023-03-24 | $1.57 | $1.57 | $1.55 | $1.57 | $1.57 | 2,989 |
| 2023-03-23 | $1.69 | $1.69 | $1.67 | $1.67 | $1.67 | 1,946 |
| 2023-03-22 | $1.67 | $1.67 | $1.64 | $1.67 | $1.67 | 2,076 |
| 2023-03-21 | $1.60 | $1.61 | $1.59 | $1.59 | $1.59 | 2,867 |
| 2023-03-20 | $1.61 | $1.61 | $1.57 | $1.59 | $1.59 | 14,913 |
| 2023-03-17 | $1.63 | $1.63 | $1.59 | $1.59 | $1.59 | 15,488 |
| 2023-03-16 | $1.57 | $1.59 | $1.53 | $1.59 | $1.59 | 159,527 |
| 2023-03-15 | $1.53 | $1.56 | $1.53 | $1.56 | $1.56 | 10,938 |
| 2023-03-14 | $1.53 | $1.56 | $1.53 | $1.54 | $1.54 | 23,183 |
| 2023-03-13 | $1.60 | $1.61 | $1.56 | $1.61 | $1.61 | 4,328 |
| 2023-03-10 | $1.66 | $1.69 | $1.66 | $1.66 | $1.66 | 5,572 |
| 2023-03-09 | $1.73 | $1.74 | $1.69 | $1.69 | $1.69 | 2,324 |
| 2023-03-08 | $1.77 | $1.78 | $1.75 | $1.77 | $1.77 | 3,926 |
| 2023-03-07 | $1.91 | $1.91 | $1.87 | $1.87 | $1.87 | 2,984 |
| 2023-03-06 | $1.92 | $1.94 | $1.92 | $1.93 | $1.93 | 2,965 |
| 2023-03-03 | $1.98 | $1.98 | $1.89 | $1.89 | $1.89 | 7,441 |
| 2023-03-02 | $1.92 | $1.95 | $1.86 | $1.88 | $1.88 | 102,520 |
| 2023-03-01 | $1.98 | $1.98 | $1.93 | $1.94 | $1.94 | 2,275 |
| 2023-02-28 | $1.80 | $1.82 | $1.80 | $1.82 | $1.82 | 1,878 |
| 2023-02-27 | $1.89 | $1.93 | $1.89 | $1.93 | $1.93 | 29,465 |
| 2023-02-24 | $1.86 | $1.87 | $1.83 | $1.83 | $1.83 | 3,802 |
| 2023-02-23 | $1.97 | $1.99 | $1.94 | $1.94 | $1.94 | 3,983 |
| 2023-02-22 | $2.00 | $2.03 | $1.98 | $2.03 | $2.03 | 1,997 |
| 2023-02-21 | $2.06 | $2.09 | $2.02 | $2.02 | $2.02 | 18,335 |
| 2023-02-17 | $1.97 | $2.00 | $1.96 | $1.96 | $1.96 | 1,618 |
| 2023-02-16 | $2.04 | $2.04 | $2.00 | $2.00 | $2.00 | 1,909 |
| 2023-02-15 | $2.03 | $2.05 | $2.02 | $2.02 | $2.02 | 2,208 |
| 2023-02-14 | $2.13 | $2.14 | $2.10 | $2.10 | $2.10 | 1,251 |
| 2023-02-13 | $2.14 | $2.14 | $2.09 | $2.09 | $2.09 | 6,233 |
| 2023-02-10 | $2.06 | $2.06 | $2.00 | $2.05 | $2.05 | 2,081 |
| 2023-02-09 | $2.17 | $2.21 | $2.15 | $2.19 | $2.19 | 4,082 |
| 2023-02-08 | $2.13 | $2.17 | $2.13 | $2.16 | $2.16 | 8,401 |
| 2023-02-07 | $2.20 | $2.25 | $2.19 | $2.19 | $2.19 | 2,495 |
| 2023-02-06 | $2.23 | $2.23 | $2.18 | $2.20 | $2.20 | 4,096 |
| 2023-02-03 | $2.33 | $2.38 | $2.32 | $2.32 | $2.32 | 3,764 |
| 2023-02-02 | $2.57 | $2.58 | $2.52 | $2.52 | $2.52 | 4,253 |
| 2023-02-01 | $2.72 | $2.73 | $2.70 | $2.73 | $2.73 | 1,771 |
| 2023-01-31 | $2.64 | $2.68 | $2.62 | $2.68 | $2.68 | 6,652 |
| 2023-01-30 | $2.72 | $2.72 | $2.67 | $2.70 | $2.70 | 15,597 |
| 2023-01-27 | $2.89 | $2.89 | $2.84 | $2.84 | $2.84 | 15,353 |
| 2023-01-26 | $2.77 | $2.82 | $2.75 | $2.75 | $2.75 | 28,312 |
| 2023-01-25 | $2.66 | $2.77 | $2.52 | $2.52 | $2.52 | 12,396 |
| 2023-01-24 | $2.61 | $2.76 | $2.61 | $2.63 | $2.63 | 7,242 |
| 2023-01-23 | $2.66 | $2.77 | $2.51 | $2.72 | $2.72 | 19,025 |
| 2023-01-20 | $2.61 | $2.67 | $2.61 | $2.61 | $2.61 | 4,609 |
| 2023-01-19 | $2.57 | $2.64 | $2.57 | $2.64 | $2.64 | 18,669 |
| 2023-01-18 | $2.37 | $2.46 | $2.34 | $2.46 | $2.46 | 4,656 |
| 2023-01-17 | $2.55 | $2.55 | $2.51 | $2.53 | $2.53 | 16,903 |
| 2023-01-13 | $2.57 | $2.61 | $2.55 | $2.57 | $2.57 | 2,918 |
| 2023-01-12 | $2.47 | $2.60 | $2.47 | $2.60 | $2.60 | 5,246 |
| 2023-01-11 | $2.62 | $2.71 | $2.62 | $2.70 | $2.70 | 4,695 |
| 2023-01-10 | $2.56 | $2.66 | $2.56 | $2.57 | $2.57 | 46,287 |
| 2023-01-09 | $2.62 | $2.68 | $2.56 | $2.65 | $2.65 | 18,027 |
| 2023-01-06 | $2.80 | $2.85 | $2.80 | $2.83 | $2.83 | 17,882 |
| 2023-01-05 | $2.71 | $2.76 | $2.67 | $2.73 | $2.73 | 4,887 |
| 2023-01-04 | $2.67 | $2.78 | $2.66 | $2.75 | $2.75 | 4,169 |
| 2023-01-03 | $2.49 | $2.50 | $2.42 | $2.46 | $2.46 | 23,574 |
| 2022-12-30 | $2.40 | $2.46 | $2.40 | $2.42 | $2.42 | 13,877 |
| 2022-12-29 | $2.39 | $2.45 | $2.35 | $2.37 | $2.37 | 13,701 |
| 2022-12-28 | $2.41 | $2.43 | $2.34 | $2.37 | $2.37 | 18,470 |
