China Index Holdings Ltd (CIH) Exchange: NASDAQ
Data as of April 26, 2024
$0.95 ($0.00) 0.00%
China Index Holdings Ltd - Daily Information
Click for more stock information on China Index Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.95 |
| Previous Close | $0.95 |
| High | $0.95 |
| Low | $0.95 |
| Adjusted Open | $0.95 |
| Previous Adjusted Close | $0.95 |
| Adjusted High | $0.95 |
| Adjusted Low | $0.95 |
About China Index Holdings Ltd (CIH)
China Index Holdings Ltd
Invest in China Index Holdings Ltd (CIH)
Historical Stock Data for China Index Holdings Ltd (CIH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2023-04-14 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 228,927 |
| 2023-04-13 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 146,505 |
| 2023-04-12 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 1,004,776 |
| 2023-04-11 | $0.66 | $0.72 | $0.66 | $0.71 | $0.71 | 839,490 |
| 2023-04-10 | $0.85 | $0.88 | $0.65 | $0.66 | $0.66 | 87,795 |
| 2023-04-06 | $0.94 | $0.94 | $0.88 | $0.88 | $0.88 | 21,429 |
| 2023-04-05 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 4,459 |
| 2023-04-04 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 267 |
| 2023-04-03 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 34,201 |
| 2023-03-31 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 9,852 |
| 2023-03-30 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 1,421 |
| 2023-03-29 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 256 |
| 2023-03-28 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 998 |
| 2023-03-27 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 2,708 |
| 2023-03-24 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 19,509 |
| 2023-03-23 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 7,988 |
| 2023-03-22 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 8,923 |
| 2023-03-21 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 11,582 |
| 2023-03-20 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 37,413 |
| 2023-03-17 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 61,887 |
| 2023-03-16 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 27,497 |
| 2023-03-15 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 16,555 |
| 2023-03-14 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 18,363 |
| 2023-03-13 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 7,419 |
| 2023-03-10 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 1,961 |
| 2023-03-09 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 10,560 |
| 2023-03-08 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 7,120 |
| 2023-03-07 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 1,002 |
| 2023-03-06 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 17,405 |
| 2023-03-03 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 61,412 |
| 2023-03-02 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 2,847 |
| 2023-03-01 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 22,224 |
| 2023-02-28 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 3,725 |
| 2023-02-27 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 843 |
| 2023-02-24 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 51,068 |
| 2023-02-23 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 5,423 |
| 2023-02-22 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 892 |
| 2023-02-21 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 5,035 |
| 2023-02-17 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 7,400 |
| 2023-02-16 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 12,415 |
| 2023-02-15 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 3,021 |
| 2023-02-14 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 2,236 |
| 2023-02-13 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 15,332 |
| 2023-02-10 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 12,756 |
| 2023-02-09 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 1,920 |
| 2023-02-08 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 12,635 |
| 2023-02-07 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 726 |
| 2023-02-06 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 9,681 |
| 2023-02-03 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 7,339 |
| 2023-02-02 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 20,582 |
| 2023-02-01 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 869 |
| 2023-01-31 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 1,467 |
| 2023-01-30 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 45,084 |
| 2023-01-27 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 16,088 |
| 2023-01-26 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 1,607 |
| 2023-01-25 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 13,490 |
| 2023-01-24 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 2,158 |
| 2023-01-23 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 13,573 |
| 2023-01-20 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 30,148 |
| 2023-01-19 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1,481 |
| 2023-01-18 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 7,345 |
| 2023-01-17 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 11,018 |
| 2023-01-13 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 3,176 |
| 2023-01-12 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 11,175 |
| 2023-01-11 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 722 |
| 2023-01-10 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 5,319 |
| 2023-01-09 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 6,837 |
| 2023-01-06 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 895 |
| 2023-01-05 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 5,186 |
| 2023-01-04 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 3,338 |
| 2023-01-03 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 18,338 |
| 2022-12-30 | $0.94 | $0.94 | $0.91 | $0.93 | $0.93 | 68,997 |
| 2022-12-29 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 27,459 |
| 2022-12-28 | $0.91 | $0.94 | $0.91 | $0.94 | $0.94 | 27,328 |
| 2022-12-27 | $0.91 | $0.94 | $0.91 | $0.94 | $0.94 | 11,855 |
| 2022-12-23 | $0.94 | $0.94 | $0.91 | $0.94 | $0.94 | 34,991 |
| 2022-12-22 | $0.88 | $0.94 | $0.87 | $0.94 | $0.94 | 360,502 |
| 2022-12-21 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 19,276 |
| 2022-12-20 | $0.77 | $0.78 | $0.75 | $0.78 | $0.78 | 27,942 |
| 2022-12-19 | $0.76 | $0.79 | $0.76 | $0.77 | $0.77 | 15,067 |
| 2022-12-16 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 1,542 |
| 2022-12-15 | $0.78 | $0.80 | $0.77 | $0.80 | $0.80 | 7,288 |
| 2022-12-14 | $0.80 | $0.80 | $0.77 | $0.80 | $0.80 | 9,949 |
| 2022-12-13 | $0.87 | $0.87 | $0.75 | $0.77 | $0.77 | 82,028 |
| 2022-12-12 | $0.77 | $0.89 | $0.75 | $0.84 | $0.84 | 4,186,066 |
| 2022-12-09 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 931 |
| 2022-12-08 | $0.74 | $0.78 | $0.74 | $0.78 | $0.78 | 11,514 |
| 2022-12-07 | $0.77 | $0.79 | $0.74 | $0.74 | $0.74 | 7,799 |
| 2022-12-06 | $0.80 | $0.80 | $0.72 | $0.80 | $0.80 | 34,879 |
| 2022-12-05 | $0.80 | $0.81 | $0.78 | $0.78 | $0.78 | 6,223 |
| 2022-12-02 | $0.77 | $0.82 | $0.77 | $0.79 | $0.79 | 4,808 |
| 2022-12-01 | $0.82 | $0.83 | $0.76 | $0.79 | $0.79 | 27,311 |
| 2022-11-30 | $0.89 | $0.90 | $0.81 | $0.85 | $0.85 | 14,004 |
| 2022-11-29 | $0.90 | $0.90 | $0.81 | $0.83 | $0.83 | 13,861 |
| 2022-11-28 | $0.78 | $1.13 | $0.76 | $0.87 | $0.87 | 758,521 |
| 2022-11-25 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 684 |
| 2022-11-23 | $0.76 | $0.80 | $0.76 | $0.79 | $0.79 | 3,352 |
| 2022-11-22 | $0.82 | $0.83 | $0.76 | $0.79 | $0.79 | 14,991 |
| 2022-11-21 | $0.79 | $0.82 | $0.76 | $0.82 | $0.82 | 4,379 |
| 2022-11-18 | $0.76 | $0.84 | $0.76 | $0.76 | $0.76 | 4,628 |
| 2022-11-17 | $0.76 | $0.85 | $0.76 | $0.85 | $0.85 | 1,812 |
| 2022-11-16 | $0.76 | $0.84 | $0.76 | $0.83 | $0.83 | 6,025 |
| 2022-11-15 | $0.78 | $0.84 | $0.75 | $0.82 | $0.82 | 4,793 |
