Canada Nickel Company Inc (CNIKF) Exchange: OTCQX
Data as of May 2, 2025
$0.74 ($0.03) 4.23%
Canada Nickel Company Inc - Daily Information
Click for more stock information on Canada Nickel Company Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.71 |
| Previous Close | $0.74 |
| High | $0.75 |
| Low | $0.71 |
| Adjusted Open | $0.71 |
| Previous Adjusted Close | $0.74 |
| Adjusted High | $0.75 |
| Adjusted Low | $0.71 |
About Canada Nickel Company Inc (CNIKF)
Canada Nickel Company
Invest in Canada Nickel Company Inc (CNIKF)
Historical Stock Data for Canada Nickel Company Inc (CNIKF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.71 | $0.75 | $0.71 | $0.74 | $0.74 | 3,613 |
| 2025-05-01 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 2,700 |
| 2025-04-30 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 4,605 |
| 2025-04-29 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 2,106 |
| 2025-04-28 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 5,128 |
| 2025-04-25 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 715 |
| 2025-04-24 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 995 |
| 2025-04-23 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 715 |
| 2025-04-22 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 10,511 |
| 2025-04-21 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 470 |
| 2025-04-17 | $0.64 | $0.67 | $0.64 | $0.67 | $0.67 | 5,235 |
| 2025-04-16 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 21,628 |
| 2025-04-15 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 1,577 |
| 2025-04-14 | $0.68 | $0.68 | $0.66 | $0.68 | $0.68 | 5,605 |
| 2025-04-11 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 14,908 |
| 2025-04-10 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 24,982 |
| 2025-04-09 | $0.63 | $0.69 | $0.63 | $0.68 | $0.68 | 16,729 |
| 2025-04-08 | $0.66 | $0.67 | $0.62 | $0.62 | $0.62 | 35,460 |
| 2025-04-07 | $0.67 | $0.67 | $0.63 | $0.64 | $0.64 | 14,124 |
| 2025-04-04 | $0.65 | $0.68 | $0.64 | $0.68 | $0.68 | 30,153 |
| 2025-04-03 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 7,900 |
| 2025-04-02 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 27,023 |
| 2025-04-01 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 6,230 |
| 2025-03-31 | $0.68 | $0.69 | $0.67 | $0.69 | $0.69 | 9,038 |
| 2025-03-28 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 27,253 |
| 2025-03-27 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 5,310 |
| 2025-03-26 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 704 |
| 2025-03-25 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 9,579 |
| 2025-03-24 | $0.76 | $0.77 | $0.72 | $0.77 | $0.77 | 18,530 |
| 2025-03-21 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 13,170 |
| 2025-03-20 | $0.78 | $0.78 | $0.71 | $0.72 | $0.72 | 31,987 |
| 2025-03-19 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 21,650 |
| 2025-03-18 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 8,188 |
| 2025-03-17 | $0.74 | $0.79 | $0.74 | $0.77 | $0.77 | 11,874 |
| 2025-03-14 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 14,538 |
| 2025-03-13 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 7,065 |
| 2025-03-12 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 6,115 |
| 2025-03-11 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 2,020 |
| 2025-03-10 | $0.71 | $0.74 | $0.67 | $0.67 | $0.67 | 65,018 |
| 2025-03-07 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 6,862 |
| 2025-03-06 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 9,460 |
| 2025-03-05 | $0.60 | $0.63 | $0.58 | $0.58 | $0.58 | 34,442 |
| 2025-03-04 | $0.57 | $0.60 | $0.54 | $0.60 | $0.60 | 13,211 |
| 2025-03-03 | $0.62 | $0.62 | $0.58 | $0.58 | $0.58 | 146,804 |
| 2025-02-28 | $0.60 | $0.62 | $0.59 | $0.60 | $0.60 | 16,615 |
| 2025-02-27 | $0.61 | $0.64 | $0.59 | $0.59 | $0.59 | 9,063 |
| 2025-02-26 | $0.51 | $0.59 | $0.51 | $0.59 | $0.59 | 21,244 |
| 2025-02-25 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 10,855 |
| 2025-02-24 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 4,332 |
| 2025-02-21 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,593 |
| 2025-02-20 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 29,199 |
| 2025-02-19 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 18,637 |
| 2025-02-18 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 4,660 |
| 2025-02-14 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 10,500 |
| 2025-02-13 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 17,547 |
| 2025-02-12 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 29,848 |
| 2025-02-11 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 48,259 |
| 2025-02-10 | $0.56 | $0.58 | $0.56 | $0.56 | $0.56 | 8,515 |
| 2025-02-07 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 5,109 |
| 2025-02-06 | $0.55 | $0.59 | $0.55 | $0.58 | $0.58 | 8,810 |
| 2025-02-05 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 24,915 |
| 2025-02-04 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 3,924 |
| 2025-02-03 | $0.56 | $0.62 | $0.56 | $0.57 | $0.57 | 29,497 |
| 2025-01-31 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 15,100 |
| 2025-01-30 | $0.57 | $0.60 | $0.57 | $0.60 | $0.60 | 19,063 |
| 2025-01-29 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 15,230 |
| 2025-01-28 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 18,902 |
| 2025-01-27 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 4,480 |
| 2025-01-24 | $0.56 | $0.59 | $0.56 | $0.58 | $0.58 | 14,612 |
| 2025-01-23 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 50,500 |
| 2025-01-22 | $0.57 | $0.59 | $0.57 | $0.59 | $0.59 | 21,475 |
| 2025-01-21 | $0.60 | $0.60 | $0.57 | $0.60 | $0.60 | 58,844 |
| 2025-01-17 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 10,055 |
| 2025-01-16 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2025-01-15 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 17,530 |
| 2025-01-14 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 3,953 |
| 2025-01-13 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 29,505 |
| 2025-01-10 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 16,620 |
| 2025-01-08 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 14,070 |
| 2025-01-07 | $0.64 | $0.64 | $0.61 | $0.62 | $0.62 | 18,696 |
| 2025-01-06 | $0.61 | $0.65 | $0.61 | $0.64 | $0.64 | 4,174 |
| 2025-01-03 | $0.64 | $0.66 | $0.64 | $0.64 | $0.64 | 19,297 |
| 2025-01-02 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 6,810 |
| 2024-12-31 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 18,350 |
| 2024-12-30 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 33,815 |
| 2024-12-27 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 5,439 |
| 2024-12-26 | $0.62 | $0.66 | $0.62 | $0.64 | $0.64 | 31,040 |
| 2024-12-24 | $0.62 | $0.66 | $0.62 | $0.65 | $0.65 | 14,983 |
| 2024-12-23 | $0.68 | $0.68 | $0.64 | $0.66 | $0.66 | 9,094 |
| 2024-12-20 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 14,800 |
| 2024-12-19 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 31,296 |
| 2024-12-18 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 8,775 |
| 2024-12-17 | $0.66 | $0.66 | $0.63 | $0.66 | $0.66 | 22,558 |
| 2024-12-16 | $0.64 | $0.68 | $0.64 | $0.67 | $0.67 | 21,900 |
| 2024-12-13 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 70,162 |
| 2024-12-12 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 13,819 |
| 2024-12-11 | $0.65 | $0.67 | $0.64 | $0.65 | $0.65 | 43,269 |
| 2024-12-10 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 5,537 |
| 2024-12-09 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 5,759 |
| 2024-12-06 | $0.63 | $0.67 | $0.63 | $0.65 | $0.65 | 65,500 |
| 2024-12-05 | $0.68 | $0.70 | $0.67 | $0.68 | $0.68 | 28,850 |
| 2024-12-04 | $0.70 | $0.71 | $0.68 | $0.68 | $0.68 | 2,301 |
| 2024-12-03 | $0.68 | $0.69 | $0.67 | $0.69 | $0.69 | 9,119 |
| 2024-12-02 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 27,217 |
| 2024-11-29 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 9,691 |
| 2024-11-27 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 25,735 |
| 2024-11-26 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 38,136 |
| 2024-11-25 | $0.67 | $0.71 | $0.67 | $0.69 | $0.69 | 66,912 |
| 2024-11-22 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 24,242 |
| 2024-11-21 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 32,290 |
| 2024-11-20 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 35,889 |
| 2024-11-19 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 152,950 |
| 2024-11-18 | $0.69 | $0.71 | $0.67 | $0.68 | $0.68 | 88,500 |
| 2024-11-15 | $0.70 | $0.71 | $0.68 | $0.68 | $0.68 | 493,164 |
| 2024-11-14 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 11,707 |
| 2024-11-13 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 11,707 |
| 2024-11-12 | $0.74 | $0.74 | $0.71 | $0.72 | $0.72 | 43,486 |
| 2024-11-11 | $0.73 | $0.74 | $0.71 | $0.74 | $0.74 | 48,375 |
| 2024-11-08 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 38,291 |
| 2024-11-07 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 7,805 |
| 2024-11-06 | $0.76 | $0.77 | $0.73 | $0.74 | $0.74 | 52,175 |
| 2024-11-05 | $0.73 | $0.80 | $0.73 | $0.78 | $0.78 | 17,002 |
| 2024-11-04 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 25,189 |
| 2024-11-01 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 50,425 |
| 2024-10-31 | $0.64 | $0.75 | $0.64 | $0.74 | $0.74 | 26,320 |
| 2024-10-30 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 21,727 |
| 2024-10-29 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 26,791 |
| 2024-10-28 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 10,691 |
| 2024-10-25 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 17,500 |
| 2024-10-24 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 46,950 |
| 2024-10-23 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 30,900 |
| 2024-10-22 | $0.77 | $0.77 | $0.75 | $0.77 | $0.77 | 33,685 |
| 2024-10-21 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 10,503 |
| 2024-10-18 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 9,100 |
| 2024-10-17 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 19,139 |
| 2024-10-16 | $0.79 | $0.79 | $0.76 | $0.76 | $0.76 | 60,847 |