| 2022-12-27 | $2.50 | $2.55 | $2.49 | $2.54 | $2.54 | 19,872 |
| 2022-12-23 | $2.38 | $2.46 | $2.38 | $2.42 | $2.42 | 27,191 |
| 2022-12-22 | $2.43 | $2.50 | $2.27 | $2.27 | $2.27 | 18,030 |
| 2022-12-21 | $2.33 | $2.41 | $2.25 | $2.41 | $2.41 | 9,689 |
| 2022-12-20 | $2.25 | $2.36 | $2.25 | $2.36 | $2.36 | 35,908 |
| 2022-12-19 | $2.58 | $2.58 | $2.46 | $2.54 | $2.54 | 16,757 |
| 2022-12-16 | $2.50 | $2.53 | $2.48 | $2.51 | $2.51 | 15,414 |
| 2022-12-15 | $2.33 | $2.38 | $2.33 | $2.36 | $2.36 | 28,575 |
| 2022-12-14 | $2.38 | $2.42 | $2.34 | $2.35 | $2.35 | 21,712 |
| 2022-12-13 | $2.50 | $2.59 | $2.50 | $2.53 | $2.53 | 15,415 |
| 2022-12-12 | $2.48 | $2.48 | $2.42 | $2.48 | $2.48 | 67,723 |
| 2022-12-09 | $2.98 | $3.01 | $2.58 | $2.58 | $2.58 | 18,176 |
| 2022-12-08 | $2.70 | $2.78 | $2.66 | $2.78 | $2.78 | 13,221 |
| 2022-12-07 | $2.52 | $2.62 | $2.52 | $2.61 | $2.61 | 18,371 |
| 2022-12-06 | $2.99 | $2.99 | $2.79 | $2.83 | $2.83 | 24,405 |
| 2022-12-05 | $2.87 | $2.87 | $2.69 | $2.73 | $2.73 | 8,552 |
| 2022-12-02 | $2.36 | $2.58 | $2.27 | $2.58 | $2.58 | 68,011 |
| 2022-12-01 | $2.44 | $2.51 | $2.40 | $2.40 | $2.40 | 8,428 |
| 2022-11-30 | $2.34 | $2.49 | $2.34 | $2.39 | $2.39 | 9,367 |
| 2022-11-29 | $2.33 | $2.40 | $2.33 | $2.40 | $2.40 | 27,267 |
| 2022-11-28 | $2.20 | $2.25 | $2.07 | $2.21 | $2.21 | 35,843 |
| 2022-11-25 | $2.36 | $2.36 | $2.26 | $2.34 | $2.34 | 13,221 |
| 2022-11-23 | $1.92 | $2.02 | $1.92 | $1.92 | $1.92 | 12,956 |
| 2022-11-22 | $1.97 | $1.97 | $1.91 | $1.91 | $1.91 | 11,932 |
| 2022-11-21 | $2.08 | $2.14 | $2.01 | $2.03 | $2.03 | 7,781 |
| 2022-11-18 | $2.22 | $2.22 | $2.09 | $2.16 | $2.16 | 22,244 |
| 2022-11-17 | $2.20 | $2.21 | $2.13 | $2.13 | $2.13 | 9,218 |
| 2022-11-16 | $2.15 | $2.21 | $2.08 | $2.08 | $2.08 | 10,612 |
| 2022-11-15 | $2.40 | $2.46 | $2.40 | $2.46 | $2.46 | 11,325 |
| 2022-11-14 | $2.04 | $2.09 | $2.04 | $2.06 | $2.06 | 17,844 |
| 2022-11-11 | $1.68 | $1.70 | $1.64 | $1.67 | $1.67 | 12,412 |
| 2022-11-10 | $1.36 | $1.41 | $1.36 | $1.41 | $1.41 | 41,882 |
| 2022-11-09 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 10,818 |
| 2022-11-08 | $1.27 | $1.31 | $1.23 | $1.28 | $1.28 | 6,469 |
| 2022-11-07 | $1.28 | $1.34 | $1.28 | $1.29 | $1.29 | 11,246 |
| 2022-11-04 | $1.17 | $1.20 | $1.14 | $1.16 | $1.16 | 35,487 |
| 2022-11-03 | $0.98 | $1.00 | $0.96 | $1.00 | $1.00 | 8,301 |
| 2022-11-02 | $0.97 | $1.00 | $0.94 | $0.97 | $0.97 | 9,616 |
| 2022-11-01 | $0.89 | $0.90 | $0.87 | $0.90 | $0.90 | 28,975 |
| 2022-10-31 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 15,114 |
| 2022-10-28 | $0.90 | $0.92 | $0.90 | $0.90 | $0.90 | 14,300 |
| 2022-10-27 | $0.95 | $1.02 | $0.95 | $1.02 | $1.02 | 42,935 |
| 2022-10-26 | $1.03 | $1.07 | $1.01 | $1.03 | $1.03 | 1,799 |
| 2022-10-25 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 4,005 |
| 2022-10-24 | $1.05 | $1.05 | $0.96 | $1.05 | $1.05 | 21,074 |
| 2022-10-21 | $1.13 | $1.22 | $1.13 | $1.17 | $1.17 | 12,933 |
| 2022-10-20 | $1.13 | $1.17 | $1.09 | $1.15 | $1.15 | 36,926 |
| 2022-10-19 | $1.15 | $1.20 | $1.15 | $1.15 | $1.15 | 4,867 |
| 2022-10-18 | $1.18 | $1.22 | $1.13 | $1.17 | $1.17 | 8,588 |
| 2022-10-17 | $1.23 | $1.27 | $1.20 | $1.23 | $1.23 | 86,907 |
| 2022-10-14 | $1.15 | $1.15 | $1.10 | $1.14 | $1.14 | 11,647 |
| 2022-10-13 | $1.10 | $1.14 | $1.08 | $1.12 | $1.12 | 8,281 |
| 2022-10-12 | $1.31 | $1.33 | $1.28 | $1.28 | $1.28 | 17,537 |
| 2022-10-11 | $1.34 | $1.40 | $1.34 | $1.37 | $1.37 | 17,637 |
| 2022-10-10 | $1.44 | $1.44 | $1.39 | $1.43 | $1.43 | 6,398 |
| 2022-10-07 | $1.49 | $1.49 | $1.41 | $1.47 | $1.47 | 5,814 |
| 2022-10-06 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 3,047 |
| 2022-10-05 | $1.52 | $1.57 | $1.46 | $1.52 | $1.52 | 22,031 |
| 2022-10-04 | $1.57 | $1.60 | $1.56 | $1.59 | $1.59 | 4,401 |