| 2022-11-14 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1,231 |
| 2022-11-11 | $0.83 | $0.84 | $0.76 | $0.83 | $0.83 | 22,478 |
| 2022-11-10 | $0.84 | $0.84 | $0.76 | $0.83 | $0.83 | 2,867 |
| 2022-11-09 | $0.80 | $0.85 | $0.75 | $0.83 | $0.83 | 29,622 |
| 2022-11-08 | $0.79 | $0.84 | $0.76 | $0.84 | $0.84 | 6,225 |
| 2022-11-07 | $0.75 | $0.82 | $0.75 | $0.81 | $0.81 | 2,948 |
| 2022-11-04 | $0.79 | $0.85 | $0.72 | $0.75 | $0.75 | 9,692 |
| 2022-11-03 | $0.78 | $0.83 | $0.78 | $0.83 | $0.83 | 742 |
| 2022-11-02 | $0.84 | $0.85 | $0.78 | $0.84 | $0.84 | 3,621 |
| 2022-11-01 | $0.80 | $0.83 | $0.72 | $0.81 | $0.81 | 4,915 |
| 2022-10-31 | $0.81 | $0.81 | $0.77 | $0.81 | $0.81 | 1,669 |
| 2022-10-28 | $0.79 | $0.83 | $0.72 | $0.79 | $0.79 | 5,484 |
| 2022-10-27 | $0.72 | $0.83 | $0.72 | $0.83 | $0.83 | 4,048 |
| 2022-10-26 | $0.81 | $0.83 | $0.73 | $0.81 | $0.81 | 7,151 |
| 2022-10-25 | $0.80 | $0.84 | $0.80 | $0.84 | $0.84 | 932 |
| 2022-10-24 | $0.85 | $0.85 | $0.80 | $0.84 | $0.84 | 1,060 |
| 2022-10-21 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 335 |
| 2022-10-20 | $0.85 | $0.85 | $0.78 | $0.78 | $0.78 | 779 |
| 2022-10-19 | $0.71 | $0.85 | $0.70 | $0.85 | $0.85 | 4,015 |
| 2022-10-18 | $0.85 | $0.85 | $0.80 | $0.85 | $0.85 | 9,673 |
| 2022-10-17 | $0.85 | $0.85 | $0.83 | $0.85 | $0.85 | 1,995 |
| 2022-10-14 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 7,165 |
| 2022-10-13 | $0.86 | $0.90 | $0.83 | $0.89 | $0.89 | 15,487 |
| 2022-10-12 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 2,744 |
| 2022-10-11 | $0.90 | $0.95 | $0.89 | $0.95 | $0.95 | 4,712 |
| 2022-10-10 | $0.91 | $0.91 | $0.88 | $0.91 | $0.91 | 662 |
| 2022-10-07 | $0.98 | $0.98 | $0.88 | $0.92 | $0.92 | 14,129 |
| 2022-10-06 | $0.90 | $0.98 | $0.88 | $0.95 | $0.95 | 37,090 |
| 2022-10-05 | $0.95 | $0.95 | $0.89 | $0.90 | $0.90 | 2,918 |
| 2022-10-04 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 1,312 |
| 2022-10-03 | $0.90 | $0.95 | $0.89 | $0.94 | $0.94 | 2,389 |
| 2022-09-30 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 2,248 |
| 2022-09-29 | $0.91 | $0.95 | $0.91 | $0.95 | $0.95 | 1,948 |
| 2022-09-28 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 12,040 |
| 2022-09-27 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 11,148 |
| 2022-09-26 | $0.90 | $0.97 | $0.90 | $0.97 | $0.97 | 4,959 |
| 2022-09-23 | $0.92 | $0.97 | $0.91 | $0.97 | $0.97 | 1,987 |
| 2022-09-22 | $0.97 | $0.97 | $0.91 | $0.91 | $0.91 | 10,178 |
| 2022-09-21 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 596 |
| 2022-09-20 | $0.93 | $0.96 | $0.93 | $0.93 | $0.93 | 1,558 |
| 2022-09-19 | $0.93 | $0.94 | $0.90 | $0.93 | $0.93 | 13,532 |
| 2022-09-16 | $0.93 | $0.96 | $0.91 | $0.93 | $0.93 | 11,058 |
| 2022-09-15 | $0.98 | $0.98 | $0.92 | $0.95 | $0.95 | 6,367 |
| 2022-09-14 | $0.96 | $0.96 | $0.90 | $0.90 | $0.90 | 6,746 |
| 2022-09-13 | $0.92 | $1.01 | $0.90 | $0.95 | $0.95 | 43,343 |
| 2022-09-12 | $0.99 | $0.99 | $0.89 | $0.92 | $0.92 | 4,905 |
| 2022-09-09 | $0.95 | $0.99 | $0.86 | $0.99 | $0.99 | 45,081 |
| 2022-09-08 | $0.85 | $0.99 | $0.83 | $0.88 | $0.88 | 22,019 |
| 2022-09-07 | $0.96 | $0.99 | $0.85 | $0.85 | $0.85 | 5,843 |
| 2022-09-06 | $0.81 | $1.02 | $0.81 | $0.96 | $0.96 | 42,466 |
| 2022-09-02 | $0.90 | $0.90 | $0.85 | $0.90 | $0.90 | 4,040 |
| 2022-09-01 | $1.10 | $1.10 | $0.90 | $0.90 | $0.90 | 22,259 |
| 2022-08-31 | $1.04 | $1.07 | $1.00 | $1.07 | $1.07 | 3,511 |
| 2022-08-30 | $1.01 | $1.04 | $0.95 | $1.00 | $1.00 | 17,443 |
| 2022-08-29 | $0.99 | $1.03 | $0.99 | $1.03 | $1.03 | 10,705 |
| 2022-08-26 | $1.06 | $1.06 | $0.99 | $1.02 | $1.02 | 16,755 |
| 2022-08-25 | $1.03 | $1.16 | $1.00 | $1.04 | $1.04 | 42,668 |
| 2022-08-24 | $0.99 | $1.11 | $0.98 | $1.02 | $1.02 | 349,993 |
| 2022-08-23 | $0.70 | $1.09 | $0.65 | $1.00 | $1.00 | 885,465 |
| 2022-08-22 | $0.70 | $0.70 | $0.66 | $0.70 | $0.70 | 1,841 |
| 2022-08-19 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 2,388 |
| 2022-08-18 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 1,424 |
| 2022-08-17 | $0.70 | $0.70 | $0.65 | $0.70 | $0.70 | 2,022 |
| 2022-08-16 | $0.70 | $0.70 | $0.66 | $0.69 | $0.69 | 3,310 |
| 2022-08-15 | $0.66 | $0.70 | $0.65 | $0.66 | $0.66 | 4,253 |
| 2022-08-12 | $0.70 | $0.70 | $0.66 | $0.68 | $0.68 | 1,736 |
| 2022-08-11 | $0.70 | $0.70 | $0.65 | $0.65 | $0.65 | 4,459 |
| 2022-08-10 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,503 |
| 2022-08-09 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 1,892 |
| 2022-08-08 | $0.72 | $0.77 | $0.65 | $0.70 | $0.70 | 11,528 |
| 2022-08-05 | $0.68 | $0.75 | $0.67 | $0.67 | $0.67 | 5,241 |
| 2022-08-04 | $0.73 | $0.75 | $0.71 | $0.71 | $0.71 | 6,874 |
| 2022-08-03 | $0.74 | $0.74 | $0.70 | $0.73 | $0.73 | 15,246 |
| 2022-08-02 | $0.70 | $0.70 | $0.66 | $0.69 | $0.69 | 3,613 |
| 2022-08-01 | $0.69 | $0.70 | $0.66 | $0.69 | $0.69 | 2,523 |
| 2022-07-29 | $0.65 | $0.68 | $0.64 | $0.65 | $0.65 | 3,965 |
| 2022-07-28 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 258 |
| 2022-07-27 | $0.71 | $0.71 | $0.67 | $0.67 | $0.67 | 1,417 |
| 2022-07-26 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 820 |
| 2022-07-25 | $0.77 | $0.77 | $0.70 | $0.73 | $0.73 | 3,364 |
| 2022-07-22 | $0.69 | $0.76 | $0.69 | $0.70 | $0.70 | 13,691 |
| 2022-07-21 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 1,966 |
| 2022-07-20 | $0.68 | $0.69 | $0.65 | $0.68 | $0.68 | 1,630 |
| 2022-07-19 | $0.63 | $0.67 | $0.61 | $0.67 | $0.67 | 15,737 |
| 2022-07-18 | $0.69 | $0.71 | $0.63 | $0.66 | $0.66 | 3,249 |
| 2022-07-15 | $0.63 | $0.71 | $0.63 | $0.65 | $0.65 | 6,523 |
| 2022-07-14 | $0.68 | $0.71 | $0.63 | $0.63 | $0.63 | 8,163 |
| 2022-07-13 | $0.70 | $0.71 | $0.63 | $0.65 | $0.65 | 3,397 |
| 2022-07-12 | $0.71 | $0.71 | $0.63 | $0.71 | $0.71 | 3,307 |
| 2022-07-11 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 2,598 |
| 2022-07-08 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 2,030 |
| 2022-07-07 | $0.65 | $0.71 | $0.64 | $0.71 | $0.71 | 3,280 |
| 2022-07-06 | $0.71 | $0.71 | $0.65 | $0.68 | $0.68 | 1,367 |
| 2022-07-05 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 6,409 |
| 2022-07-01 | $0.80 | $0.80 | $0.73 | $0.73 | $0.73 | 1,359 |
| 2022-06-30 | $0.78 | $0.80 | $0.73 | $0.73 | $0.73 | 1,068 |
| 2022-06-29 | $0.71 | $0.80 | $0.71 | $0.80 | $0.80 | 21,552 |
| 2022-06-28 | $0.81 | $0.81 | $0.77 | $0.78 | $0.78 | 1,631 |
| 2022-06-27 | $0.73 | $0.81 | $0.73 | $0.81 | $0.81 | 851 |
| 2022-06-24 | $0.73 | $0.79 | $0.71 | $0.77 | $0.77 | 24,681 |
| 2022-06-23 | $0.78 | $0.80 | $0.71 | $0.73 | $0.73 | 19,401 |
| 2022-06-22 | $0.71 | $0.80 | $0.71 | $0.80 | $0.80 | 6,944 |
| 2022-06-21 | $0.71 | $0.75 | $0.71 | $0.71 | $0.71 | 6,426 |
| 2022-06-17 | $0.71 | $0.75 | $0.71 | $0.71 | $0.71 | 156,336 |
| 2022-06-16 | $0.75 | $0.80 | $0.68 | $0.68 | $0.68 | 4,922 |
| 2022-06-15 | $0.78 | $0.78 | $0.68 | $0.78 | $0.78 | 3,099 |
| 2022-06-14 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 8,212 |
| 2022-06-13 | $0.79 | $0.82 | $0.75 | $0.75 | $0.75 | 14,040 |
| 2022-06-10 | $0.80 | $0.84 | $0.80 | $0.80 | $0.80 | 14,195 |
| 2022-06-09 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 12,119 |
| 2022-06-08 | $0.86 | $0.86 | $0.82 | $0.82 | $0.82 | 12,441 |
| 2022-06-07 | $0.84 | $0.88 | $0.80 | $0.84 | $0.84 | 9,537 |
| 2022-06-06 | $0.80 | $0.86 | $0.78 | $0.84 | $0.84 | 57,251 |
| 2022-06-03 | $0.73 | $0.80 | $0.73 | $0.80 | $0.80 | 50,728 |
| 2022-06-02 | $0.80 | $0.80 | $0.73 | $0.75 | $0.75 | 97,101 |
| 2022-06-01 | $0.75 | $0.80 | $0.75 | $0.79 | $0.79 | 61,598 |
| 2022-05-31 | $0.73 | $0.80 | $0.73 | $0.76 | $0.76 | 180,825 |
| 2022-05-27 | $0.75 | $0.80 | $0.71 | $0.78 | $0.78 | 16,605 |
| 2022-05-26 | $0.69 | $0.79 | $0.69 | $0.77 | $0.77 | 58,357 |
| 2022-05-25 | $0.75 | $0.79 | $0.71 | $0.71 | $0.71 | 10,342 |
| 2022-05-24 | $0.66 | $0.77 | $0.66 | $0.71 | $0.71 | 1,517,926 |
| 2022-05-23 | $0.63 | $0.71 | $0.63 | $0.71 | $0.71 | 44,742 |