| 2024-10-15 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 27,450 |
| 2024-10-14 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 103 |
| 2024-10-11 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 18,105 |
| 2024-10-10 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 17,500 |
| 2024-10-09 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 4,046 |
| 2024-10-08 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 14,557 |
| 2024-10-07 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 10,361 |
| 2024-10-04 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 5,660 |
| 2024-10-03 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 16,081 |
| 2024-10-02 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 1,750 |
| 2024-10-01 | $0.84 | $0.84 | $0.80 | $0.80 | $0.80 | 19,698 |
| 2024-09-30 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 18,130 |
| 2024-09-27 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 1,453 |
| 2024-09-26 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 3,831 |
| 2024-09-25 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 2,651 |
| 2024-09-24 | $0.83 | $0.86 | $0.83 | $0.85 | $0.85 | 15,047 |
| 2024-09-23 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 14,608 |
| 2024-09-20 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 28,500 |
| 2024-09-19 | $0.94 | $0.94 | $0.82 | $0.84 | $0.84 | 29,009 |
| 2024-09-18 | $0.83 | $0.85 | $0.83 | $0.83 | $0.83 | 6,855 |
| 2024-09-17 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 3,014 |
| 2024-09-16 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 37,700 |
| 2024-09-13 | $0.85 | $0.90 | $0.84 | $0.84 | $0.84 | 27,935 |
| 2024-09-12 | $0.75 | $0.84 | $0.75 | $0.82 | $0.82 | 24,485 |
| 2024-09-11 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 12,837 |
| 2024-09-10 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 4,570 |
| 2024-09-09 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 14,370 |
| 2024-09-06 | $0.81 | $0.81 | $0.74 | $0.76 | $0.76 | 25,042 |
| 2024-09-05 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 11,923 |
| 2024-09-04 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 8,028 |
| 2024-09-03 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 10,751 |
| 2024-08-30 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 3,600 |
| 2024-08-29 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 23,977 |
| 2024-08-28 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 27,953 |
| 2024-08-27 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 11,428 |
| 2024-08-26 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 30,700 |
| 2024-08-23 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 1,612 |
| 2024-08-22 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 5,780 |
| 2024-08-21 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 15,395 |
| 2024-08-20 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 10,482 |
| 2024-08-19 | $0.75 | $0.77 | $0.75 | $0.75 | $0.75 | 13,590 |
| 2024-08-16 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 3,675 |
| 2024-08-15 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 8,739 |
| 2024-08-14 | $0.75 | $0.76 | $0.73 | $0.75 | $0.75 | 23,775 |
| 2024-08-13 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 7,500 |
| 2024-08-12 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 7,503 |
| 2024-08-09 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 13,829 |
| 2024-08-08 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 8,202 |
| 2024-08-07 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 36,491 |
| 2024-08-06 | $0.73 | $0.76 | $0.72 | $0.75 | $0.75 | 47,046 |
| 2024-08-05 | $0.74 | $0.79 | $0.72 | $0.72 | $0.72 | 7,265 |
| 2024-08-02 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 9,512 |
| 2024-08-01 | $0.70 | $0.82 | $0.70 | $0.79 | $0.79 | 18,010 |
| 2024-07-31 | $0.80 | $0.82 | $0.80 | $0.80 | $0.80 | 17,119 |
| 2024-07-30 | $0.77 | $0.81 | $0.77 | $0.79 | $0.79 | 46,659 |
| 2024-07-29 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 35,456 |
| 2024-07-26 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 28,781 |
| 2024-07-25 | $0.76 | $0.77 | $0.75 | $0.77 | $0.77 | 15,524 |
| 2024-07-24 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 44,349 |
| 2024-07-23 | $0.78 | $0.80 | $0.77 | $0.78 | $0.78 | 23,090 |
| 2024-07-22 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 37,200 |
| 2024-07-19 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 15,135 |
| 2024-07-18 | $0.82 | $0.84 | $0.79 | $0.79 | $0.79 | 106,001 |
| 2024-07-17 | $0.81 | $0.85 | $0.81 | $0.83 | $0.83 | 18,008 |
| 2024-07-16 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 7,745 |
| 2024-07-15 | $0.83 | $0.85 | $0.82 | $0.85 | $0.85 | 17,823 |
| 2024-07-12 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 8,173 |
| 2024-07-11 | $0.87 | $0.88 | $0.83 | $0.86 | $0.86 | 34,250 |
| 2024-07-10 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 11,500 |
| 2024-07-09 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 20,609 |
| 2024-07-08 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 48,715 |
| 2024-07-05 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 38,725 |
| 2024-07-03 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 6,195 |
| 2024-07-02 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 20,735 |
| 2024-07-01 | $0.91 | $0.91 | $0.89 | $0.91 | $0.91 | 1,753 |
| 2024-06-28 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 31,375 |
| 2024-06-27 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 17,278 |
| 2024-06-26 | $0.91 | $0.95 | $0.91 | $0.95 | $0.95 | 18,400 |
| 2024-06-25 | $0.91 | $0.93 | $0.89 | $0.89 | $0.89 | 13,923 |
| 2024-06-24 | $0.90 | $0.91 | $0.88 | $0.88 | $0.88 | 30,019 |
| 2024-06-21 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 22,013 |
| 2024-06-20 | $0.87 | $0.89 | $0.86 | $0.89 | $0.89 | 30,830 |
| 2024-06-18 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 6,350 |
| 2024-06-17 | $0.95 | $0.95 | $0.87 | $0.88 | $0.88 | 19,717 |
| 2024-06-14 | $0.92 | $0.92 | $0.89 | $0.91 | $0.91 | 10,472 |
| 2024-06-13 | $0.88 | $0.95 | $0.88 | $0.92 | $0.92 | 33,115 |
| 2024-06-12 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 33,918 |
| 2024-06-11 | $0.96 | $0.96 | $0.92 | $0.93 | $0.93 | 20,925 |
| 2024-06-10 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 11,196 |
| 2024-06-07 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 14,701 |
| 2024-06-06 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 37,494 |
| 2024-06-05 | $1.01 | $1.01 | $0.97 | $0.97 | $0.97 | 18,512 |
| 2024-06-04 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 34,075 |
| 2024-06-03 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 8,600 |
| 2024-05-31 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 36,477 |
| 2024-05-30 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 26,286 |
| 2024-05-29 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 29,260 |
| 2024-05-28 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 33,551 |
| 2024-05-24 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 21,241 |
| 2024-05-23 | $1.06 | $1.09 | $1.05 | $1.05 | $1.05 | 35,343 |
| 2024-05-22 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 9,520 |
| 2024-05-21 | $1.12 | $1.12 | $1.08 | $1.08 | $1.08 | 15,850 |
| 2024-05-20 | $1.10 | $1.17 | $1.01 | $1.09 | $1.09 | 63,037 |
| 2024-05-17 | $1.01 | $1.10 | $1.01 | $1.08 | $1.08 | 45,544 |
| 2024-05-16 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 18,911 |
| 2024-05-15 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 8,578 |
| 2024-05-14 | $1.01 | $1.03 | $1.01 | $1.01 | $1.01 | 35,110 |
| 2024-05-13 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 6,885 |
| 2024-05-10 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 7,800 |
| 2024-05-09 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 27,680 |
| 2024-05-08 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 40,370 |
| 2024-05-07 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2024-05-06 | $1.13 | $1.13 | $1.04 | $1.05 | $1.05 | 50,320 |
| 2024-05-03 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 51,600 |
| 2024-05-02 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 37,480 |
| 2024-05-01 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 8,900 |
| 2024-04-30 | $1.09 | $1.09 | $1.05 | $1.06 | $1.06 | 33,548 |
| 2024-04-29 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 20,180 |
| 2024-04-26 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 22,710 |
| 2024-04-25 | $1.05 | $1.11 | $1.05 | $1.11 | $1.11 | 30,734 |
| 2024-04-24 | $1.12 | $1.12 | $1.04 | $1.06 | $1.06 | 11,743 |
| 2024-04-23 | $1.03 | $1.07 | $1.03 | $1.07 | $1.07 | 91,035 |
| 2024-04-22 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 27,977 |
| 2024-04-19 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 13,475 |
| 2024-04-18 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 21,150 |
| 2024-04-17 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 11,050 |
| 2024-04-16 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 29,724 |
| 2024-04-15 | $1.12 | $1.12 | $1.04 | $1.04 | $1.04 | 30,764 |
| 2024-04-12 | $1.10 | $1.13 | $1.06 | $1.06 | $1.06 | 67,985 |
| 2024-04-11 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 36,700 |
| 2024-04-10 | $1.18 | $1.18 | $1.08 | $1.09 | $1.09 | 31,848 |
| 2024-04-09 | $1.05 | $1.11 | $1.05 | $1.05 | $1.05 | 54,340 |
| 2024-04-08 | $1.05 | $1.08 | $1.03 | $1.04 | $1.04 | 8,956 |
| 2024-04-05 | $1.04 | $1.04 | $1.02 | $1.04 | $1.04 | 45,439 |
| 2024-04-04 | $1.06 | $1.07 | $1.04 | $1.05 | $1.05 | 42,503 |
| 2024-04-03 | $1.03 | $1.08 | $1.03 | $1.05 | $1.05 | 36,538 |
| 2024-04-02 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 3,961 |
| 2024-04-01 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 9,462 |
| 2024-03-28 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 24,565 |
| 2024-03-27 | $1.05 | $1.06 | $1.03 | $1.05 | $1.05 | 18,162 |
| 2024-03-26 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 15,607 |
| 2024-03-25 | $1.05 | $1.07 | $1.05 | $1.05 | $1.05 | 40,980 |
| 2024-03-22 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 11,584 |
| 2024-03-21 | $1.09 | $1.10 | $1.06 | $1.06 | $1.06 | 12,900 |
| 2024-03-20 | $1.07 | $1.09 | $1.06 | $1.09 | $1.09 | 37,200 |