| 2022-10-03 | $1.57 | $1.61 | $1.47 | $1.54 | $1.54 | 32,253 |
| 2022-09-30 | $1.46 | $1.46 | $1.43 | $1.43 | $1.43 | 2,608 |
| 2022-09-29 | $1.50 | $1.51 | $1.41 | $1.41 | $1.41 | 23,162 |
| 2022-09-28 | $1.61 | $1.62 | $1.51 | $1.57 | $1.57 | 6,556 |
| 2022-09-27 | $1.73 | $1.75 | $1.69 | $1.73 | $1.73 | 14,371 |
| 2022-09-26 | $1.69 | $1.71 | $1.64 | $1.67 | $1.67 | 18,923 |
| 2022-09-23 | $1.68 | $1.68 | $1.61 | $1.61 | $1.61 | 5,348 |
| 2022-09-22 | $1.74 | $1.79 | $1.68 | $1.68 | $1.68 | 8,142 |
| 2022-09-21 | $1.73 | $1.79 | $1.70 | $1.70 | $1.70 | 8,606 |
| 2022-09-20 | $1.82 | $1.82 | $1.76 | $1.79 | $1.79 | 7,996 |
| 2022-09-19 | $1.88 | $1.88 | $1.77 | $1.80 | $1.80 | 32,416 |
| 2022-09-16 | $1.96 | $1.96 | $1.89 | $1.96 | $1.96 | 10,903 |
| 2022-09-15 | $1.95 | $2.02 | $1.95 | $1.98 | $1.98 | 82,766 |
| 2022-09-14 | $1.92 | $1.92 | $1.85 | $1.89 | $1.89 | 10,369 |
| 2022-09-13 | $1.96 | $1.96 | $1.87 | $1.87 | $1.87 | 1,080 |
| 2022-09-12 | $1.95 | $1.99 | $1.93 | $1.99 | $1.99 | 5,892 |
| 2022-09-09 | $1.96 | $1.96 | $1.91 | $1.91 | $1.91 | 28,596 |
| 2022-09-08 | $1.76 | $1.82 | $1.74 | $1.80 | $1.80 | 5,080 |
| 2022-09-07 | $1.85 | $1.91 | $1.85 | $1.88 | $1.88 | 1,802 |
| 2022-09-06 | $1.81 | $1.93 | $1.81 | $1.93 | $1.93 | 5,673 |
| 2022-09-02 | $1.78 | $1.78 | $1.66 | $1.72 | $1.72 | 8,640 |
| 2022-09-01 | $2.01 | $2.01 | $1.93 | $1.94 | $1.94 | 15,376 |
| 2022-08-31 | $1.86 | $1.96 | $1.86 | $1.90 | $1.90 | 28,785 |
| 2022-08-30 | $1.89 | $1.89 | $1.83 | $1.88 | $1.88 | 2,897 |
| 2022-08-29 | $2.03 | $2.03 | $1.95 | $2.00 | $2.00 | 14,407 |
| 2022-08-26 | $2.03 | $2.07 | $2.00 | $2.00 | $2.00 | 14,407 |
| 2022-08-25 | $1.93 | $1.98 | $1.91 | $1.93 | $1.93 | 9,135 |
| 2022-08-24 | $1.93 | $1.93 | $1.87 | $1.87 | $1.87 | 2,077 |
| 2022-08-23 | $1.97 | $2.00 | $1.94 | $1.94 | $1.94 | 4,102 |
| 2022-08-22 | $2.04 | $2.04 | $1.97 | $1.97 | $1.97 | 3,643 |
| 2022-08-19 | $1.96 | $1.96 | $1.87 | $1.96 | $1.96 | 1,796 |
| 2022-08-18 | $1.85 | $1.89 | $1.84 | $1.84 | $1.84 | 2,518 |
| 2022-08-17 | $1.89 | $1.90 | $1.87 | $1.90 | $1.90 | 1,589 |
| 2022-08-16 | $2.04 | $2.04 | $1.98 | $2.00 | $2.00 | 12,297 |
| 2022-08-15 | $1.73 | $1.76 | $1.70 | $1.73 | $1.73 | 9,751 |
| 2022-08-12 | $1.72 | $1.82 | $1.72 | $1.79 | $1.79 | 7,154 |
| 2022-08-11 | $1.78 | $1.81 | $1.74 | $1.81 | $1.81 | 10,778 |
| 2022-08-10 | $1.75 | $1.78 | $1.75 | $1.75 | $1.75 | 2,299 |
| 2022-08-09 | $1.81 | $1.84 | $1.80 | $1.84 | $1.84 | 1,318 |
| 2022-08-08 | $1.77 | $1.80 | $1.77 | $1.80 | $1.80 | 3,696 |
| 2022-08-05 | $1.80 | $1.80 | $1.78 | $1.80 | $1.80 | 2,967 |
| 2022-08-04 | $1.82 | $1.82 | $1.74 | $1.74 | $1.74 | 22,610 |
| 2022-08-03 | $1.76 | $1.77 | $1.72 | $1.74 | $1.74 | 12,562 |
| 2022-08-02 | $1.84 | $1.84 | $1.83 | $1.84 | $1.84 | 4,936 |
| 2022-08-01 | $1.99 | $1.99 | $1.92 | $1.94 | $1.94 | 6,949 |
| 2022-07-29 | $2.16 | $2.19 | $2.13 | $2.14 | $2.14 | 5,024 |
| 2022-07-28 | $2.28 | $2.32 | $2.23 | $2.32 | $2.32 | 1,877 |
| 2022-07-27 | $2.16 | $2.20 | $2.14 | $2.17 | $2.17 | 6,420 |
| 2022-07-26 | $2.69 | $2.77 | $2.69 | $2.73 | $2.73 | 11,838 |
| 2022-07-25 | $2.62 | $2.64 | $2.58 | $2.61 | $2.61 | 4,061 |
| 2022-07-22 | $2.55 | $2.64 | $2.55 | $2.57 | $2.57 | 4,211 |
| 2022-07-21 | $2.62 | $2.67 | $2.57 | $2.67 | $2.67 | 10,784 |
| 2022-07-20 | $2.81 | $2.90 | $2.79 | $2.79 | $2.79 | 1,713 |
| 2022-07-19 | $2.89 | $2.93 | $2.89 | $2.93 | $2.93 | 1,341 |
| 2022-07-18 | $3.01 | $3.08 | $3.01 | $3.06 | $3.06 | 5,154 |
| 2022-07-15 | $3.10 | $3.10 | $2.81 | $2.82 | $2.82 | 71,693 |
| 2022-07-14 | $3.17 | $3.17 | $3.02 | $3.05 | $3.05 | 26,432 |
| 2022-07-13 | $3.18 | $3.28 | $3.14 | $3.14 | $3.14 | 3,120 |
| 2022-07-12 | $3.44 | $3.48 | $3.39 | $3.39 | $3.39 | 8,728 |
| 2022-07-11 | $3.58 | $3.60 | $3.56 | $3.59 | $3.59 | 15,867 |