| 2022-05-20 | $0.68 | $0.75 | $0.66 | $0.67 | $0.67 | 1,636,361 |
| 2022-05-19 | $0.90 | $0.91 | $0.67 | $0.68 | $0.68 | 177,996 |
| 2022-05-18 | $0.77 | $0.92 | $0.77 | $0.84 | $0.84 | 57,109 |
| 2022-05-17 | $0.85 | $0.92 | $0.80 | $0.80 | $0.80 | 66,981 |
| 2022-05-16 | $0.84 | $0.93 | $0.77 | $0.80 | $0.80 | 30,963 |
| 2022-05-13 | $0.95 | $0.95 | $0.76 | $0.80 | $0.80 | 5,107,331 |
| 2022-05-12 | $0.95 | $0.95 | $0.89 | $0.95 | $0.95 | 2,013,347 |
| 2022-05-11 | $0.93 | $0.97 | $0.88 | $0.88 | $0.88 | 20,350 |
| 2022-05-10 | $0.93 | $0.97 | $0.90 | $0.97 | $0.97 | 15,166 |
| 2022-05-09 | $0.91 | $0.95 | $0.90 | $0.93 | $0.93 | 8,235 |
| 2022-05-06 | $0.90 | $0.95 | $0.90 | $0.91 | $0.91 | 45,863 |
| 2022-05-05 | $0.90 | $0.95 | $0.90 | $0.90 | $0.90 | 17,948 |
| 2022-05-04 | $0.94 | $0.94 | $0.90 | $0.93 | $0.93 | 2,639 |
| 2022-05-03 | $0.97 | $0.97 | $0.90 | $0.95 | $0.95 | 5,064 |
| 2022-05-02 | $0.97 | $0.97 | $0.90 | $0.97 | $0.97 | 6,125 |
| 2022-04-29 | $0.95 | $1.00 | $0.92 | $0.95 | $0.95 | 6,436 |
| 2022-04-28 | $0.88 | $0.95 | $0.88 | $0.92 | $0.92 | 77,886 |
| 2022-04-27 | $0.93 | $0.93 | $0.87 | $0.87 | $0.87 | 63,971 |
| 2022-04-26 | $0.87 | $0.93 | $0.87 | $0.93 | $0.93 | 6,880 |
| 2022-04-25 | $0.95 | $0.95 | $0.89 | $0.89 | $0.89 | 147,432 |
| 2022-04-22 | $1.09 | $1.09 | $0.95 | $0.95 | $0.95 | 10,862 |
| 2022-04-21 | $0.93 | $0.98 | $0.93 | $0.95 | $0.95 | 8,284 |
| 2022-04-20 | $1.00 | $1.01 | $0.93 | $0.98 | $0.98 | 24,644 |
| 2022-04-19 | $0.98 | $0.98 | $0.96 | $0.98 | $0.98 | 2,380 |
| 2022-04-18 | $1.05 | $1.05 | $0.99 | $0.99 | $0.99 | 2,457 |
| 2022-04-14 | $1.07 | $1.09 | $1.05 | $1.09 | $1.09 | 2,726 |
| 2022-04-13 | $1.07 | $1.18 | $1.05 | $1.08 | $1.08 | 17,403 |
| 2022-04-12 | $1.09 | $1.09 | $1.00 | $1.00 | $1.00 | 5,240 |
| 2022-04-11 | $1.06 | $1.09 | $1.00 | $1.09 | $1.09 | 4,798 |
| 2022-04-08 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 7,765 |
| 2022-04-07 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 25,041 |
| 2022-04-06 | $1.08 | $1.08 | $1.06 | $1.08 | $1.08 | 8,468 |
| 2022-04-05 | $1.05 | $1.10 | $1.05 | $1.06 | $1.06 | 12,229 |
| 2022-04-04 | $1.02 | $1.06 | $1.02 | $1.03 | $1.03 | 1,764 |
| 2022-04-01 | $1.03 | $1.07 | $1.00 | $1.04 | $1.04 | 9,293 |
| 2022-03-31 | $1.05 | $1.10 | $1.03 | $1.06 | $1.06 | 3,657 |
| 2022-03-30 | $1.00 | $1.10 | $1.00 | $1.05 | $1.05 | 5,452 |
| 2022-03-29 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 13,281 |
| 2022-03-28 | $1.00 | $1.04 | $0.93 | $1.01 | $1.01 | 23,916 |
| 2022-03-25 | $1.10 | $1.10 | $0.95 | $1.10 | $1.10 | 6,028 |
| 2022-03-24 | $1.04 | $1.30 | $1.04 | $1.10 | $1.10 | 66,668 |
| 2022-03-23 | $0.97 | $1.00 | $0.92 | $1.00 | $1.00 | 19,002 |
| 2022-03-22 | $0.96 | $0.98 | $0.91 | $0.91 | $0.91 | 18,583 |
| 2022-03-21 | $0.99 | $0.99 | $0.93 | $0.98 | $0.98 | 10,814 |
| 2022-03-18 | $0.93 | $0.98 | $0.84 | $0.95 | $0.95 | 17,869 |
| 2022-03-17 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 5,470 |
| 2022-03-16 | $0.91 | $0.96 | $0.91 | $0.95 | $0.95 | 5,027 |
| 2022-03-15 | $0.94 | $0.94 | $0.90 | $0.91 | $0.91 | 17,653 |
| 2022-03-14 | $0.97 | $1.00 | $0.85 | $0.96 | $0.96 | 80,223 |
| 2022-03-11 | $0.93 | $0.98 | $0.91 | $0.94 | $0.94 | 3,789 |
| 2022-03-10 | $0.91 | $0.97 | $0.91 | $0.93 | $0.93 | 8,826 |
| 2022-03-09 | $0.93 | $0.94 | $0.91 | $0.91 | $0.91 | 14,556 |
| 2022-03-08 | $0.93 | $1.04 | $0.87 | $0.94 | $0.94 | 36,914 |
| 2022-03-07 | $0.89 | $0.97 | $0.87 | $0.90 | $0.90 | 33,325 |
| 2022-03-04 | $0.90 | $0.93 | $0.80 | $0.86 | $0.86 | 4,641 |
| 2022-03-03 | $0.93 | $0.96 | $0.90 | $0.90 | $0.90 | 5,657 |
| 2022-03-02 | $0.93 | $0.99 | $0.93 | $0.93 | $0.93 | 22,913 |
| 2022-03-01 | $0.92 | $0.94 | $0.91 | $0.92 | $0.92 | 15,006 |
| 2022-02-28 | $0.94 | $0.97 | $0.79 | $0.90 | $0.90 | 33,533 |
| 2022-02-25 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 5,181 |
| 2022-02-24 | $0.90 | $0.97 | $0.90 | $0.93 | $0.93 | 4,893 |
| 2022-02-23 | $0.94 | $1.00 | $0.91 | $0.99 | $0.99 | 4,221 |
| 2022-02-22 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 5,970 |
| 2022-02-18 | $1.00 | $1.01 | $0.97 | $0.97 | $0.97 | 2,446 |
| 2022-02-17 | $0.98 | $1.03 | $0.97 | $1.03 | $1.03 | 12,908 |
| 2022-02-16 | $1.00 | $1.05 | $0.99 | $1.00 | $1.00 | 18,803 |
| 2022-02-15 | $0.99 | $1.02 | $0.99 | $1.01 | $1.01 | 4,046 |
| 2022-02-14 | $1.00 | $1.02 | $0.95 | $1.02 | $1.02 | 11,780 |
| 2022-02-11 | $1.05 | $1.05 | $0.99 | $0.99 | $0.99 | 2,760 |
| 2022-02-10 | $1.03 | $1.07 | $0.98 | $1.05 | $1.05 | 12,911 |
| 2022-02-09 | $1.02 | $1.02 | $0.97 | $1.01 | $1.01 | 68,542 |
| 2022-02-08 | $1.03 | $1.03 | $0.98 | $1.02 | $1.02 | 2,960 |
| 2022-02-07 | $1.03 | $1.03 | $0.97 | $1.03 | $1.03 | 16,418 |
| 2022-02-04 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 27,131 |
| 2022-02-03 | $1.01 | $1.04 | $0.97 | $1.00 | $1.00 | 3,058 |
| 2022-02-02 | $0.99 | $1.04 | $0.99 | $1.00 | $1.00 | 31,150 |
| 2022-02-01 | $1.04 | $1.04 | $1.00 | $1.03 | $1.03 | 14,830 |
| 2022-01-31 | $0.99 | $1.07 | $0.99 | $1.06 | $1.06 | 11,175 |
| 2022-01-28 | $1.08 | $1.08 | $0.99 | $1.02 | $1.02 | 6,831 |
| 2022-01-27 | $1.05 | $1.07 | $1.04 | $1.07 | $1.07 | 5,438 |
| 2022-01-26 | $1.02 | $1.08 | $1.00 | $1.03 | $1.03 | 15,232 |
| 2022-01-25 | $1.03 | $1.03 | $0.96 | $0.96 | $0.96 | 20,888 |
| 2022-01-24 | $0.94 | $1.06 | $0.94 | $1.01 | $1.01 | 21,710 |
| 2022-01-21 | $1.07 | $1.19 | $0.99 | $1.00 | $1.00 | 37,591 |
| 2022-01-20 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 4,261 |
| 2022-01-19 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 11,773 |
| 2022-01-18 | $0.99 | $1.04 | $0.99 | $0.99 | $0.99 | 8,534 |
| 2022-01-14 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 14,859 |
| 2022-01-13 | $1.06 | $1.06 | $0.99 | $1.02 | $1.02 | 11,416 |
| 2022-01-12 | $1.03 | $1.06 | $1.00 | $1.05 | $1.05 | 9,914 |
| 2022-01-11 | $1.01 | $1.09 | $1.00 | $1.01 | $1.01 | 15,421 |
| 2022-01-10 | $1.03 | $1.07 | $0.97 | $1.00 | $1.00 | 8,992 |
| 2022-01-07 | $1.01 | $1.05 | $1.00 | $1.05 | $1.05 | 3,000 |
| 2022-01-06 | $0.96 | $1.05 | $0.96 | $1.02 | $1.02 | 6,543 |
| 2022-01-05 | $1.10 | $1.10 | $0.98 | $0.98 | $0.98 | 52,227 |
| 2022-01-04 | $1.06 | $1.16 | $0.98 | $1.08 | $1.08 | 42,676 |
| 2022-01-03 | $0.99 | $1.01 | $0.93 | $1.01 | $1.01 | 11,372 |
| 2021-12-31 | $0.95 | $0.97 | $0.92 | $0.97 | $0.97 | 45,771 |
| 2021-12-30 | $0.91 | $0.97 | $0.88 | $0.93 | $0.93 | 43,894 |
| 2021-12-29 | $0.91 | $0.92 | $0.86 | $0.91 | $0.91 | 61,704 |
| 2021-12-28 | $0.95 | $0.95 | $0.91 | $0.94 | $0.94 | 15,786 |
| 2021-12-27 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 25,016 |
| 2021-12-23 | $0.93 | $0.95 | $0.90 | $0.95 | $0.95 | 44,198 |
| 2021-12-22 | $0.91 | $0.95 | $0.90 | $0.90 | $0.90 | 15,061 |
| 2021-12-21 | $0.88 | $0.98 | $0.88 | $0.90 | $0.90 | 18,503 |
| 2021-12-20 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 16,938 |
| 2021-12-17 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 103,595 |
| 2021-12-16 | $0.94 | $0.99 | $0.88 | $0.92 | $0.92 | 12,962 |
| 2021-12-15 | $0.88 | $0.98 | $0.88 | $0.94 | $0.94 | 42,341 |
| 2021-12-14 | $0.94 | $1.00 | $0.88 | $0.88 | $0.88 | 17,036 |
| 2021-12-13 | $0.98 | $1.00 | $0.88 | $0.92 | $0.92 | 20,409 |
| 2021-12-10 | $0.88 | $1.00 | $0.88 | $0.93 | $0.93 | 14,549 |
| 2021-12-09 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 18,862 |
| 2021-12-08 | $0.87 | $0.91 | $0.87 | $0.88 | $0.88 | 11,855 |
| 2021-12-07 | $0.86 | $0.91 | $0.85 | $0.88 | $0.88 | 18,069 |
| 2021-12-06 | $0.92 | $0.92 | $0.73 | $0.90 | $0.90 | 62,086 |
| 2021-12-03 | $0.99 | $1.00 | $0.86 | $0.92 | $0.92 | 54,571 |
| 2021-12-02 | $1.10 | $1.11 | $0.85 | $0.95 | $0.95 | 40,580 |
| 2021-12-01 | $1.18 | $1.19 | $1.10 | $1.10 | $1.10 | 19,218 |
| 2021-11-30 | $1.25 | $1.30 | $1.11 | $1.13 | $1.13 | 75,812 |
| 2021-11-29 | $1.35 | $1.35 | $1.25 | $1.29 | $1.29 | 15,400 |
| 2021-11-26 | $1.35 | $1.42 | $1.35 | $1.38 | $1.38 | 6,007 |
| 2021-11-24 | $1.35 | $1.41 | $1.35 | $1.36 | $1.36 | 1,802 |