| 2024-03-19 | $1.09 | $1.09 | $1.06 | $1.08 | $1.08 | 3,475 |
| 2024-03-18 | $1.10 | $1.17 | $1.08 | $1.11 | $1.11 | 29,900 |
| 2024-03-15 | $1.10 | $1.10 | $1.06 | $1.09 | $1.09 | 18,180 |
| 2024-03-14 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 2,230 |
| 2024-03-13 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 2,230 |
| 2024-03-12 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 14,120 |
| 2024-03-11 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 14,020 |
| 2024-03-08 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 11,038 |
| 2024-03-07 | $1.09 | $1.09 | $1.05 | $1.09 | $1.09 | 54,774 |
| 2024-03-06 | $1.05 | $1.10 | $1.05 | $1.10 | $1.10 | 4,838 |
| 2024-03-05 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 9,312 |
| 2024-03-04 | $1.09 | $1.09 | $1.03 | $1.05 | $1.05 | 111,239 |
| 2024-03-01 | $1.05 | $1.11 | $1.05 | $1.09 | $1.09 | 8,558 |
| 2024-02-29 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 78,151 |
| 2024-02-28 | $1.10 | $1.10 | $1.04 | $1.04 | $1.04 | 14,112 |
| 2024-02-27 | $1.11 | $1.13 | $1.10 | $1.12 | $1.12 | 19,940 |
| 2024-02-26 | $1.12 | $1.18 | $1.12 | $1.17 | $1.17 | 52,214 |
| 2024-02-23 | $1.04 | $1.07 | $1.02 | $1.06 | $1.06 | 57,997 |
| 2024-02-22 | $1.00 | $1.04 | $0.98 | $1.04 | $1.04 | 11,459 |
| 2024-02-21 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 41,987 |
| 2024-02-20 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 41,789 |
| 2024-02-16 | $1.03 | $1.04 | $1.01 | $1.04 | $1.04 | 21,283 |
| 2024-02-15 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 26,620 |
| 2024-02-14 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 8,826 |
| 2024-02-13 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 39,954 |
| 2024-02-12 | $1.08 | $1.08 | $1.02 | $1.03 | $1.03 | 41,060 |
| 2024-02-09 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 29,980 |
| 2024-02-08 | $1.04 | $1.08 | $1.02 | $1.02 | $1.02 | 44,249 |
| 2024-02-07 | $1.01 | $1.03 | $0.97 | $1.03 | $1.03 | 50,300 |
| 2024-02-06 | $0.99 | $1.03 | $0.97 | $1.03 | $1.03 | 51,709 |
| 2024-02-05 | $1.14 | $1.14 | $0.98 | $1.00 | $1.00 | 84,992 |
| 2024-02-02 | $1.08 | $1.10 | $1.05 | $1.05 | $1.05 | 176,414 |
| 2024-02-01 | $1.05 | $1.10 | $1.05 | $1.10 | $1.10 | 111,937 |
| 2024-01-31 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 21,070 |
| 2024-01-30 | $1.09 | $1.11 | $1.07 | $1.07 | $1.07 | 55,732 |
| 2024-01-29 | $1.18 | $1.18 | $1.06 | $1.06 | $1.06 | 43,405 |
| 2024-01-26 | $1.13 | $1.14 | $1.10 | $1.12 | $1.12 | 20,180 |
| 2024-01-25 | $1.20 | $1.21 | $1.16 | $1.16 | $1.16 | 35,096 |
| 2024-01-24 | $1.25 | $1.25 | $1.19 | $1.21 | $1.21 | 13,786 |
| 2024-01-23 | $1.26 | $1.33 | $1.23 | $1.23 | $1.23 | 46,173 |
| 2024-01-22 | $1.17 | $1.35 | $1.17 | $1.31 | $1.31 | 36,585 |
| 2024-01-19 | $1.25 | $1.25 | $1.14 | $1.16 | $1.16 | 68,276 |
| 2024-01-18 | $1.30 | $1.30 | $1.13 | $1.13 | $1.13 | 71,371 |
| 2024-01-17 | $1.33 | $1.33 | $1.25 | $1.25 | $1.25 | 71,855 |
| 2024-01-16 | $1.54 | $1.65 | $1.35 | $1.39 | $1.39 | 121,079 |
| 2024-01-12 | $1.25 | $1.34 | $1.21 | $1.25 | $1.25 | 148,330 |
| 2024-01-11 | $1.04 | $1.19 | $1.04 | $1.19 | $1.19 | 44,705 |
| 2024-01-10 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 59,380 |
| 2024-01-09 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 12,978 |
| 2024-01-08 | $0.98 | $1.06 | $0.98 | $1.01 | $1.01 | 22,839 |
| 2024-01-05 | $1.06 | $1.06 | $0.99 | $1.00 | $1.00 | 60,310 |
| 2024-01-04 | $1.13 | $1.13 | $1.04 | $1.06 | $1.06 | 35,154 |
| 2024-01-03 | $1.04 | $1.08 | $1.02 | $1.05 | $1.05 | 37,591 |
| 2024-01-02 | $0.89 | $1.09 | $0.89 | $1.06 | $1.06 | 127,715 |
| 2023-12-29 | $0.85 | $0.88 | $0.85 | $0.86 | $0.86 | 70,928 |
| 2023-12-28 | $0.86 | $0.87 | $0.82 | $0.82 | $0.82 | 38,977 |
| 2023-12-27 | $0.79 | $0.87 | $0.79 | $0.86 | $0.86 | 45,737 |
| 2023-12-26 | $0.76 | $0.82 | $0.76 | $0.81 | $0.81 | 39,450 |
| 2023-12-22 | $0.77 | $0.83 | $0.77 | $0.79 | $0.79 | 51,638 |
| 2023-12-21 | $0.79 | $0.79 | $0.75 | $0.79 | $0.79 | 174,614 |
| 2023-12-20 | $0.81 | $0.81 | $0.77 | $0.80 | $0.80 | 46,763 |
| 2023-12-19 | $0.84 | $0.86 | $0.82 | $0.86 | $0.86 | 2,628 |
| 2023-12-18 | $0.86 | $0.88 | $0.84 | $0.85 | $0.85 | 25,687 |
| 2023-12-15 | $0.87 | $0.89 | $0.87 | $0.87 | $0.87 | 17,004 |
| 2023-12-14 | $0.88 | $0.89 | $0.86 | $0.88 | $0.88 | 63,363 |
| 2023-12-13 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 34,080 |
| 2023-12-12 | $0.86 | $0.87 | $0.83 | $0.84 | $0.84 | 27,630 |
| 2023-12-11 | $0.87 | $0.88 | $0.84 | $0.88 | $0.88 | 16,666 |
| 2023-12-08 | $0.75 | $0.89 | $0.75 | $0.86 | $0.86 | 73,696 |
| 2023-12-07 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 12,380 |
| 2023-12-06 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 16,900 |
| 2023-12-05 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 2,698 |
| 2023-12-04 | $0.76 | $0.76 | $0.74 | $0.76 | $0.76 | 51,763 |
| 2023-12-01 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 24,036 |
| 2023-11-30 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 11,749 |
| 2023-11-29 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 20,810 |
| 2023-11-28 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 19,917 |
| 2023-11-27 | $0.71 | $0.75 | $0.71 | $0.73 | $0.73 | 20,629 |
| 2023-11-24 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,275 |
| 2023-11-22 | $0.77 | $0.79 | $0.76 | $0.77 | $0.77 | 16,400 |
| 2023-11-21 | $0.75 | $0.78 | $0.75 | $0.78 | $0.78 | 30,859 |
| 2023-11-20 | $0.75 | $0.77 | $0.74 | $0.76 | $0.76 | 22,911 |
| 2023-11-17 | $0.66 | $0.71 | $0.66 | $0.71 | $0.71 | 32,030 |
| 2023-11-16 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 83,511 |
| 2023-11-15 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 41,482 |
| 2023-11-14 | $0.66 | $0.72 | $0.66 | $0.70 | $0.70 | 18,400 |
| 2023-11-13 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 11,515 |
| 2023-11-10 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 27,549 |
| 2023-11-09 | $0.75 | $0.78 | $0.74 | $0.77 | $0.77 | 15,750 |
| 2023-11-08 | $0.80 | $0.80 | $0.74 | $0.75 | $0.75 | 40,626 |
| 2023-11-07 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 17,811 |
| 2023-11-06 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 41,057 |
| 2023-11-03 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 18,650 |
| 2023-11-02 | $0.82 | $0.84 | $0.81 | $0.81 | $0.81 | 23,620 |
| 2023-11-01 | $0.81 | $0.82 | $0.80 | $0.82 | $0.82 | 31,700 |
| 2023-10-31 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 28,631 |
| 2023-10-30 | $0.86 | $0.87 | $0.84 | $0.84 | $0.84 | 17,608 |
| 2023-10-27 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 3,607 |
| 2023-10-26 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 12,643 |
| 2023-10-25 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 61,888 |
| 2023-10-24 | $0.86 | $0.90 | $0.86 | $0.88 | $0.88 | 54,940 |
| 2023-10-23 | $0.88 | $0.89 | $0.86 | $0.86 | $0.86 | 86,859 |
| 2023-10-20 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 33,235 |
| 2023-10-19 | $0.93 | $0.94 | $0.91 | $0.92 | $0.92 | 27,253 |
| 2023-10-18 | $0.88 | $0.92 | $0.87 | $0.90 | $0.90 | 41,968 |
| 2023-10-17 | $0.93 | $0.93 | $0.86 | $0.88 | $0.88 | 18,850 |
| 2023-10-16 | $0.88 | $0.89 | $0.86 | $0.86 | $0.86 | 6,306 |
| 2023-10-13 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 50,825 |
| 2023-10-12 | $0.95 | $0.95 | $0.87 | $0.87 | $0.87 | 6,410 |
| 2023-10-11 | $0.91 | $0.95 | $0.91 | $0.95 | $0.95 | 23,565 |
| 2023-10-10 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 6,510 |
| 2023-10-09 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 1,981 |
| 2023-10-06 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 5,138 |
| 2023-10-05 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 16,613 |
| 2023-10-04 | $0.84 | $0.85 | $0.82 | $0.82 | $0.82 | 31,966 |
| 2023-10-03 | $0.85 | $0.86 | $0.84 | $0.84 | $0.84 | 23,860 |
| 2023-10-02 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 17,837 |
| 2023-09-29 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 5,442 |
| 2023-09-28 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 14,776 |
| 2023-09-27 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 22,974 |
| 2023-09-26 | $0.88 | $0.88 | $0.85 | $0.87 | $0.87 | 9,600 |
| 2023-09-25 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 10,442 |
| 2023-09-22 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 29,894 |
| 2023-09-21 | $0.89 | $0.89 | $0.86 | $0.86 | $0.86 | 20,543 |
| 2023-09-20 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 5,435 |
| 2023-09-19 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 10,560 |
| 2023-09-18 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 11,138 |
| 2023-09-15 | $0.88 | $0.90 | $0.87 | $0.90 | $0.90 | 13,364 |
| 2023-09-14 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 2,900 |
| 2023-09-13 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 9,746 |
| 2023-09-12 | $0.90 | $0.92 | $0.90 | $0.90 | $0.90 | 24,630 |
| 2023-09-11 | $0.88 | $0.90 | $0.86 | $0.89 | $0.89 | 18,101 |
| 2023-09-08 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 13,329 |
| 2023-09-07 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 11,580 |
| 2023-09-06 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 26,725 |
| 2023-09-05 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 60,275 |
| 2023-09-01 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 32,705 |
| 2023-08-31 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 20,500 |
| 2023-08-30 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 11,431 |
| 2023-08-29 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 23,947 |
| 2023-08-28 | $0.83 | $0.87 | $0.83 | $0.86 | $0.86 | 44,448 |
| 2023-08-25 | $0.85 | $0.87 | $0.83 | $0.83 | $0.83 | 30,250 |
| 2023-08-24 | $0.91 | $0.91 | $0.86 | $0.86 | $0.86 | 11,186 |
| 2023-08-23 | $0.86 | $0.92 | $0.86 | $0.91 | $0.91 | 26,800 |
| 2023-08-22 | $0.80 | $0.85 | $0.80 | $0.85 | $0.85 | 8,260 |
| 2023-08-21 | $0.86 | $0.86 | $0.80 | $0.82 | $0.82 | 27,910 |
| 2023-08-18 | $0.86 | $0.86 | $0.83 | $0.85 | $0.85 | 22,992 |
| 2023-08-17 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 36,660 |
| 2023-08-16 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 20,450 |