| 2022-07-08 | $4.24 | $4.24 | $4.09 | $4.21 | $4.21 | 11,914 |
| 2022-07-07 | $4.12 | $4.12 | $4.04 | $4.04 | $4.04 | 3,729 |
| 2022-07-06 | $4.17 | $4.26 | $4.14 | $4.14 | $4.14 | 2,463 |
| 2022-07-05 | $4.18 | $4.26 | $4.09 | $4.16 | $4.16 | 19,449 |
| 2022-07-01 | $4.39 | $4.56 | $4.38 | $4.47 | $4.47 | 3,315 |
| 2022-06-30 | $4.54 | $4.54 | $4.36 | $4.45 | $4.45 | 10,789 |
| 2022-06-29 | $4.39 | $4.44 | $4.39 | $4.44 | $4.44 | 2,184 |
| 2022-06-28 | $4.47 | $4.56 | $4.43 | $4.56 | $4.56 | 2,233 |
| 2022-06-27 | $4.49 | $4.49 | $4.28 | $4.33 | $4.33 | 13,974 |
| 2022-06-24 | $4.21 | $4.21 | $4.08 | $4.20 | $4.20 | 11,540 |
| 2022-06-23 | $4.06 | $4.09 | $3.98 | $4.03 | $4.03 | 1,836 |
| 2022-06-22 | $4.03 | $4.10 | $4.02 | $4.02 | $4.02 | 3,227 |
| 2022-06-21 | $3.95 | $4.28 | $3.95 | $4.28 | $4.28 | 16,446 |
| 2022-06-17 | $3.53 | $3.59 | $3.53 | $3.58 | $3.58 | 6,848 |
| 2022-06-16 | $3.57 | $3.58 | $3.51 | $3.57 | $3.57 | 2,292 |
| 2022-06-15 | $3.87 | $3.88 | $3.73 | $3.73 | $3.73 | 6,062 |
| 2022-06-14 | $3.49 | $3.55 | $3.49 | $3.50 | $3.50 | 68,891 |
| 2022-06-13 | $3.45 | $3.48 | $3.43 | $3.46 | $3.46 | 43,335 |
| 2022-06-10 | $3.79 | $3.79 | $3.70 | $3.70 | $3.70 | 16,202 |
| 2022-06-09 | $3.95 | $3.96 | $3.88 | $3.88 | $3.88 | 10,270 |
| 2022-06-08 | $3.84 | $3.90 | $3.84 | $3.90 | $3.90 | 7,389 |
| 2022-06-07 | $3.85 | $3.88 | $3.84 | $3.88 | $3.88 | 6,301 |
| 2022-06-06 | $3.86 | $3.86 | $3.80 | $3.80 | $3.80 | 5,342 |
| 2022-06-03 | $3.83 | $3.83 | $3.73 | $3.77 | $3.77 | 16,103 |
| 2022-06-02 | $3.76 | $3.82 | $3.76 | $3.76 | $3.76 | 32,772 |
| 2022-06-01 | $3.79 | $3.79 | $3.70 | $3.75 | $3.75 | 6,351 |
| 2022-05-31 | $4.02 | $4.02 | $3.83 | $3.85 | $3.85 | 36,476 |
| 2022-05-27 | $3.46 | $3.54 | $3.46 | $3.49 | $3.45 | 10,645 |
| 2022-05-26 | $3.53 | $3.72 | $3.53 | $3.63 | $3.58 | 8,586 |
| 2022-05-25 | $3.61 | $3.68 | $3.61 | $3.67 | $3.63 | 16,904 |
| 2022-05-24 | $3.63 | $3.66 | $3.59 | $3.65 | $3.61 | 7,947 |
| 2022-05-23 | $3.87 | $3.91 | $3.86 | $3.91 | $3.86 | 8,415 |
| 2022-05-20 | $3.83 | $3.87 | $3.79 | $3.86 | $3.81 | 13,182 |
| 2022-05-19 | $3.96 | $4.04 | $3.96 | $4.01 | $3.96 | 19,929 |
| 2022-05-18 | $3.90 | $3.90 | $3.76 | $3.87 | $3.82 | 13,603 |
| 2022-05-17 | $3.83 | $3.88 | $3.80 | $3.84 | $3.79 | 4,742 |
| 2022-05-16 | $3.73 | $3.81 | $3.73 | $3.81 | $3.76 | 11,739 |
| 2022-05-13 | $3.39 | $3.59 | $3.39 | $3.57 | $3.53 | 35,148 |
| 2022-05-12 | $3.19 | $3.23 | $3.17 | $3.23 | $3.19 | 18,757 |
| 2022-05-11 | $3.35 | $3.37 | $3.25 | $3.25 | $3.21 | 27,096 |
| 2022-05-10 | $3.18 | $3.23 | $3.15 | $3.23 | $3.19 | 19,265 |
| 2022-05-09 | $3.51 | $3.51 | $3.39 | $3.41 | $3.37 | 17,702 |
| 2022-05-06 | $3.55 | $3.63 | $3.55 | $3.58 | $3.54 | 4,699 |
| 2022-05-05 | $3.90 | $4.02 | $3.82 | $3.88 | $3.83 | 6,725 |
| 2022-05-04 | $4.12 | $4.18 | $4.12 | $4.18 | $4.13 | 8,334 |
| 2022-05-03 | $4.39 | $4.40 | $4.32 | $4.32 | $4.27 | 8,235 |
| 2022-05-02 | $4.20 | $4.20 | $4.05 | $4.13 | $4.08 | 11,130 |
| 2022-04-29 | $4.35 | $4.35 | $4.21 | $4.31 | $4.25 | 8,299 |
| 2022-04-28 | $4.05 | $4.05 | $3.92 | $3.99 | $3.94 | 23,103 |
| 2022-04-27 | $4.00 | $4.03 | $3.95 | $3.96 | $3.91 | 20,906 |
| 2022-04-26 | $4.08 | $4.08 | $3.89 | $3.95 | $3.90 | 21,309 |
| 2022-04-25 | $3.80 | $3.81 | $3.74 | $3.81 | $3.76 | 36,135 |
| 2022-04-22 | $4.10 | $4.10 | $3.94 | $4.05 | $4.00 | 7,655 |
| 2022-04-21 | $4.01 | $4.04 | $3.85 | $3.93 | $3.88 | 24,463 |
| 2022-04-20 | $4.14 | $4.19 | $4.08 | $4.08 | $4.03 | 19,123 |
| 2022-04-19 | $4.44 | $4.74 | $4.44 | $4.69 | $4.63 | 156,923 |
| 2022-04-18 | $4.71 | $4.85 | $4.71 | $4.77 | $4.71 | 14,065 |
| 2022-04-14 | $4.91 | $4.91 | $4.80 | $4.82 | $4.76 | 5,018 |
| 2022-04-13 | $4.59 | $4.66 | $4.54 | $4.62 | $4.56 | 7,922 |
| 2022-04-12 | $4.53 | $4.60 | $4.50 | $4.52 | $4.46 | 20,911 |