| 2021-11-23 | $1.40 | $1.41 | $1.32 | $1.38 | $1.38 | 40,016 |
| 2021-11-22 | $1.38 | $1.43 | $1.37 | $1.39 | $1.39 | 23,707 |
| 2021-11-19 | $1.46 | $1.46 | $1.40 | $1.40 | $1.40 | 8,975 |
| 2021-11-18 | $1.48 | $1.49 | $1.42 | $1.42 | $1.42 | 14,042 |
| 2021-11-17 | $1.43 | $1.47 | $1.43 | $1.45 | $1.45 | 11,650 |
| 2021-11-16 | $1.43 | $1.45 | $1.42 | $1.43 | $1.43 | 10,577 |
| 2021-11-15 | $1.47 | $1.50 | $1.42 | $1.42 | $1.42 | 17,797 |
| 2021-11-12 | $1.49 | $1.50 | $1.42 | $1.46 | $1.46 | 4,336 |
| 2021-11-11 | $1.46 | $1.50 | $1.42 | $1.43 | $1.43 | 32,317 |
| 2021-11-10 | $1.49 | $1.50 | $1.43 | $1.45 | $1.45 | 11,205 |
| 2021-11-09 | $1.47 | $1.50 | $1.45 | $1.48 | $1.48 | 2,361 |
| 2021-11-08 | $1.53 | $1.53 | $1.46 | $1.50 | $1.50 | 6,392 |
| 2021-11-05 | $1.54 | $1.54 | $1.46 | $1.46 | $1.46 | 8,980 |
| 2021-11-04 | $1.53 | $1.53 | $1.51 | $1.51 | $1.51 | 1,759 |
| 2021-11-03 | $1.54 | $1.54 | $1.49 | $1.50 | $1.50 | 15,518 |
| 2021-11-02 | $1.54 | $1.57 | $1.51 | $1.51 | $1.51 | 21,322 |
| 2021-11-01 | $1.55 | $1.57 | $1.50 | $1.51 | $1.51 | 5,676 |
| 2021-10-29 | $1.56 | $1.57 | $1.50 | $1.50 | $1.50 | 17,984 |
| 2021-10-28 | $1.54 | $1.56 | $1.53 | $1.56 | $1.56 | 6,973 |
| 2021-10-27 | $1.56 | $1.56 | $1.53 | $1.54 | $1.54 | 25,626 |
| 2021-10-26 | $1.51 | $1.54 | $1.49 | $1.53 | $1.53 | 11,370 |
| 2021-10-25 | $1.50 | $1.53 | $1.47 | $1.47 | $1.47 | 12,762 |
| 2021-10-22 | $1.57 | $1.58 | $1.50 | $1.53 | $1.53 | 12,563 |
| 2021-10-21 | $1.53 | $1.58 | $1.52 | $1.53 | $1.53 | 18,061 |
| 2021-10-20 | $1.58 | $1.58 | $1.52 | $1.55 | $1.55 | 4,689 |
| 2021-10-19 | $1.52 | $1.56 | $1.52 | $1.55 | $1.55 | 3,633 |
| 2021-10-18 | $1.55 | $1.56 | $1.50 | $1.51 | $1.51 | 18,314 |
| 2021-10-15 | $1.51 | $1.56 | $1.51 | $1.56 | $1.56 | 3,834 |
| 2021-10-14 | $1.54 | $1.57 | $1.50 | $1.51 | $1.51 | 25,468 |
| 2021-10-13 | $1.50 | $1.58 | $1.50 | $1.51 | $1.51 | 19,192 |
| 2021-10-12 | $1.48 | $1.56 | $1.45 | $1.50 | $1.50 | 17,706 |
| 2021-10-11 | $1.50 | $1.52 | $1.45 | $1.46 | $1.46 | 28,303 |
| 2021-10-08 | $1.48 | $1.50 | $1.48 | $1.48 | $1.48 | 5,601 |
| 2021-10-07 | $1.44 | $1.50 | $1.43 | $1.47 | $1.47 | 5,351 |
| 2021-10-06 | $1.42 | $1.49 | $1.42 | $1.45 | $1.45 | 9,980 |
| 2021-10-05 | $1.45 | $1.47 | $1.41 | $1.45 | $1.45 | 26,216 |
| 2021-10-04 | $1.47 | $1.49 | $1.40 | $1.45 | $1.45 | 31,516 |
| 2021-10-01 | $1.49 | $1.50 | $1.41 | $1.45 | $1.45 | 4,748 |
| 2021-09-30 | $1.45 | $1.50 | $1.41 | $1.48 | $1.48 | 13,443 |
| 2021-09-29 | $1.49 | $1.50 | $1.38 | $1.49 | $1.49 | 28,077 |
| 2021-09-28 | $1.41 | $1.54 | $1.32 | $1.34 | $1.34 | 87,494 |
| 2021-09-27 | $1.42 | $1.42 | $1.33 | $1.37 | $1.37 | 20,332 |
| 2021-09-24 | $1.38 | $1.39 | $1.36 | $1.37 | $1.37 | 26,554 |
| 2021-09-23 | $1.44 | $1.45 | $1.39 | $1.40 | $1.40 | 15,655 |
| 2021-09-22 | $1.44 | $1.44 | $1.39 | $1.40 | $1.40 | 26,932 |
| 2021-09-21 | $1.47 | $1.53 | $1.41 | $1.41 | $1.41 | 30,993 |
| 2021-09-20 | $1.47 | $1.53 | $1.46 | $1.48 | $1.48 | 74,299 |
| 2021-09-17 | $1.48 | $1.53 | $1.45 | $1.53 | $1.53 | 12,562 |
| 2021-09-16 | $1.47 | $1.53 | $1.42 | $1.50 | $1.50 | 19,260 |
| 2021-09-15 | $1.42 | $1.52 | $1.38 | $1.51 | $1.51 | 72,262 |
| 2021-09-14 | $1.40 | $1.50 | $1.40 | $1.45 | $1.45 | 45,128 |
| 2021-09-13 | $1.45 | $1.45 | $1.41 | $1.41 | $1.41 | 10,094 |
| 2021-09-10 | $1.44 | $1.50 | $1.41 | $1.43 | $1.43 | 16,104 |
| 2021-09-09 | $1.52 | $1.52 | $1.42 | $1.48 | $1.48 | 10,418 |
| 2021-09-08 | $1.50 | $1.59 | $1.47 | $1.50 | $1.50 | 24,284 |
| 2021-09-07 | $1.50 | $1.60 | $1.49 | $1.53 | $1.53 | 33,737 |
| 2021-09-03 | $1.52 | $1.56 | $1.45 | $1.51 | $1.51 | 29,497 |
| 2021-09-02 | $1.65 | $1.68 | $1.54 | $1.54 | $1.54 | 17,606 |
| 2021-09-01 | $1.54 | $1.66 | $1.48 | $1.65 | $1.65 | 13,059 |
| 2021-08-31 | $1.64 | $1.65 | $1.51 | $1.51 | $1.51 | 24,447 |
| 2021-08-30 | $1.48 | $1.59 | $1.43 | $1.52 | $1.52 | 6,655 |
| 2021-08-27 | $1.48 | $1.51 | $1.42 | $1.50 | $1.50 | 19,131 |
| 2021-08-26 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 10,114 |
| 2021-08-25 | $1.37 | $1.49 | $1.37 | $1.45 | $1.45 | 68,699 |
| 2021-08-24 | $1.41 | $1.49 | $1.35 | $1.37 | $1.37 | 81,338 |
| 2021-08-23 | $1.44 | $1.53 | $1.43 | $1.44 | $1.44 | 23,616 |
| 2021-08-20 | $1.61 | $1.62 | $1.45 | $1.45 | $1.45 | 17,364 |
| 2021-08-19 | $1.58 | $1.64 | $1.52 | $1.53 | $1.53 | 53,503 |
| 2021-08-18 | $1.65 | $1.65 | $1.60 | $1.61 | $1.61 | 41,188 |
| 2021-08-17 | $1.64 | $1.64 | $1.62 | $1.62 | $1.62 | 26,166 |
| 2021-08-16 | $1.63 | $1.68 | $1.62 | $1.62 | $1.62 | 82,571 |
| 2021-08-13 | $1.65 | $1.70 | $1.65 | $1.65 | $1.65 | 42,618 |
| 2021-08-12 | $1.69 | $1.69 | $1.65 | $1.65 | $1.65 | 8,386 |
| 2021-08-11 | $1.67 | $1.69 | $1.65 | $1.65 | $1.65 | 7,765 |
| 2021-08-10 | $1.70 | $1.70 | $1.65 | $1.66 | $1.66 | 84,938 |
| 2021-08-09 | $1.69 | $1.73 | $1.68 | $1.68 | $1.68 | 17,296 |
| 2021-08-06 | $1.72 | $1.73 | $1.69 | $1.70 | $1.70 | 6,340 |
| 2021-08-05 | $1.70 | $1.75 | $1.67 | $1.75 | $1.75 | 136,724 |
| 2021-08-04 | $1.70 | $1.73 | $1.68 | $1.68 | $1.68 | 93,611 |
| 2021-08-03 | $1.70 | $1.75 | $1.65 | $1.67 | $1.67 | 10,905 |
| 2021-08-02 | $1.69 | $1.79 | $1.65 | $1.71 | $1.71 | 30,639 |
| 2021-07-30 | $1.63 | $1.70 | $1.62 | $1.69 | $1.69 | 13,517 |
| 2021-07-29 | $1.69 | $1.69 | $1.63 | $1.64 | $1.64 | 9,971 |
| 2021-07-28 | $1.54 | $1.73 | $1.54 | $1.64 | $1.64 | 151,712 |
| 2021-07-27 | $1.44 | $1.64 | $1.41 | $1.52 | $1.52 | 22,689 |
| 2021-07-26 | $1.55 | $1.58 | $1.45 | $1.46 | $1.46 | 60,274 |
| 2021-07-23 | $1.62 | $1.62 | $1.57 | $1.57 | $1.57 | 92,400 |
| 2021-07-22 | $1.62 | $1.65 | $1.58 | $1.65 | $1.65 | 47,397 |
| 2021-07-21 | $1.60 | $1.63 | $1.59 | $1.62 | $1.62 | 15,096 |
| 2021-07-20 | $1.61 | $1.61 | $1.56 | $1.60 | $1.60 | 37,811 |
| 2021-07-19 | $1.61 | $1.67 | $1.60 | $1.61 | $1.61 | 19,224 |
| 2021-07-16 | $1.68 | $1.69 | $1.62 | $1.64 | $1.64 | 19,423 |
| 2021-07-15 | $1.70 | $1.70 | $1.61 | $1.70 | $1.70 | 32,901 |
| 2021-07-14 | $1.71 | $1.75 | $1.66 | $1.67 | $1.67 | 33,879 |
| 2021-07-13 | $1.71 | $1.76 | $1.71 | $1.71 | $1.71 | 18,659 |
| 2021-07-12 | $1.70 | $1.74 | $1.70 | $1.71 | $1.71 | 97,044 |
| 2021-07-09 | $1.75 | $1.76 | $1.72 | $1.72 | $1.72 | 48,030 |
| 2021-07-08 | $1.79 | $1.79 | $1.72 | $1.76 | $1.76 | 22,179 |
| 2021-07-07 | $1.88 | $1.88 | $1.78 | $1.78 | $1.78 | 51,700 |
| 2021-07-06 | $1.95 | $1.95 | $1.83 | $1.90 | $1.90 | 37,042 |
| 2021-07-02 | $1.93 | $1.97 | $1.89 | $1.92 | $1.92 | 44,556 |
| 2021-07-01 | $1.99 | $2.00 | $1.92 | $1.92 | $1.92 | 36,118 |
| 2021-06-30 | $2.01 | $2.01 | $1.94 | $2.01 | $2.01 | 6,170 |
| 2021-06-29 | $1.99 | $2.04 | $1.91 | $1.99 | $1.99 | 33,156 |
| 2021-06-28 | $1.95 | $1.98 | $1.92 | $1.94 | $1.94 | 29,304 |
| 2021-06-25 | $1.98 | $2.00 | $1.91 | $1.99 | $1.99 | 50,070 |
| 2021-06-24 | $1.95 | $1.96 | $1.90 | $1.94 | $1.94 | 21,771 |
| 2021-06-23 | $1.91 | $1.94 | $1.89 | $1.91 | $1.91 | 34,156 |
| 2021-06-22 | $1.91 | $1.92 | $1.89 | $1.91 | $1.91 | 12,655 |
| 2021-06-21 | $1.91 | $1.98 | $1.89 | $1.93 | $1.93 | 57,333 |
| 2021-06-18 | $1.92 | $1.92 | $1.89 | $1.89 | $1.89 | 93,400 |
| 2021-06-17 | $2.01 | $2.01 | $1.90 | $1.92 | $1.92 | 52,892 |
| 2021-06-16 | $1.95 | $2.01 | $1.95 | $1.99 | $1.99 | 13,680 |
| 2021-06-15 | $2.00 | $2.03 | $1.90 | $1.93 | $1.93 | 56,540 |
| 2021-06-14 | $2.00 | $2.05 | $2.00 | $2.03 | $2.03 | 32,040 |
| 2021-06-11 | $1.99 | $2.04 | $1.97 | $2.02 | $2.02 | 46,887 |
| 2021-06-10 | $1.90 | $2.14 | $1.90 | $1.97 | $1.97 | 59,817 |
| 2021-06-09 | $1.95 | $1.98 | $1.88 | $1.88 | $1.88 | 95,790 |
| 2021-06-08 | $1.96 | $1.97 | $1.93 | $1.95 | $1.95 | 14,734 |
| 2021-06-07 | $1.95 | $1.97 | $1.93 | $1.95 | $1.95 | 21,895 |
| 2021-06-04 | $1.89 | $1.97 | $1.89 | $1.93 | $1.93 | 16,522 |
| 2021-06-03 | $1.88 | $1.91 | $1.87 | $1.88 | $1.88 | 36,539 |
| 2021-06-02 | $1.91 | $1.92 | $1.88 | $1.90 | $1.90 | 21,781 |
| 2021-06-01 | $1.92 | $1.92 | $1.86 | $1.91 | $1.91 | 31,360 |
| 2021-05-28 | $1.86 | $1.88 | $1.86 | $1.87 | $1.87 | 13,249 |