| 2023-08-15 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 13,142 |
| 2023-08-14 | $0.91 | $0.92 | $0.89 | $0.92 | $0.92 | 24,315 |
| 2023-08-11 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 17,602 |
| 2023-08-10 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 17,420 |
| 2023-08-09 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 12,935 |
| 2023-08-08 | $0.98 | $0.98 | $0.93 | $0.93 | $0.93 | 11,288 |
| 2023-08-07 | $0.91 | $0.94 | $0.91 | $0.94 | $0.94 | 5,330 |
| 2023-08-04 | $0.93 | $0.95 | $0.92 | $0.95 | $0.95 | 6,463 |
| 2023-08-03 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 75 |
| 2023-08-02 | $0.96 | $0.96 | $0.92 | $0.94 | $0.94 | 29,321 |
| 2023-08-01 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 680 |
| 2023-07-31 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 12,683 |
| 2023-07-28 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 12,765 |
| 2023-07-27 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 9,652 |
| 2023-07-26 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 7,339 |
| 2023-07-25 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 1,698 |
| 2023-07-24 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 5,246 |
| 2023-07-21 | $0.97 | $1.00 | $0.97 | $0.98 | $0.98 | 6,215 |
| 2023-07-20 | $0.99 | $1.00 | $0.97 | $0.97 | $0.97 | 18,439 |
| 2023-07-19 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 4,559 |
| 2023-07-18 | $1.03 | $1.06 | $1.03 | $1.04 | $1.04 | 4,073 |
| 2023-07-17 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 8,474 |
| 2023-07-14 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 3,611 |
| 2023-07-13 | $0.99 | $1.05 | $0.99 | $1.02 | $1.02 | 49,236 |
| 2023-07-12 | $0.96 | $1.01 | $0.95 | $0.99 | $0.99 | 32,690 |
| 2023-07-11 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 16,895 |
| 2023-07-10 | $0.96 | $0.96 | $0.93 | $0.93 | $0.93 | 6,384 |
| 2023-07-07 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 4,180 |
| 2023-07-06 | $1.00 | $1.00 | $0.94 | $0.94 | $0.94 | 5,792 |
| 2023-07-05 | $0.96 | $1.01 | $0.95 | $0.98 | $0.98 | 44,637 |
| 2023-07-03 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 7,700 |
| 2023-06-30 | $0.94 | $0.95 | $0.89 | $0.95 | $0.95 | 8,974 |
| 2023-06-29 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 18,783 |
| 2023-06-28 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 8,655 |
| 2023-06-27 | $0.96 | $0.98 | $0.96 | $0.96 | $0.96 | 58,992 |
| 2023-06-26 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 3,678 |
| 2023-06-23 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 18,301 |
| 2023-06-22 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 12,813 |
| 2023-06-21 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 6,525 |
| 2023-06-20 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 4,600 |
| 2023-06-16 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 17,625 |
| 2023-06-15 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 4,803 |
| 2023-06-14 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 22,097 |
| 2023-06-13 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 3,719 |
| 2023-06-12 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 11,828 |
| 2023-06-09 | $0.92 | $0.98 | $0.92 | $0.98 | $0.98 | 23,168 |
| 2023-06-08 | $0.97 | $0.99 | $0.92 | $0.93 | $0.93 | 17,510 |
| 2023-06-07 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 4,369 |
| 2023-06-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2,126 |
| 2023-06-05 | $0.99 | $1.00 | $0.95 | $0.95 | $0.95 | 16,244 |
| 2023-06-02 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 4,150 |
| 2023-06-01 | $0.97 | $0.97 | $0.92 | $0.92 | $0.92 | 27,777 |
| 2023-05-31 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 9,901 |
| 2023-05-30 | $0.95 | $0.99 | $0.94 | $0.94 | $0.94 | 12,203 |
| 2023-05-26 | $0.95 | $0.97 | $0.92 | $0.95 | $0.95 | 61,472 |
| 2023-05-25 | $0.99 | $1.00 | $0.95 | $0.96 | $0.96 | 81,267 |
| 2023-05-24 | $1.01 | $1.03 | $0.99 | $1.00 | $1.00 | 26,140 |
| 2023-05-23 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 22,937 |
| 2023-05-22 | $1.07 | $1.08 | $1.00 | $1.04 | $1.04 | 100,524 |
| 2023-05-19 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 9,871 |
| 2023-05-18 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 13,674 |
| 2023-05-17 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 6,779 |
| 2023-05-16 | $1.05 | $1.09 | $1.05 | $1.08 | $1.08 | 22,728 |
| 2023-05-15 | $1.14 | $1.14 | $1.09 | $1.10 | $1.10 | 12,058 |
| 2023-05-12 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 9,063 |
| 2023-05-11 | $1.15 | $1.15 | $1.12 | $1.14 | $1.14 | 3,405 |
| 2023-05-10 | $1.18 | $1.20 | $1.15 | $1.18 | $1.18 | 98,811 |
| 2023-05-09 | $1.18 | $1.20 | $1.15 | $1.20 | $1.20 | 10,450 |
| 2023-05-08 | $1.10 | $1.17 | $1.09 | $1.17 | $1.17 | 29,087 |
| 2023-05-05 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 22,560 |
| 2023-05-04 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 19,500 |
| 2023-05-03 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 4,210 |
| 2023-05-02 | $1.09 | $1.13 | $1.08 | $1.12 | $1.12 | 25,711 |
| 2023-05-01 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 2,567 |
| 2023-04-28 | $1.14 | $1.14 | $1.09 | $1.10 | $1.10 | 2,605 |
| 2023-04-27 | $1.05 | $1.09 | $1.05 | $1.09 | $1.09 | 37,470 |
| 2023-04-26 | $1.07 | $1.09 | $1.03 | $1.05 | $1.05 | 40,691 |
| 2023-04-25 | $1.13 | $1.13 | $1.08 | $1.08 | $1.08 | 62,553 |
| 2023-04-24 | $1.11 | $1.14 | $1.11 | $1.12 | $1.12 | 35,323 |
| 2023-04-21 | $1.13 | $1.17 | $1.13 | $1.16 | $1.16 | 8,251 |
| 2023-04-20 | $1.18 | $1.20 | $1.13 | $1.13 | $1.13 | 10,323 |
| 2023-04-19 | $1.24 | $1.24 | $1.18 | $1.19 | $1.19 | 24,575 |
| 2023-04-18 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 15,200 |
| 2023-04-17 | $1.21 | $1.27 | $1.21 | $1.26 | $1.26 | 17,428 |
| 2023-04-14 | $1.25 | $1.26 | $1.21 | $1.26 | $1.26 | 17,428 |
| 2023-04-13 | $1.22 | $1.30 | $1.21 | $1.25 | $1.25 | 55,137 |
| 2023-04-12 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 26,106 |
| 2023-04-11 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 19,570 |
| 2023-04-10 | $1.13 | $1.13 | $1.11 | $1.13 | $1.13 | 31,942 |
| 2023-04-06 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 14,902 |
| 2023-04-05 | $1.14 | $1.18 | $1.14 | $1.16 | $1.16 | 15,969 |
| 2023-04-04 | $1.25 | $1.25 | $1.14 | $1.16 | $1.16 | 34,107 |
| 2023-04-03 | $1.18 | $1.20 | $1.16 | $1.16 | $1.16 | 4,467 |
| 2023-03-31 | $1.19 | $1.21 | $1.16 | $1.16 | $1.16 | 13,799 |
| 2023-03-30 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 5,846 |
| 2023-03-29 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 11,840 |
| 2023-03-28 | $1.14 | $1.18 | $1.12 | $1.18 | $1.18 | 12,405 |
| 2023-03-27 | $1.14 | $1.14 | $1.12 | $1.14 | $1.14 | 12,951 |
| 2023-03-24 | $1.14 | $1.14 | $1.11 | $1.13 | $1.13 | 10,990 |
| 2023-03-23 | $1.13 | $1.19 | $1.13 | $1.15 | $1.15 | 4,575 |
| 2023-03-22 | $1.22 | $1.22 | $1.15 | $1.15 | $1.15 | 16,514 |
| 2023-03-21 | $1.15 | $1.21 | $1.13 | $1.21 | $1.21 | 39,569 |
| 2023-03-20 | $1.12 | $1.15 | $1.09 | $1.14 | $1.14 | 50,469 |
| 2023-03-17 | $1.13 | $1.19 | $1.12 | $1.12 | $1.12 | 27,626 |
| 2023-03-16 | $1.08 | $1.17 | $1.05 | $1.17 | $1.17 | 41,030 |
| 2023-03-15 | $1.10 | $1.10 | $1.03 | $1.07 | $1.07 | 53,559 |
| 2023-03-14 | $1.11 | $1.14 | $1.11 | $1.13 | $1.13 | 19,928 |
| 2023-03-13 | $1.15 | $1.15 | $1.08 | $1.11 | $1.11 | 38,726 |
| 2023-03-10 | $1.10 | $1.18 | $1.10 | $1.14 | $1.14 | 50,324 |
| 2023-03-09 | $1.20 | $1.22 | $1.19 | $1.19 | $1.19 | 11,655 |
| 2023-03-08 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 16,834 |
| 2023-03-07 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 23,058 |
| 2023-03-06 | $1.25 | $1.25 | $1.22 | $1.24 | $1.24 | 8,588 |
| 2023-03-03 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 26,375 |
| 2023-03-02 | $1.24 | $1.26 | $1.23 | $1.25 | $1.25 | 21,577 |
| 2023-03-01 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 19,007 |
| 2023-02-28 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 7,858 |
| 2023-02-27 | $1.21 | $1.28 | $1.21 | $1.24 | $1.24 | 54,276 |
| 2023-02-24 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 17,594 |
| 2023-02-23 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 25,975 |
| 2023-02-22 | $1.27 | $1.27 | $1.24 | $1.24 | $1.24 | 8,310 |
| 2023-02-21 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 13,472 |
| 2023-02-17 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 20,516 |
| 2023-02-16 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 17,930 |
| 2023-02-15 | $1.31 | $1.34 | $1.31 | $1.32 | $1.32 | 25,695 |
| 2023-02-14 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 13,110 |
| 2023-02-13 | $1.34 | $1.34 | $1.31 | $1.32 | $1.32 | 44,472 |
| 2023-02-10 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 27,302 |
| 2023-02-09 | $1.44 | $1.44 | $1.32 | $1.34 | $1.34 | 161,164 |
| 2023-02-08 | $1.56 | $1.60 | $1.51 | $1.55 | $1.55 | 141,124 |
| 2023-02-07 | $1.30 | $1.48 | $1.30 | $1.48 | $1.48 | 24,901 |
| 2023-02-06 | $1.26 | $1.30 | $1.21 | $1.28 | $1.28 | 11,857 |
| 2023-02-03 | $1.28 | $1.30 | $1.26 | $1.30 | $1.30 | 7,943 |
| 2023-02-02 | $1.28 | $1.28 | $1.23 | $1.23 | $1.23 | 4,901 |
| 2023-02-01 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 7,693 |
| 2023-01-31 | $1.19 | $1.24 | $1.18 | $1.22 | $1.22 | 19,312 |
| 2023-01-30 | $1.18 | $1.24 | $1.18 | $1.20 | $1.20 | 11,144 |
| 2023-01-27 | $1.28 | $1.28 | $1.24 | $1.25 | $1.25 | 16,732 |
| 2023-01-26 | $1.28 | $1.28 | $1.24 | $1.27 | $1.27 | 17,034 |
| 2023-01-25 | $1.26 | $1.26 | $1.21 | $1.25 | $1.25 | 77,786 |
| 2023-01-24 | $1.31 | $1.31 | $1.26 | $1.28 | $1.28 | 21,254 |
| 2023-01-23 | $1.31 | $1.33 | $1.29 | $1.33 | $1.33 | 36,451 |
| 2023-01-20 | $1.21 | $1.32 | $1.21 | $1.31 | $1.31 | 16,594 |
| 2023-01-19 | $1.20 | $1.30 | $1.20 | $1.28 | $1.28 | 19,886 |
| 2023-01-18 | $1.30 | $1.30 | $1.18 | $1.21 | $1.21 | 31,283 |
| 2023-01-17 | $1.30 | $1.33 | $1.23 | $1.24 | $1.24 | 102,920 |
| 2023-01-13 | $1.37 | $1.38 | $1.32 | $1.32 | $1.32 | 81,185 |
| 2023-01-12 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 1,196 |
| 2023-01-11 | $1.45 | $1.45 | $1.35 | $1.35 | $1.35 | 17,270 |
| 2023-01-10 | $1.30 | $1.38 | $1.30 | $1.38 | $1.38 | 8,589 |
| 2023-01-09 | $1.38 | $1.39 | $1.30 | $1.31 | $1.31 | 27,861 |