| 2022-04-11 | $4.66 | $4.66 | $4.60 | $4.65 | $4.59 | 2,890 |
| 2022-04-08 | $5.20 | $5.20 | $4.96 | $5.09 | $5.03 | 8,473 |
| 2022-04-07 | $4.81 | $4.92 | $4.72 | $4.72 | $4.66 | 13,353 |
| 2022-04-06 | $4.85 | $4.95 | $4.81 | $4.86 | $4.80 | 2,972 |
| 2022-04-05 | $4.89 | $4.89 | $4.74 | $4.78 | $4.72 | 4,810 |
| 2022-04-04 | $4.77 | $4.94 | $4.77 | $4.78 | $4.72 | 2,987 |
| 2022-04-01 | $4.23 | $4.27 | $4.18 | $4.19 | $4.14 | 11,838 |
| 2022-03-31 | $4.25 | $4.29 | $4.17 | $4.18 | $4.13 | 9,133 |
| 2022-03-30 | $4.33 | $4.47 | $4.19 | $4.47 | $4.42 | 4,328 |
| 2022-03-29 | $3.95 | $4.14 | $3.95 | $4.06 | $4.01 | 6,667 |
| 2022-03-28 | $4.03 | $4.30 | $4.03 | $4.04 | $3.99 | 4,169 |
| 2022-03-25 | $4.13 | $4.25 | $4.01 | $4.13 | $4.08 | 8,768 |
| 2022-03-24 | $4.22 | $4.24 | $4.10 | $4.10 | $4.05 | 6,019 |
| 2022-03-23 | $4.51 | $4.58 | $4.51 | $4.51 | $4.46 | 3,628 |
| 2022-03-22 | $4.64 | $4.88 | $4.58 | $4.78 | $4.72 | 6,385 |
| 2022-03-21 | $4.60 | $4.60 | $4.31 | $4.45 | $4.39 | 7,234 |
| 2022-03-18 | $4.54 | $4.84 | $4.54 | $4.84 | $4.78 | 16,177 |
| 2022-03-17 | $4.82 | $4.97 | $4.67 | $4.67 | $4.61 | 5,604 |
| 2022-03-16 | $3.82 | $4.22 | $3.82 | $4.22 | $4.17 | 56,549 |
| 2022-03-15 | $3.32 | $3.38 | $3.30 | $3.34 | $3.30 | 174,941 |
| 2022-03-14 | $3.66 | $3.72 | $3.55 | $3.55 | $3.51 | 11,345 |
| 2022-03-11 | $4.70 | $4.76 | $4.55 | $4.62 | $4.56 | 13,458 |
| 2022-03-10 | $4.85 | $4.90 | $4.72 | $4.83 | $4.77 | 17,190 |
| 2022-03-09 | $5.17 | $5.32 | $5.17 | $5.30 | $5.24 | 12,721 |
| 2022-03-08 | $5.05 | $5.33 | $5.05 | $5.23 | $5.17 | 33,314 |
| 2022-03-07 | $5.66 | $5.82 | $5.63 | $5.72 | $5.65 | 12,007 |
| 2022-03-04 | $5.70 | $5.74 | $5.61 | $5.66 | $5.59 | 6,131 |
| 2022-03-03 | $5.83 | $5.88 | $5.68 | $5.78 | $5.70 | 5,553 |
| 2022-03-02 | $5.86 | $5.86 | $5.69 | $5.78 | $5.71 | 14,262 |
| 2022-03-01 | $5.87 | $6.13 | $5.87 | $6.07 | $6.00 | 19,875 |
| 2022-02-28 | $5.90 | $6.12 | $5.90 | $5.95 | $5.88 | 9,230 |
| 2022-02-25 | $6.16 | $6.25 | $6.12 | $6.24 | $6.17 | 14,587 |
| 2022-02-24 | $6.00 | $6.11 | $5.93 | $6.10 | $6.02 | 55,837 |
| 2022-02-23 | $6.39 | $6.45 | $6.34 | $6.45 | $6.37 | 11,189 |
| 2022-02-22 | $6.50 | $6.50 | $6.33 | $6.39 | $6.31 | 8,311 |
| 2022-02-18 | $6.57 | $6.76 | $6.35 | $6.56 | $6.48 | 4,533 |
| 2022-02-17 | $6.43 | $6.50 | $6.16 | $6.50 | $6.42 | 4,019 |
| 2022-02-16 | $6.39 | $6.59 | $6.28 | $6.39 | $6.31 | 3,327 |
| 2022-02-15 | $6.66 | $6.66 | $6.25 | $6.25 | $6.17 | 26,709 |
| 2022-02-14 | $6.45 | $6.67 | $6.31 | $6.61 | $6.53 | 9,214 |
| 2022-02-11 | $7.03 | $7.16 | $6.71 | $7.13 | $7.04 | 6,676 |
| 2022-02-10 | $6.44 | $6.74 | $6.31 | $6.31 | $6.23 | 6,547 |
| 2022-02-09 | $6.20 | $6.42 | $6.09 | $6.42 | $6.34 | 8,626 |
| 2022-02-08 | $5.86 | $6.25 | $5.86 | $6.25 | $6.17 | 27,423 |
| 2022-02-07 | $6.29 | $6.35 | $6.04 | $6.20 | $6.13 | 3,287 |
| 2022-02-04 | $6.40 | $6.40 | $6.09 | $6.28 | $6.20 | 87,286 |
| 2022-02-03 | $5.96 | $6.15 | $5.77 | $6.15 | $6.08 | 25,107 |
| 2022-02-02 | $6.06 | $6.09 | $6.00 | $6.09 | $6.02 | 22,566 |
| 2022-02-01 | $6.24 | $6.24 | $6.02 | $6.13 | $6.06 | 20,365 |
| 2022-01-31 | $5.86 | $6.05 | $5.76 | $6.05 | $5.98 | 90,114 |
| 2022-01-28 | $5.71 | $6.07 | $5.70 | $6.00 | $5.93 | 62,579 |
| 2022-01-27 | $5.89 | $6.08 | $5.80 | $6.08 | $6.01 | 31,280 |
| 2022-01-26 | $6.05 | $6.24 | $5.86 | $6.08 | $6.01 | 32,885 |
| 2022-01-25 | $6.05 | $6.24 | $5.95 | $6.15 | $6.07 | 9,028 |
| 2022-01-24 | $6.21 | $6.21 | $5.90 | $6.13 | $6.06 | 51,857 |
| 2022-01-21 | $6.13 | $6.29 | $5.98 | $6.15 | $6.07 | 18,055 |
| 2022-01-20 | $6.43 | $6.45 | $6.08 | $6.23 | $6.15 | 78,490 |
| 2022-01-19 | $5.47 | $5.56 | $5.29 | $5.49 | $5.42 | 11,105 |
| 2022-01-18 | $4.97 | $5.06 | $4.84 | $5.01 | $4.94 | 50,746 |
| 2022-01-14 | $5.33 | $5.62 | $5.33 | $5.57 | $5.50 | 20,884 |