| 2021-05-27 | $1.86 | $1.90 | $1.83 | $1.87 | $1.87 | 13,256 |
| 2021-05-26 | $1.88 | $1.93 | $1.87 | $1.87 | $1.87 | 33,897 |
| 2021-05-25 | $1.87 | $1.93 | $1.87 | $1.90 | $1.90 | 55,653 |
| 2021-05-24 | $1.88 | $1.88 | $1.85 | $1.88 | $1.88 | 48,156 |
| 2021-05-21 | $1.91 | $1.91 | $1.85 | $1.87 | $1.87 | 98,148 |
| 2021-05-20 | $1.91 | $1.99 | $1.87 | $1.91 | $1.91 | 92,091 |
| 2021-05-19 | $1.95 | $1.95 | $1.90 | $1.91 | $1.91 | 29,189 |
| 2021-05-18 | $1.95 | $1.97 | $1.93 | $1.94 | $1.94 | 20,430 |
| 2021-05-17 | $1.97 | $1.98 | $1.92 | $1.92 | $1.92 | 12,519 |
| 2021-05-14 | $1.93 | $1.96 | $1.88 | $1.96 | $1.96 | 10,044 |
| 2021-05-13 | $1.91 | $1.93 | $1.87 | $1.92 | $1.92 | 35,830 |
| 2021-05-12 | $1.92 | $1.93 | $1.87 | $1.90 | $1.90 | 62,060 |
| 2021-05-11 | $2.00 | $2.00 | $1.90 | $1.91 | $1.91 | 73,501 |
| 2021-05-10 | $2.07 | $2.10 | $2.00 | $2.01 | $2.01 | 78,130 |
| 2021-05-07 | $2.13 | $2.14 | $2.08 | $2.08 | $2.08 | 29,186 |
| 2021-05-06 | $2.15 | $2.20 | $2.08 | $2.15 | $2.15 | 133,598 |
| 2021-05-05 | $2.10 | $2.16 | $2.10 | $2.13 | $2.13 | 23,064 |
| 2021-05-04 | $2.12 | $2.12 | $2.05 | $2.09 | $2.09 | 66,317 |
| 2021-05-03 | $2.18 | $2.19 | $2.13 | $2.13 | $2.13 | 52,402 |
| 2021-04-30 | $2.20 | $2.20 | $2.16 | $2.20 | $2.20 | 18,329 |
| 2021-04-29 | $2.20 | $2.25 | $2.16 | $2.16 | $2.16 | 39,910 |
| 2021-04-28 | $2.18 | $2.25 | $2.18 | $2.20 | $2.20 | 24,786 |
| 2021-04-27 | $2.20 | $2.22 | $2.17 | $2.22 | $2.22 | 99,445 |
| 2021-04-26 | $2.22 | $2.22 | $2.19 | $2.20 | $2.20 | 20,747 |
| 2021-04-23 | $2.25 | $2.25 | $2.22 | $2.22 | $2.22 | 29,272 |
| 2021-04-22 | $2.23 | $2.27 | $2.20 | $2.26 | $2.26 | 11,275 |
| 2021-04-21 | $2.25 | $2.29 | $2.24 | $2.24 | $2.24 | 37,748 |
| 2021-04-20 | $2.28 | $2.28 | $2.19 | $2.27 | $2.27 | 36,335 |
| 2021-04-19 | $2.16 | $2.27 | $2.15 | $2.27 | $2.27 | 61,865 |
| 2021-04-16 | $2.10 | $2.15 | $2.10 | $2.14 | $2.14 | 18,049 |
| 2021-04-15 | $2.16 | $2.18 | $2.11 | $2.14 | $2.14 | 42,610 |
| 2021-04-14 | $2.18 | $2.19 | $2.15 | $2.18 | $2.18 | 12,658 |
| 2021-04-13 | $2.22 | $2.27 | $2.18 | $2.18 | $2.18 | 67,050 |
| 2021-04-12 | $2.25 | $2.26 | $2.20 | $2.24 | $2.24 | 6,429 |
| 2021-04-09 | $2.26 | $2.26 | $2.20 | $2.25 | $2.25 | 18,986 |
| 2021-04-08 | $2.23 | $2.27 | $2.23 | $2.25 | $2.25 | 26,476 |
| 2021-04-07 | $2.29 | $2.33 | $2.23 | $2.24 | $2.24 | 24,552 |
| 2021-04-06 | $2.38 | $2.38 | $2.29 | $2.32 | $2.32 | 24,136 |
| 2021-04-05 | $2.23 | $2.38 | $2.23 | $2.37 | $2.37 | 45,324 |
| 2021-04-01 | $2.18 | $2.23 | $2.18 | $2.21 | $2.21 | 29,332 |
| 2021-03-31 | $2.16 | $2.20 | $2.16 | $2.20 | $2.20 | 18,087 |
| 2021-03-30 | $2.15 | $2.18 | $2.15 | $2.18 | $2.18 | 11,183 |
| 2021-03-29 | $2.26 | $2.27 | $2.12 | $2.20 | $2.20 | 74,600 |
| 2021-03-26 | $2.19 | $2.28 | $2.15 | $2.23 | $2.23 | 79,246 |
| 2021-03-25 | $2.12 | $2.26 | $2.12 | $2.20 | $2.20 | 80,790 |
| 2021-03-24 | $2.31 | $2.39 | $2.10 | $2.18 | $2.18 | 191,805 |
| 2021-03-23 | $2.46 | $2.49 | $2.23 | $2.30 | $2.30 | 57,943 |
| 2021-03-22 | $2.40 | $2.44 | $2.23 | $2.23 | $2.23 | 81,300 |
| 2021-03-19 | $2.48 | $2.59 | $2.42 | $2.44 | $2.44 | 47,319 |
| 2021-03-18 | $2.50 | $2.52 | $2.46 | $2.46 | $2.46 | 24,921 |
| 2021-03-17 | $2.52 | $2.56 | $2.45 | $2.50 | $2.50 | 69,640 |
| 2021-03-16 | $2.56 | $2.59 | $2.48 | $2.55 | $2.55 | 96,742 |
| 2021-03-15 | $2.43 | $2.55 | $2.43 | $2.53 | $2.53 | 78,198 |
| 2021-03-12 | $2.43 | $2.46 | $2.38 | $2.46 | $2.46 | 72,445 |
| 2021-03-11 | $2.16 | $2.35 | $2.14 | $2.32 | $2.32 | 148,740 |
| 2021-03-10 | $2.18 | $2.21 | $2.15 | $2.16 | $2.16 | 91,731 |
| 2021-03-09 | $2.22 | $2.28 | $2.14 | $2.14 | $2.14 | 28,468 |
| 2021-03-08 | $2.25 | $2.28 | $2.17 | $2.17 | $2.17 | 24,526 |
| 2021-03-05 | $2.31 | $2.33 | $2.14 | $2.18 | $2.18 | 78,274 |
| 2021-03-04 | $2.27 | $2.33 | $2.15 | $2.29 | $2.29 | 129,151 |
| 2021-03-03 | $2.31 | $2.33 | $2.22 | $2.27 | $2.27 | 31,208 |
| 2021-03-02 | $2.20 | $2.35 | $2.16 | $2.30 | $2.30 | 96,631 |
| 2021-03-01 | $2.15 | $2.22 | $2.12 | $2.20 | $2.20 | 116,454 |
| 2021-02-26 | $2.24 | $2.27 | $2.10 | $2.15 | $2.15 | 42,042 |
| 2021-02-25 | $2.23 | $2.34 | $2.23 | $2.23 | $2.23 | 22,216 |
| 2021-02-24 | $2.26 | $2.26 | $2.23 | $2.23 | $2.23 | 48,006 |
| 2021-02-23 | $2.30 | $2.31 | $2.21 | $2.22 | $2.22 | 90,235 |
| 2021-02-22 | $2.31 | $2.35 | $2.29 | $2.31 | $2.31 | 86,659 |
| 2021-02-19 | $2.28 | $2.33 | $2.27 | $2.29 | $2.29 | 87,669 |
| 2021-02-18 | $2.32 | $2.34 | $2.26 | $2.26 | $2.26 | 109,527 |
| 2021-02-17 | $2.32 | $2.36 | $2.30 | $2.33 | $2.33 | 77,977 |
| 2021-02-16 | $2.36 | $2.36 | $2.30 | $2.33 | $2.33 | 128,045 |
| 2021-02-12 | $2.31 | $2.36 | $2.27 | $2.33 | $2.33 | 24,332 |
| 2021-02-11 | $2.37 | $2.38 | $2.32 | $2.32 | $2.32 | 39,384 |
| 2021-02-10 | $2.35 | $2.37 | $2.30 | $2.34 | $2.34 | 49,087 |
| 2021-02-09 | $2.37 | $2.37 | $2.33 | $2.35 | $2.35 | 102,749 |
| 2021-02-08 | $2.38 | $2.39 | $2.34 | $2.36 | $2.36 | 106,190 |
| 2021-02-05 | $2.30 | $2.40 | $2.30 | $2.34 | $2.34 | 89,318 |
| 2021-02-04 | $2.30 | $2.32 | $2.18 | $2.29 | $2.29 | 106,777 |
| 2021-02-03 | $2.18 | $2.32 | $2.13 | $2.30 | $2.30 | 143,001 |
| 2021-02-02 | $2.14 | $2.17 | $2.14 | $2.17 | $2.17 | 64,098 |
| 2021-02-01 | $2.10 | $2.15 | $2.08 | $2.14 | $2.14 | 40,635 |
| 2021-01-29 | $2.09 | $2.11 | $2.08 | $2.10 | $2.10 | 35,252 |
| 2021-01-28 | $2.14 | $2.15 | $2.03 | $2.10 | $2.10 | 109,109 |
| 2021-01-27 | $2.08 | $2.11 | $2.07 | $2.11 | $2.11 | 205,097 |
| 2021-01-26 | $2.10 | $2.10 | $2.05 | $2.06 | $2.06 | 64,218 |
| 2021-01-25 | $2.08 | $2.10 | $2.05 | $2.09 | $2.09 | 47,248 |
| 2021-01-22 | $2.10 | $2.11 | $2.05 | $2.08 | $2.08 | 98,021 |
| 2021-01-21 | $2.06 | $2.11 | $2.05 | $2.11 | $2.11 | 75,573 |
| 2021-01-20 | $2.05 | $2.10 | $2.05 | $2.06 | $2.06 | 150,898 |
| 2021-01-19 | $2.03 | $2.05 | $2.03 | $2.04 | $2.04 | 63,361 |
| 2021-01-15 | $2.05 | $2.08 | $2.04 | $2.04 | $2.04 | 31,172 |
| 2021-01-14 | $2.03 | $2.07 | $2.03 | $2.05 | $2.05 | 65,299 |
| 2021-01-13 | $2.10 | $2.10 | $2.03 | $2.05 | $2.05 | 100,766 |
| 2021-01-12 | $2.14 | $2.14 | $2.08 | $2.11 | $2.11 | 96,631 |
| 2021-01-11 | $2.09 | $2.15 | $2.03 | $2.15 | $2.15 | 98,303 |
| 2021-01-08 | $2.04 | $2.15 | $2.03 | $2.11 | $2.11 | 156,454 |
| 2021-01-07 | $2.01 | $2.08 | $2.01 | $2.07 | $2.07 | 63,514 |
| 2021-01-06 | $2.01 | $2.07 | $1.99 | $2.03 | $2.03 | 191,849 |
| 2021-01-05 | $2.04 | $2.05 | $2.00 | $2.04 | $2.04 | 81,069 |
| 2021-01-04 | $1.99 | $2.04 | $1.96 | $2.01 | $2.01 | 75,301 |
| 2020-12-31 | $1.95 | $2.00 | $1.95 | $1.97 | $1.97 | 26,431 |
| 2020-12-30 | $1.95 | $2.00 | $1.95 | $1.95 | $1.95 | 44,393 |
| 2020-12-29 | $1.96 | $1.98 | $1.95 | $1.95 | $1.95 | 34,337 |
| 2020-12-28 | $1.98 | $1.98 | $1.90 | $1.95 | $1.95 | 84,020 |
| 2020-12-24 | $1.98 | $1.99 | $1.94 | $1.95 | $1.95 | 39,396 |
| 2020-12-23 | $1.98 | $1.98 | $1.93 | $1.96 | $1.96 | 74,860 |
| 2020-12-22 | $1.97 | $2.00 | $1.90 | $1.90 | $1.90 | 77,363 |
| 2020-12-21 | $1.93 | $2.00 | $1.92 | $2.00 | $2.00 | 41,041 |
| 2020-12-18 | $1.91 | $2.00 | $1.90 | $1.91 | $1.91 | 119,430 |
| 2020-12-17 | $1.96 | $2.02 | $1.88 | $1.95 | $1.95 | 222,795 |
| 2020-12-16 | $1.99 | $2.01 | $1.98 | $2.00 | $2.00 | 41,766 |
| 2020-12-15 | $1.97 | $2.00 | $1.92 | $1.97 | $1.97 | 90,005 |
| 2020-12-14 | $2.01 | $2.01 | $1.93 | $1.97 | $1.97 | 141,487 |
| 2020-12-11 | $2.01 | $2.06 | $1.99 | $2.05 | $2.05 | 51,838 |
| 2020-12-10 | $2.06 | $2.06 | $1.98 | $1.99 | $1.99 | 194,952 |
| 2020-12-09 | $2.06 | $2.07 | $2.04 | $2.07 | $2.07 | 111,644 |
| 2020-12-08 | $2.06 | $2.08 | $2.05 | $2.07 | $2.07 | 97,583 |
| 2020-12-07 | $2.00 | $2.09 | $1.98 | $2.06 | $2.06 | 69,800 |
| 2020-12-04 | $2.07 | $2.08 | $1.95 | $2.00 | $2.00 | 84,261 |
| 2020-12-03 | $2.06 | $2.07 | $1.96 | $2.07 | $2.07 | 76,898 |
| 2020-12-02 | $2.16 | $2.17 | $2.01 | $2.02 | $2.02 | 172,876 |
| 2020-12-01 | $2.14 | $2.20 | $2.08 | $2.18 | $2.18 | 513,001 |
| 2020-11-30 | $2.02 | $2.15 | $2.02 | $2.08 | $2.08 | 677,797 |
| 2020-11-27 | $1.85 | $1.86 | $1.77 | $1.85 | $1.85 | 77,900 |
