Cerrado Gold Corp (CRDOF) Exchange: OTCQX
Data as of April 24, 2024
$0.18 ($0.00) -2.72%
Cerrado Gold Corp - Daily Information
Click for more stock information on Cerrado Gold Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $0.18 |
| Previous Close | $0.18 |
| High | $0.18 |
| Low | $0.18 |
| Adjusted Open | $0.18 |
| Previous Adjusted Close | $0.18 |
| Adjusted High | $0.18 |
| Adjusted Low | $0.18 |
About Cerrado Gold Corp (CRDOF)
Cerrado Gold Corp
Invest in Cerrado Gold Corp (CRDOF)
Historical Stock Data for Cerrado Gold Corp (CRDOF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 3,250 |
| 2024-04-23 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 48,830 |
| 2024-04-22 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 41,000 |
| 2024-04-19 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 28,143 |
| 2024-04-18 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 12,057 |
| 2024-04-17 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 18,400 |
| 2024-04-16 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 103,116 |
| 2024-04-15 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 36,750 |
| 2024-04-12 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 92,939 |
| 2024-04-11 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 30,800 |
| 2024-04-10 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 37,900 |
| 2024-04-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,100 |
| 2024-04-08 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 39,414 |
| 2024-04-05 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 32,345 |
| 2024-04-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 47,050 |
| 2024-04-03 | $0.17 | $0.20 | $0.17 | $0.17 | $0.17 | 32,016 |
| 2024-04-02 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 32,016 |
| 2024-04-01 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 26,000 |
| 2024-03-28 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 30,177 |
| 2024-03-27 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 31,810 |
| 2024-03-26 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 19,000 |
| 2024-03-25 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 12,066 |
| 2024-03-22 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 11,117 |
| 2024-03-21 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 138,021 |
| 2024-03-20 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 77,260 |
| 2024-03-19 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 69,708 |
| 2024-03-18 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 117,044 |
| 2024-03-15 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 124,103 |
| 2024-03-14 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 71,720 |
| 2024-03-13 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 71,720 |
| 2024-03-12 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 7,800 |
| 2024-03-11 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 55,001 |
| 2024-03-08 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 150,471 |
| 2024-03-07 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 127,266 |
| 2024-03-06 | $0.15 | $0.15 | $0.12 | $0.13 | $0.13 | 290,575 |
| 2024-03-05 | $0.19 | $0.21 | $0.14 | $0.14 | $0.14 | 287,732 |
| 2024-03-04 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 33,181 |
| 2024-03-01 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 71,300 |
| 2024-02-29 | $0.17 | $0.20 | $0.15 | $0.20 | $0.20 | 43,800 |
| 2024-02-28 | $0.12 | $0.16 | $0.12 | $0.16 | $0.16 | 75,126 |
| 2024-02-27 | $0.14 | $0.15 | $0.12 | $0.12 | $0.12 | 55,145 |
| 2024-02-26 | $0.16 | $0.16 | $0.12 | $0.13 | $0.13 | 284,487 |
| 2024-02-23 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 24,460 |
| 2024-02-22 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 266,500 |
| 2024-02-21 | $0.21 | $0.21 | $0.18 | $0.19 | $0.19 | 95,471 |
| 2024-02-20 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 36,050 |
| 2024-02-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 41,822 |
| 2024-02-15 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 76,200 |
| 2024-02-14 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 212,875 |
| 2024-02-13 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 75,917 |
| 2024-02-12 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 49,625 |
| 2024-02-09 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 39,410 |
| 2024-02-08 | $0.23 | $0.23 | $0.19 | $0.19 | $0.19 | 191,855 |
| 2024-02-07 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 63,940 |
| 2024-02-06 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 8,869 |
| 2024-02-05 | $0.28 | $0.28 | $0.23 | $0.26 | $0.26 | 77,860 |
| 2024-02-02 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 36,799 |
| 2024-02-01 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 217,538 |
| 2024-01-31 | $0.28 | $0.31 | $0.28 | $0.28 | $0.28 | 492,856 |
| 2024-01-30 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 75,007 |
| 2024-01-29 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 37,076 |
| 2024-01-26 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 25,054 |
| 2024-01-25 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 16,540 |
| 2024-01-24 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 37,645 |
| 2024-01-23 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 24,252 |
| 2024-01-22 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 31,010 |
| 2024-01-19 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 19,070 |
| 2024-01-18 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 10,440 |
| 2024-01-17 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 14,800 |
| 2024-01-16 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 35,350 |
| 2024-01-12 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 46,550 |
| 2024-01-11 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 15,001 |
| 2024-01-10 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 6,953 |
| 2024-01-09 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 79,920 |
| 2024-01-08 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 52,207 |
| 2024-01-05 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 52,207 |
| 2024-01-04 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 14,525 |
| 2024-01-03 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 665 |
| 2024-01-02 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 53,126 |
| 2023-12-29 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 14,450 |
| 2023-12-28 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 54,094 |
| 2023-12-27 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 63,819 |
| 2023-12-26 | $0.46 | $0.50 | $0.46 | $0.48 | $0.48 | 19,560 |
| 2023-12-22 | $0.46 | $0.47 | $0.44 | $0.47 | $0.47 | 32,093 |
| 2023-12-21 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 83,350 |
| 2023-12-20 | $0.47 | $0.47 | $0.43 | $0.45 | $0.45 | 83,190 |