| 2022-01-13 | $5.53 | $5.57 | $5.48 | $5.51 | $5.44 | 21,889 |
| 2022-01-12 | $5.64 | $5.89 | $5.64 | $5.89 | $5.82 | 4,530 |
| 2022-01-11 | $5.85 | $6.06 | $5.61 | $5.88 | $5.81 | 12,361 |
| 2022-01-10 | $5.43 | $5.61 | $5.42 | $5.54 | $5.47 | 217,089 |
| 2022-01-07 | $5.11 | $5.22 | $5.06 | $5.12 | $5.06 | 25,549 |
| 2022-01-06 | $5.04 | $5.13 | $5.03 | $5.12 | $5.06 | 19,475 |
| 2022-01-05 | $5.22 | $5.22 | $5.05 | $5.19 | $5.13 | 18,609 |
| 2022-01-04 | $5.82 | $5.82 | $5.60 | $5.72 | $5.65 | 10,566 |
| 2022-01-03 | $5.86 | $5.86 | $5.65 | $5.75 | $5.68 | 21,585 |
| 2021-12-31 | $5.81 | $6.03 | $5.81 | $5.81 | $5.74 | 66,200 |
| 2021-12-30 | $5.64 | $5.99 | $5.64 | $5.92 | $5.85 | 86,416 |
| 2021-12-29 | $5.70 | $5.84 | $5.65 | $5.75 | $5.68 | 34,536 |
| 2021-12-28 | $6.07 | $6.11 | $5.94 | $6.00 | $5.92 | 43,353 |
| 2021-12-27 | $6.06 | $6.08 | $5.95 | $6.00 | $5.93 | 30,151 |
| 2021-12-23 | $5.92 | $6.19 | $5.92 | $6.10 | $6.03 | 18,455 |
| 2021-12-22 | $6.15 | $6.19 | $6.13 | $6.18 | $6.10 | 30,135 |
| 2021-12-21 | $5.97 | $6.22 | $5.97 | $6.21 | $6.13 | 11,054 |
| 2021-12-20 | $6.05 | $6.12 | $6.03 | $6.08 | $6.00 | 41,395 |
| 2021-12-17 | $6.46 | $6.46 | $6.32 | $6.46 | $6.38 | 18,041 |
| 2021-12-16 | $6.30 | $6.62 | $6.30 | $6.46 | $6.38 | 9,978 |
| 2021-12-15 | $6.32 | $6.32 | $5.99 | $6.04 | $5.97 | 31,012 |
| 2021-12-14 | $5.90 | $6.02 | $5.85 | $6.02 | $5.95 | 36,017 |
| 2021-12-13 | $6.62 | $6.72 | $6.51 | $6.71 | $6.63 | 22,581 |
| 2021-12-10 | $6.66 | $7.01 | $6.66 | $6.86 | $6.78 | 18,557 |
| 2021-12-09 | $6.67 | $6.99 | $6.67 | $6.86 | $6.77 | 220,672 |
| 2021-12-08 | $6.62 | $6.62 | $6.40 | $6.59 | $6.51 | 13,658 |
| 2021-12-07 | $6.70 | $6.84 | $6.42 | $6.58 | $6.50 | 29,229 |
| 2021-12-06 | $5.83 | $6.05 | $5.76 | $5.96 | $5.89 | 34,157 |
| 2021-12-03 | $5.80 | $5.93 | $5.75 | $5.85 | $5.78 | 16,281 |
| 2021-12-02 | $5.86 | $6.04 | $5.80 | $5.80 | $5.73 | 26,281 |
| 2021-12-01 | $5.86 | $5.99 | $5.80 | $5.86 | $5.79 | 14,789 |
| 2021-11-30 | $5.86 | $6.05 | $5.80 | $5.90 | $5.83 | 31,860 |
| 2021-11-29 | $5.82 | $6.05 | $5.82 | $6.00 | $5.93 | 56,459 |
| 2021-11-26 | $6.12 | $6.12 | $6.00 | $6.08 | $6.01 | 5,470 |
| 2021-11-24 | $6.23 | $6.24 | $6.16 | $6.22 | $6.14 | 11,672 |
| 2021-11-23 | $6.57 | $6.82 | $6.48 | $6.82 | $6.74 | 17,048 |
| 2021-11-22 | $6.53 | $6.78 | $6.48 | $6.60 | $6.52 | 4,446 |
| 2021-11-19 | $6.74 | $6.90 | $6.74 | $6.74 | $6.66 | 15,841 |
| 2021-11-18 | $7.17 | $7.38 | $6.85 | $7.14 | $7.05 | 16,458 |
| 2021-11-17 | $7.62 | $7.74 | $7.42 | $7.73 | $7.64 | 7,792 |
| 2021-11-16 | $7.96 | $8.11 | $7.79 | $7.81 | $7.72 | 8,062 |
| 2021-11-15 | $7.57 | $7.79 | $7.52 | $7.52 | $7.43 | 15,970 |
| 2021-11-12 | $8.07 | $8.23 | $7.96 | $8.23 | $8.13 | 3,884 |
| 2021-11-11 | $7.83 | $7.91 | $7.80 | $7.83 | $7.73 | 9,628 |
| 2021-11-10 | $7.43 | $7.43 | $7.27 | $7.34 | $7.25 | 10,512 |
| 2021-11-09 | $7.04 | $7.28 | $7.04 | $7.04 | $6.95 | 7,053 |
| 2021-11-08 | $7.31 | $7.31 | $6.94 | $6.98 | $6.90 | 7,277 |
| 2021-11-05 | $7.14 | $7.26 | $6.99 | $6.99 | $6.91 | 7,569 |
| 2021-11-04 | $7.28 | $7.42 | $7.09 | $7.19 | $7.10 | 15,903 |
| 2021-11-03 | $7.48 | $7.52 | $7.37 | $7.44 | $7.35 | 24,253 |
| 2021-11-02 | $7.32 | $7.50 | $7.31 | $7.36 | $7.27 | 32,419 |
| 2021-11-01 | $7.58 | $7.70 | $7.58 | $7.61 | $7.52 | 16,295 |
| 2021-10-29 | $7.66 | $7.81 | $7.66 | $7.81 | $7.72 | 11,778 |
| 2021-10-28 | $8.23 | $8.23 | $7.97 | $8.08 | $7.98 | 22,252 |
| 2021-10-27 | $7.99 | $8.18 | $7.95 | $8.18 | $8.08 | 7,355 |
| 2021-10-26 | $8.46 | $8.46 | $8.24 | $8.26 | $8.16 | 8,897 |
| 2021-10-25 | $8.24 | $8.36 | $8.24 | $8.36 | $8.26 | 14,410 |
| 2021-10-22 | $8.30 | $8.39 | $8.30 | $8.38 | $8.27 | 4,335 |
| 2021-10-21 | $8.41 | $8.43 | $8.41 | $8.41 | $8.31 | 3,729 |