| 2020-11-25 | $1.84 | $1.84 | $1.72 | $1.84 | $1.84 | 141,441 |
| 2020-11-24 | $1.70 | $1.79 | $1.69 | $1.79 | $1.79 | 138,101 |
| 2020-11-23 | $1.58 | $1.69 | $1.57 | $1.69 | $1.69 | 119,597 |
| 2020-11-20 | $1.56 | $1.61 | $1.53 | $1.58 | $1.58 | 31,875 |
| 2020-11-19 | $1.52 | $1.58 | $1.50 | $1.56 | $1.56 | 47,540 |
| 2020-11-18 | $1.59 | $1.59 | $1.53 | $1.55 | $1.55 | 31,202 |
| 2020-11-17 | $1.60 | $1.61 | $1.52 | $1.59 | $1.59 | 96,139 |
| 2020-11-16 | $1.50 | $1.58 | $1.50 | $1.56 | $1.56 | 58,130 |
| 2020-11-13 | $1.56 | $1.56 | $1.47 | $1.48 | $1.48 | 64,193 |
| 2020-11-12 | $1.54 | $1.57 | $1.51 | $1.56 | $1.56 | 77,350 |
| 2020-11-11 | $1.56 | $1.70 | $1.45 | $1.51 | $1.51 | 227,817 |
| 2020-11-10 | $1.48 | $1.64 | $1.45 | $1.55 | $1.55 | 259,451 |
| 2020-11-09 | $1.49 | $1.54 | $1.46 | $1.52 | $1.52 | 78,986 |
| 2020-11-06 | $1.50 | $1.53 | $1.45 | $1.45 | $1.45 | 56,889 |
| 2020-11-05 | $1.37 | $1.48 | $1.35 | $1.48 | $1.48 | 129,999 |
| 2020-11-04 | $1.33 | $1.49 | $1.33 | $1.37 | $1.37 | 162,190 |
| 2020-11-03 | $1.32 | $1.40 | $1.31 | $1.36 | $1.36 | 133,534 |
| 2020-11-02 | $1.34 | $1.45 | $1.34 | $1.40 | $1.40 | 105,469 |
| 2020-10-30 | $1.29 | $1.35 | $1.28 | $1.34 | $1.34 | 62,409 |
| 2020-10-29 | $1.32 | $1.33 | $1.27 | $1.33 | $1.33 | 47,817 |
| 2020-10-28 | $1.39 | $1.39 | $1.28 | $1.32 | $1.32 | 150,690 |
| 2020-10-27 | $1.39 | $1.45 | $1.36 | $1.41 | $1.41 | 123,340 |
| 2020-10-26 | $1.49 | $1.49 | $1.38 | $1.41 | $1.41 | 136,127 |
| 2020-10-23 | $1.48 | $1.50 | $1.42 | $1.49 | $1.49 | 199,814 |
| 2020-10-22 | $1.47 | $1.56 | $1.40 | $1.56 | $1.56 | 312,610 |
| 2020-10-21 | $1.53 | $1.83 | $1.43 | $1.56 | $1.56 | 1,296,909 |
| 2020-10-20 | $1.42 | $1.99 | $1.38 | $1.90 | $1.90 | 5,648,587 |
| 2020-10-19 | $1.37 | $1.42 | $1.32 | $1.42 | $1.42 | 51,359 |
| 2020-10-16 | $1.45 | $1.45 | $1.35 | $1.40 | $1.40 | 20,216 |
| 2020-10-15 | $1.46 | $1.46 | $1.41 | $1.45 | $1.45 | 61,378 |
| 2020-10-14 | $1.42 | $1.44 | $1.41 | $1.42 | $1.42 | 43,904 |
| 2020-10-13 | $1.45 | $1.45 | $1.41 | $1.44 | $1.44 | 16,690 |
| 2020-10-12 | $1.40 | $1.45 | $1.38 | $1.45 | $1.45 | 43,208 |
| 2020-10-09 | $1.32 | $1.40 | $1.27 | $1.40 | $1.40 | 157,370 |
| 2020-10-08 | $1.35 | $1.41 | $1.28 | $1.28 | $1.28 | 111,235 |
| 2020-10-07 | $1.42 | $1.42 | $1.36 | $1.37 | $1.37 | 34,383 |
| 2020-10-06 | $1.41 | $1.45 | $1.39 | $1.41 | $1.41 | 27,708 |
| 2020-10-05 | $1.39 | $1.44 | $1.38 | $1.39 | $1.39 | 30,014 |
| 2020-10-02 | $1.41 | $1.45 | $1.38 | $1.38 | $1.38 | 35,279 |
| 2020-10-01 | $1.46 | $1.46 | $1.41 | $1.41 | $1.41 | 12,817 |
| 2020-09-30 | $1.42 | $1.50 | $1.39 | $1.45 | $1.45 | 32,166 |
| 2020-09-29 | $1.48 | $1.48 | $1.36 | $1.40 | $1.40 | 28,532 |
| 2020-09-28 | $1.40 | $1.48 | $1.40 | $1.46 | $1.46 | 14,218 |
| 2020-09-25 | $1.46 | $1.48 | $1.40 | $1.40 | $1.40 | 24,187 |
| 2020-09-24 | $1.45 | $1.55 | $1.45 | $1.46 | $1.46 | 45,660 |
| 2020-09-23 | $1.56 | $1.58 | $1.45 | $1.45 | $1.45 | 25,841 |
| 2020-09-22 | $1.58 | $1.60 | $1.54 | $1.55 | $1.55 | 29,724 |
| 2020-09-21 | $1.61 | $1.66 | $1.55 | $1.59 | $1.59 | 30,878 |
| 2020-09-18 | $1.60 | $1.68 | $1.55 | $1.68 | $1.68 | 81,853 |
| 2020-09-17 | $1.54 | $1.60 | $1.54 | $1.60 | $1.60 | 49,455 |
| 2020-09-16 | $1.60 | $1.60 | $1.56 | $1.56 | $1.56 | 38,591 |
| 2020-09-15 | $1.57 | $1.60 | $1.55 | $1.60 | $1.60 | 20,148 |
| 2020-09-14 | $1.53 | $1.61 | $1.50 | $1.55 | $1.55 | 36,217 |
| 2020-09-11 | $1.58 | $1.60 | $1.52 | $1.52 | $1.52 | 60,239 |
| 2020-09-10 | $1.58 | $1.61 | $1.57 | $1.57 | $1.57 | 35,561 |
| 2020-09-09 | $1.64 | $1.65 | $1.57 | $1.59 | $1.59 | 48,305 |
| 2020-09-08 | $1.67 | $1.70 | $1.59 | $1.62 | $1.62 | 68,243 |
| 2020-09-04 | $1.73 | $1.73 | $1.60 | $1.62 | $1.62 | 41,877 |
| 2020-09-03 | $1.63 | $1.69 | $1.61 | $1.68 | $1.68 | 20,029 |
| 2020-09-02 | $1.61 | $1.68 | $1.61 | $1.63 | $1.63 | 33,333 |
| 2020-09-01 | $1.65 | $1.69 | $1.60 | $1.62 | $1.62 | 119,687 |
| 2020-08-31 | $1.77 | $1.79 | $1.65 | $1.68 | $1.68 | 84,491 |
| 2020-08-28 | $1.81 | $1.81 | $1.64 | $1.80 | $1.80 | 64,120 |
| 2020-08-27 | $1.74 | $1.75 | $1.63 | $1.71 | $1.71 | 48,204 |
| 2020-08-26 | $1.80 | $1.80 | $1.73 | $1.74 | $1.74 | 42,419 |
| 2020-08-25 | $1.80 | $1.81 | $1.72 | $1.81 | $1.81 | 58,687 |
| 2020-08-24 | $1.76 | $1.89 | $1.71 | $1.80 | $1.80 | 94,166 |
| 2020-08-21 | $1.58 | $1.76 | $1.58 | $1.73 | $1.73 | 52,959 |
| 2020-08-20 | $1.70 | $1.73 | $1.55 | $1.59 | $1.59 | 105,546 |
| 2020-08-19 | $1.72 | $1.76 | $1.67 | $1.69 | $1.69 | 74,252 |
| 2020-08-18 | $1.80 | $1.80 | $1.70 | $1.74 | $1.74 | 98,852 |
| 2020-08-17 | $1.88 | $1.88 | $1.81 | $1.83 | $1.83 | 55,305 |
| 2020-08-14 | $1.91 | $1.92 | $1.80 | $1.85 | $1.85 | 66,618 |
| 2020-08-13 | $1.98 | $2.00 | $1.92 | $1.93 | $1.93 | 35,102 |
| 2020-08-12 | $1.94 | $1.98 | $1.90 | $1.94 | $1.94 | 59,156 |
| 2020-08-11 | $2.00 | $2.00 | $1.91 | $1.91 | $1.91 | 58,867 |
| 2020-08-10 | $2.12 | $2.18 | $1.90 | $1.90 | $1.90 | 187,098 |
| 2020-08-07 | $2.12 | $2.16 | $2.06 | $2.12 | $2.12 | 93,407 |
| 2020-08-06 | $2.08 | $2.16 | $2.05 | $2.12 | $2.12 | 86,469 |
| 2020-08-05 | $2.12 | $2.20 | $2.04 | $2.07 | $2.07 | 120,670 |
| 2020-08-04 | $2.01 | $2.09 | $1.98 | $2.07 | $2.07 | 63,935 |
| 2020-08-03 | $1.98 | $2.05 | $1.90 | $1.95 | $1.95 | 63,515 |
| 2020-07-31 | $2.01 | $2.04 | $1.87 | $1.98 | $1.98 | 177,566 |
| 2020-07-30 | $2.01 | $2.06 | $1.94 | $1.97 | $1.97 | 178,632 |
| 2020-07-29 | $2.06 | $2.08 | $2.04 | $2.08 | $2.08 | 41,493 |
| 2020-07-28 | $2.04 | $2.14 | $2.02 | $2.02 | $2.02 | 51,483 |
| 2020-07-27 | $2.02 | $2.09 | $2.02 | $2.04 | $2.04 | 52,239 |
| 2020-07-24 | $2.09 | $2.09 | $2.05 | $2.05 | $2.05 | 75,165 |
| 2020-07-23 | $2.14 | $2.19 | $2.05 | $2.07 | $2.07 | 68,959 |
| 2020-07-22 | $2.15 | $2.20 | $2.08 | $2.17 | $2.17 | 17,438 |
| 2020-07-21 | $2.22 | $2.22 | $2.13 | $2.15 | $2.15 | 34,632 |
| 2020-07-20 | $2.19 | $2.21 | $2.09 | $2.19 | $2.19 | 69,257 |
| 2020-07-17 | $2.17 | $2.20 | $2.08 | $2.13 | $2.13 | 88,300 |
| 2020-07-16 | $2.25 | $2.25 | $2.08 | $2.08 | $2.08 | 99,000 |
| 2020-07-15 | $2.11 | $2.19 | $2.02 | $2.19 | $2.19 | 59,600 |
| 2020-07-14 | $2.15 | $2.15 | $2.00 | $2.00 | $2.00 | 200,200 |
| 2020-07-13 | $2.25 | $2.34 | $2.16 | $2.18 | $2.18 | 100,800 |
| 2020-07-10 | $2.30 | $2.35 | $2.16 | $2.18 | $2.18 | 93,300 |
| 2020-07-09 | $2.26 | $2.38 | $2.25 | $2.29 | $2.29 | 82,300 |
| 2020-07-08 | $2.25 | $2.31 | $2.16 | $2.26 | $2.26 | 71,600 |
| 2020-07-07 | $2.34 | $2.42 | $2.20 | $2.26 | $2.26 | 119,500 |
| 2020-07-06 | $2.39 | $2.46 | $2.26 | $2.26 | $2.26 | 82,400 |
| 2020-07-02 | $2.32 | $2.42 | $2.27 | $2.36 | $2.36 | 78,600 |
| 2020-07-01 | $2.14 | $2.40 | $2.14 | $2.30 | $2.30 | 107,500 |
| 2020-06-30 | $2.00 | $2.25 | $2.00 | $2.14 | $2.14 | 105,200 |
| 2020-06-29 | $2.15 | $2.18 | $1.94 | $1.94 | $1.94 | 78,400 |
| 2020-06-26 | $2.34 | $2.34 | $2.05 | $2.12 | $2.12 | 213,488 |
| 2020-06-25 | $2.72 | $2.80 | $2.36 | $2.38 | $2.38 | 217,238 |
| 2020-06-24 | $2.85 | $2.85 | $2.72 | $2.72 | $2.72 | 763,728 |
| 2020-06-23 | $2.83 | $3.05 | $2.68 | $3.02 | $3.02 | 663,564 |
| 2020-06-22 | $2.86 | $3.14 | $2.61 | $3.10 | $3.10 | 394,787 |
| 2020-06-19 | $2.60 | $2.82 | $2.60 | $2.79 | $2.79 | 223,389 |
| 2020-06-18 | $2.56 | $2.73 | $2.39 | $2.65 | $2.65 | 309,679 |
| 2020-06-17 | $2.43 | $2.64 | $2.31 | $2.60 | $2.60 | 279,542 |
| 2020-06-16 | $2.33 | $2.48 | $2.21 | $2.43 | $2.43 | 145,748 |
| 2020-06-15 | $2.26 | $2.50 | $2.14 | $2.31 | $2.31 | 161,862 |
| 2020-06-12 | $2.41 | $2.50 | $2.16 | $2.41 | $2.41 | 315,492 |
| 2020-06-11 | $2.25 | $2.59 | $2.00 | $2.45 | $2.45 | 290,901 |
| 2020-06-10 | $2.49 | $2.55 | $2.21 | $2.40 | $2.40 | 169,709 |
| 2020-06-09 | $2.54 | $2.55 | $2.20 | $2.48 | $2.48 | 143,580 |
| 2020-06-08 | $2.25 | $2.56 | $2.01 | $2.44 | $2.44 | 281,114 |
| 2020-06-05 | $2.15 | $2.24 | $1.91 | $2.24 | $2.24 | 313,881 |
| 2020-06-04 | $1.89 | $2.20 | $1.80 | $2.09 | $2.09 | 366,917 |
| 2020-06-03 | $1.48 | $1.92 | $1.40 | $1.89 | $1.89 | 542,073 |