| 2023-12-19 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 18,468 |
| 2023-12-18 | $0.48 | $0.48 | $0.45 | $0.47 | $0.47 | 67,142 |
| 2023-12-15 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 15,868 |
| 2023-12-14 | $0.49 | $0.51 | $0.46 | $0.46 | $0.46 | 65,950 |
| 2023-12-13 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 57,634 |
| 2023-12-12 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 55,669 |
| 2023-12-11 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 51,440 |
| 2023-12-08 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 21,021 |
| 2023-12-07 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 1,650 |
| 2023-12-06 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 34,945 |
| 2023-12-05 | $0.52 | $0.52 | $0.49 | $0.52 | $0.52 | 40,150 |
| 2023-12-04 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 63,159 |
| 2023-12-01 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 31,185 |
| 2023-11-30 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 54,786 |
| 2023-11-29 | $0.51 | $0.52 | $0.47 | $0.51 | $0.51 | 64,079 |
| 2023-11-28 | $0.51 | $0.51 | $0.49 | $0.51 | $0.51 | 35,650 |
| 2023-11-27 | $0.46 | $0.50 | $0.46 | $0.48 | $0.48 | 93,841 |
| 2023-11-24 | $0.45 | $0.51 | $0.45 | $0.46 | $0.46 | 9,290 |
| 2023-11-22 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 3,300 |
| 2023-11-21 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 78,405 |
| 2023-11-20 | $0.50 | $0.50 | $0.44 | $0.44 | $0.44 | 72,686 |
| 2023-11-17 | $0.43 | $0.48 | $0.43 | $0.48 | $0.48 | 22,100 |
| 2023-11-16 | $0.43 | $0.46 | $0.43 | $0.43 | $0.43 | 25,516 |
| 2023-11-15 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 46,888 |
| 2023-11-14 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 78,516 |
| 2023-11-13 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 53,570 |
| 2023-11-10 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 54,826 |
| 2023-11-09 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 34,650 |
| 2023-11-08 | $0.39 | $0.40 | $0.36 | $0.36 | $0.36 | 25,235 |
| 2023-11-07 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 33,894 |
| 2023-11-06 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 52,850 |
| 2023-11-03 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 11,481 |
| 2023-11-02 | $0.47 | $0.47 | $0.42 | $0.44 | $0.44 | 30,810 |
| 2023-11-01 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 425 |
| 2023-10-31 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 2,000 |
| 2023-10-30 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 113,000 |
| 2023-10-27 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 28,233 |
| 2023-10-26 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 8,200 |
| 2023-10-25 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 59,920 |
| 2023-10-24 | $0.52 | $0.55 | $0.50 | $0.51 | $0.51 | 169,500 |
| 2023-10-23 | $0.55 | $0.55 | $0.51 | $0.53 | $0.53 | 56,399 |
| 2023-10-20 | $0.47 | $0.52 | $0.47 | $0.50 | $0.50 | 33,300 |
| 2023-10-19 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 6,074 |
| 2023-10-18 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 21,500 |
| 2023-10-17 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 29,000 |
| 2023-10-16 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 2,240 |
| 2023-10-13 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 5,800 |
| 2023-10-12 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 36,176 |
| 2023-10-11 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 88,200 |
| 2023-10-10 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 2,035 |
| 2023-10-09 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 300 |
| 2023-10-06 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 59,150 |
| 2023-10-05 | $0.45 | $0.49 | $0.44 | $0.49 | $0.49 | 32,670 |
| 2023-10-04 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2023-10-03 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 8,996 |
| 2023-10-02 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 19,530 |
| 2023-09-29 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 6,100 |
| 2023-09-28 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 18,790 |
| 2023-09-27 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 62,015 |
| 2023-09-26 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 13,500 |
| 2023-09-25 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 1,902 |
| 2023-09-22 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 12,300 |
| 2023-09-21 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 15,000 |
| 2023-09-20 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 2,794 |
| 2023-09-19 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 4,666 |
| 2023-09-18 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 11,714 |
| 2023-09-15 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 16,315 |
| 2023-09-14 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 90,787 |
| 2023-09-13 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 5,123 |
| 2023-09-12 | $0.45 | $0.50 | $0.45 | $0.48 | $0.48 | 107,565 |
| 2023-09-11 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 5,233 |
| 2023-09-08 | $0.41 | $0.44 | $0.41 | $0.44 | $0.44 | 9,300 |
| 2023-09-07 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 8,475 |
| 2023-09-06 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 5,089 |
| 2023-09-05 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 38,350 |
| 2023-09-01 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 11,043 |
| 2023-08-31 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 10,251 |
| 2023-08-30 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 64,000 |
| 2023-08-29 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 47,322 |
| 2023-08-28 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 37,506 |
| 2023-08-25 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 1,825 |
| 2023-08-24 | $0.48 | $0.49 | $0.46 | $0.46 | $0.46 | 22,500 |
| 2023-08-23 | $0.47 | $0.52 | $0.44 | $0.48 | $0.48 | 58,068 |
| 2023-08-22 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 93,328 |
| 2023-08-21 | $0.50 | $0.50 | $0.45 | $0.48 | $0.48 | 17,891 |
| 2023-08-18 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 17,553 |
| 2023-08-17 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 5,600 |
| 2023-08-16 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 10,800 |
| 2023-08-15 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1 |
| 2023-08-14 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 7,010 |
| 2023-08-11 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 23,450 |
| 2023-08-10 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 22,000 |
| 2023-08-09 | $0.56 | $0.58 | $0.56 | $0.56 | $0.56 | 34,740 |
| 2023-08-08 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2023-08-07 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 1,419 |