| 2023-01-06 | $1.27 | $1.32 | $1.27 | $1.28 | $1.28 | 15,951 |
| 2023-01-05 | $1.40 | $1.40 | $1.20 | $1.22 | $1.22 | 22,947 |
| 2023-01-04 | $1.36 | $1.36 | $1.25 | $1.32 | $1.32 | 40,228 |
| 2023-01-03 | $1.65 | $1.65 | $1.39 | $1.41 | $1.41 | 43,540 |
| 2022-12-30 | $1.51 | $1.59 | $1.41 | $1.53 | $1.53 | 41,131 |
| 2022-12-29 | $1.27 | $1.48 | $1.27 | $1.46 | $1.46 | 91,257 |
| 2022-12-28 | $1.18 | $1.25 | $1.15 | $1.22 | $1.22 | 96,297 |
| 2022-12-27 | $1.17 | $1.17 | $1.12 | $1.13 | $1.13 | 10,384 |
| 2022-12-23 | $1.22 | $1.23 | $1.15 | $1.15 | $1.15 | 31,750 |
| 2022-12-22 | $1.25 | $1.25 | $1.15 | $1.15 | $1.15 | 33,365 |
| 2022-12-21 | $1.19 | $1.23 | $1.18 | $1.20 | $1.20 | 38,638 |
| 2022-12-20 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 16,253 |
| 2022-12-19 | $1.18 | $1.25 | $1.16 | $1.18 | $1.18 | 40,153 |
| 2022-12-16 | $1.15 | $1.15 | $1.11 | $1.14 | $1.14 | 15,143 |
| 2022-12-15 | $1.20 | $1.24 | $1.14 | $1.14 | $1.14 | 41,361 |
| 2022-12-14 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 28,786 |
| 2022-12-13 | $1.21 | $1.27 | $1.19 | $1.21 | $1.21 | 42,124 |
| 2022-12-12 | $1.07 | $1.20 | $1.07 | $1.16 | $1.16 | 78,945 |
| 2022-12-09 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 8,458 |
| 2022-12-08 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 17,900 |
| 2022-12-07 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 19,554 |
| 2022-12-06 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 21,408 |
| 2022-12-05 | $0.99 | $1.08 | $0.99 | $1.03 | $1.03 | 13,939 |
| 2022-12-02 | $1.03 | $1.04 | $1.01 | $1.03 | $1.03 | 14,094 |
| 2022-12-01 | $1.04 | $1.06 | $1.02 | $1.03 | $1.03 | 59,980 |
| 2022-11-30 | $1.08 | $1.08 | $1.03 | $1.05 | $1.05 | 9,346 |
| 2022-11-29 | $1.10 | $1.11 | $1.06 | $1.07 | $1.07 | 28,522 |
| 2022-11-28 | $1.16 | $1.19 | $1.12 | $1.12 | $1.12 | 35,260 |
| 2022-11-25 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 21,635 |
| 2022-11-23 | $1.05 | $1.05 | $0.98 | $1.00 | $1.00 | 26,699 |
| 2022-11-22 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 21,852 |
| 2022-11-21 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 11,759 |
| 2022-11-18 | $1.07 | $1.07 | $1.00 | $1.00 | $1.00 | 1,290 |
| 2022-11-17 | $1.05 | $1.05 | $0.98 | $1.03 | $1.03 | 81,183 |
| 2022-11-16 | $1.06 | $1.06 | $1.02 | $1.03 | $1.03 | 13,004 |
| 2022-11-15 | $1.15 | $1.15 | $1.05 | $1.05 | $1.05 | 24,190 |
| 2022-11-14 | $1.08 | $1.09 | $1.05 | $1.06 | $1.06 | 48,050 |
| 2022-11-11 | $1.02 | $1.05 | $1.01 | $1.05 | $1.05 | 16,013 |
| 2022-11-10 | $0.96 | $1.02 | $0.96 | $1.02 | $1.02 | 31,957 |
| 2022-11-09 | $0.98 | $0.99 | $0.96 | $0.96 | $0.96 | 5,081 |
| 2022-11-08 | $0.98 | $1.02 | $0.98 | $0.99 | $0.99 | 18,776 |
| 2022-11-07 | $1.05 | $1.05 | $0.99 | $1.00 | $1.00 | 11,165 |
| 2022-11-04 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,100 |
| 2022-11-03 | $1.04 | $1.04 | $0.98 | $0.99 | $0.99 | 10,859 |
| 2022-11-02 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 14,908 |
| 2022-11-01 | $1.09 | $1.11 | $1.02 | $1.02 | $1.02 | 8,750 |
| 2022-10-31 | $0.99 | $1.05 | $0.99 | $1.04 | $1.04 | 19,103 |
| 2022-10-28 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 41,549 |
| 2022-10-27 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 10,302 |
| 2022-10-26 | $1.05 | $1.05 | $1.01 | $1.02 | $1.02 | 69,810 |
| 2022-10-25 | $1.04 | $1.04 | $1.01 | $1.03 | $1.03 | 14,744 |
| 2022-10-24 | $1.07 | $1.07 | $1.03 | $1.03 | $1.03 | 23,950 |
| 2022-10-21 | $1.05 | $1.09 | $1.03 | $1.07 | $1.07 | 26,319 |
| 2022-10-20 | $1.04 | $1.09 | $1.04 | $1.05 | $1.05 | 16,849 |
| 2022-10-19 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 27,316 |
| 2022-10-18 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 4,800 |
| 2022-10-17 | $1.10 | $1.10 | $1.02 | $1.03 | $1.03 | 28,485 |
| 2022-10-14 | $1.14 | $1.14 | $1.08 | $1.08 | $1.08 | 4,463 |
| 2022-10-13 | $1.10 | $1.14 | $1.06 | $1.13 | $1.13 | 12,474 |
| 2022-10-12 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 3,638 |
| 2022-10-11 | $1.18 | $1.18 | $1.11 | $1.11 | $1.11 | 15,250 |
| 2022-10-10 | $1.30 | $1.30 | $1.21 | $1.22 | $1.22 | 1,734 |
| 2022-10-07 | $1.32 | $1.32 | $1.20 | $1.23 | $1.23 | 10,490 |
| 2022-10-06 | $1.23 | $1.36 | $1.23 | $1.24 | $1.24 | 12,729 |
| 2022-10-05 | $1.25 | $1.32 | $1.21 | $1.28 | $1.28 | 292,872 |
| 2022-10-04 | $1.14 | $1.25 | $1.13 | $1.25 | $1.25 | 47,680 |
| 2022-10-03 | $1.02 | $1.14 | $1.02 | $1.12 | $1.12 | 23,375 |
| 2022-09-30 | $1.11 | $1.11 | $1.04 | $1.06 | $1.06 | 75,403 |
| 2022-09-29 | $1.14 | $1.14 | $1.03 | $1.03 | $1.03 | 75,072 |
| 2022-09-28 | $0.89 | $1.10 | $0.89 | $1.06 | $1.06 | 88,147 |
| 2022-09-27 | $0.94 | $0.95 | $0.91 | $0.91 | $0.91 | 5,565 |
| 2022-09-26 | $1.00 | $1.00 | $0.87 | $0.90 | $0.90 | 60,729 |
| 2022-09-23 | $1.03 | $1.05 | $0.94 | $1.01 | $1.01 | 137,453 |
| 2022-09-22 | $1.10 | $1.10 | $1.03 | $1.05 | $1.05 | 7,462 |
| 2022-09-21 | $1.06 | $1.12 | $1.05 | $1.11 | $1.11 | 23,894 |
| 2022-09-20 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 78,579 |
| 2022-09-19 | $1.14 | $1.15 | $1.09 | $1.14 | $1.14 | 49,112 |
| 2022-09-16 | $1.17 | $1.20 | $1.16 | $1.16 | $1.16 | 21,958 |
| 2022-09-15 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 13,192 |
| 2022-09-14 | $1.22 | $1.24 | $1.20 | $1.20 | $1.20 | 6,861 |
| 2022-09-13 | $1.25 | $1.25 | $1.19 | $1.21 | $1.21 | 37,474 |
| 2022-09-12 | $1.15 | $1.25 | $1.15 | $1.23 | $1.23 | 16,938 |
| 2022-09-09 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 22,605 |
| 2022-09-08 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 16,959 |
| 2022-09-07 | $1.19 | $1.20 | $1.15 | $1.20 | $1.20 | 40,128 |
| 2022-09-06 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 41,553 |
| 2022-09-02 | $1.24 | $1.26 | $1.22 | $1.22 | $1.22 | 8,474 |
| 2022-09-01 | $1.23 | $1.24 | $1.19 | $1.21 | $1.21 | 47,319 |
| 2022-08-31 | $1.20 | $1.26 | $1.18 | $1.24 | $1.24 | 7,367 |
| 2022-08-30 | $1.23 | $1.24 | $1.19 | $1.19 | $1.19 | 32,379 |
| 2022-08-29 | $1.26 | $1.30 | $1.23 | $1.23 | $1.23 | 26,949 |
| 2022-08-26 | $1.33 | $1.33 | $1.24 | $1.27 | $1.27 | 98,113 |
| 2022-08-25 | $1.28 | $1.32 | $1.28 | $1.31 | $1.31 | 66,124 |
| 2022-08-24 | $1.31 | $1.33 | $1.30 | $1.30 | $1.30 | 6,742 |
| 2022-08-23 | $1.25 | $1.28 | $1.24 | $1.28 | $1.28 | 15,425 |
| 2022-08-22 | $1.26 | $1.26 | $1.22 | $1.22 | $1.22 | 25,578 |
| 2022-08-19 | $1.32 | $1.32 | $1.26 | $1.28 | $1.28 | 16,671 |
| 2022-08-18 | $1.31 | $1.32 | $1.27 | $1.30 | $1.30 | 58,140 |
| 2022-08-17 | $1.31 | $1.33 | $1.29 | $1.29 | $1.29 | 54,083 |
| 2022-08-16 | $1.31 | $1.35 | $1.29 | $1.33 | $1.33 | 34,023 |
| 2022-08-15 | $1.40 | $1.40 | $1.32 | $1.34 | $1.34 | 11,723 |
| 2022-08-12 | $1.32 | $1.36 | $1.32 | $1.35 | $1.35 | 12,931 |
| 2022-08-11 | $1.34 | $1.38 | $1.33 | $1.35 | $1.35 | 24,489 |
| 2022-08-10 | $1.35 | $1.36 | $1.33 | $1.33 | $1.33 | 12,384 |
| 2022-08-09 | $1.33 | $1.36 | $1.32 | $1.33 | $1.33 | 10,223 |
| 2022-08-08 | $1.28 | $1.33 | $1.28 | $1.29 | $1.29 | 30,528 |
| 2022-08-05 | $1.22 | $1.23 | $1.18 | $1.23 | $1.23 | 4,024 |
| 2022-08-04 | $1.22 | $1.26 | $1.22 | $1.26 | $1.26 | 12,997 |
| 2022-08-03 | $1.28 | $1.36 | $1.21 | $1.22 | $1.22 | 34,386 |
| 2022-08-02 | $1.13 | $1.18 | $1.13 | $1.16 | $1.16 | 21,807 |
| 2022-08-01 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 3,063 |
| 2022-07-29 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 32,163 |
| 2022-07-28 | $1.20 | $1.20 | $1.10 | $1.12 | $1.12 | 7,528 |
| 2022-07-27 | $1.12 | $1.13 | $1.10 | $1.10 | $1.10 | 34,241 |
| 2022-07-26 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 14,345 |
| 2022-07-25 | $1.13 | $1.14 | $1.10 | $1.10 | $1.10 | 16,014 |
| 2022-07-22 | $1.21 | $1.21 | $1.11 | $1.11 | $1.11 | 25,331 |
| 2022-07-21 | $1.19 | $1.24 | $1.15 | $1.16 | $1.16 | 24,217 |
| 2022-07-20 | $1.23 | $1.25 | $1.21 | $1.21 | $1.21 | 38,210 |
| 2022-07-19 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 58,179 |
| 2022-07-18 | $1.27 | $1.27 | $1.15 | $1.15 | $1.15 | 15,121 |
| 2022-07-15 | $1.30 | $1.30 | $1.20 | $1.21 | $1.21 | 20,363 |
| 2022-07-14 | $1.21 | $1.28 | $1.18 | $1.22 | $1.22 | 21,310 |
| 2022-07-13 | $1.33 | $1.33 | $1.29 | $1.29 | $1.29 | 16,007 |
| 2022-07-12 | $1.36 | $1.36 | $1.33 | $1.33 | $1.33 | 15,754 |
| 2022-07-11 | $1.39 | $1.43 | $1.37 | $1.40 | $1.40 | 24,001 |
| 2022-07-08 | $1.23 | $1.36 | $1.22 | $1.35 | $1.35 | 19,395 |
| 2022-07-07 | $1.14 | $1.24 | $1.14 | $1.19 | $1.19 | 33,196 |
| 2022-07-06 | $1.30 | $1.30 | $1.16 | $1.19 | $1.19 | 15,968 |
| 2022-07-05 | $1.15 | $1.21 | $1.14 | $1.21 | $1.21 | 24,661 |
| 2022-07-01 | $1.15 | $1.17 | $1.01 | $1.16 | $1.16 | 67,694 |
| 2022-06-30 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 12,155 |
| 2022-06-29 | $1.17 | $1.18 | $1.14 | $1.15 | $1.15 | 25,984 |
| 2022-06-28 | $1.24 | $1.24 | $1.15 | $1.15 | $1.15 | 21,093 |
| 2022-06-27 | $1.30 | $1.30 | $1.20 | $1.20 | $1.20 | 23,480 |
| 2022-06-24 | $1.14 | $1.27 | $1.14 | $1.24 | $1.24 | 175,269 |
| 2022-06-23 | $1.30 | $1.30 | $1.09 | $1.11 | $1.11 | 72,001 |
| 2022-06-22 | $1.30 | $1.32 | $1.20 | $1.24 | $1.24 | 128,944 |
| 2022-06-21 | $1.34 | $1.36 | $1.31 | $1.33 | $1.33 | 22,410 |
| 2022-06-17 | $1.34 | $1.34 | $1.31 | $1.33 | $1.33 | 21,465 |
| 2022-06-16 | $1.42 | $1.42 | $1.32 | $1.36 | $1.36 | 23,453 |
| 2022-06-15 | $1.38 | $1.45 | $1.38 | $1.43 | $1.43 | 26,712 |
| 2022-06-14 | $1.40 | $1.44 | $1.38 | $1.40 | $1.40 | 65,464 |
| 2022-06-13 | $1.49 | $1.51 | $1.36 | $1.39 | $1.39 | 132,882 |
| 2022-06-10 | $1.55 | $1.55 | $1.51 | $1.52 | $1.52 | 40,433 |
| 2022-06-09 | $1.61 | $1.61 | $1.55 | $1.56 | $1.56 | 18,518 |
| 2022-06-08 | $1.55 | $1.62 | $1.55 | $1.61 | $1.61 | 23,375 |
| 2022-06-07 | $1.61 | $1.61 | $1.60 | $1.60 | $1.60 | 9,959 |
| 2022-06-06 | $1.59 | $1.61 | $1.59 | $1.60 | $1.60 | 26,977 |
| 2022-06-03 | $1.60 | $1.62 | $1.58 | $1.58 | $1.58 | 26,774 |
| 2022-06-02 | $1.58 | $1.62 | $1.58 | $1.59 | $1.59 | 42,240 |
| 2022-06-01 | $1.62 | $1.62 | $1.57 | $1.59 | $1.59 | 48,638 |
| 2022-05-31 | $1.61 | $1.63 | $1.60 | $1.63 | $1.63 | 72,856 |
| 2022-05-27 | $1.57 | $1.62 | $1.57 | $1.60 | $1.60 | 39,548 |
| 2022-05-26 | $1.60 | $1.62 | $1.58 | $1.60 | $1.60 | 83,994 |
| 2022-05-25 | $1.58 | $1.60 | $1.56 | $1.60 | $1.60 | 111,224 |
| 2022-05-24 | $1.68 | $1.68 | $1.58 | $1.59 | $1.59 | 24,359 |
| 2022-05-23 | $1.55 | $1.63 | $1.55 | $1.63 | $1.63 | 6,959 |
| 2022-05-20 | $1.60 | $1.60 | $1.56 | $1.59 | $1.59 | 53,324 |
| 2022-05-19 | $1.59 | $1.61 | $1.57 | $1.59 | $1.59 | 74,365 |
| 2022-05-18 | $1.67 | $1.67 | $1.58 | $1.58 | $1.58 | 14,282 |
| 2022-05-17 | $1.70 | $1.70 | $1.63 | $1.65 | $1.65 | 28,995 |
| 2022-05-16 | $1.62 | $1.62 | $1.57 | $1.58 | $1.58 | 14,602 |
| 2022-05-13 | $1.58 | $1.66 | $1.58 | $1.59 | $1.59 | 27,718 |
| 2022-05-12 | $1.62 | $1.62 | $1.54 | $1.58 | $1.58 | 42,483 |
| 2022-05-11 | $1.69 | $1.71 | $1.59 | $1.60 | $1.60 | 21,353 |
| 2022-05-10 | $1.65 | $1.71 | $1.60 | $1.64 | $1.64 | 140,997 |
| 2022-05-09 | $1.54 | $1.65 | $1.53 | $1.58 | $1.58 | 70,497 |
| 2022-05-06 | $1.61 | $1.61 | $1.52 | $1.55 | $1.55 | 132,482 |
| 2022-05-05 | $1.62 | $1.69 | $1.60 | $1.60 | $1.60 | 62,767 |
| 2022-05-04 | $1.65 | $1.70 | $1.63 | $1.66 | $1.66 | 94,090 |
| 2022-05-03 | $1.65 | $1.71 | $1.64 | $1.64 | $1.64 | 68,057 |
| 2022-05-02 | $1.70 | $1.72 | $1.66 | $1.66 | $1.66 | 39,292 |
| 2022-04-29 | $1.82 | $1.82 | $1.67 | $1.72 | $1.72 | 71,148 |
| 2022-04-28 | $1.65 | $1.86 | $1.63 | $1.77 | $1.77 | 146,901 |
| 2022-04-27 | $1.73 | $1.73 | $1.63 | $1.63 | $1.63 | 54,524 |
| 2022-04-26 | $1.76 | $1.78 | $1.74 | $1.75 | $1.75 | 37,324 |
| 2022-04-25 | $1.88 | $1.88 | $1.76 | $1.79 | $1.79 | 84,654 |
| 2022-04-22 | $1.89 | $1.90 | $1.81 | $1.82 | $1.82 | 99,316 |
| 2022-04-21 | $2.04 | $2.05 | $1.88 | $1.90 | $1.90 | 131,784 |
| 2022-04-20 | $2.11 | $2.11 | $2.03 | $2.04 | $2.04 | 67,656 |
| 2022-04-19 | $2.14 | $2.14 | $2.03 | $2.06 | $2.06 | 61,837 |
| 2022-04-18 | $2.08 | $2.14 | $2.05 | $2.14 | $2.14 | 58,713 |
| 2022-04-14 | $2.03 | $2.05 | $1.96 | $2.03 | $2.03 | 111,310 |
| 2022-04-13 | $2.04 | $2.07 | $2.01 | $2.03 | $2.03 | 66,407 |
| 2022-04-12 | $2.10 | $2.10 | $1.99 | $2.06 | $2.06 | 82,926 |
| 2022-04-11 | $2.25 | $2.25 | $2.03 | $2.07 | $2.07 | 76,026 |
| 2022-04-08 | $2.27 | $2.27 | $2.14 | $2.16 | $2.16 | 56,073 |
| 2022-04-07 | $2.21 | $2.23 | $2.16 | $2.20 | $2.20 | 68,876 |
| 2022-04-06 | $2.13 | $2.24 | $2.13 | $2.21 | $2.21 | 96,594 |
| 2022-04-05 | $2.33 | $2.33 | $2.14 | $2.15 | $2.15 | 249,503 |
| 2022-04-04 | $2.29 | $2.40 | $2.24 | $2.26 | $2.26 | 155,564 |
| 2022-04-01 | $2.60 | $2.60 | $2.33 | $2.35 | $2.35 | 44,556 |
| 2022-03-31 | $2.53 | $2.53 | $2.37 | $2.47 | $2.47 | 142,721 |
| 2022-03-30 | $2.25 | $2.39 | $2.25 | $2.38 | $2.38 | 74,235 |
| 2022-03-29 | $2.26 | $2.33 | $2.25 | $2.33 | $2.33 | 35,162 |
| 2022-03-28 | $2.33 | $2.33 | $2.25 | $2.26 | $2.26 | 35,653 |
| 2022-03-25 | $2.30 | $2.35 | $2.27 | $2.33 | $2.33 | 32,385 |
| 2022-03-24 | $2.23 | $2.33 | $2.23 | $2.29 | $2.29 | 44,815 |
| 2022-03-23 | $2.35 | $2.35 | $2.29 | $2.30 | $2.30 | 41,548 |
| 2022-03-22 | $2.45 | $2.45 | $2.30 | $2.31 | $2.31 | 66,742 |
| 2022-03-21 | $2.39 | $2.52 | $2.29 | $2.36 | $2.36 | 67,365 |
| 2022-03-18 | $2.37 | $2.37 | $2.31 | $2.36 | $2.36 | 67,365 |
| 2022-03-17 | $2.24 | $2.30 | $2.23 | $2.28 | $2.28 | 82,280 |
| 2022-03-16 | $2.17 | $2.33 | $2.17 | $2.23 | $2.23 | 64,626 |
| 2022-03-15 | $2.23 | $2.34 | $2.17 | $2.19 | $2.19 | 132,935 |
| 2022-03-14 | $2.44 | $2.57 | $2.29 | $2.31 | $2.31 | 121,148 |
| 2022-03-11 | $2.60 | $2.60 | $2.44 | $2.44 | $2.44 | 112,944 |
| 2022-03-10 | $2.52 | $2.58 | $2.43 | $2.47 | $2.47 | 108,563 |
| 2022-03-09 | $3.16 | $3.19 | $2.38 | $2.52 | $2.52 | 328,777 |
| 2022-03-08 | $3.02 | $3.12 | $2.76 | $2.88 | $2.88 | 744,796 |
| 2022-03-07 | $2.41 | $2.80 | $2.41 | $2.71 | $2.71 | 328,084 |
| 2022-03-04 | $2.35 | $2.35 | $2.30 | $2.35 | $2.35 | 44,077 |
| 2022-03-03 | $2.44 | $2.45 | $2.35 | $2.35 | $2.35 | 17,010 |
| 2022-03-02 | $2.42 | $2.45 | $2.38 | $2.39 | $2.39 | 17,004 |
| 2022-03-01 | $2.50 | $2.50 | $2.35 | $2.39 | $2.39 | 68,111 |
| 2022-02-28 | $2.56 | $2.56 | $2.43 | $2.48 | $2.48 | 48,902 |
| 2022-02-25 | $2.50 | $2.50 | $2.36 | $2.40 | $2.40 | 13,659 |
| 2022-02-24 | $2.36 | $2.36 | $2.29 | $2.36 | $2.36 | 54,240 |
| 2022-02-23 | $2.24 | $2.43 | $2.24 | $2.41 | $2.41 | 24,616 |
| 2022-02-22 | $2.41 | $2.46 | $2.29 | $2.39 | $2.39 | 54,202 |
| 2022-02-18 | $2.29 | $2.34 | $2.29 | $2.32 | $2.32 | 16,189 |
| 2022-02-17 | $2.16 | $2.30 | $2.16 | $2.29 | $2.29 | 11,349 |
| 2022-02-16 | $2.35 | $2.35 | $2.27 | $2.28 | $2.28 | 18,728 |
| 2022-02-15 | $2.32 | $2.32 | $2.27 | $2.32 | $2.32 | 17,030 |
| 2022-02-14 | $2.26 | $2.26 | $2.21 | $2.24 | $2.24 | 36,119 |
| 2022-02-11 | $2.30 | $2.33 | $2.25 | $2.26 | $2.26 | 38,961 |
| 2022-02-10 | $2.30 | $2.34 | $2.28 | $2.29 | $2.29 | 14,263 |
| 2022-02-09 | $2.34 | $2.37 | $2.33 | $2.34 | $2.34 | 18,674 |
| 2022-02-08 | $2.35 | $2.36 | $2.29 | $2.33 | $2.33 | 21,535 |
| 2022-02-07 | $2.27 | $2.39 | $2.27 | $2.34 | $2.34 | 7,618 |
| 2022-02-04 | $2.16 | $2.34 | $2.16 | $2.31 | $2.31 | 16,984 |
| 2022-02-03 | $2.40 | $2.40 | $2.32 | $2.33 | $2.33 | 11,984 |
| 2022-02-02 | $2.38 | $2.41 | $2.36 | $2.39 | $2.39 | 13,667 |
| 2022-02-01 | $2.40 | $2.41 | $2.29 | $2.36 | $2.36 | 33,608 |
| 2022-01-31 | $2.32 | $2.32 | $2.25 | $2.28 | $2.28 | 64,787 |
| 2022-01-28 | $2.28 | $2.30 | $2.18 | $2.28 | $2.28 | 51,741 |
| 2022-01-27 | $2.62 | $2.62 | $2.24 | $2.31 | $2.31 | 112,444 |
| 2022-01-26 | $2.53 | $2.66 | $2.40 | $2.41 | $2.41 | 101,345 |
| 2022-01-25 | $2.61 | $2.61 | $2.46 | $2.50 | $2.50 | 27,104 |
| 2022-01-24 | $2.47 | $2.67 | $2.44 | $2.60 | $2.60 | 116,265 |
| 2022-01-21 | $2.74 | $2.89 | $2.74 | $2.76 | $2.76 | 43,521 |
| 2022-01-20 | $2.83 | $3.00 | $2.81 | $2.90 | $2.90 | 31,168 |
| 2022-01-19 | $2.80 | $2.83 | $2.77 | $2.79 | $2.79 | 78,114 |
| 2022-01-18 | $3.03 | $3.06 | $2.76 | $2.79 | $2.79 | 78,114 |
| 2022-01-14 | $2.75 | $2.98 | $2.75 | $2.95 | $2.95 | 198,870 |
| 2022-01-13 | $2.78 | $2.78 | $2.71 | $2.75 | $2.75 | 66,829 |
| 2022-01-12 | $2.77 | $2.77 | $2.71 | $2.74 | $2.74 | 70,750 |
| 2022-01-11 | $2.75 | $2.83 | $2.68 | $2.68 | $2.68 | 45,320 |
| 2022-01-10 | $2.92 | $2.92 | $2.65 | $2.73 | $2.73 | 112,450 |
| 2022-01-07 | $2.70 | $2.77 | $2.63 | $2.77 | $2.77 | 24,945 |
| 2022-01-06 | $2.85 | $2.86 | $2.70 | $2.73 | $2.73 | 24,352 |
| 2022-01-05 | $2.89 | $2.92 | $2.78 | $2.78 | $2.78 | 51,505 |
| 2022-01-04 | $2.91 | $2.97 | $2.87 | $2.90 | $2.90 | 95,835 |
| 2022-01-03 | $2.95 | $3.00 | $2.62 | $2.96 | $2.96 | 21,500 |
| 2021-12-31 | $2.76 | $2.92 | $2.65 | $2.92 | $2.92 | 40,518 |
| 2021-12-30 | $2.72 | $2.77 | $2.70 | $2.76 | $2.76 | 14,556 |
| 2021-12-29 | $2.73 | $2.73 | $2.69 | $2.69 | $2.69 | 33,287 |
| 2021-12-28 | $2.56 | $2.80 | $2.56 | $2.62 | $2.62 | 17,343 |
| 2021-12-27 | $2.71 | $2.83 | $2.60 | $2.61 | $2.61 | 23,326 |
| 2021-12-23 | $2.75 | $2.80 | $2.67 | $2.70 | $2.70 | 29,253 |
| 2021-12-22 | $2.65 | $2.71 | $2.63 | $2.71 | $2.71 | 10,418 |
| 2021-12-21 | $2.67 | $2.69 | $2.62 | $2.68 | $2.68 | 21,305 |
| 2021-12-20 | $2.65 | $2.72 | $2.49 | $2.72 | $2.72 | 92,219 |
| 2021-12-17 | $2.62 | $2.73 | $2.59 | $2.73 | $2.73 | 18,004 |
| 2021-12-16 | $2.76 | $2.82 | $2.66 | $2.68 | $2.68 | 15,636 |
| 2021-12-15 | $2.61 | $2.70 | $2.51 | $2.68 | $2.68 | 55,233 |
| 2021-12-14 | $2.54 | $2.71 | $2.54 | $2.63 | $2.63 | 27,613 |
| 2021-12-13 | $2.88 | $2.88 | $2.70 | $2.73 | $2.73 | 30,414 |
| 2021-12-10 | $2.88 | $2.91 | $2.82 | $2.88 | $2.88 | 30,610 |
| 2021-12-09 | $2.92 | $2.93 | $2.83 | $2.88 | $2.88 | 17,377 |
| 2021-12-08 | $2.98 | $3.00 | $2.88 | $2.88 | $2.88 | 21,880 |
| 2021-12-07 | $3.00 | $3.08 | $2.98 | $2.99 | $2.99 | 42,960 |
| 2021-12-06 | $3.04 | $3.04 | $2.86 | $2.96 | $2.96 | 67,107 |
| 2021-12-03 | $2.87 | $2.91 | $2.80 | $2.84 | $2.84 | 76,661 |
| 2021-12-02 | $2.62 | $2.88 | $2.62 | $2.80 | $2.80 | 42,310 |
| 2021-12-01 | $2.85 | $2.85 | $2.72 | $2.76 | $2.76 | 123,675 |
| 2021-11-30 | $2.89 | $2.91 | $2.74 | $2.84 | $2.84 | 63,553 |
| 2021-11-29 | $2.90 | $2.93 | $2.81 | $2.91 | $2.91 | 60,742 |
| 2021-11-26 | $2.84 | $2.86 | $2.75 | $2.83 | $2.83 | 66,866 |
| 2021-11-24 | $2.66 | $2.79 | $2.63 | $2.79 | $2.79 | 70,102 |
| 2021-11-23 | $2.68 | $2.80 | $2.58 | $2.65 | $2.65 | 37,079 |
| 2021-11-22 | $2.42 | $2.82 | $2.42 | $2.65 | $2.65 | 138,289 |
| 2021-11-19 | $2.21 | $2.44 | $2.21 | $2.41 | $2.41 | 14,064 |
| 2021-11-18 | $2.44 | $2.45 | $2.31 | $2.34 | $2.34 | 20,567 |
| 2021-11-17 | $2.51 | $2.55 | $2.43 | $2.45 | $2.45 | 26,006 |
| 2021-11-16 | $2.55 | $2.66 | $2.51 | $2.51 | $2.51 | 67,944 |
| 2021-11-15 | $2.39 | $2.55 | $2.39 | $2.50 | $2.50 | 68,287 |
| 2021-11-12 | $2.12 | $2.36 | $2.12 | $2.35 | $2.35 | 86,739 |
| 2021-11-11 | $2.12 | $2.25 | $2.11 | $2.12 | $2.12 | 182,514 |
| 2021-11-10 | $2.27 | $2.27 | $2.12 | $2.12 | $2.12 | 26,214 |
| 2021-11-09 | $2.32 | $2.32 | $2.22 | $2.23 | $2.23 | 49,811 |
| 2021-11-08 | $2.25 | $2.29 | $2.20 | $2.29 | $2.29 | 30,322 |
| 2021-11-05 | $2.25 | $2.31 | $2.18 | $2.18 | $2.18 | 32,279 |
| 2021-11-04 | $2.29 | $2.29 | $2.16 | $2.25 | $2.25 | 38,549 |
| 2021-11-03 | $2.17 | $2.28 | $2.09 | $2.28 | $2.28 | 24,319 |
| 2021-11-02 | $2.36 | $2.40 | $2.23 | $2.38 | $2.38 | 51,872 |
| 2021-11-01 | $2.33 | $2.39 | $2.28 | $2.38 | $2.38 | 51,872 |
| 2021-10-29 | $2.45 | $2.45 | $2.33 | $2.35 | $2.35 | 36,513 |
| 2021-10-28 | $2.47 | $2.47 | $2.40 | $2.40 | $2.40 | 12,048 |
| 2021-10-27 | $2.49 | $2.60 | $2.45 | $2.45 | $2.45 | 33,625 |
| 2021-10-26 | $2.43 | $2.53 | $2.39 | $2.45 | $2.45 | 91,979 |
| 2021-10-25 | $2.25 | $2.36 | $2.25 | $2.36 | $2.36 | 36,137 |
| 2021-10-22 | $2.23 | $2.29 | $2.22 | $2.24 | $2.24 | 14,371 |
| 2021-10-21 | $2.30 | $2.33 | $2.23 | $2.23 | $2.23 | 32,300 |
| 2021-10-20 | $2.39 | $2.39 | $2.28 | $2.28 | $2.28 | 22,521 |
| 2021-10-19 | $2.24 | $2.39 | $2.24 | $2.35 | $2.35 | 13,979 |
| 2021-10-18 | $2.37 | $2.42 | $2.31 | $2.31 | $2.31 | 29,041 |
| 2021-10-15 | $2.39 | $2.40 | $2.34 | $2.34 | $2.34 | 6,106 |
| 2021-10-14 | $2.48 | $2.48 | $2.32 | $2.39 | $2.39 | 21,855 |
| 2021-10-13 | $2.23 | $2.28 | $2.06 | $2.28 | $2.28 | 23,749 |
| 2021-10-12 | $2.21 | $2.26 | $2.03 | $2.06 | $2.06 | 44,895 |
| 2021-10-11 | $1.92 | $2.19 | $1.92 | $2.09 | $2.09 | 46,479 |
| 2021-10-08 | $2.06 | $2.10 | $2.04 | $2.09 | $2.09 | 15,090 |
| 2021-10-07 | $1.91 | $2.04 | $1.91 | $2.04 | $2.04 | 19,266 |
| 2021-10-06 | $1.95 | $1.95 | $1.84 | $1.87 | $1.87 | 13,685 |
| 2021-10-05 | $1.85 | $2.03 | $1.76 | $1.94 | $1.94 | 129,371 |
| 2021-10-04 | $1.80 | $1.80 | $1.73 | $1.76 | $1.76 | 61,527 |
| 2021-10-01 | $1.75 | $1.82 | $1.75 | $1.81 | $1.81 | 51,658 |
| 2021-09-30 | $1.92 | $1.94 | $1.81 | $1.82 | $1.82 | 38,281 |
| 2021-09-29 | $1.82 | $1.91 | $1.72 | $1.91 | $1.91 | 61,622 |
| 2021-09-28 | $1.90 | $1.92 | $1.83 | $1.83 | $1.83 | 35,050 |
| 2021-09-27 | $1.97 | $2.01 | $1.92 | $1.93 | $1.93 | 43,621 |
| 2021-09-24 | $2.00 | $2.03 | $1.97 | $1.97 | $1.97 | 23,926 |
| 2021-09-23 | $1.99 | $2.02 | $1.96 | $2.01 | $2.01 | 79,870 |
| 2021-09-22 | $2.03 | $2.03 | $1.98 | $1.99 | $1.99 | 40,372 |
| 2021-09-21 | $2.04 | $2.06 | $1.99 | $2.00 | $2.00 | 21,462 |
| 2021-09-20 | $2.09 | $2.09 | $2.02 | $2.04 | $2.04 | 22,813 |
| 2021-09-17 | $2.09 | $2.14 | $2.07 | $2.12 | $2.12 | 39,276 |
| 2021-09-16 | $2.07 | $2.07 | $2.04 | $2.06 | $2.06 | 14,108 |
| 2021-09-15 | $2.05 | $2.07 | $2.01 | $2.06 | $2.06 | 38,978 |
| 2021-09-14 | $2.12 | $2.12 | $1.97 | $2.02 | $2.02 | 117,847 |
| 2021-09-13 | $2.17 | $2.17 | $2.08 | $2.11 | $2.11 | 90,515 |
| 2021-09-10 | $2.30 | $2.30 | $2.13 | $2.13 | $2.13 | 38,881 |
| 2021-09-09 | $2.21 | $2.23 | $2.15 | $2.23 | $2.23 | 15,771 |
| 2021-09-08 | $2.24 | $2.27 | $2.18 | $2.22 | $2.22 | 55,439 |
| 2021-09-07 | $2.30 | $2.30 | $2.22 | $2.27 | $2.27 | 26,489 |
| 2021-09-03 | $2.28 | $2.30 | $2.26 | $2.28 | $2.28 | 19,960 |
| 2021-09-02 | $2.21 | $2.30 | $2.21 | $2.25 | $2.25 | 16,259 |
| 2021-09-01 | $2.33 | $2.34 | $2.22 | $2.24 | $2.24 | 59,421 |
| 2021-08-31 | $2.28 | $2.34 | $2.25 | $2.29 | $2.29 | 17,421 |
| 2021-08-30 | $2.39 | $2.39 | $2.30 | $2.31 | $2.31 | 33,511 |
| 2021-08-27 | $2.18 | $2.42 | $2.18 | $2.34 | $2.34 | 25,114 |
| 2021-08-26 | $2.28 | $2.29 | $2.24 | $2.25 | $2.25 | 22,275 |
| 2021-08-25 | $2.35 | $2.37 | $2.25 | $2.25 | $2.25 | 17,573 |
| 2021-08-24 | $2.45 | $2.45 | $2.33 | $2.35 | $2.35 | 34,547 |
| 2021-08-23 | $2.22 | $2.39 | $2.13 | $2.39 | $2.39 | 84,362 |
| 2021-08-20 | $2.20 | $2.20 | $2.06 | $2.18 | $2.18 | 112,278 |
| 2021-08-19 | $2.27 | $2.31 | $2.18 | $2.19 | $2.19 | 36,544 |
| 2021-08-18 | $2.29 | $2.36 | $2.17 | $2.25 | $2.25 | 64,998 |
| 2021-08-17 | $2.14 | $2.26 | $2.11 | $2.21 | $2.21 | 101,880 |
| 2021-08-16 | $2.43 | $2.55 | $2.36 | $2.36 | $2.36 | 51,846 |
| 2021-08-13 | $2.43 | $2.48 | $2.43 | $2.46 | $2.46 | 8,481 |
| 2021-08-12 | $2.46 | $2.48 | $2.42 | $2.46 | $2.46 | 40,242 |
| 2021-08-11 | $2.47 | $2.51 | $2.46 | $2.48 | $2.48 | 43,445 |
| 2021-08-10 | $2.55 | $2.59 | $2.48 | $2.49 | $2.49 | 32,925 |
| 2021-08-09 | $2.56 | $2.56 | $2.49 | $2.52 | $2.52 | 27,294 |
| 2021-08-06 | $2.57 | $2.57 | $2.50 | $2.55 | $2.55 | 46,330 |
| 2021-08-05 | $2.49 | $2.64 | $2.49 | $2.57 | $2.57 | 32,485 |
| 2021-08-04 | $2.66 | $2.66 | $2.61 | $2.61 | $2.61 | 17,182 |
| 2021-08-03 | $2.70 | $2.70 | $2.64 | $2.68 | $2.68 | 30,903 |
| 2021-08-02 | $2.68 | $2.80 | $2.68 | $2.74 | $2.74 | 13,924 |
| 2021-07-30 | $2.92 | $2.92 | $2.70 | $2.70 | $2.70 | 13,948 |
| 2021-07-29 | $2.66 | $2.78 | $2.66 | $2.70 | $2.70 | 7,934 |
| 2021-07-28 | $2.67 | $2.72 | $2.64 | $2.70 | $2.70 | 7,934 |
| 2021-07-27 | $2.72 | $2.77 | $2.64 | $2.67 | $2.67 | 18,062 |
| 2021-07-26 | $2.65 | $2.75 | $2.65 | $2.72 | $2.72 | 31,214 |
| 2021-07-23 | $2.79 | $2.79 | $2.73 | $2.73 | $2.73 | 11,858 |
| 2021-07-22 | $2.75 | $2.75 | $2.67 | $2.73 | $2.73 | 16,384 |
| 2021-07-21 | $2.69 | $2.72 | $2.67 | $2.69 | $2.69 | 20,473 |
| 2021-07-20 | $2.59 | $2.68 | $2.59 | $2.67 | $2.67 | 21,866 |
| 2021-07-19 | $2.65 | $2.65 | $2.42 | $2.60 | $2.60 | 61,673 |
| 2021-07-16 | $2.69 | $2.73 | $2.64 | $2.65 | $2.65 | 31,245 |
| 2021-07-15 | $2.74 | $2.74 | $2.66 | $2.69 | $2.69 | 27,578 |
| 2021-07-14 | $2.80 | $2.80 | $2.72 | $2.74 | $2.74 | 65,261 |
| 2021-07-13 | $2.77 | $2.78 | $2.74 | $2.75 | $2.75 | 20,901 |
| 2021-07-12 | $2.80 | $2.82 | $2.74 | $2.74 | $2.74 | 16,428 |
| 2021-07-09 | $2.71 | $2.82 | $2.71 | $2.82 | $2.82 | 15,337 |
| 2021-07-08 | $2.90 | $2.90 | $2.68 | $2.71 | $2.71 | 21,299 |
| 2021-07-07 | $2.84 | $2.87 | $2.72 | $2.73 | $2.73 | 22,423 |
| 2021-07-06 | $3.00 | $3.09 | $2.84 | $2.85 | $2.85 | 59,041 |
| 2021-07-02 | $2.95 | $2.95 | $2.86 | $2.91 | $2.91 | 18,528 |
| 2021-07-01 | $3.02 | $3.05 | $2.82 | $2.91 | $2.91 | 30,899 |
| 2021-06-30 | $2.79 | $2.89 | $2.79 | $2.83 | $2.83 | 28,211 |
| 2021-06-29 | $2.75 | $2.89 | $2.75 | $2.86 | $2.86 | 69,513 |
| 2021-06-28 | $2.75 | $2.80 | $2.73 | $2.74 | $2.74 | 43,868 |
| 2021-06-25 | $2.87 | $2.87 | $2.75 | $2.77 | $2.77 | 15,343 |
| 2021-06-24 | $2.84 | $2.84 | $2.76 | $2.84 | $2.84 | 31,278 |
| 2021-06-23 | $2.75 | $2.84 | $2.69 | $2.84 | $2.84 | 30,894 |
| 2021-06-22 | $2.58 | $2.75 | $2.58 | $2.75 | $2.75 | 42,754 |
| 2021-06-21 | $2.60 | $2.74 | $2.60 | $2.69 | $2.69 | 36,556 |
| 2021-06-18 | $2.77 | $2.83 | $2.74 | $2.75 | $2.75 | 24,744 |
| 2021-06-17 | $2.86 | $2.86 | $2.76 | $2.81 | $2.81 | 51,337 |
| 2021-06-16 | $3.08 | $3.08 | $2.90 | $2.92 | $2.92 | 41,699 |
| 2021-06-15 | $3.02 | $3.02 | $2.96 | $2.97 | $2.97 | 12,538 |
| 2021-06-14 | $2.84 | $3.04 | $2.79 | $3.00 | $3.00 | 43,877 |
| 2021-06-11 | $2.94 | $2.94 | $2.89 | $2.90 | $2.90 | 23,063 |
| 2021-06-10 | $2.95 | $2.95 | $2.84 | $2.93 | $2.93 | 20,962 |
| 2021-06-09 | $2.79 | $2.96 | $2.79 | $2.87 | $2.87 | 45,233 |
| 2021-06-08 | $3.00 | $3.00 | $2.86 | $2.89 | $2.89 | 44,172 |
| 2021-06-07 | $2.97 | $2.97 | $2.88 | $2.91 | $2.91 | 22,565 |
| 2021-06-04 | $2.98 | $2.98 | $2.90 | $2.96 | $2.96 | 40,251 |
| 2021-06-03 | $2.88 | $2.92 | $2.80 | $2.89 | $2.89 | 27,922 |
| 2021-06-02 | $2.83 | $2.93 | $2.78 | $2.93 | $2.93 | 86,355 |
| 2021-06-01 | $2.71 | $2.88 | $2.71 | $2.87 | $2.87 | 112,924 |
| 2021-05-28 | $2.63 | $2.77 | $2.60 | $2.68 | $2.68 | 51,199 |
| 2021-05-27 | $2.50 | $2.68 | $2.50 | $2.59 | $2.59 | 147,201 |
| 2021-05-26 | $2.71 | $2.74 | $2.50 | $2.57 | $2.57 | 444,362 |
| 2021-05-25 | $2.86 | $2.94 | $2.70 | $2.71 | $2.71 | 104,324 |
| 2021-05-24 | $2.84 | $2.95 | $2.82 | $2.92 | $2.92 | 47,772 |
| 2021-05-21 | $2.81 | $2.89 | $2.77 | $2.84 | $2.84 | 42,655 |
| 2021-05-20 | $2.97 | $2.97 | $2.79 | $2.81 | $2.81 | 45,179 |
| 2021-05-19 | $3.08 | $3.08 | $2.74 | $2.77 | $2.77 | 172,516 |
| 2021-05-18 | $3.04 | $3.07 | $2.96 | $3.00 | $3.00 | 74,133 |
| 2021-05-17 | $2.87 | $3.12 | $2.87 | $2.94 | $2.94 | 63,258 |
| 2021-05-14 | $2.75 | $3.02 | $2.75 | $2.90 | $2.90 | 28,117 |
| 2021-05-13 | $2.92 | $3.07 | $2.80 | $2.92 | $2.92 | 84,134 |
| 2021-05-12 | $3.17 | $3.26 | $2.95 | $2.95 | $2.95 | 55,327 |
| 2021-05-11 | $3.15 | $3.26 | $3.06 | $3.12 | $3.12 | 102,854 |
| 2021-05-10 | $3.50 | $3.50 | $3.24 | $3.27 | $3.27 | 86,479 |
| 2021-05-07 | $3.27 | $3.43 | $3.26 | $3.40 | $3.40 | 91,765 |
| 2021-05-06 | $3.07 | $3.24 | $3.07 | $3.23 | $3.23 | 97,010 |
| 2021-05-05 | $2.88 | $3.04 | $2.88 | $3.04 | $3.04 | 69,220 |
| 2021-05-04 | $2.87 | $2.98 | $2.86 | $2.95 | $2.95 | 123,838 |
| 2021-05-03 | $2.87 | $2.90 | $2.75 | $2.89 | $2.89 | 53,935 |
| 2021-04-30 | $2.98 | $2.98 | $2.85 | $2.87 | $2.87 | 17,194 |
| 2021-04-29 | $2.76 | $2.93 | $2.76 | $2.92 | $2.92 | 31,316 |
| 2021-04-28 | $2.98 | $2.98 | $2.87 | $2.93 | $2.93 | 28,327 |
| 2021-04-27 | $2.92 | $2.98 | $2.79 | $2.93 | $2.93 | 42,617 |
| 2021-04-26 | $2.64 | $2.93 | $2.64 | $2.90 | $2.90 | 74,773 |
| 2021-04-23 | $2.81 | $2.82 | $2.74 | $2.79 | $2.79 | 81,503 |
| 2021-04-22 | $2.70 | $2.82 | $2.68 | $2.69 | $2.69 | 93,636 |
| 2021-04-21 | $2.52 | $2.70 | $2.52 | $2.67 | $2.67 | 13,294 |
| 2021-04-20 | $2.65 | $2.67 | $2.53 | $2.55 | $2.55 | 64,528 |
| 2021-04-19 | $2.80 | $2.83 | $2.66 | $2.67 | $2.67 | 40,439 |
| 2021-04-16 | $2.78 | $2.82 | $2.68 | $2.69 | $2.69 | 47,514 |
| 2021-04-15 | $2.67 | $2.75 | $2.67 | $2.70 | $2.70 | 40,469 |
| 2021-04-14 | $2.83 | $2.83 | $2.69 | $2.69 | $2.69 | 48,332 |
| 2021-04-13 | $2.84 | $2.85 | $2.77 | $2.83 | $2.83 | 49,713 |
| 2021-04-12 | $2.79 | $2.98 | $2.75 | $2.80 | $2.80 | 66,594 |
| 2021-04-09 | $2.59 | $2.84 | $2.59 | $2.73 | $2.73 | 62,207 |
| 2021-04-08 | $2.63 | $2.67 | $2.60 | $2.64 | $2.64 | 39,760 |
| 2021-04-07 | $2.62 | $2.66 | $2.52 | $2.55 | $2.55 | 64,062 |
| 2021-04-06 | $2.69 | $2.70 | $2.60 | $2.60 | $2.60 | 95,131 |
| 2021-04-05 | $2.70 | $2.73 | $2.65 | $2.67 | $2.67 | 44,695 |
| 2021-04-01 | $2.59 | $2.66 | $2.52 | $2.60 | $2.60 | 58,635 |
| 2021-03-31 | $2.46 | $2.50 | $2.40 | $2.50 | $2.50 | 48,093 |
| 2021-03-30 | $2.39 | $2.47 | $2.39 | $2.43 | $2.43 | 66,453 |
| 2021-03-29 | $2.47 | $2.54 | $2.40 | $2.49 | $2.49 | 87,843 |
| 2021-03-26 | $2.53 | $2.62 | $2.48 | $2.50 | $2.50 | 73,984 |
| 2021-03-25 | $2.56 | $2.62 | $2.45 | $2.47 | $2.47 | 142,173 |
| 2021-03-24 | $2.60 | $2.70 | $2.60 | $2.62 | $2.62 | 70,228 |
| 2021-03-23 | $2.75 | $2.89 | $2.58 | $2.60 | $2.60 | 107,475 |
| 2021-03-22 | $2.70 | $2.79 | $2.70 | $2.75 | $2.75 | 107,774 |
| 2021-03-19 | $2.80 | $2.80 | $2.70 | $2.70 | $2.70 | 48,815 |
| 2021-03-18 | $2.80 | $2.85 | $2.65 | $2.67 | $2.67 | 42,645 |
| 2021-03-17 | $2.65 | $2.79 | $2.49 | $2.78 | $2.78 | 244,591 |
| 2021-03-16 | $2.80 | $2.85 | $2.78 | $2.78 | $2.78 | 79,082 |
| 2021-03-15 | $2.99 | $2.99 | $2.74 | $2.81 | $2.81 | 94,600 |
| 2021-03-12 | $3.00 | $3.00 | $2.89 | $2.90 | $2.90 | 54,646 |
| 2021-03-11 | $2.96 | $2.98 | $2.89 | $2.95 | $2.95 | 69,621 |
| 2021-03-10 | $2.80 | $3.01 | $2.79 | $2.94 | $2.94 | 46,846 |
| 2021-03-09 | $2.75 | $3.01 | $2.75 | $2.84 | $2.84 | 115,973 |
| 2021-03-08 | $2.62 | $2.84 | $2.60 | $2.78 | $2.78 | 148,699 |
| 2021-03-05 | $2.80 | $2.80 | $2.40 | $2.63 | $2.63 | 198,935 |
| 2021-03-04 | $2.83 | $2.92 | $2.54 | $2.72 | $2.72 | 243,966 |
| 2021-03-03 | $3.14 | $3.34 | $2.86 | $2.90 | $2.90 | 97,371 |
| 2021-03-02 | $3.08 | $3.16 | $3.03 | $3.14 | $3.14 | 110,013 |
| 2021-03-01 | $2.91 | $3.06 | $2.85 | $3.01 | $3.01 | 196,751 |
| 2021-02-26 | $2.52 | $2.79 | $2.41 | $2.62 | $2.62 | 175,171 |
| 2021-02-25 | $2.70 | $2.88 | $2.59 | $2.69 | $2.69 | 175,017 |
| 2021-02-24 | $2.76 | $2.83 | $2.62 | $2.69 | $2.69 | 175,017 |
| 2021-02-23 | $2.85 | $2.85 | $2.49 | $2.73 | $2.73 | 261,767 |
| 2021-02-22 | $3.05 | $3.10 | $2.85 | $2.85 | $2.85 | 180,355 |
| 2021-02-19 | $3.08 | $3.27 | $3.01 | $3.03 | $3.03 | 286,950 |
| 2021-02-18 | $3.47 | $3.63 | $2.95 | $3.51 | $3.51 | 495,600 |
| 2021-02-17 | $3.58 | $3.68 | $3.10 | $3.51 | $3.51 | 495,600 |
| 2021-02-16 | $2.83 | $3.14 | $2.69 | $3.13 | $3.13 | 488,971 |
| 2021-02-12 | $2.73 | $2.75 | $2.50 | $2.54 | $2.54 | 651,766 |
| 2021-02-11 | $2.31 | $2.56 | $2.20 | $2.43 | $2.43 | 333,721 |
| 2021-02-10 | $2.16 | $2.29 | $2.09 | $2.12 | $2.12 | 143,847 |
| 2021-02-09 | $2.14 | $2.14 | $2.03 | $2.12 | $2.12 | 143,847 |
| 2021-02-08 | $2.00 | $2.13 | $2.00 | $2.10 | $2.10 | 251,651 |
| 2021-02-05 | $1.91 | $1.96 | $1.80 | $1.92 | $1.92 | 176,372 |
| 2021-02-04 | $1.85 | $1.90 | $1.81 | $1.88 | $1.88 | 203,311 |
| 2021-02-03 | $1.82 | $1.87 | $1.79 | $1.81 | $1.81 | 87,680 |
| 2021-02-02 | $1.89 | $1.89 | $1.77 | $1.79 | $1.79 | 86,451 |
| 2021-02-01 | $1.89 | $1.91 | $1.81 | $1.88 | $1.88 | 90,931 |
| 2021-01-29 | $1.97 | $1.97 | $1.79 | $1.81 | $1.81 | 115,200 |
| 2021-01-28 | $1.90 | $2.01 | $1.87 | $1.95 | $1.95 | 211,895 |
| 2021-01-27 | $2.19 | $2.19 | $1.94 | $2.04 | $2.04 | 103,852 |
| 2021-01-26 | $2.10 | $2.16 | $2.04 | $2.15 | $2.15 | 59,390 |
| 2021-01-25 | $2.04 | $2.20 | $1.98 | $2.07 | $2.07 | 163,893 |
| 2021-01-22 | $1.81 | $2.08 | $1.78 | $2.03 | $2.03 | 161,904 |
| 2021-01-21 | $1.75 | $1.86 | $1.75 | $1.80 | $1.80 | 30,956 |
| 2021-01-20 | $1.87 | $1.88 | $1.81 | $1.83 | $1.83 | 51,046 |
| 2021-01-19 | $1.70 | $1.89 | $1.70 | $1.84 | $1.84 | 84,522 |
| 2021-01-15 | $1.85 | $1.91 | $1.76 | $1.77 | $1.77 | 75,922 |
| 2021-01-14 | $1.89 | $1.94 | $1.81 | $1.86 | $1.86 | 51,988 |
| 2021-01-13 | $1.96 | $2.07 | $1.82 | $1.89 | $1.89 | 53,104 |
| 2021-01-12 | $1.83 | $1.96 | $1.83 | $1.95 | $1.95 | 250,816 |
| 2021-01-11 | $1.82 | $1.94 | $1.69 | $1.72 | $1.72 | 262,302 |
| 2021-01-08 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2021-01-07 | $1.57 | $1.80 | $1.57 | $1.80 | $1.80 | 93,579 |
| 2021-01-06 | $1.70 | $1.70 | $1.57 | $1.60 | $1.60 | 129,689 |
| 2021-01-05 | $1.75 | $1.75 | $1.50 | $1.60 | $1.60 | 111,895 |
| 2021-01-04 | $1.48 | $1.54 | $1.48 | $1.52 | $1.52 | 83,743 |
| 2020-12-31 | $1.53 | $1.55 | $1.50 | $1.50 | $1.50 | 55,832 |
| 2020-12-30 | $1.45 | $1.61 | $1.45 | $1.53 | $1.53 | 49,072 |
| 2020-12-29 | $1.60 | $1.62 | $1.51 | $1.53 | $1.53 | 105,527 |
| 2020-12-28 | $1.62 | $1.78 | $1.45 | $1.60 | $1.60 | 113,702 |
| 2020-12-24 | $1.49 | $1.55 | $1.48 | $1.50 | $1.50 | 26,979 |
| 2020-12-23 | $1.51 | $1.54 | $1.47 | $1.48 | $1.48 | 69,432 |
| 2020-12-22 | $1.52 | $1.55 | $1.50 | $1.50 | $1.50 | 91,413 |
| 2020-12-21 | $1.64 | $1.64 | $1.51 | $1.52 | $1.52 | 52,720 |
| 2020-12-18 | $1.58 | $1.61 | $1.53 | $1.57 | $1.57 | 42,172 |
| 2020-12-17 | $1.56 | $1.58 | $1.52 | $1.56 | $1.56 | 48,232 |
| 2020-12-16 | $1.59 | $1.62 | $1.52 | $1.56 | $1.56 | 73,701 |
| 2020-12-15 | $1.54 | $1.59 | $1.52 | $1.56 | $1.56 | 73,701 |
| 2020-12-14 | $1.44 | $1.57 | $1.44 | $1.53 | $1.53 | 109,808 |
| 2020-12-11 | $1.46 | $1.48 | $1.43 | $1.45 | $1.45 | 58,000 |
| 2020-12-10 | $1.45 | $1.48 | $1.45 | $1.46 | $1.46 | 21,582 |
| 2020-12-09 | $1.50 | $1.50 | $1.42 | $1.45 | $1.45 | 37,352 |
| 2020-12-08 | $1.20 | $1.49 | $1.20 | $1.45 | $1.45 | 62,737 |
| 2020-12-07 | $1.43 | $1.50 | $1.43 | $1.49 | $1.49 | 20,405 |
| 2020-12-04 | $1.43 | $1.47 | $1.43 | $1.47 | $1.47 | 22,158 |
| 2020-12-03 | $1.49 | $1.49 | $1.40 | $1.44 | $1.44 | 56,238 |
| 2020-12-02 | $1.44 | $1.49 | $1.43 | $1.48 | $1.48 | 58,324 |
| 2020-12-01 | $1.51 | $1.53 | $1.43 | $1.43 | $1.43 | 52,684 |
| 2020-11-30 | $1.59 | $1.60 | $1.51 | $1.51 | $1.51 | 42,837 |
| 2020-11-27 | $1.52 | $1.56 | $1.51 | $1.51 | $1.51 | 30,639 |
| 2020-11-25 | $1.51 | $1.60 | $1.47 | $1.50 | $1.50 | 106,331 |
| 2020-11-24 | $1.55 | $1.56 | $1.45 | $1.52 | $1.52 | 99,607 |
| 2020-11-23 | $1.60 | $1.60 | $1.52 | $1.55 | $1.55 | 74,918 |
| 2020-11-20 | $1.59 | $1.59 | $1.54 | $1.56 | $1.56 | 56,044 |
| 2020-11-19 | $1.63 | $1.63 | $1.55 | $1.57 | $1.57 | 67,585 |
| 2020-11-18 | $1.75 | $1.75 | $1.63 | $1.64 | $1.64 | 87,452 |
| 2020-11-17 | $1.62 | $1.68 | $1.61 | $1.67 | $1.67 | 126,947 |
| 2020-11-16 | $1.56 | $1.80 | $1.55 | $1.61 | $1.61 | 46,632 |
| 2020-11-13 | $1.57 | $1.60 | $1.54 | $1.56 | $1.56 | 78,627 |
| 2020-11-12 | $1.57 | $1.58 | $1.53 | $1.55 | $1.55 | 29,868 |
| 2020-11-11 | $1.51 | $1.56 | $1.51 | $1.52 | $1.52 | 23,462 |
| 2020-11-10 | $1.58 | $1.60 | $1.51 | $1.54 | $1.54 | 46,943 |
| 2020-11-09 | $1.56 | $1.59 | $1.52 | $1.58 | $1.58 | 77,006 |
| 2020-11-06 | $1.51 | $1.68 | $1.49 | $1.56 | $1.56 | 69,409 |
| 2020-11-05 | $1.56 | $1.58 | $1.50 | $1.51 | $1.51 | 102,005 |
| 2020-11-04 | $1.56 | $1.60 | $1.46 | $1.47 | $1.47 | 64,026 |
| 2020-11-03 | $1.67 | $1.67 | $1.55 | $1.56 | $1.56 | 75,757 |
| 2020-11-02 | $1.54 | $1.62 | $1.53 | $1.55 | $1.55 | 38,306 |
| 2020-10-30 | $1.48 | $1.52 | $1.43 | $1.50 | $1.50 | 96,880 |
| 2020-10-29 | $1.40 | $1.50 | $1.40 | $1.44 | $1.44 | 81,777 |
| 2020-10-28 | $1.60 | $1.60 | $1.38 | $1.42 | $1.42 | 81,546 |
| 2020-10-27 | $1.43 | $1.61 | $1.42 | $1.54 | $1.54 | 150,242 |
| 2020-10-26 | $1.58 | $1.61 | $1.42 | $1.43 | $1.43 | 210,581 |
| 2020-10-23 | $1.75 | $1.76 | $1.56 | $1.61 | $1.61 | 83,387 |
| 2020-10-22 | $1.67 | $1.82 | $1.64 | $1.66 | $1.66 | 126,474 |
| 2020-10-21 | $1.41 | $1.67 | $1.41 | $1.63 | $1.63 | 74,677 |
| 2020-10-20 | $1.46 | $1.56 | $1.44 | $1.55 | $1.55 | 98,020 |
| 2020-10-19 | $1.42 | $1.55 | $1.42 | $1.46 | $1.46 | 85,223 |
| 2020-10-16 | $1.39 | $1.40 | $1.34 | $1.40 | $1.40 | 24,321 |
| 2020-10-15 | $1.35 | $1.50 | $1.30 | $1.36 | $1.36 | 69,037 |
| 2020-10-14 | $1.40 | $1.47 | $1.35 | $1.35 | $1.35 | 79,641 |
| 2020-10-13 | $1.44 | $1.47 | $1.40 | $1.41 | $1.41 | 65,487 |
| 2020-10-12 | $1.37 | $1.47 | $1.37 | $1.44 | $1.44 | 67,447 |
| 2020-10-09 | $1.38 | $1.42 | $1.36 | $1.41 | $1.41 | 61,741 |
| 2020-10-08 | $1.35 | $1.39 | $1.35 | $1.38 | $1.38 | 50,544 |
| 2020-10-07 | $1.31 | $1.37 | $1.30 | $1.34 | $1.34 | 90,248 |
| 2020-10-06 | $1.38 | $1.41 | $1.28 | $1.28 | $1.28 | 103,476 |
| 2020-10-05 | $1.34 | $1.40 | $1.34 | $1.36 | $1.36 | 124,838 |
| 2020-10-02 | $1.29 | $1.39 | $1.27 | $1.30 | $1.30 | 58,134 |
| 2020-10-01 | $1.18 | $1.35 | $1.18 | $1.33 | $1.33 | 34,631 |
| 2020-09-30 | $1.28 | $1.33 | $1.25 | $1.29 | $1.29 | 110,020 |
| 2020-09-29 | $1.29 | $1.29 | $1.23 | $1.28 | $1.28 | 38,426 |
| 2020-09-28 | $1.25 | $1.30 | $1.21 | $1.24 | $1.24 | 104,430 |
| 2020-09-25 | $1.26 | $1.27 | $1.19 | $1.23 | $1.23 | 69,225 |
| 2020-09-24 | $1.22 | $1.28 | $1.17 | $1.22 | $1.22 | 37,988 |
| 2020-09-23 | $1.40 | $1.41 | $1.15 | $1.20 | $1.20 | 153,453 |
| 2020-09-22 | $1.39 | $1.42 | $1.33 | $1.37 | $1.37 | 100,443 |
| 2020-09-21 | $1.40 | $1.42 | $1.26 | $1.38 | $1.38 | 196,259 |
| 2020-09-18 | $1.26 | $1.39 | $1.25 | $1.39 | $1.39 | 105,160 |
| 2020-09-17 | $1.24 | $1.31 | $1.20 | $1.23 | $1.23 | 72,421 |
| 2020-09-16 | $1.19 | $1.26 | $1.16 | $1.25 | $1.25 | 74,653 |
| 2020-09-15 | $1.23 | $1.28 | $1.15 | $1.18 | $1.18 | 116,798 |
| 2020-09-14 | $1.33 | $1.40 | $1.20 | $1.25 | $1.25 | 212,648 |
| 2020-09-11 | $1.27 | $1.38 | $1.25 | $1.29 | $1.29 | 65,176 |
| 2020-09-10 | $1.28 | $1.35 | $1.23 | $1.23 | $1.23 | 21,273 |
| 2020-09-09 | $1.31 | $1.54 | $1.25 | $1.33 | $1.33 | 26,475 |
| 2020-09-08 | $1.27 | $1.68 | $1.20 | $1.26 | $1.26 | 79,588 |
| 2020-09-04 | $1.47 | $1.48 | $1.20 | $1.38 | $1.38 | 80,981 |
| 2020-09-03 | $1.53 | $1.70 | $1.40 | $1.45 | $1.45 | 124,777 |
| 2020-09-02 | $1.49 | $1.60 | $1.47 | $1.54 | $1.54 | 23,875 |
| 2020-09-01 | $1.50 | $1.62 | $1.46 | $1.50 | $1.50 | 54,197 |
| 2020-08-31 | $1.68 | $1.75 | $1.50 | $1.54 | $1.54 | 68,492 |
| 2020-08-28 | $1.70 | $1.73 | $1.58 | $1.58 | $1.58 | 43,754 |
| 2020-08-27 | $1.70 | $1.73 | $1.61 | $1.61 | $1.61 | 66,990 |
| 2020-08-26 | $1.59 | $1.75 | $1.57 | $1.67 | $1.67 | 146,501 |
| 2020-08-25 | $1.37 | $1.90 | $1.35 | $1.53 | $1.53 | 177,156 |
| 2020-08-24 | $1.31 | $1.38 | $1.28 | $1.34 | $1.34 | 70,282 |
| 2020-08-21 | $1.30 | $1.50 | $1.22 | $1.28 | $1.28 | 48,829 |
| 2020-08-20 | $1.27 | $1.37 | $1.03 | $1.33 | $1.33 | 87,938 |
| 2020-08-19 | $1.30 | $1.34 | $1.20 | $1.27 | $1.27 | 55,557 |
| 2020-08-18 | $1.34 | $1.39 | $1.29 | $1.29 | $1.29 | 19,254 |
| 2020-08-17 | $1.37 | $1.60 | $1.30 | $1.35 | $1.35 | 26,034 |
| 2020-08-14 | $1.38 | $1.39 | $1.30 | $1.34 | $1.34 | 29,031 |
| 2020-08-13 | $1.37 | $1.38 | $1.34 | $1.36 | $1.36 | 11,416 |
| 2020-08-12 | $1.41 | $1.42 | $1.37 | $1.39 | $1.39 | 32,648 |
| 2020-08-11 | $1.36 | $1.42 | $1.36 | $1.39 | $1.39 | 18,350 |
| 2020-08-10 | $1.41 | $1.43 | $1.30 | $1.32 | $1.32 | 23,848 |
| 2020-08-07 | $1.53 | $1.53 | $1.33 | $1.34 | $1.34 | 34,888 |
| 2020-08-06 | $1.62 | $1.63 | $1.46 | $1.48 | $1.48 | 25,926 |
| 2020-08-05 | $1.41 | $1.60 | $1.40 | $1.57 | $1.57 | 27,114 |
| 2020-08-04 | $1.67 | $1.68 | $1.38 | $1.42 | $1.42 | 136,303 |
| 2020-08-03 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 594 |
| 2020-07-31 | $1.86 | $1.87 | $1.49 | $1.64 | $1.64 | 155,615 |
| 2020-07-30 | $1.95 | $1.95 | $1.64 | $1.76 | $1.76 | 109,427 |
| 2020-07-29 | $2.13 | $2.18 | $1.77 | $1.88 | $1.88 | 214,247 |
| 2020-07-28 | $1.79 | $2.24 | $1.73 | $2.09 | $2.09 | 837,456 |
| 2020-07-27 | $1.14 | $1.60 | $1.11 | $1.54 | $1.54 | 230,368 |
| 2020-07-24 | $0.86 | $1.00 | $0.86 | $0.97 | $0.97 | 107,061 |
| 2020-07-23 | $0.79 | $0.86 | $0.78 | $0.85 | $0.85 | 54,302 |
| 2020-07-22 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 6,232 |
| 2020-07-21 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 2,600 |
| 2020-07-20 | $0.78 | $0.80 | $0.77 | $0.77 | $0.77 | 20,100 |
| 2020-07-17 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1,000 |
| 2020-07-16 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 10,000 |
| 2020-07-15 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 4,300 |
| 2020-07-14 | $0.74 | $0.76 | $0.74 | $0.74 | $0.74 | 55,000 |
| 2020-07-13 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 27,600 |
| 2020-07-10 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 55,000 |
| 2020-07-09 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 1,000 |
| 2020-07-08 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 3,900 |
| 2020-07-07 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 2,700 |
| 2020-07-06 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,500 |
Canada Nickel Company Inc (CNIKF) News Headlines
Recent Canada Nickel Company Inc (CNIKF) News
Similar Companies to Canada Nickel Company Inc (CNIKF) 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 | -- | -- | -- |