| 2020-06-02 | $1.30 | $1.45 | $1.29 | $1.44 | $1.44 | 108,162 |
| 2020-06-01 | $1.17 | $1.30 | $1.17 | $1.29 | $1.29 | 76,771 |
| 2020-05-29 | $1.25 | $1.30 | $1.18 | $1.18 | $1.18 | 554,974 |
| 2020-05-28 | $1.19 | $1.22 | $1.13 | $1.15 | $1.15 | 78,984 |
| 2020-05-27 | $1.28 | $1.28 | $1.15 | $1.15 | $1.15 | 50,999 |
| 2020-05-26 | $1.14 | $1.28 | $1.14 | $1.21 | $1.21 | 125,462 |
| 2020-05-22 | $1.22 | $1.23 | $1.13 | $1.14 | $1.14 | 42,607 |
| 2020-05-21 | $1.19 | $1.25 | $1.16 | $1.22 | $1.22 | 79,793 |
| 2020-05-20 | $1.21 | $1.24 | $1.16 | $1.18 | $1.18 | 46,690 |
| 2020-05-19 | $1.15 | $1.23 | $1.10 | $1.20 | $1.20 | 73,440 |
| 2020-05-18 | $1.19 | $1.20 | $1.10 | $1.13 | $1.13 | 47,755 |
| 2020-05-15 | $1.29 | $1.31 | $1.15 | $1.16 | $1.16 | 100,977 |
| 2020-05-14 | $1.26 | $1.37 | $1.25 | $1.31 | $1.31 | 82,080 |
| 2020-05-13 | $1.31 | $1.38 | $1.23 | $1.27 | $1.27 | 101,582 |
| 2020-05-12 | $1.37 | $1.42 | $1.30 | $1.33 | $1.33 | 167,192 |
| 2020-05-11 | $1.34 | $1.43 | $1.31 | $1.36 | $1.36 | 32,989 |
| 2020-05-08 | $1.32 | $1.40 | $1.24 | $1.35 | $1.35 | 75,780 |
| 2020-05-07 | $1.16 | $1.31 | $1.16 | $1.31 | $1.31 | 99,184 |
| 2020-05-06 | $1.09 | $1.18 | $1.07 | $1.11 | $1.11 | 43,688 |
| 2020-05-05 | $1.07 | $1.18 | $1.04 | $1.11 | $1.11 | 75,378 |
| 2020-05-04 | $1.04 | $1.05 | $0.94 | $1.03 | $1.03 | 41,612 |
| 2020-05-01 | $1.12 | $1.12 | $1.02 | $1.05 | $1.05 | 80,838 |
| 2020-04-30 | $1.12 | $1.17 | $1.05 | $1.12 | $1.12 | 78,659 |
| 2020-04-29 | $1.10 | $1.14 | $1.05 | $1.12 | $1.12 | 82,483 |
| 2020-04-28 | $1.10 | $1.11 | $1.03 | $1.10 | $1.10 | 145,016 |
| 2020-04-27 | $1.10 | $1.15 | $1.06 | $1.08 | $1.08 | 128,314 |
| 2020-04-24 | $1.16 | $1.18 | $1.06 | $1.10 | $1.10 | 112,860 |
| 2020-04-23 | $1.10 | $1.45 | $1.10 | $1.20 | $1.20 | 234,568 |
| 2020-04-22 | $1.31 | $1.41 | $1.04 | $1.04 | $1.04 | 164,501 |
| 2020-04-21 | $1.40 | $1.44 | $1.31 | $1.31 | $1.31 | 42,077 |
| 2020-04-20 | $1.42 | $1.42 | $1.35 | $1.40 | $1.40 | 37,009 |
| 2020-04-17 | $1.41 | $1.53 | $1.38 | $1.39 | $1.39 | 73,316 |
| 2020-04-16 | $1.45 | $1.45 | $1.36 | $1.41 | $1.41 | 18,345 |
| 2020-04-15 | $1.55 | $1.55 | $1.40 | $1.41 | $1.41 | 168,860 |
| 2020-04-14 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 22,916 |
| 2020-04-13 | $1.40 | $1.53 | $1.40 | $1.42 | $1.42 | 35,026 |
| 2020-04-09 | $1.42 | $1.50 | $1.35 | $1.39 | $1.39 | 34,900 |
| 2020-04-08 | $1.32 | $1.47 | $1.32 | $1.37 | $1.37 | 42,243 |
| 2020-04-07 | $1.34 | $1.40 | $1.32 | $1.33 | $1.33 | 12,335 |
| 2020-04-06 | $1.31 | $1.35 | $1.31 | $1.32 | $1.32 | 17,979 |
| 2020-04-03 | $1.37 | $1.46 | $1.32 | $1.34 | $1.34 | 15,829 |
| 2020-04-02 | $1.47 | $1.58 | $1.33 | $1.43 | $1.43 | 22,397 |
| 2020-04-01 | $1.44 | $1.44 | $1.30 | $1.35 | $1.35 | 24,100 |
| 2020-03-31 | $1.38 | $1.49 | $1.35 | $1.36 | $1.36 | 59,856 |
| 2020-03-30 | $1.42 | $1.44 | $1.39 | $1.43 | $1.43 | 26,564 |
| 2020-03-27 | $1.48 | $1.51 | $1.46 | $1.47 | $1.47 | 23,842 |
| 2020-03-26 | $1.51 | $1.67 | $1.51 | $1.56 | $1.56 | 49,292 |
| 2020-03-25 | $1.42 | $1.66 | $1.42 | $1.66 | $1.66 | 23,470 |
| 2020-03-24 | $1.58 | $1.58 | $1.28 | $1.49 | $1.49 | 103,378 |
| 2020-03-23 | $1.74 | $1.74 | $1.53 | $1.58 | $1.58 | 32,701 |
| 2020-03-20 | $1.65 | $1.80 | $1.65 | $1.66 | $1.66 | 14,112 |
| 2020-03-19 | $1.86 | $1.94 | $1.51 | $1.67 | $1.67 | 40,284 |
| 2020-03-18 | $1.65 | $1.78 | $1.65 | $1.76 | $1.76 | 4,584 |
| 2020-03-17 | $1.86 | $2.02 | $1.86 | $1.87 | $1.87 | 67,109 |
| 2020-03-16 | $2.18 | $2.18 | $1.64 | $1.77 | $1.77 | 73,665 |
| 2020-03-13 | $2.35 | $2.35 | $1.80 | $2.18 | $2.18 | 17,990 |
| 2020-03-12 | $1.92 | $2.37 | $1.92 | $2.37 | $2.37 | 146,162 |
| 2020-03-11 | $2.27 | $2.38 | $2.01 | $2.10 | $2.10 | 77,007 |
| 2020-03-10 | $2.15 | $2.25 | $2.09 | $2.20 | $2.20 | 72,256 |
| 2020-03-09 | $2.07 | $2.16 | $1.90 | $2.09 | $2.09 | 44,836 |
| 2020-03-06 | $2.00 | $2.11 | $1.97 | $2.00 | $2.00 | 30,776 |
| 2020-03-05 | $1.94 | $2.13 | $1.94 | $2.07 | $2.07 | 13,340 |
| 2020-03-04 | $2.07 | $2.12 | $2.01 | $2.12 | $2.12 | 12,697 |
| 2020-03-03 | $2.13 | $2.15 | $1.99 | $2.07 | $2.07 | 35,004 |
| 2020-03-02 | $2.15 | $2.23 | $2.05 | $2.10 | $2.10 | 21,502 |
| 2020-02-28 | $2.26 | $2.26 | $1.99 | $2.10 | $2.10 | 77,521 |
| 2020-02-27 | $2.25 | $2.37 | $2.24 | $2.27 | $2.27 | 42,743 |
| 2020-02-26 | $2.39 | $2.39 | $2.24 | $2.28 | $2.28 | 44,517 |
| 2020-02-25 | $2.27 | $2.47 | $2.27 | $2.30 | $2.30 | 24,137 |
| 2020-02-24 | $2.26 | $2.49 | $2.25 | $2.37 | $2.37 | 36,539 |
| 2020-02-21 | $2.69 | $2.69 | $2.27 | $2.35 | $2.35 | 72,203 |
| 2020-02-20 | $2.46 | $2.67 | $2.44 | $2.49 | $2.49 | 34,559 |
| 2020-02-19 | $2.38 | $2.72 | $2.38 | $2.45 | $2.45 | 28,484 |
| 2020-02-18 | $2.55 | $2.68 | $2.37 | $2.37 | $2.37 | 108,769 |
| 2020-02-14 | $2.79 | $2.83 | $2.60 | $2.60 | $2.60 | 76,088 |
| 2020-02-13 | $2.91 | $2.91 | $2.70 | $2.70 | $2.70 | 81,045 |
| 2020-02-12 | $3.08 | $3.10 | $2.70 | $2.93 | $2.93 | 216,990 |
| 2020-02-11 | $3.08 | $3.11 | $3.05 | $3.10 | $3.10 | 5,113 |
| 2020-02-10 | $3.10 | $3.11 | $3.05 | $3.08 | $3.08 | 2,923 |
| 2020-02-07 | $3.01 | $3.10 | $3.01 | $3.06 | $3.06 | 23,141 |
| 2020-02-06 | $3.01 | $3.09 | $3.00 | $3.08 | $3.08 | 8,620 |
| 2020-02-05 | $3.00 | $3.06 | $2.96 | $3.00 | $3.00 | 47,752 |
| 2020-02-04 | $3.16 | $3.20 | $3.08 | $3.08 | $3.08 | 66,336 |
| 2020-02-03 | $3.07 | $3.25 | $3.04 | $3.18 | $3.18 | 37,626 |
| 2020-01-31 | $3.03 | $3.08 | $2.93 | $3.04 | $3.04 | 33,434 |
| 2020-01-30 | $3.12 | $3.12 | $2.93 | $2.93 | $2.93 | 3,096 |
| 2020-01-29 | $2.96 | $3.11 | $2.96 | $3.07 | $3.07 | 29,904 |
| 2020-01-28 | $2.91 | $3.13 | $2.91 | $3.01 | $3.01 | 45,879 |
| 2020-01-27 | $3.19 | $3.19 | $2.97 | $2.97 | $2.97 | 49,704 |
| 2020-01-24 | $3.15 | $3.25 | $3.11 | $3.22 | $3.22 | 13,819 |
| 2020-01-23 | $3.11 | $3.20 | $3.06 | $3.20 | $3.20 | 13,910 |
| 2020-01-22 | $3.09 | $3.24 | $3.02 | $3.21 | $3.21 | 24,378 |
| 2020-01-21 | $3.10 | $3.20 | $3.00 | $3.07 | $3.07 | 81,961 |
| 2020-01-17 | $3.13 | $3.23 | $3.10 | $3.10 | $3.10 | 18,306 |
| 2020-01-16 | $3.20 | $3.26 | $3.13 | $3.13 | $3.13 | 62,099 |
| 2020-01-15 | $3.20 | $3.29 | $3.19 | $3.22 | $3.22 | 47,183 |
| 2020-01-14 | $3.12 | $3.28 | $3.10 | $3.22 | $3.22 | 32,915 |
| 2020-01-13 | $3.27 | $3.27 | $3.13 | $3.13 | $3.13 | 67,001 |
| 2020-01-10 | $3.12 | $3.26 | $3.12 | $3.13 | $3.13 | 51,978 |
| 2020-01-09 | $3.20 | $3.24 | $3.11 | $3.11 | $3.11 | 85,097 |
| 2020-01-08 | $3.21 | $3.30 | $3.17 | $3.19 | $3.19 | 106,915 |
| 2020-01-07 | $3.20 | $3.33 | $3.20 | $3.25 | $3.25 | 48,222 |
| 2020-01-06 | $3.28 | $3.34 | $3.18 | $3.18 | $3.18 | 118,926 |
| 2020-01-03 | $3.45 | $3.57 | $3.32 | $3.34 | $3.34 | 27,036 |
| 2020-01-02 | $3.64 | $3.72 | $3.37 | $3.48 | $3.48 | 63,191 |
| 2019-12-31 | $3.39 | $3.79 | $3.39 | $3.64 | $3.64 | 81,958 |
| 2019-12-30 | $3.37 | $3.49 | $3.16 | $3.39 | $3.39 | 156,867 |
| 2019-12-27 | $3.07 | $3.41 | $2.98 | $3.36 | $3.36 | 139,532 |
| 2019-12-26 | $3.06 | $3.46 | $2.93 | $3.09 | $3.09 | 734,601 |
| 2019-12-24 | $3.10 | $3.10 | $2.92 | $2.97 | $2.97 | 116,673 |
| 2019-12-23 | $2.97 | $3.15 | $2.91 | $3.09 | $3.09 | 50,777 |
| 2019-12-20 | $3.03 | $3.10 | $2.92 | $2.96 | $2.96 | 1,806,616 |
| 2019-12-19 | $3.06 | $3.23 | $2.98 | $3.05 | $3.05 | 90,216 |
| 2019-12-18 | $3.06 | $3.14 | $2.96 | $3.03 | $3.03 | 99,579 |
| 2019-12-17 | $3.19 | $3.19 | $2.99 | $3.08 | $3.08 | 759,195 |
| 2019-12-16 | $3.09 | $3.26 | $2.93 | $3.20 | $3.20 | 227,386 |
| 2019-12-13 | $3.07 | $3.32 | $3.02 | $3.10 | $3.10 | 714,686 |
| 2019-12-12 | $3.02 | $3.09 | $2.97 | $3.03 | $3.03 | 116,703 |
| 2019-12-11 | $2.98 | $3.27 | $2.96 | $3.03 | $3.03 | 804,500 |
| 2019-12-10 | $3.03 | $3.04 | $2.96 | $3.03 | $3.03 | 132,189 |
| 2019-12-09 | $3.15 | $3.24 | $2.90 | $3.04 | $3.04 | 138,416 |
| 2019-12-06 | $3.35 | $3.45 | $3.14 | $3.18 | $3.18 | 120,749 |
| 2019-12-05 | $3.42 | $3.50 | $3.31 | $3.36 | $3.36 | 1,002,043 |
| 2019-12-04 | $3.53 | $3.64 | $3.38 | $3.45 | $3.45 | 103,318 |
| 2019-12-03 | $3.68 | $3.82 | $3.38 | $3.42 | $3.42 | 234,312 |