| 2023-08-04 | $0.57 | $0.59 | $0.56 | $0.57 | $0.57 | 69,654 |
| 2023-08-03 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 2,060 |
| 2023-08-02 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 34,238 |
| 2023-08-01 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 2,500 |
| 2023-07-31 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 17,100 |
| 2023-07-28 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 3,990 |
| 2023-07-27 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 35,500 |
| 2023-07-26 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 22,700 |
| 2023-07-25 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 34,959 |
| 2023-07-24 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 2,000 |
| 2023-07-21 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2023-07-20 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 3,221 |
| 2023-07-19 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 3,783 |
| 2023-07-18 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 2,000 |
| 2023-07-17 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 2,697 |
| 2023-07-14 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 19,534 |
| 2023-07-13 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 63,310 |
| 2023-07-12 | $0.62 | $0.67 | $0.62 | $0.67 | $0.67 | 32,758 |
| 2023-07-11 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 1,285 |
| 2023-07-10 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 45,600 |
| 2023-07-07 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 2,406 |
| 2023-07-06 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 15,603 |
| 2023-07-05 | $0.65 | $0.67 | $0.64 | $0.65 | $0.65 | 13,312 |
| 2023-07-03 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 5,595 |
| 2023-06-30 | $0.62 | $0.64 | $0.61 | $0.64 | $0.64 | 47,305 |
| 2023-06-29 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 8,002 |
| 2023-06-28 | $0.59 | $0.61 | $0.59 | $0.59 | $0.59 | 23,500 |
| 2023-06-27 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 116,250 |
| 2023-06-26 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 14,850 |
| 2023-06-23 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 23,156 |
| 2023-06-22 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 22,640 |
| 2023-06-21 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 6,594 |
| 2023-06-20 | $0.61 | $0.61 | $0.57 | $0.60 | $0.60 | 14,655 |
| 2023-06-16 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 1,813 |
| 2023-06-15 | $0.59 | $0.61 | $0.59 | $0.61 | $0.61 | 7,550 |
| 2023-06-14 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2023-06-13 | $0.61 | $0.63 | $0.57 | $0.59 | $0.59 | 111,326 |
| 2023-06-12 | $0.65 | $0.65 | $0.60 | $0.60 | $0.60 | 147,393 |
| 2023-06-09 | $0.67 | $0.67 | $0.65 | $0.67 | $0.67 | 15,838 |
| 2023-06-08 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 20,603 |
| 2023-06-07 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 10,700 |
| 2023-06-06 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 8,605 |
| 2023-06-05 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 6,040 |
| 2023-06-02 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2023-06-01 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 45,940 |
| 2023-05-31 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 3,000 |
| 2023-05-30 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 122,077 |
| 2023-05-26 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 21,160 |
| 2023-05-25 | $0.62 | $0.63 | $0.61 | $0.63 | $0.63 | 3,630 |
| 2023-05-24 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 9,440 |
| 2023-05-23 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 12,928 |
| 2023-05-22 | $0.64 | $0.67 | $0.61 | $0.66 | $0.66 | 8,077 |
| 2023-05-19 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 11,610 |
| 2023-05-18 | $0.61 | $0.64 | $0.61 | $0.61 | $0.61 | 32,605 |
| 2023-05-17 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 13,780 |
| 2023-05-16 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 4,500 |
| 2023-05-15 | $0.65 | $0.66 | $0.63 | $0.63 | $0.63 | 27,521 |
| 2023-05-12 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 3,979 |
| 2023-05-11 | $0.68 | $0.69 | $0.65 | $0.66 | $0.66 | 27,350 |
| 2023-05-10 | $0.76 | $0.76 | $0.70 | $0.70 | $0.70 | 6,700 |
| 2023-05-09 | $0.71 | $0.75 | $0.67 | $0.72 | $0.72 | 65,701 |
| 2023-05-08 | $0.79 | $0.79 | $0.69 | $0.71 | $0.71 | 23,450 |
| 2023-05-05 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 123,710 |
| 2023-05-04 | $0.72 | $0.76 | $0.72 | $0.76 | $0.76 | 60,621 |
| 2023-05-03 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 43,400 |
| 2023-05-02 | $0.71 | $0.76 | $0.69 | $0.74 | $0.74 | 54,445 |
| 2023-05-01 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 98,905 |
| 2023-04-28 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 44,500 |
| 2023-04-27 | $0.77 | $0.77 | $0.70 | $0.72 | $0.72 | 39,845 |
| 2023-04-26 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 33,500 |
| 2023-04-25 | $0.71 | $0.74 | $0.71 | $0.73 | $0.73 | 2,440 |
| 2023-04-24 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 16,425 |
| 2023-04-21 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 64,950 |
| 2023-04-20 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 93,055 |
| 2023-04-19 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 24,200 |
| 2023-04-18 | $0.71 | $0.74 | $0.69 | $0.74 | $0.74 | 51,050 |
| 2023-04-17 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 62,133 |
| 2023-04-14 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 18,923 |
| 2023-04-13 | $0.68 | $0.70 | $0.66 | $0.70 | $0.70 | 48,795 |
| 2023-04-12 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 26,250 |
| 2023-04-11 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 49,734 |
| 2023-04-10 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 19,400 |
| 2023-04-06 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 6,525 |
| 2023-04-05 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 5,883 |
| 2023-04-04 | $0.64 | $0.65 | $0.62 | $0.63 | $0.63 | 57,390 |
| 2023-04-03 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 16,238 |
| 2023-03-31 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 9,000 |
| 2023-03-30 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 2,310 |
| 2023-03-29 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 4,840 |
| 2023-03-28 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 67,940 |
| 2023-03-27 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 25,094 |
| 2023-03-24 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 2,600 |
| 2023-03-23 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 4,530 |
| 2023-03-22 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 22,080 |
| 2023-03-21 | $0.56 | $0.57 | $0.54 | $0.57 | $0.57 | 35,800 |
| 2023-03-20 | $0.55 | $0.59 | $0.53 | $0.59 | $0.59 | 52,807 |
| 2023-03-17 | $0.53 | $0.56 | $0.51 | $0.55 | $0.55 | 49,992 |
| 2023-03-16 | $0.57 | $0.57 | $0.51 | $0.52 | $0.52 | 24,810 |
| 2023-03-15 | $0.59 | $0.60 | $0.53 | $0.54 | $0.54 | 21,301 |
| 2023-03-14 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 5,571 |
| 2023-03-13 | $0.61 | $0.61 | $0.57 | $0.59 | $0.59 | 33,401 |
| 2023-03-10 | $0.54 | $0.57 | $0.54 | $0.54 | $0.54 | 60,600 |
| 2023-03-09 | $0.59 | $0.59 | $0.52 | $0.54 | $0.54 | 106,919 |
| 2023-03-08 | $0.61 | $0.63 | $0.58 | $0.62 | $0.62 | 102,100 |
| 2023-03-07 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 17,200 |
| 2023-03-06 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 7,700 |
| 2023-03-03 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 20,500 |
| 2023-03-02 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 16,000 |
| 2023-03-01 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 1,400 |
| 2023-02-28 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 1,631 |
| 2023-02-27 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 7,400 |
| 2023-02-24 | $0.68 | $0.68 | $0.63 | $0.64 | $0.64 | 18,560 |
| 2023-02-23 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 410 |
| 2023-02-22 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 2,000 |
| 2023-02-21 | $0.67 | $0.69 | $0.66 | $0.67 | $0.67 | 16,750 |
| 2023-02-17 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 2,000 |
| 2023-02-16 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 22,000 |
| 2023-02-15 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 600 |
| 2023-02-14 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 5,750 |
| 2023-02-13 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 17,200 |
| 2023-02-10 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 14,550 |
| 2023-02-09 | $0.71 | $0.72 | $0.69 | $0.69 | $0.69 | 47,200 |
| 2023-02-08 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 19,300 |
| 2023-02-07 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 5,100 |
| 2023-02-06 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 6,000 |
| 2023-02-03 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 3,500 |
| 2023-02-02 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 18,400 |
| 2023-02-01 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 1,322 |
| 2023-01-31 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 11,800 |
| 2023-01-30 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 3,000 |
| 2023-01-27 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 5,770 |
| 2023-01-26 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2023-01-25 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 11,380 |
| 2023-01-24 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 3,500 |
| 2023-01-23 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 83,800 |
| 2023-01-20 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 36,650 |
| 2023-01-19 | $0.65 | $0.69 | $0.65 | $0.69 | $0.69 | 34,995 |
| 2023-01-18 | $0.67 | $0.67 | $0.64 | $0.64 | $0.64 | 20,600 |
| 2023-01-17 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 31,050 |
| 2023-01-13 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 67,280 |
| 2023-01-12 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 13,650 |
| 2023-01-11 | $0.64 | $0.66 | $0.63 | $0.66 | $0.66 | 5,850 |
| 2023-01-10 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 5,750 |
| 2023-01-09 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 13,651 |
| 2023-01-06 | $0.71 | $0.73 | $0.69 | $0.69 | $0.69 | 31,808 |
| 2023-01-05 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 6,305 |
| 2023-01-04 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 41,311 |
| 2023-01-03 | $0.64 | $0.69 | $0.64 | $0.68 | $0.68 | 21,268 |
| 2022-12-30 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 5,180 |
| 2022-12-29 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 3,241 |
| 2022-12-28 | $0.63 | $0.64 | $0.60 | $0.60 | $0.60 | 13,500 |
| 2022-12-27 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 22,800 |
| 2022-12-23 | $0.59 | $0.63 | $0.59 | $0.63 | $0.63 | 51,000 |
| 2022-12-22 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 1,274 |
| 2022-12-21 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 50,200 |
| 2022-12-20 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 34,500 |
| 2022-12-19 | $0.60 | $0.60 | $0.56 | $0.57 | $0.57 | 17,401 |
| 2022-12-16 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2022-12-15 | $0.55 | $0.60 | $0.55 | $0.60 | $0.60 | 91,722 |
| 2022-12-14 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 27,900 |
| 2022-12-13 | $0.51 | $0.57 | $0.51 | $0.55 | $0.55 | 17,100 |
| 2022-12-12 | $0.53 | $0.53 | $0.51 | $0.53 | $0.53 | 49,210 |
| 2022-12-09 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 83,730 |
| 2022-12-08 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 96,900 |
| 2022-12-07 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 21,225 |
| 2022-12-06 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 2,200 |
| 2022-12-05 | $0.59 | $0.59 | $0.56 | $0.56 | $0.56 | 37,744 |
| 2022-12-02 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 10,100 |
| 2022-12-01 | $0.63 | $0.63 | $0.57 | $0.57 | $0.57 | 117,255 |
| 2022-11-30 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 37,932 |
| 2022-11-29 | $0.62 | $0.64 | $0.61 | $0.64 | $0.64 | 37,530 |
| 2022-11-28 | $0.63 | $0.64 | $0.62 | $0.62 | $0.62 | 126,656 |
| 2022-11-25 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 62,896 |
| 2022-11-23 | $0.59 | $0.62 | $0.57 | $0.62 | $0.62 | 137,078 |
| 2022-11-22 | $0.60 | $0.61 | $0.59 | $0.61 | $0.61 | 55,625 |
| 2022-11-21 | $0.59 | $0.60 | $0.58 | $0.60 | $0.60 | 194,735 |
| 2022-11-18 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 10,550 |
| 2022-11-17 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 24,070 |
| 2022-11-16 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 1,300 |
| 2022-11-15 | $0.62 | $0.63 | $0.60 | $0.60 | $0.60 | 19,300 |
| 2022-11-14 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 200 |
| 2022-11-11 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 18 |
| 2022-11-10 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 15,459 |
| 2022-11-09 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 1,000 |
| 2022-11-08 | $0.63 | $0.63 | $0.58 | $0.61 | $0.61 | 13,700 |
| 2022-11-07 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-11-04 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 8,250 |
| 2022-11-03 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,333 |
| 2022-11-02 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 15,700 |
| 2022-11-01 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 4,000 |
| 2022-10-31 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 18,370 |
| 2022-10-28 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 5,100 |
| 2022-10-27 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 1,400 |
| 2022-10-26 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 685 |
| 2022-10-25 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 9,900 |
| 2022-10-24 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 9,167 |
| 2022-10-21 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,000 |
| 2022-10-20 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 825 |
| 2022-10-19 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 100 |
| 2022-10-18 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 183 |
| 2022-10-17 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 365 |
| 2022-10-14 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-10-13 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 2,000 |
| 2022-10-12 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 8,300 |
| 2022-10-11 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 1,120 |
| 2022-10-10 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 30 |
| 2022-10-07 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 3,500 |
| 2022-10-06 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 8,000 |
| 2022-10-05 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 1,528 |
| 2022-10-04 | $0.66 | $0.69 | $0.66 | $0.69 | $0.69 | 42,846 |
| 2022-10-03 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 27,180 |
| 2022-09-30 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 5,100 |
| 2022-09-29 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 640 |
| 2022-09-28 | $0.58 | $0.61 | $0.58 | $0.61 | $0.61 | 2,216 |
| 2022-09-27 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 6,100 |
| 2022-09-26 | $0.60 | $0.65 | $0.56 | $0.56 | $0.56 | 27,394 |
| 2022-09-23 | $0.65 | $0.65 | $0.59 | $0.65 | $0.65 | 119,200 |
| 2022-09-22 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 13,295 |
| 2022-09-21 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,005 |
| 2022-09-20 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,045 |
| 2022-09-19 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 7,333 |
| 2022-09-16 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 972 |
| 2022-09-15 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 3,130 |
| 2022-09-14 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1,050 |
| 2022-09-13 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 5,200 |
| 2022-09-12 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 12,365 |
| 2022-09-09 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 3,025 |
| 2022-09-08 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2022-09-07 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 15,100 |
| 2022-09-06 | $0.81 | $0.82 | $0.74 | $0.77 | $0.77 | 24,994 |
| 2022-09-02 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 2,810 |
| 2022-09-01 | $0.84 | $0.84 | $0.81 | $0.82 | $0.82 | 12,905 |
| 2022-08-31 | $0.92 | $0.92 | $0.84 | $0.87 | $0.87 | 4,487 |
| 2022-08-30 | $0.92 | $0.95 | $0.85 | $0.87 | $0.87 | 19,095 |
| 2022-08-29 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 17,463 |
| 2022-08-26 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 7,550 |
| 2022-08-25 | $0.93 | $1.01 | $0.89 | $1.01 | $1.01 | 13,238 |
| 2022-08-24 | $0.89 | $0.99 | $0.89 | $0.99 | $0.99 | 8,950 |
| 2022-08-23 | $0.89 | $0.95 | $0.83 | $0.95 | $0.95 | 47,648 |
| 2022-08-22 | $0.85 | $0.90 | $0.82 | $0.90 | $0.90 | 90,199 |
| 2022-08-19 | $0.94 | $0.98 | $0.94 | $0.96 | $0.96 | 18,334 |
| 2022-08-18 | $1.04 | $1.04 | $1.00 | $1.00 | $1.00 | 13,000 |
| 2022-08-17 | $1.04 | $1.05 | $1.00 | $1.05 | $1.05 | 5,700 |
| 2022-08-16 | $1.13 | $1.13 | $1.08 | $1.11 | $1.11 | 7,240 |
| 2022-08-15 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 34 |
| 2022-08-12 | $1.06 | $1.09 | $1.04 | $1.09 | $1.09 | 6,963 |
| 2022-08-11 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 2,770 |
| 2022-08-10 | $1.21 | $1.21 | $1.14 | $1.15 | $1.15 | 10,100 |
| 2022-08-09 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 2,100 |
| 2022-08-08 | $1.22 | $1.22 | $1.16 | $1.18 | $1.18 | 35,900 |
| 2022-08-05 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 170 |
| 2022-08-04 | $1.10 | $1.10 | $1.04 | $1.10 | $1.10 | 5,000 |
| 2022-08-03 | $1.16 | $1.16 | $1.12 | $1.12 | $1.12 | 9,860 |
| 2022-08-02 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 214 |
| 2022-08-01 | $1.13 | $1.16 | $1.10 | $1.10 | $1.10 | 2,200 |
| 2022-07-29 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 4,551 |
| 2022-07-28 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-07-27 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 5,090 |
| 2022-07-26 | $1.04 | $1.09 | $1.04 | $1.09 | $1.09 | 19,200 |
| 2022-07-25 | $1.03 | $1.22 | $0.97 | $1.22 | $1.22 | 27,634 |
| 2022-07-22 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 33,100 |
| 2022-07-21 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 7,325 |
| 2022-07-20 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2022-07-19 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2022-07-18 | $0.98 | $1.01 | $0.94 | $0.97 | $0.97 | 10,700 |
| 2022-07-15 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 5,090 |
| 2022-07-14 | $1.00 | $1.00 | $0.89 | $0.95 | $0.95 | 33,195 |
| 2022-07-13 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 939 |
| 2022-07-12 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 7,085 |
| 2022-07-11 | $1.06 | $1.06 | $1.03 | $1.05 | $1.05 | 2,780 |
| 2022-07-08 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 8,700 |
| 2022-07-07 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 15,529 |
| 2022-07-06 | $1.11 | $1.11 | $1.06 | $1.06 | $1.06 | 14,850 |
| 2022-07-05 | $1.14 | $1.14 | $1.08 | $1.11 | $1.11 | 39,976 |
| 2022-07-01 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 1,605 |
| 2022-06-30 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 1,475 |
| 2022-06-29 | $1.18 | $1.26 | $1.18 | $1.26 | $1.26 | 12,475 |
| 2022-06-28 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2022-06-27 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2022-06-24 | $1.11 | $1.16 | $1.11 | $1.16 | $1.16 | 400 |
| 2022-06-23 | $1.20 | $1.21 | $1.14 | $1.14 | $1.14 | 1,435 |
| 2022-06-22 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 530 |
| 2022-06-21 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 25,200 |
| 2022-06-17 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 345 |
| 2022-06-16 | $1.28 | $1.28 | $1.24 | $1.25 | $1.25 | 60,705 |
| 2022-06-15 | $1.22 | $1.28 | $1.19 | $1.28 | $1.28 | 8,460 |
| 2022-06-14 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 3,132 |
| 2022-06-13 | $1.28 | $1.35 | $1.28 | $1.31 | $1.31 | 5,960 |
| 2022-06-10 | $1.29 | $1.31 | $1.28 | $1.31 | $1.31 | 20,713 |
| 2022-06-09 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-06-08 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-06-07 | $1.32 | $1.35 | $1.32 | $1.35 | $1.35 | 6,200 |
| 2022-06-06 | $1.35 | $1.35 | $1.30 | $1.32 | $1.32 | 41,050 |
| 2022-06-03 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-06-02 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 480 |
| 2022-06-01 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 4,790 |
| 2022-05-31 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 2,125 |
| 2022-05-27 | $1.25 | $1.33 | $1.25 | $1.29 | $1.29 | 11,800 |
| 2022-05-26 | $1.23 | $1.28 | $1.23 | $1.27 | $1.27 | 6,670 |
| 2022-05-25 | $1.21 | $1.21 | $1.18 | $1.21 | $1.21 | 4,500 |
| 2022-05-24 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 3,700 |
| 2022-05-23 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-05-20 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 800 |
| 2022-05-19 | $1.13 | $1.23 | $1.13 | $1.23 | $1.23 | 21,700 |
| 2022-05-18 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 600 |
| 2022-05-17 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2022-05-16 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 610 |
| 2022-05-13 | $1.11 | $1.16 | $1.11 | $1.13 | $1.13 | 25,438 |
| 2022-05-12 | $1.11 | $1.12 | $1.08 | $1.09 | $1.09 | 45,535 |
| 2022-05-11 | $1.16 | $1.17 | $1.14 | $1.16 | $1.16 | 28,245 |
| 2022-05-10 | $1.19 | $1.22 | $1.14 | $1.14 | $1.14 | 66,049 |
| 2022-05-09 | $1.29 | $1.29 | $1.21 | $1.21 | $1.21 | 10,800 |
| 2022-05-06 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2022-05-05 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 2,300 |
| 2022-05-04 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 700 |
| 2022-05-03 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 8,915 |
| 2022-05-02 | $1.31 | $1.34 | $1.27 | $1.27 | $1.27 | 17,300 |
| 2022-04-29 | $1.35 | $1.35 | $1.32 | $1.32 | $1.32 | 35,700 |
| 2022-04-28 | $1.35 | $1.36 | $1.30 | $1.32 | $1.32 | 20,825 |
| 2022-04-27 | $1.37 | $1.38 | $1.35 | $1.35 | $1.35 | 4,830 |
| 2022-04-26 | $1.39 | $1.39 | $1.35 | $1.38 | $1.38 | 73,421 |
| 2022-04-25 | $1.41 | $1.41 | $1.35 | $1.38 | $1.38 | 73,421 |
| 2022-04-22 | $1.46 | $1.49 | $1.38 | $1.44 | $1.44 | 102,635 |
| 2022-04-21 | $1.54 | $1.55 | $1.42 | $1.44 | $1.44 | 74,865 |
| 2022-04-20 | $1.44 | $1.51 | $1.43 | $1.45 | $1.45 | 258,183 |
| 2022-04-19 | $1.41 | $1.41 | $1.37 | $1.37 | $1.37 | 22,694 |
| 2022-04-18 | $1.43 | $1.43 | $1.40 | $1.41 | $1.41 | 11,200 |
| 2022-04-14 | $1.40 | $1.40 | $1.37 | $1.40 | $1.40 | 184,827 |
| 2022-04-13 | $1.34 | $1.40 | $1.34 | $1.38 | $1.38 | 19,899 |
| 2022-04-12 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 8,800 |
| 2022-04-11 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 2,800 |
| 2022-04-08 | $1.32 | $1.33 | $1.30 | $1.32 | $1.32 | 8,585 |
| 2022-04-07 | $1.31 | $1.33 | $1.31 | $1.32 | $1.32 | 8,585 |
| 2022-04-06 | $1.27 | $1.30 | $1.25 | $1.30 | $1.30 | 26,482 |
| 2022-04-05 | $1.32 | $1.32 | $1.25 | $1.27 | $1.27 | 4,850 |
| 2022-04-04 | $1.25 | $1.29 | $1.25 | $1.29 | $1.29 | 13,032 |
| 2022-04-01 | $1.29 | $1.29 | $1.25 | $1.25 | $1.25 | 20,050 |
| 2022-03-31 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 250 |
| 2022-03-30 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2022-03-29 | $1.30 | $1.35 | $1.30 | $1.31 | $1.31 | 3,352 |
| 2022-03-28 | $1.34 | $1.35 | $1.32 | $1.34 | $1.34 | 12,221 |
| 2022-03-25 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 10,200 |
| 2022-03-24 | $1.35 | $1.35 | $1.30 | $1.31 | $1.31 | 30,920 |
| 2022-03-23 | $1.34 | $1.35 | $1.34 | $1.34 | $1.34 | 6,100 |
| 2022-03-22 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 4,500 |
| 2022-03-21 | $1.30 | $1.33 | $1.30 | $1.30 | $1.30 | 5,989 |
| 2022-03-18 | $1.26 | $1.30 | $1.26 | $1.30 | $1.30 | 5,989 |
| 2022-03-17 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 5,150 |
| 2022-03-16 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 1,220 |
| 2022-03-15 | $1.12 | $1.14 | $1.10 | $1.13 | $1.13 | 35,201 |
| 2022-03-14 | $1.22 | $1.22 | $1.12 | $1.12 | $1.12 | 22,128 |
| 2022-03-11 | $1.18 | $1.19 | $1.16 | $1.16 | $1.16 | 26,521 |
| 2022-03-10 | $1.18 | $1.19 | $1.16 | $1.18 | $1.18 | 17,285 |
| 2022-03-09 | $1.38 | $1.38 | $1.18 | $1.20 | $1.20 | 54,124 |
| 2022-03-08 | $1.23 | $1.27 | $1.20 | $1.20 | $1.20 | 89,829 |
| 2022-03-07 | $1.12 | $1.23 | $1.12 | $1.23 | $1.23 | 73,989 |
| 2022-03-04 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 1,700 |
| 2022-03-03 | $1.05 | $1.09 | $1.05 | $1.06 | $1.06 | 7,260 |
| 2022-03-02 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 3,430 |
| 2022-03-01 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 5,200 |
| 2022-02-28 | $1.08 | $1.11 | $1.07 | $1.07 | $1.07 | 1,100 |
| 2022-02-25 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 12,800 |
| 2022-02-24 | $1.07 | $1.10 | $1.06 | $1.10 | $1.10 | 1,600 |
| 2022-02-23 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 2,088 |
| 2022-02-22 | $1.10 | $1.14 | $1.07 | $1.14 | $1.14 | 20,299 |
| 2022-02-18 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 900 |
| 2022-02-17 | $1.06 | $1.14 | $1.05 | $1.14 | $1.14 | 24,481 |
| 2022-02-16 | $1.04 | $1.07 | $1.03 | $1.07 | $1.07 | 19,895 |
| 2022-02-15 | $1.03 | $1.06 | $1.03 | $1.04 | $1.04 | 94,650 |
| 2022-02-14 | $1.03 | $1.05 | $1.02 | $1.05 | $1.05 | 73,200 |
| 2022-02-11 | $1.04 | $1.06 | $1.03 | $1.06 | $1.06 | 32,200 |
| 2022-02-10 | $1.07 | $1.10 | $1.06 | $1.06 | $1.06 | 40,243 |
| 2022-02-09 | $1.04 | $1.08 | $1.04 | $1.07 | $1.07 | 42,320 |
| 2022-02-08 | $1.02 | $1.08 | $1.02 | $1.04 | $1.04 | 77,998 |
| 2022-02-07 | $1.14 | $1.15 | $1.02 | $1.08 | $1.08 | 91,829 |
| 2022-02-04 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2022-02-03 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,000 |
| 2022-02-02 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 4,590 |
| 2022-02-01 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-01-31 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 3,225 |
| 2022-01-28 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 5,185 |
| 2022-01-27 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 16,064 |
| 2022-01-26 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 2,620 |
| 2022-01-25 | $1.15 | $1.19 | $1.15 | $1.18 | $1.18 | 4,744 |
| 2022-01-24 | $1.23 | $1.23 | $1.12 | $1.12 | $1.12 | 5,245 |
| 2022-01-21 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2022-01-20 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 256 |
| 2022-01-19 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 32,815 |
| 2022-01-18 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 4,933 |
| 2022-01-14 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 1,000 |
| 2022-01-13 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 1,320 |
| 2022-01-12 | $1.26 | $1.28 | $1.25 | $1.28 | $1.28 | 18,350 |
| 2022-01-11 | $1.17 | $1.27 | $1.17 | $1.26 | $1.26 | 9,300 |
| 2022-01-10 | $1.12 | $1.15 | $1.10 | $1.14 | $1.14 | 3,750 |
| 2022-01-07 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 13,000 |
| 2022-01-06 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 3,500 |
| 2022-01-05 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 2,900 |
| 2022-01-04 | $1.11 | $1.23 | $1.10 | $1.23 | $1.23 | 1,700 |
| 2022-01-03 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 1,750 |
| 2021-12-31 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 800 |
| 2021-12-30 | $1.11 | $1.11 | $1.08 | $1.11 | $1.11 | 2,010 |
| 2021-12-29 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 16,580 |
| 2021-12-28 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2021-12-27 | $1.15 | $1.29 | $1.10 | $1.29 | $1.29 | 3,600 |
| 2021-12-23 | $1.18 | $1.18 | $1.09 | $1.18 | $1.18 | 6,779 |
| 2021-12-22 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 4,000 |
| 2021-12-21 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2021-12-20 | $1.11 | $1.12 | $1.09 | $1.11 | $1.11 | 17,800 |
| 2021-12-17 | $1.17 | $1.18 | $1.15 | $1.17 | $1.17 | 6,700 |
| 2021-12-16 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 2,500 |
| 2021-12-15 | $1.25 | $1.27 | $1.16 | $1.16 | $1.16 | 7,465 |
| 2021-12-14 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 4,000 |
| 2021-12-13 | $1.10 | $1.19 | $1.10 | $1.19 | $1.19 | 11,605 |
| 2021-12-10 | $1.23 | $1.23 | $1.18 | $1.19 | $1.19 | 27,000 |
| 2021-12-09 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 2 |
| 2021-12-08 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 32,200 |
| 2021-12-07 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 13,000 |
| 2021-12-06 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 1,500 |
| 2021-12-03 | $1.23 | $1.28 | $1.23 | $1.28 | $1.28 | 5,030 |
| 2021-12-02 | $1.20 | $1.28 | $1.20 | $1.28 | $1.28 | 10,254 |
| 2021-12-01 | $1.28 | $1.28 | $1.20 | $1.20 | $1.20 | 12,127 |
| 2021-11-30 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 923 |
| 2021-11-29 | $1.29 | $1.34 | $1.29 | $1.29 | $1.29 | 5,230 |
| 2021-11-26 | $1.28 | $1.30 | $1.28 | $1.28 | $1.28 | 3,000 |
| 2021-11-24 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2021-11-23 | $1.34 | $1.34 | $1.29 | $1.31 | $1.31 | 9,700 |
| 2021-11-22 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 5,300 |
| 2021-11-19 | $1.43 | $1.45 | $1.31 | $1.35 | $1.35 | 30,270 |
| 2021-11-18 | $1.43 | $1.46 | $1.42 | $1.42 | $1.42 | 1,229 |
| 2021-11-17 | $1.36 | $1.50 | $1.36 | $1.46 | $1.46 | 15,735 |
| 2021-11-16 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2021-11-15 | $1.37 | $1.40 | $1.34 | $1.40 | $1.40 | 16,200 |
| 2021-11-12 | $1.32 | $1.39 | $1.32 | $1.35 | $1.35 | 10,708 |
| 2021-11-11 | $1.42 | $1.42 | $1.25 | $1.35 | $1.35 | 37,344 |
| 2021-11-10 | $1.35 | $1.37 | $1.30 | $1.30 | $1.30 | 21,220 |
| 2021-11-09 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 1,350 |
| 2021-11-08 | $1.28 | $1.38 | $1.27 | $1.38 | $1.38 | 32,416 |
| 2021-11-05 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 13,000 |
| 2021-11-04 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 14,000 |
| 2021-11-03 | $1.21 | $1.28 | $1.21 | $1.28 | $1.28 | 17,656 |
| 2021-11-02 | $1.26 | $1.35 | $1.26 | $1.32 | $1.32 | 12,000 |
| 2021-11-01 | $1.36 | $1.38 | $1.24 | $1.32 | $1.32 | 12,000 |
| 2021-10-29 | $1.21 | $1.28 | $1.21 | $1.28 | $1.28 | 6,830 |
| 2021-10-28 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 9,200 |
| 2021-10-27 | $1.37 | $1.37 | $1.27 | $1.27 | $1.27 | 6,078 |
| 2021-10-26 | $1.45 | $1.45 | $1.32 | $1.45 | $1.45 | 36,734 |
| 2021-10-25 | $1.35 | $1.38 | $1.34 | $1.36 | $1.36 | 45,340 |
| 2021-10-22 | $1.29 | $1.32 | $1.25 | $1.32 | $1.32 | 15,411 |
| 2021-10-21 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2021-10-20 | $1.24 | $1.27 | $1.24 | $1.26 | $1.26 | 7,820 |
| 2021-10-19 | $1.25 | $1.25 | $1.18 | $1.18 | $1.18 | 6,246 |
| 2021-10-18 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 1,100 |
| 2021-10-15 | $1.29 | $1.29 | $1.23 | $1.28 | $1.28 | 22,651 |
| 2021-10-14 | $1.26 | $1.30 | $1.26 | $1.30 | $1.30 | 15,377 |
| 2021-10-13 | $1.29 | $1.29 | $1.23 | $1.23 | $1.23 | 16,000 |
| 2021-10-12 | $1.20 | $1.21 | $1.18 | $1.19 | $1.19 | 8,925 |
| 2021-10-11 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2021-10-08 | $1.21 | $1.26 | $1.20 | $1.26 | $1.26 | 13,736 |
| 2021-10-07 | $1.11 | $1.16 | $1.11 | $1.15 | $1.15 | 4,650 |
| 2021-10-06 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 14,700 |
| 2021-10-05 | $1.13 | $1.13 | $1.05 | $1.13 | $1.13 | 11,310 |
| 2021-10-04 | $1.14 | $1.16 | $1.11 | $1.16 | $1.16 | 9,315 |
| 2021-10-01 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 2,290 |
| 2021-09-30 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 7,657 |
| 2021-09-29 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 53 |
| 2021-09-28 | $1.13 | $1.31 | $1.09 | $1.15 | $1.15 | 19,442 |
| 2021-09-27 | $1.14 | $1.18 | $1.14 | $1.18 | $1.18 | 5,232 |
| 2021-09-24 | $1.15 | $1.21 | $1.15 | $1.15 | $1.15 | 1,100 |
| 2021-09-23 | $1.19 | $1.25 | $1.14 | $1.21 | $1.21 | 7,350 |
| 2021-09-22 | $1.26 | $1.26 | $1.19 | $1.24 | $1.24 | 40,100 |
| 2021-09-21 | $1.20 | $1.30 | $1.20 | $1.24 | $1.24 | 7,444 |
| 2021-09-20 | $1.13 | $1.17 | $1.09 | $1.14 | $1.14 | 6,113 |
| 2021-09-17 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,470 |
| 2021-09-16 | $1.16 | $1.17 | $1.14 | $1.17 | $1.17 | 21,504 |
| 2021-09-15 | $1.19 | $1.23 | $1.19 | $1.23 | $1.23 | 36,830 |
| 2021-09-14 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 12,120 |
| 2021-09-13 | $1.08 | $1.20 | $1.08 | $1.19 | $1.19 | 71,720 |
| 2021-09-10 | $1.21 | $1.21 | $1.14 | $1.17 | $1.17 | 22,400 |
| 2021-09-09 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 10,000 |
| 2021-09-08 | $1.27 | $1.27 | $1.19 | $1.23 | $1.23 | 6,619 |
| 2021-09-07 | $1.26 | $1.31 | $1.26 | $1.27 | $1.27 | 16,725 |
| 2021-09-03 | $1.35 | $1.45 | $1.30 | $1.36 | $1.36 | 27,897 |
| 2021-09-02 | $1.33 | $1.36 | $1.33 | $1.35 | $1.35 | 23,027 |
| 2021-09-01 | $1.42 | $1.42 | $1.29 | $1.33 | $1.33 | 45,640 |
| 2021-08-31 | $1.40 | $1.42 | $1.33 | $1.42 | $1.42 | 18,009 |
| 2021-08-30 | $1.38 | $1.40 | $1.34 | $1.40 | $1.40 | 18,706 |
| 2021-08-27 | $1.35 | $1.37 | $1.16 | $1.37 | $1.37 | 62,087 |
| 2021-08-26 | $1.24 | $1.33 | $1.21 | $1.30 | $1.30 | 34,124 |
| 2021-08-25 | $1.27 | $1.33 | $1.23 | $1.29 | $1.29 | 50,088 |
| 2021-08-24 | $1.15 | $1.35 | $1.15 | $1.28 | $1.28 | 171,468 |
| 2021-08-23 | $1.07 | $1.10 | $1.03 | $1.03 | $1.03 | 20,100 |
| 2021-08-20 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 33,501 |
| 2021-08-19 | $1.02 | $1.03 | $0.98 | $0.98 | $0.98 | 50,195 |
| 2021-08-18 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 22,780 |
| 2021-08-17 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 3,900 |
| 2021-08-16 | $1.04 | $1.29 | $1.03 | $1.05 | $1.05 | 24,965 |
| 2021-08-13 | $1.06 | $1.09 | $1.04 | $1.05 | $1.05 | 16,407 |
| 2021-08-12 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 4,032 |
| 2021-08-11 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 7,433 |
| 2021-08-10 | $1.07 | $1.10 | $1.07 | $1.07 | $1.07 | 4,197 |
| 2021-08-09 | $1.11 | $1.11 | $1.05 | $1.11 | $1.11 | 26,600 |
| 2021-08-06 | $1.09 | $1.10 | $1.07 | $1.09 | $1.09 | 8,790 |
| 2021-08-05 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 2,500 |
| 2021-08-04 | $1.15 | $1.20 | $1.09 | $1.09 | $1.09 | 14,608 |
| 2021-08-03 | $1.11 | $1.13 | $1.10 | $1.13 | $1.13 | 18,364 |
| 2021-08-02 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 150 |
| 2021-07-30 | $1.21 | $1.24 | $1.18 | $1.18 | $1.18 | 13,763 |
| 2021-07-29 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 10,402 |
| 2021-07-28 | $1.11 | $1.20 | $1.11 | $1.20 | $1.20 | 12,000 |
| 2021-07-27 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 1,100 |
| 2021-07-26 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 2,000 |
| 2021-07-23 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 9,350 |
| 2021-07-22 | $1.05 | $1.12 | $1.02 | $1.12 | $1.12 | 7,645 |
| 2021-07-21 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 8,660 |
| 2021-07-20 | $1.00 | $1.08 | $1.00 | $1.08 | $1.08 | 14,211 |
| 2021-07-19 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 15,602 |
| 2021-07-16 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 21,500 |
| 2021-07-15 | $1.08 | $1.08 | $1.02 | $1.05 | $1.05 | 23,400 |
| 2021-07-14 | $1.07 | $1.07 | $1.04 | $1.07 | $1.07 | 6,840 |
| 2021-07-13 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 600 |
| 2021-07-12 | $1.05 | $1.08 | $1.02 | $1.08 | $1.08 | 34,943 |
| 2021-07-09 | $1.05 | $1.06 | $1.03 | $1.06 | $1.06 | 14,650 |
| 2021-07-08 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 10,400 |
| 2021-07-07 | $1.10 | $1.10 | $1.06 | $1.06 | $1.06 | 12,548 |
| 2021-07-06 | $1.14 | $1.20 | $1.11 | $1.13 | $1.13 | 17,029 |
| 2021-07-02 | $1.08 | $1.14 | $1.08 | $1.13 | $1.13 | 5,600 |
| 2021-07-01 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,100 |
| 2021-06-30 | $1.05 | $1.05 | $1.03 | $1.05 | $1.05 | 33,939 |
| 2021-06-29 | $1.08 | $1.08 | $1.03 | $1.03 | $1.03 | 20,895 |
| 2021-06-28 | $1.13 | $1.15 | $1.11 | $1.11 | $1.11 | 8,966 |
| 2021-06-25 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 1,211 |
| 2021-06-24 | $1.12 | $1.15 | $1.12 | $1.13 | $1.13 | 12,763 |
| 2021-06-23 | $1.12 | $1.13 | $1.09 | $1.10 | $1.10 | 34,781 |
| 2021-06-22 | $1.10 | $1.10 | $1.01 | $1.09 | $1.09 | 27,583 |
| 2021-06-21 | $1.14 | $1.15 | $1.09 | $1.09 | $1.09 | 40,964 |
| 2021-06-18 | $1.13 | $1.13 | $1.08 | $1.12 | $1.12 | 31,479 |
| 2021-06-17 | $1.21 | $1.21 | $1.12 | $1.12 | $1.12 | 53,452 |
| 2021-06-16 | $1.24 | $1.25 | $1.19 | $1.20 | $1.20 | 21,957 |
| 2021-06-15 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 18,150 |
| 2021-06-14 | $1.29 | $1.29 | $1.23 | $1.24 | $1.24 | 47,388 |
| 2021-06-11 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 8,574 |
| 2021-06-10 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 17,659 |
| 2021-06-09 | $1.27 | $1.29 | $1.25 | $1.28 | $1.28 | 31,132 |
| 2021-06-08 | $1.28 | $1.29 | $1.26 | $1.27 | $1.27 | 27,020 |
| 2021-06-07 | $1.34 | $1.35 | $1.29 | $1.31 | $1.31 | 65,961 |
| 2021-06-04 | $1.48 | $1.48 | $1.33 | $1.33 | $1.33 | 66,391 |
| 2021-06-03 | $1.42 | $1.42 | $1.32 | $1.34 | $1.34 | 20,372 |
| 2021-06-02 | $1.44 | $1.44 | $1.38 | $1.42 | $1.42 | 32,308 |
| 2021-06-01 | $1.42 | $1.48 | $1.42 | $1.43 | $1.43 | 45,153 |
| 2021-05-28 | $1.45 | $1.46 | $1.33 | $1.42 | $1.42 | 83,283 |
| 2021-05-27 | $1.42 | $2.00 | $1.41 | $1.45 | $1.45 | 155,812 |
| 2021-05-26 | $1.25 | $1.39 | $1.20 | $1.36 | $1.36 | 38,875 |
| 2021-05-25 | $1.23 | $1.26 | $1.23 | $1.24 | $1.24 | 40,640 |
| 2021-05-24 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 4,000 |
| 2021-05-21 | $1.25 | $1.25 | $1.20 | $1.23 | $1.23 | 27,110 |
| 2021-05-20 | $1.16 | $1.20 | $1.11 | $1.19 | $1.19 | 56,645 |
| 2021-05-19 | $1.23 | $1.23 | $1.16 | $1.16 | $1.16 | 5,832 |
| 2021-05-18 | $1.20 | $1.26 | $1.20 | $1.22 | $1.22 | 46,506 |
| 2021-05-17 | $1.26 | $1.31 | $1.18 | $1.20 | $1.20 | 66,141 |
| 2021-05-14 | $1.23 | $1.29 | $1.23 | $1.28 | $1.28 | 17,500 |
| 2021-05-13 | $1.27 | $1.27 | $1.18 | $1.23 | $1.23 | 52,114 |
| 2021-05-12 | $1.29 | $1.50 | $1.27 | $1.27 | $1.27 | 23,920 |
| 2021-05-11 | $1.29 | $1.35 | $1.29 | $1.35 | $1.35 | 19,015 |
| 2021-05-10 | $1.28 | $1.35 | $1.23 | $1.32 | $1.32 | 28,675 |
| 2021-05-07 | $1.32 | $1.33 | $1.25 | $1.25 | $1.25 | 9,278 |
| 2021-05-06 | $1.32 | $1.32 | $1.28 | $1.28 | $1.28 | 5,682 |
| 2021-05-05 | $1.20 | $1.23 | $1.15 | $1.23 | $1.23 | 36,455 |
| 2021-05-04 | $1.25 | $1.28 | $1.19 | $1.20 | $1.20 | 35,036 |
| 2021-05-03 | $1.27 | $1.30 | $1.24 | $1.30 | $1.30 | 16,175 |
| 2021-04-30 | $1.27 | $1.28 | $1.23 | $1.23 | $1.23 | 15,348 |
| 2021-04-29 | $1.23 | $1.28 | $1.23 | $1.28 | $1.28 | 25,889 |
| 2021-04-28 | $1.25 | $1.28 | $1.24 | $1.28 | $1.28 | 17,275 |
| 2021-04-27 | $1.16 | $1.25 | $1.12 | $1.25 | $1.25 | 151,581 |
| 2021-04-26 | $1.16 | $1.18 | $1.12 | $1.18 | $1.18 | 25,065 |
| 2021-04-23 | $1.12 | $1.15 | $1.12 | $1.12 | $1.12 | 8,748 |
| 2021-04-22 | $1.12 | $1.12 | $1.07 | $1.08 | $1.08 | 101,271 |
| 2021-04-21 | $1.12 | $1.16 | $1.10 | $1.11 | $1.11 | 123,596 |
| 2021-04-20 | $0.99 | $1.15 | $0.99 | $1.11 | $1.11 | 129,702 |
| 2021-04-19 | $0.92 | $1.00 | $0.91 | $0.99 | $0.99 | 64,783 |
| 2021-04-16 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1,650 |
| 2021-04-15 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2021-04-14 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2021-04-13 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 10,800 |
| 2021-04-12 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2021-04-09 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2021-04-08 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 24,500 |
| 2021-04-07 | $0.81 | $0.84 | $0.81 | $0.82 | $0.82 | 7,900 |
| 2021-04-06 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 6,500 |
| 2021-04-05 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 5,000 |
| 2021-04-01 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2021-03-31 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 7,900 |
| 2021-03-30 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 1,880 |
| 2021-03-29 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 66,500 |
| 2021-03-26 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2021-03-25 | $0.91 | $0.95 | $0.91 | $0.95 | $0.95 | 20,300 |
| 2021-03-24 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 7,850 |
| 2021-03-23 | $0.95 | $0.96 | $0.92 | $0.95 | $0.95 | 272,500 |
Cerrado Gold Corp (CRDOF) News Headlines
Recent Cerrado Gold Corp (CRDOF) News
Similar Companies to Cerrado Gold Corp (CRDOF) 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 | -- | -- | -- |