| 2021-10-20 | $8.07 | $8.18 | $8.06 | $8.18 | $8.08 | 5,473 |
| 2021-10-19 | $7.74 | $7.88 | $7.74 | $7.79 | $7.69 | 9,175 |
| 2021-10-18 | $8.00 | $8.16 | $7.89 | $8.05 | $7.95 | 163,976 |
| 2021-10-15 | $8.08 | $8.16 | $8.00 | $8.04 | $7.94 | 7,106 |
| 2021-10-14 | $8.11 | $8.11 | $8.05 | $8.09 | $7.99 | 2,383 |
| 2021-10-13 | $8.02 | $8.21 | $7.99 | $8.03 | $7.93 | 9,172 |
| 2021-10-12 | $7.98 | $8.21 | $7.76 | $8.06 | $7.96 | 12,956 |
| 2021-10-11 | $8.11 | $8.21 | $7.89 | $7.90 | $7.80 | 7,399 |
| 2021-10-08 | $7.83 | $8.07 | $7.83 | $7.97 | $7.87 | 3,310 |
| 2021-10-07 | $7.52 | $7.73 | $7.31 | $7.73 | $7.64 | 3,493 |
| 2021-10-06 | $7.30 | $7.53 | $7.07 | $7.32 | $7.23 | 2,347 |
| 2021-10-05 | $7.61 | $7.86 | $7.61 | $7.63 | $7.54 | 8,323 |
| 2021-10-04 | $8.15 | $8.15 | $7.63 | $8.08 | $7.98 | 5,960 |
| 2021-10-01 | $7.81 | $7.96 | $7.55 | $7.80 | $7.71 | 30,877 |
| 2021-09-30 | $7.76 | $7.93 | $7.58 | $7.67 | $7.57 | 4,146 |
| 2021-09-29 | $7.26 | $7.61 | $7.21 | $7.26 | $7.17 | 10,955 |
| 2021-09-28 | $6.85 | $7.10 | $6.85 | $7.10 | $7.01 | 18,237 |
| 2021-09-27 | $6.89 | $6.89 | $6.46 | $6.66 | $6.58 | 18,234 |
| 2021-09-24 | $6.75 | $7.02 | $6.68 | $6.80 | $6.71 | 6,954 |
| 2021-09-23 | $6.80 | $6.87 | $6.64 | $6.71 | $6.63 | 25,836 |
| 2021-09-22 | $6.18 | $6.37 | $5.98 | $6.24 | $6.16 | 5,343 |
| 2021-09-21 | $6.09 | $6.27 | $5.90 | $6.09 | $6.01 | 6,202 |
| 2021-09-20 | $5.89 | $5.90 | $5.63 | $5.71 | $5.64 | 13,161 |
| 2021-09-17 | $6.25 | $6.56 | $6.15 | $6.46 | $6.38 | 4,770 |
| 2021-09-16 | $6.57 | $6.57 | $6.12 | $6.19 | $6.11 | 5,748 |
| 2021-09-15 | $7.01 | $7.16 | $6.85 | $6.90 | $6.82 | 188,220 |
| 2021-09-14 | $7.30 | $7.41 | $7.12 | $7.41 | $7.32 | 3,943 |
| 2021-09-13 | $7.30 | $7.78 | $7.30 | $7.78 | $7.68 | 10,548 |
| 2021-09-10 | $7.50 | $7.85 | $7.50 | $7.85 | $7.75 | 3,510 |
| 2021-09-09 | $7.89 | $7.89 | $7.40 | $7.65 | $7.55 | 3,408 |
| 2021-09-08 | $7.92 | $8.05 | $7.66 | $7.66 | $7.57 | 2,414 |
| 2021-09-07 | $7.60 | $7.97 | $7.60 | $7.73 | $7.63 | 3,089 |
| 2021-09-03 | $7.98 | $8.23 | $7.72 | $7.98 | $7.88 | 2,707 |
| 2021-09-02 | $7.68 | $8.19 | $7.68 | $8.19 | $8.09 | 5,299 |
| 2021-09-01 | $7.77 | $8.01 | $7.52 | $7.96 | $7.86 | 9,900 |
| 2021-08-31 | $7.28 | $7.76 | $7.28 | $7.50 | $7.41 | 18,373 |
| 2021-08-30 | $7.61 | $7.86 | $7.55 | $7.55 | $7.46 | 6,714 |
| 2021-08-27 | $7.91 | $7.91 | $7.44 | $7.44 | $7.35 | 15,138 |
| 2021-08-26 | $7.75 | $7.90 | $7.41 | $7.66 | $7.56 | 20,747 |
| 2021-08-25 | $7.71 | $7.95 | $7.46 | $7.46 | $7.37 | 3,116 |
| 2021-08-24 | $7.53 | $7.65 | $7.53 | $7.57 | $7.48 | 24,235 |
| 2021-08-23 | $7.36 | $7.59 | $7.12 | $7.40 | $7.31 | 5,137 |
| 2021-08-20 | $6.96 | $7.14 | $6.69 | $7.14 | $7.05 | 6,597 |
| 2021-08-19 | $7.20 | $7.46 | $6.94 | $7.20 | $7.11 | 27,770 |
| 2021-08-18 | $7.75 | $7.75 | $7.49 | $7.75 | $7.66 | 10,095 |
| 2021-08-17 | $7.48 | $7.75 | $7.48 | $7.48 | $7.39 | 2,854 |
| 2021-08-16 | $8.03 | $8.03 | $7.58 | $7.69 | $7.60 | 16,341 |
| 2021-08-13 | $7.87 | $8.03 | $7.71 | $7.87 | $7.77 | 26,591 |
| 2021-08-12 | $7.71 | $8.27 | $7.71 | $8.16 | $8.06 | 219,008 |
| 2021-08-11 | $8.45 | $8.57 | $8.11 | $8.55 | $8.45 | 356,566 |
| 2021-08-10 | $7.62 | $8.18 | $7.62 | $7.80 | $7.71 | 86,102 |
| 2021-08-09 | $7.50 | $7.84 | $7.30 | $7.30 | $7.21 | 5,261 |
| 2021-08-06 | $7.51 | $7.77 | $7.24 | $7.38 | $7.29 | 14,502 |
| 2021-08-05 | $7.86 | $7.86 | $7.32 | $7.54 | $7.45 | 4,390 |
| 2021-08-04 | $7.95 | $8.19 | $7.80 | $8.19 | $8.09 | 2,335 |
| 2021-08-03 | $8.28 | $8.28 | $7.85 | $8.28 | $8.18 | 5,671 |
| 2021-08-02 | $7.94 | $8.10 | $7.77 | $8.10 | $8.00 | 2,451 |
| 2021-07-30 | $8.03 | $8.31 | $7.75 | $8.31 | $8.21 | 2,660 |
| 2021-07-29 | $8.29 | $8.58 | $8.26 | $8.32 | $8.22 | 2,062 |
| 2021-07-28 | $7.90 | $8.16 | $7.90 | $8.16 | $8.06 | 13,500 |
| 2021-07-27 | $6.51 | $6.84 | $6.47 | $6.84 | $6.76 | 5,954 |
| 2021-07-26 | $7.91 | $7.91 | $7.61 | $7.61 | $7.52 | 22,714 |
| 2021-07-23 | $9.24 | $9.24 | $9.10 | $9.10 | $8.99 | 21,027 |
| 2021-07-22 | $9.55 | $9.55 | $9.41 | $9.45 | $9.33 | 10,585 |
| 2021-07-21 | $9.32 | $9.49 | $9.25 | $9.49 | $9.37 | 11,421 |
| 2021-07-20 | $9.54 | $9.62 | $9.53 | $9.55 | $9.43 | 4,995 |
| 2021-07-19 | $9.84 | $9.98 | $9.84 | $9.98 | $9.86 | 5,575 |
| 2021-07-16 | $10.10 | $10.10 | $10.02 | $10.08 | $9.96 | 2,291 |
| 2021-07-15 | $10.03 | $10.16 | $10.03 | $10.16 | $10.04 | 5,224 |
| 2021-07-14 | $9.62 | $9.66 | $9.62 | $9.66 | $9.54 | 1,599 |
| 2021-07-13 | $9.78 | $9.79 | $9.63 | $9.71 | $9.59 | 1,808 |
| 2021-07-12 | $9.87 | $9.95 | $9.82 | $9.95 | $9.83 | 22,234 |
| 2021-07-09 | $9.87 | $9.97 | $9.69 | $9.75 | $9.63 | 6,375 |
| 2021-07-08 | $9.41 | $10.07 | $9.41 | $9.84 | $9.72 | 8,004 |
| 2021-07-07 | $10.48 | $10.48 | $9.86 | $10.48 | $10.35 | 7,815 |
| 2021-07-06 | $10.06 | $10.48 | $10.06 | $10.48 | $10.35 | 14,021 |
| 2021-07-02 | $10.74 | $10.75 | $10.34 | $10.75 | $10.62 | 27,691 |
| 2021-07-01 | $10.82 | $10.89 | $10.82 | $10.82 | $10.69 | 1,415 |
| 2021-06-30 | $10.90 | $10.92 | $10.87 | $10.92 | $10.79 | 4,233 |
| 2021-06-29 | $10.89 | $11.04 | $10.89 | $10.97 | $10.84 | 123,311 |
| 2021-06-28 | $10.65 | $10.65 | $10.50 | $10.65 | $10.52 | 15,851 |
| 2021-06-25 | $10.58 | $10.66 | $10.58 | $10.59 | $10.46 | 8,420 |
| 2021-06-24 | $10.44 | $10.60 | $10.44 | $10.55 | $10.42 | 29,203 |
| 2021-06-23 | $10.40 | $10.52 | $10.40 | $10.52 | $10.39 | 6,155 |
| 2021-06-22 | $10.32 | $10.32 | $9.98 | $9.98 | $9.85 | 1,472 |
| 2021-06-21 | $9.99 | $10.04 | $9.71 | $9.77 | $9.65 | 4,276 |
| 2021-06-18 | $9.79 | $10.13 | $9.79 | $9.91 | $9.79 | 1,751 |
| 2021-06-17 | $10.12 | $10.17 | $9.49 | $10.17 | $10.05 | 7,936 |
| 2021-06-16 | $9.58 | $10.26 | $9.58 | $9.92 | $9.80 | 4,273 |
| 2021-06-15 | $10.30 | $10.47 | $9.96 | $10.47 | $10.34 | 4,121 |
| 2021-06-14 | $10.23 | $10.58 | $10.05 | $10.23 | $10.10 | 3,836 |
| 2021-06-11 | $10.59 | $10.59 | $10.24 | $10.24 | $10.12 | 1,966 |
| 2021-06-10 | $10.57 | $10.57 | $10.22 | $10.22 | $10.09 | 4,192 |
| 2021-06-09 | $10.30 | $10.65 | $10.12 | $10.65 | $10.52 | 9,030 |
| 2021-06-08 | $10.42 | $10.42 | $9.93 | $10.42 | $10.29 | 1,999 |
| 2021-06-07 | $11.16 | $11.16 | $9.66 | $9.66 | $9.55 | 17,993 |
| 2021-06-04 | $9.88 | $10.21 | $9.54 | $9.88 | $9.76 | 2,491 |
| 2021-06-03 | $10.58 | $10.58 | $10.23 | $10.58 | $10.45 | 3,013 |
| 2021-06-02 | $10.47 | $10.82 | $10.29 | $10.29 | $10.16 | 2,737 |
| 2021-06-01 | $10.41 | $10.76 | $10.41 | $10.48 | $10.35 | 4,496 |
| 2021-05-28 | $10.38 | $10.48 | $10.14 | $10.14 | $9.99 | 2,743 |
| 2021-05-27 | $10.38 | $10.52 | $10.38 | $10.52 | $10.37 | 1,776 |
| 2021-05-26 | $10.58 | $10.58 | $10.29 | $10.29 | $10.14 | 2,160 |
| 2021-05-25 | $10.25 | $10.58 | $10.07 | $10.58 | $10.42 | 3,015 |
| 2021-05-24 | $10.55 | $10.55 | $10.35 | $10.45 | $10.30 | 6,000 |
| 2021-05-21 | $9.70 | $10.55 | $9.70 | $10.55 | $10.40 | 186,006 |
| 2021-05-20 | $9.99 | $10.00 | $9.94 | $9.94 | $9.79 | 168,939 |
| 2021-05-19 | $10.24 | $10.35 | $10.20 | $10.35 | $10.20 | 2,802 |
| 2021-05-18 | $10.20 | $10.40 | $9.80 | $10.18 | $10.03 | 123,775 |
| 2021-05-17 | $9.92 | $9.92 | $9.78 | $9.78 | $9.64 | 16,939 |
| 2021-05-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.58 | 1,024,885 |
| 2021-05-13 | $9.77 | $9.77 | $9.72 | $9.72 | $9.58 | 94,448 |
| 2021-05-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.55 | 9,368 |
Country Garden Services Holdings Company Ltd (CGSHY) News Headlines
Recent Country Garden Services Holdings Company Ltd (CGSHY) News
Similar Companies to Country Garden Services Holdings Company Ltd (CGSHY) 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 | -- | -- | -- |