| 2019-12-02 | $3.57 | $3.72 | $3.57 | $3.61 | $3.61 | 162,978 |
| 2019-11-29 | $3.43 | $3.61 | $3.42 | $3.51 | $3.51 | 44,965 |
| 2019-11-27 | $3.39 | $3.63 | $3.39 | $3.45 | $3.45 | 77,483 |
| 2019-11-26 | $3.61 | $3.65 | $3.43 | $3.45 | $3.45 | 429,217 |
| 2019-11-25 | $3.68 | $3.72 | $3.61 | $3.70 | $3.70 | 63,121 |
| 2019-11-22 | $3.31 | $3.56 | $3.30 | $3.47 | $3.47 | 63,321 |
| 2019-11-21 | $3.16 | $3.55 | $3.16 | $3.38 | $3.38 | 1,044,610 |
| 2019-11-20 | $3.34 | $3.50 | $3.20 | $3.20 | $3.20 | 71,771 |
| 2019-11-19 | $3.29 | $3.47 | $3.20 | $3.47 | $3.47 | 33,688 |
| 2019-11-18 | $3.34 | $3.50 | $3.23 | $3.30 | $3.30 | 36,936 |
| 2019-11-15 | $3.55 | $3.55 | $3.30 | $3.40 | $3.40 | 37,864 |
| 2019-11-14 | $3.73 | $3.74 | $3.40 | $3.55 | $3.55 | 78,081 |
| 2019-11-13 | $3.45 | $3.51 | $3.44 | $3.50 | $3.50 | 49,644 |
| 2019-11-12 | $3.46 | $3.63 | $3.46 | $3.50 | $3.50 | 62,768 |
| 2019-11-11 | $3.39 | $3.62 | $3.32 | $3.57 | $3.57 | 83,822 |
| 2019-11-08 | $3.45 | $3.66 | $3.43 | $3.45 | $3.45 | 43,983 |
| 2019-11-07 | $3.26 | $3.80 | $3.26 | $3.52 | $3.52 | 40,785 |
| 2019-11-06 | $3.11 | $3.30 | $3.11 | $3.21 | $3.21 | 7,714 |
| 2019-11-05 | $3.18 | $3.20 | $3.11 | $3.16 | $3.16 | 21,296 |
| 2019-11-04 | $3.26 | $3.34 | $3.16 | $3.20 | $3.20 | 29,025 |
| 2019-11-01 | $3.25 | $3.38 | $3.25 | $3.30 | $3.30 | 15,856 |
| 2019-10-31 | $3.25 | $3.40 | $3.25 | $3.26 | $3.26 | 25,270 |
| 2019-10-30 | $3.46 | $3.51 | $3.30 | $3.41 | $3.41 | 19,746 |
| 2019-10-29 | $3.85 | $3.85 | $3.40 | $3.51 | $3.51 | 10,651 |
| 2019-10-28 | $3.59 | $3.95 | $3.45 | $3.80 | $3.80 | 113,059 |
| 2019-10-25 | $3.28 | $3.59 | $3.25 | $3.55 | $3.55 | 37,607 |
| 2019-10-24 | $3.57 | $3.82 | $3.35 | $3.47 | $3.47 | 54,188 |
| 2019-10-23 | $3.75 | $3.97 | $3.57 | $3.63 | $3.63 | 49,153 |
| 2019-10-22 | $3.56 | $3.91 | $3.56 | $3.68 | $3.68 | 70,758 |
| 2019-10-21 | $3.94 | $3.94 | $3.55 | $3.73 | $3.73 | 69,892 |
| 2019-10-18 | $4.05 | $4.10 | $3.80 | $3.85 | $3.85 | 71,158 |
| 2019-10-17 | $4.21 | $4.21 | $3.91 | $4.05 | $4.05 | 18,502 |
| 2019-10-16 | $4.08 | $4.25 | $4.08 | $4.25 | $4.25 | 28,358 |
| 2019-10-15 | $4.53 | $4.53 | $4.00 | $4.17 | $4.17 | 58,047 |
| 2019-10-14 | $4.00 | $4.69 | $3.91 | $4.53 | $4.53 | 174,461 |
| 2019-10-11 | $3.99 | $4.12 | $3.95 | $3.99 | $3.99 | 9,161 |
| 2019-10-10 | $4.12 | $4.28 | $4.03 | $4.03 | $4.03 | 21,286 |
| 2019-10-09 | $4.14 | $4.25 | $4.10 | $4.17 | $4.17 | 8,202 |
| 2019-10-08 | $4.15 | $4.25 | $4.00 | $4.21 | $4.21 | 40,518 |
| 2019-10-07 | $3.93 | $4.15 | $3.88 | $4.10 | $4.10 | 35,044 |
| 2019-10-04 | $3.92 | $4.07 | $3.90 | $3.97 | $3.97 | 23,399 |
| 2019-10-03 | $3.84 | $4.07 | $3.84 | $3.98 | $3.98 | 27,531 |
| 2019-10-02 | $3.61 | $4.19 | $3.61 | $3.78 | $3.78 | 45,755 |
| 2019-10-01 | $3.91 | $4.18 | $3.74 | $3.77 | $3.77 | 30,953 |
| 2019-09-30 | $3.95 | $4.16 | $3.68 | $3.90 | $3.90 | 38,406 |
| 2019-09-27 | $4.34 | $4.34 | $3.80 | $4.01 | $4.01 | 97,707 |
| 2019-09-26 | $4.51 | $4.80 | $4.20 | $4.35 | $4.35 | 2,354,268 |
| 2019-09-25 | $4.76 | $4.89 | $4.38 | $4.50 | $4.50 | 127,494 |
| 2019-09-24 | $4.76 | $4.95 | $4.76 | $4.77 | $4.77 | 778,780 |
| 2019-09-23 | $4.88 | $4.96 | $4.76 | $4.85 | $4.85 | 977,713 |
| 2019-09-20 | $4.87 | $5.01 | $4.79 | $4.88 | $4.88 | 172,463 |
| 2019-09-19 | $4.94 | $5.05 | $4.72 | $5.01 | $5.01 | 320,414 |
| 2019-09-18 | $5.08 | $5.12 | $4.70 | $4.93 | $4.93 | 541,250 |
| 2019-09-17 | $5.02 | $5.18 | $4.41 | $5.07 | $5.07 | 799,682 |
| 2019-09-16 | $4.42 | $5.07 | $4.31 | $5.04 | $5.04 | 406,956 |
| 2019-09-13 | $4.08 | $4.66 | $4.00 | $4.34 | $4.34 | 411,354 |
| 2019-09-12 | $3.88 | $4.33 | $3.79 | $4.10 | $4.10 | 343,474 |
| 2019-09-11 | $3.37 | $3.90 | $3.37 | $3.89 | $3.89 | 118,140 |
| 2019-09-10 | $3.53 | $3.72 | $3.20 | $3.54 | $3.54 | 766,201 |
| 2019-09-09 | $3.50 | $3.65 | $3.48 | $3.50 | $3.50 | 69,884 |
| 2019-09-06 | $3.40 | $3.78 | $3.35 | $3.58 | $3.58 | 153,089 |
| 2019-09-05 | $3.22 | $3.41 | $3.12 | $3.40 | $3.40 | 165,702 |
| 2019-09-04 | $3.00 | $3.16 | $2.93 | $2.93 | $2.93 | 1,197,324 |
| 2019-09-03 | $3.26 | $3.34 | $2.89 | $3.00 | $3.00 | 361,355 |
| 2019-08-30 | $3.27 | $3.29 | $3.08 | $3.17 | $3.17 | 41,120 |
| 2019-08-29 | $3.10 | $3.33 | $3.00 | $3.10 | $3.10 | 50,897 |
| 2019-08-28 | $3.00 | $3.10 | $2.91 | $2.91 | $2.91 | 121,356 |
| 2019-08-27 | $2.93 | $3.20 | $2.90 | $2.95 | $2.95 | 42,550 |
| 2019-08-26 | $3.00 | $3.00 | $2.83 | $2.90 | $2.90 | 159,356 |
| 2019-08-23 | $2.45 | $3.06 | $2.45 | $3.06 | $3.06 | 78,599 |
| 2019-08-22 | $2.45 | $2.60 | $2.10 | $2.53 | $2.53 | 60,414 |
| 2019-08-21 | $2.28 | $2.42 | $2.25 | $2.28 | $2.28 | 27,315 |
| 2019-08-20 | $2.20 | $2.49 | $2.15 | $2.33 | $2.33 | 54,634 |
| 2019-08-19 | $2.11 | $2.30 | $2.11 | $2.20 | $2.20 | 8,195 |
| 2019-08-16 | $2.45 | $2.45 | $2.10 | $2.10 | $2.10 | 151,407 |
| 2019-08-15 | $2.09 | $2.35 | $2.08 | $2.35 | $2.35 | 85,317 |
| 2019-08-14 | $2.23 | $2.37 | $2.06 | $2.07 | $2.07 | 52,692 |
| 2019-08-13 | $2.25 | $2.25 | $1.90 | $2.05 | $2.05 | 38,824 |
| 2019-08-12 | $2.34 | $2.38 | $2.25 | $2.27 | $2.27 | 71,082 |
| 2019-08-09 | $2.28 | $2.42 | $2.26 | $2.30 | $2.30 | 7,553 |
| 2019-08-08 | $2.26 | $2.46 | $2.25 | $2.43 | $2.43 | 28,343 |
| 2019-08-07 | $2.63 | $2.63 | $2.30 | $2.30 | $2.30 | 16,415 |
| 2019-08-06 | $2.57 | $2.65 | $2.46 | $2.49 | $2.49 | 10,424 |
| 2019-08-05 | $2.75 | $2.75 | $2.28 | $2.67 | $2.67 | 61,853 |
| 2019-08-02 | $2.80 | $2.89 | $2.78 | $2.78 | $2.78 | 23,811 |
| 2019-08-01 | $2.92 | $3.04 | $2.57 | $2.85 | $2.85 | 63,578 |
| 2019-07-31 | $2.95 | $3.04 | $2.86 | $2.88 | $2.88 | 73,274 |
| 2019-07-30 | $2.86 | $3.02 | $2.86 | $2.97 | $2.97 | 12,328 |
| 2019-07-29 | $3.00 | $3.09 | $2.90 | $3.00 | $3.00 | 51,491 |
| 2019-07-26 | $3.05 | $3.09 | $2.95 | $2.96 | $2.96 | 164,426 |
| 2019-07-25 | $2.92 | $3.04 | $2.92 | $2.94 | $2.94 | 30,098 |
| 2019-07-24 | $3.11 | $3.11 | $2.96 | $2.96 | $2.96 | 57,475 |
| 2019-07-23 | $3.02 | $3.09 | $2.92 | $3.00 | $3.00 | 19,413 |
| 2019-07-22 | $3.00 | $3.11 | $2.97 | $2.99 | $2.99 | 69,463 |
| 2019-07-19 | $2.92 | $3.07 | $2.92 | $3.05 | $3.05 | 67,605 |
| 2019-07-18 | $3.08 | $3.10 | $2.94 | $3.04 | $3.04 | 70,211 |
| 2019-07-17 | $3.14 | $3.14 | $2.98 | $3.02 | $3.02 | 181,038 |
| 2019-07-16 | $2.99 | $3.14 | $2.97 | $3.04 | $3.04 | 112,256 |
| 2019-07-15 | $2.92 | $3.14 | $2.92 | $3.07 | $3.07 | 108,032 |
| 2019-07-12 | $2.88 | $3.05 | $2.88 | $3.00 | $3.00 | 117,986 |
| 2019-07-11 | $2.75 | $2.97 | $2.66 | $2.88 | $2.88 | 1,201,470 |
| 2019-07-10 | $2.97 | $3.00 | $2.72 | $2.77 | $2.77 | 50,965 |
| 2019-07-09 | $2.95 | $3.04 | $2.95 | $2.97 | $2.97 | 867,926 |
| 2019-07-08 | $2.90 | $3.08 | $2.80 | $3.00 | $3.00 | 115,375 |
| 2019-07-05 | $3.02 | $3.19 | $2.72 | $2.72 | $2.72 | 113,766 |
| 2019-07-03 | $3.46 | $3.63 | $3.03 | $3.22 | $3.22 | 111,392 |
| 2019-07-02 | $3.50 | $3.68 | $3.35 | $3.54 | $3.54 | 44,247 |
| 2019-07-01 | $3.56 | $3.66 | $3.37 | $3.60 | $3.60 | 79,381 |
| 2019-06-28 | $3.49 | $3.56 | $3.35 | $3.55 | $3.55 | 60,782 |
| 2019-06-27 | $3.50 | $3.69 | $3.36 | $3.45 | $3.45 | 882,696 |
| 2019-06-26 | $3.43 | $3.54 | $3.31 | $3.49 | $3.49 | 111,191 |
| 2019-06-25 | $3.53 | $3.53 | $3.32 | $3.48 | $3.48 | 64,243 |
| 2019-06-24 | $3.40 | $3.53 | $3.20 | $3.52 | $3.52 | 204,164 |
| 2019-06-21 | $3.37 | $3.50 | $3.29 | $3.40 | $3.40 | 851,877 |
| 2019-06-20 | $3.50 | $3.55 | $3.19 | $3.32 | $3.32 | 194,997 |
| 2019-06-19 | $3.60 | $3.68 | $3.40 | $3.40 | $3.40 | 265,061 |
| 2019-06-18 | $3.32 | $3.60 | $3.16 | $3.49 | $3.49 | 585,733 |
| 2019-06-17 | $3.41 | $3.41 | $2.58 | $3.41 | $3.41 | 972,541 |
| 2019-06-14 | $2.99 | $3.40 | $2.99 | $3.30 | $3.30 | 518,131 |
| 2019-06-13 | $3.20 | $3.20 | $2.36 | $2.96 | $2.96 | 259,374 |
| 2019-06-12 | $0.34 | $4.58 | $0.34 | $3.20 | $3.20 | 290,115 |
China Index Holdings Ltd (CIH) News Headlines
Recent China Index Holdings Ltd (CIH) News
Similar Companies to China Index Holdings Ltd (CIH) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |