Crown ElectroKinetics Corp (CRKN) Exchange: NASDAQ
Data as of April 26, 2024
$0.05 ($0.00) 1.80%
Crown ElectroKinetics Corp - Daily Information
Click for more stock information on Crown ElectroKinetics Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.05 |
| Previous Close | $0.05 |
| High | $0.06 |
| Low | $0.05 |
| Adjusted Open | $0.05 |
| Previous Adjusted Close | $0.05 |
| Adjusted High | $0.06 |
| Adjusted Low | $0.05 |
About Crown ElectroKinetics Corp (CRKN)
Crown ElectroKinetics
Invest in Crown ElectroKinetics Corp (CRKN)
Historical Stock Data for Crown ElectroKinetics Corp (CRKN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 4,209,495 |
| 2024-04-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 3,310,441 |
| 2024-04-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2,172,891 |
| 2024-04-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 3,340,929 |
| 2024-04-22 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 3,667,896 |
| 2024-04-19 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 13,823,274 |
| 2024-04-18 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 4,898,649 |
| 2024-04-17 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 4,882,883 |
| 2024-04-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2,085,398 |
| 2024-04-15 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 3,388,936 |
| 2024-04-12 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 2,649,796 |
| 2024-04-11 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 1,396,755 |
| 2024-04-10 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 4,081,980 |
| 2024-04-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 6,129,679 |
| 2024-04-08 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 2,149,413 |
| 2024-04-05 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2,573,248 |
| 2024-04-04 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2,549,878 |
| 2024-04-03 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 5,149,573 |
| 2024-04-02 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 7,841,105 |
| 2024-04-01 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 10,782,722 |
| 2024-03-28 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 10,847,125 |
| 2024-03-27 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2,719,104 |
| 2024-03-26 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2,939,384 |
| 2024-03-25 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,505,772 |
| 2024-03-22 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,519,745 |
| 2024-03-21 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,725,258 |
| 2024-03-20 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2,203,126 |
| 2024-03-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,433,906 |
| 2024-03-18 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 3,461,232 |
| 2024-03-15 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 3,433,797 |
| 2024-03-14 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 2,277,402 |
| 2024-03-13 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 3,584,575 |
| 2024-03-12 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 10,384,147 |
| 2024-03-11 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 1,859,148 |
| 2024-03-08 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 1,318,867 |
| 2024-03-07 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 1,891,136 |
| 2024-03-06 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 5,899,502 |
| 2024-03-05 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 4,590,048 |
| 2024-03-04 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 2,549,418 |
| 2024-03-01 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 2,107,239 |
| 2024-02-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,172,510 |
| 2024-02-28 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 972,948 |
| 2024-02-27 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 2,758,823 |
| 2024-02-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 768,165 |
| 2024-02-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,084,949 |
| 2024-02-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,295,283 |
| 2024-02-21 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 6,411,733 |
| 2024-02-20 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 1,199,795 |
| 2024-02-16 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 2,182,261 |
| 2024-02-15 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 1,299,010 |
| 2024-02-14 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 1,053,361 |
| 2024-02-13 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 3,252,170 |
| 2024-02-12 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 2,771,740 |
| 2024-02-09 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 2,318,546 |
| 2024-02-08 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 514,875 |
| 2024-02-07 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 744,496 |
| 2024-02-06 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 1,489,868 |
| 2024-02-05 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,883,038 |
| 2024-02-02 | $0.14 | $0.14 | $0.11 | $0.12 | $0.12 | 2,574,477 |
| 2024-02-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,483,325 |
| 2024-01-31 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 2,374,016 |
| 2024-01-30 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 5,733,933 |
| 2024-01-29 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 5,164,870 |
| 2024-01-26 | $0.12 | $0.15 | $0.12 | $0.14 | $0.14 | 18,499,495 |
| 2024-01-25 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 4,825,095 |
| 2024-01-24 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 755,403 |
| 2024-01-23 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 1,121,822 |
| 2024-01-22 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 2,450,722 |
| 2024-01-19 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 894,340 |
| 2024-01-18 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,082,137 |
| 2024-01-17 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 2,212,486 |
| 2024-01-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 636,857 |
| 2024-01-12 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 2,247,540 |
| 2024-01-11 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 2,050,847 |
| 2024-01-10 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 878,467 |
| 2024-01-09 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 843,929 |
| 2024-01-08 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 1,756,297 |
| 2024-01-05 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 1,298,433 |
| 2024-01-04 | $0.16 | $0.16 | $0.13 | $0.14 | $0.14 | 5,184,886 |
| 2024-01-03 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 553,027 |
| 2024-01-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 593,792 |
| 2023-12-29 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,547,464 |
| 2023-12-28 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,010,088 |
| 2023-12-27 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 1,946,532 |
| 2023-12-26 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 1,271,177 |
| 2023-12-22 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 1,226,451 |
| 2023-12-21 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 1,276,089 |
| 2023-12-20 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 3,654,607 |
| 2023-12-19 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 1,174,972 |
| 2023-12-18 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 1,427,021 |
| 2023-12-15 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 1,564,414 |
| 2023-12-14 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 3,368,593 |
| 2023-12-13 | $0.16 | $0.16 | $0.13 | $0.14 | $0.14 | 11,160,313 |
| 2023-12-12 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 2,192,655 |
| 2023-12-11 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 4,686,399 |
| 2023-12-08 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 4,780,743 |
| 2023-12-07 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 2,360,678 |
| 2023-12-06 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 3,175,469 |
| 2023-12-05 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 3,690,457 |
| 2023-12-04 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 6,298,455 |
| 2023-12-01 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 4,546,536 |
| 2023-11-30 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 6,966,211 |
| 2023-11-29 | $0.18 | $0.21 | $0.17 | $0.18 | $0.18 | 18,376,895 |
| 2023-11-28 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 9,146,257 |
| 2023-11-27 | $0.20 | $0.20 | $0.17 | $0.18 | $0.18 | 27,654,190 |
| 2023-11-24 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 1,156,754 |
| 2023-11-22 | $0.17 | $0.18 | $0.15 | $0.17 | $0.17 | 2,799,594 |
| 2023-11-21 | $0.20 | $0.21 | $0.16 | $0.18 | $0.18 | 8,079,125 |
| 2023-11-20 | $0.19 | $0.23 | $0.19 | $0.22 | $0.22 | 14,680,618 |
| 2023-11-17 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 901,419 |
| 2023-11-16 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 745,580 |
| 2023-11-15 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 856,975 |
| 2023-11-14 | $0.23 | $0.23 | $0.19 | $0.20 | $0.20 | 1,742,255 |
| 2023-11-13 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 1,136,577 |
| 2023-11-10 | $0.24 | $0.24 | $0.20 | $0.22 | $0.22 | 836,670 |
| 2023-11-09 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 512,175 |
| 2023-11-08 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 311,866 |
| 2023-11-07 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 499,609 |
| 2023-11-06 | $0.27 | $0.29 | $0.25 | $0.25 | $0.25 | 944,598 |
| 2023-11-03 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 850,899 |
| 2023-11-02 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 829,752 |
| 2023-11-01 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 257,438 |
| 2023-10-31 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 675,940 |
| 2023-10-30 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 787,899 |
| 2023-10-27 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 442,008 |
| 2023-10-26 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 1,154,662 |
| 2023-10-25 | $0.29 | $0.31 | $0.24 | $0.26 | $0.26 | 4,618,637 |
| 2023-10-24 | $0.26 | $0.31 | $0.24 | $0.25 | $0.25 | 2,277,059 |
| 2023-10-23 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 506,583 |
| 2023-10-20 | $0.27 | $0.28 | $0.24 | $0.27 | $0.27 | 1,746,190 |
| 2023-10-19 | $0.35 | $0.35 | $0.27 | $0.27 | $0.27 | 4,387,213 |
| 2023-10-18 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 987,082 |
| 2023-10-17 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 633,328 |
| 2023-10-16 | $0.34 | $0.38 | $0.32 | $0.34 | $0.34 | 943,021 |
| 2023-10-13 | $0.38 | $0.38 | $0.31 | $0.35 | $0.35 | 1,738,079 |
| 2023-10-12 | $0.38 | $0.39 | $0.36 | $0.39 | $0.39 | 1,471,172 |
| 2023-10-11 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 2,929,828 |
| 2023-10-10 | $0.39 | $0.42 | $0.37 | $0.40 | $0.40 | 2,614,350 |
| 2023-10-09 | $0.38 | $0.44 | $0.37 | $0.38 | $0.38 | 532,761 |
| 2023-10-06 | $0.40 | $0.42 | $0.37 | $0.40 | $0.40 | 832,333 |
| 2023-10-05 | $0.42 | $0.45 | $0.41 | $0.43 | $0.43 | 1,690,653 |
| 2023-10-04 | $0.43 | $0.43 | $0.37 | $0.42 | $0.42 | 1,527,304 |
| 2023-10-03 | $0.43 | $0.45 | $0.41 | $0.43 | $0.43 | 1,520,038 |
| 2023-10-02 | $0.47 | $0.52 | $0.42 | $0.46 | $0.46 | 7,432,574 |
| 2023-09-29 | $0.49 | $0.50 | $0.44 | $0.45 | $0.45 | 726,539 |
| 2023-09-28 | $0.52 | $0.55 | $0.47 | $0.48 | $0.48 | 1,489,719 |
| 2023-09-27 | $0.69 | $0.70 | $0.57 | $0.59 | $0.59 | 1,159,728 |
| 2023-09-26 | $0.60 | $0.78 | $0.58 | $0.75 | $0.75 | 2,997,298 |
| 2023-09-25 | $0.58 | $0.61 | $0.56 | $0.59 | $0.59 | 502,465 |
| 2023-09-22 | $0.61 | $0.63 | $0.57 | $0.59 | $0.59 | 671,836 |
| 2023-09-21 | $0.68 | $0.68 | $0.61 | $0.63 | $0.63 | 1,261,914 |
| 2023-09-20 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 870,243 |
| 2023-09-19 | $0.78 | $0.78 | $0.74 | $0.75 | $0.75 | 1,165,318 |
| 2023-09-18 | $0.89 | $0.91 | $0.82 | $0.83 | $0.83 | 3,052,611 |
| 2023-09-15 | $0.77 | $0.87 | $0.77 | $0.83 | $0.83 | 1,990,862 |
| 2023-09-14 | $0.78 | $0.81 | $0.75 | $0.77 | $0.77 | 820,598 |
| 2023-09-13 | $0.81 | $0.84 | $0.75 | $0.80 | $0.80 | 1,346,591 |
| 2023-09-12 | $0.79 | $0.90 | $0.76 | $0.82 | $0.82 | 1,344,183 |
| 2023-09-11 | $0.83 | $0.83 | $0.73 | $0.81 | $0.81 | 4,598,165 |
| 2023-09-08 | $0.89 | $0.89 | $0.78 | $0.79 | $0.79 | 1,442,201 |
| 2023-09-07 | $1.08 | $1.11 | $0.87 | $0.90 | $0.90 | 2,415,370 |
| 2023-09-06 | $1.15 | $1.18 | $1.08 | $1.10 | $1.10 | 2,444,744 |
| 2023-09-05 | $1.36 | $1.41 | $1.20 | $1.21 | $1.21 | 13,170,100 |
| 2023-09-01 | $1.20 | $1.34 | $1.17 | $1.19 | $1.19 | 2,678,431 |
| 2023-08-31 | $1.22 | $1.35 | $1.17 | $1.23 | $1.23 | 2,279,500 |
| 2023-08-30 | $1.30 | $1.30 | $1.16 | $1.19 | $1.19 | 2,121,648 |
| 2023-08-29 | $1.23 | $1.28 | $1.12 | $1.21 | $1.21 | 3,568,339 |
| 2023-08-28 | $1.29 | $1.29 | $1.16 | $1.21 | $1.21 | 1,315,303 |
| 2023-08-25 | $1.91 | $2.19 | $1.30 | $1.33 | $1.33 | 29,826,734 |
| 2023-08-24 | $1.48 | $1.50 | $1.22 | $1.25 | $1.25 | 855,181 |
| 2023-08-23 | $1.63 | $1.65 | $1.35 | $1.38 | $1.38 | 887,946 |
| 2023-08-22 | $1.63 | $1.85 | $1.58 | $1.71 | $1.71 | 1,517,756 |
| 2023-08-21 | $1.77 | $1.78 | $1.61 | $1.69 | $1.69 | 853,141 |
| 2023-08-18 | $2.14 | $2.36 | $1.59 | $1.84 | $1.84 | 26,266,018 |
| 2023-08-17 | $1.79 | $1.80 | $1.58 | $1.66 | $1.66 | 705,862 |
| 2023-08-16 | $2.14 | $2.14 | $1.67 | $1.81 | $1.81 | 552,770 |
| 2023-08-15 | $2.22 | $2.47 | $1.82 | $2.18 | $2.18 | 1,108,151 |
| 2023-08-14 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 33,561,073 |
| 2023-08-11 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 17,983,787 |
| 2023-08-10 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 7,644,193 |
| 2023-08-09 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 4,436,687 |
| 2023-08-08 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 8,518,036 |
| 2023-08-07 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 7,144,026 |
| 2023-08-04 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 11,424,246 |
| 2023-08-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 21,555,832 |
| 2023-08-02 | $0.09 | $0.09 | $0.06 | $0.06 | $0.06 | 151,311,272 |
| 2023-08-01 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,865,383 |
| 2023-07-31 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,466,949 |
| 2023-07-28 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,227,125 |
| 2023-07-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 5,022,098 |
| 2023-07-26 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,220,923 |
| 2023-07-25 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 5,404,499 |
| 2023-07-24 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 3,758,007 |
| 2023-07-21 | $0.09 | $0.10 | $0.08 | $0.08 | $0.08 | 2,420,995 |
| 2023-07-20 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 2,390,219 |
| 2023-07-19 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 3,714,397 |
| 2023-07-18 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 3,181,557 |
| 2023-07-17 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 6,013,751 |
| 2023-07-14 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 9,423,801 |
| 2023-07-13 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 12,346,889 |
| 2023-07-12 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 18,119,536 |
| 2023-07-11 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 53,041,610 |
| 2023-07-10 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 7,491,945 |
| 2023-07-07 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 1,427,989 |
| 2023-07-06 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 1,593,045 |
| 2023-07-05 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 1,661,402 |
| 2023-07-03 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 2,030,231 |
| 2023-06-30 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 2,728,614 |
| 2023-06-29 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,260,927 |
| 2023-06-28 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,458,218 |
| 2023-06-27 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,202,717 |
| 2023-06-26 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 891,421 |
| 2023-06-23 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 1,335,217 |
| 2023-06-22 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 1,350,131 |
| 2023-06-21 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,813,576 |
| 2023-06-20 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 2,817,806 |
| 2023-06-16 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 3,216,333 |
| 2023-06-15 | $0.18 | $0.18 | $0.14 | $0.15 | $0.15 | 11,707,004 |
| 2023-06-14 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 6,436,640 |
| 2023-06-13 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 22,867,221 |
| 2023-06-12 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 3,393,697 |
| 2023-06-09 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 5,934,767 |
| 2023-06-08 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 4,329,024 |
| 2023-06-07 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 6,399,595 |
| 2023-06-06 | $0.19 | $0.20 | $0.14 | $0.15 | $0.15 | 30,954,609 |
| 2023-06-05 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,331,600 |
| 2023-06-02 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 2,013,687 |
| 2023-06-01 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 1,607,088 |
| 2023-05-31 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,941,361 |
| 2023-05-30 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 2,383,178 |
| 2023-05-26 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 1,612,837 |
| 2023-05-25 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 3,044,722 |
| 2023-05-24 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 3,496,644 |
| 2023-05-23 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 2,989,654 |
| 2023-05-22 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 3,351,693 |
| 2023-05-19 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 2,990,876 |
| 2023-05-18 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 2,881,578 |
| 2023-05-17 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 5,602,165 |
| 2023-05-16 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 5,784,455 |
| 2023-05-15 | $0.20 | $0.24 | $0.19 | $0.22 | $0.22 | 14,338,000 |
| 2023-05-12 | $0.19 | $0.20 | $0.17 | $0.19 | $0.19 | 6,645,532 |
| 2023-05-11 | $0.17 | $0.19 | $0.16 | $0.19 | $0.19 | 7,102,060 |
| 2023-05-10 | $0.19 | $0.20 | $0.17 | $0.17 | $0.17 | 14,055,526 |
| 2023-05-09 | $0.15 | $0.17 | $0.14 | $0.16 | $0.16 | 12,800,079 |
| 2023-05-08 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 24,420,956 |
| 2023-05-05 | $0.12 | $0.13 | $0.10 | $0.11 | $0.11 | 9,355,054 |
| 2023-05-04 | $0.14 | $0.15 | $0.12 | $0.13 | $0.13 | 4,054,568 |
| 2023-05-03 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 3,072,562 |
| 2023-05-02 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 2,725,124 |
| 2023-05-01 | $0.16 | $0.16 | $0.14 | $0.16 | $0.16 | 5,359,181 |
| 2023-04-28 | $0.12 | $0.21 | $0.12 | $0.16 | $0.16 | 27,439,697 |
| 2023-04-27 | $0.14 | $0.15 | $0.12 | $0.14 | $0.14 | 21,311,792 |
| 2023-04-26 | $0.11 | $0.28 | $0.10 | $0.15 | $0.15 | 279,978,097 |
| 2023-04-25 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 950,053 |
| 2023-04-24 | $0.09 | $0.10 | $0.07 | $0.08 | $0.08 | 2,232,032 |
| 2023-04-21 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 956,198 |
| 2023-04-20 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 1,464,655 |
| 2023-04-19 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 1,211,782 |
| 2023-04-18 | $0.12 | $0.13 | $0.11 | $0.11 | $0.11 | 3,971,509 |
| 2023-04-17 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 949,694 |
| 2023-04-14 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 1,238,217 |
| 2023-04-13 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 1,612,461 |
| 2023-04-12 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 1,218,695 |
| 2023-04-11 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 2,306,522 |
| 2023-04-10 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 1,290,450 |
| 2023-04-06 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 2,174,539 |
| 2023-04-05 | $0.10 | $0.16 | $0.10 | $0.13 | $0.13 | 10,545,282 |
| 2023-04-04 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 3,987,522 |
| 2023-04-03 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 4,737,354 |
| 2023-03-31 | $0.16 | $0.17 | $0.13 | $0.14 | $0.14 | 14,716,317 |
| 2023-03-30 | $0.16 | $0.20 | $0.14 | $0.17 | $0.17 | 23,546,260 |
| 2023-03-29 | $0.13 | $0.16 | $0.13 | $0.14 | $0.14 | 20,849,947 |
| 2023-03-28 | $0.15 | $0.16 | $0.12 | $0.13 | $0.13 | 13,266,656 |
| 2023-03-27 | $0.22 | $0.33 | $0.15 | $0.15 | $0.15 | 59,407,905 |
| 2023-03-24 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 81,349 |
| 2023-03-23 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 328,526 |
| 2023-03-22 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 123,021 |
| 2023-03-21 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 181,130 |
| 2023-03-20 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 185,392 |
| 2023-03-17 | $0.17 | $0.19 | $0.16 | $0.17 | $0.17 | 195,554 |
| 2023-03-16 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 149,876 |
| 2023-03-15 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 301,478 |
| 2023-03-14 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 283,545 |
| 2023-03-13 | $0.19 | $0.21 | $0.18 | $0.18 | $0.18 | 470,398 |
| 2023-03-10 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 545,606 |
| 2023-03-09 | $0.21 | $0.21 | $0.18 | $0.19 | $0.19 | 940,224 |
| 2023-03-08 | $0.23 | $0.24 | $0.20 | $0.21 | $0.21 | 903,714 |
| 2023-03-07 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 678,008 |
| 2023-03-06 | $0.27 | $0.28 | $0.23 | $0.24 | $0.24 | 2,127,664 |
| 2023-03-03 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 269,167 |
| 2023-03-02 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 252,392 |
| 2023-03-01 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 469,763 |
| 2023-02-28 | $0.27 | $0.28 | $0.24 | $0.26 | $0.26 | 758,411 |
| 2023-02-27 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 516,505 |
| 2023-02-24 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 400,953 |
| 2023-02-23 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 486,879 |
| 2023-02-22 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 500,941 |
| 2023-02-21 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 399,584 |
| 2023-02-17 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 450,777 |
| 2023-02-16 | $0.30 | $0.30 | $0.26 | $0.30 | $0.30 | 597,877 |
| 2023-02-15 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | 1,369,110 |
| 2023-02-14 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 582,915 |
| 2023-02-13 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 878,355 |
| 2023-02-10 | $0.26 | $0.32 | $0.26 | $0.30 | $0.30 | 2,427,489 |
| 2023-02-09 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 639,683 |
| 2023-02-08 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 826,627 |
| 2023-02-07 | $0.30 | $0.30 | $0.27 | $0.30 | $0.30 | 967,796 |
| 2023-02-06 | $0.32 | $0.33 | $0.29 | $0.30 | $0.30 | 2,979,987 |
| 2023-02-03 | $0.41 | $0.42 | $0.33 | $0.34 | $0.34 | 18,161,163 |
| 2023-02-02 | $0.29 | $0.37 | $0.28 | $0.32 | $0.32 | 6,862,641 |
| 2023-02-01 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 936,776 |
| 2023-01-31 | $0.28 | $0.29 | $0.26 | $0.26 | $0.26 | 1,019,663 |
| 2023-01-30 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 820,930 |
| 2023-01-27 | $0.27 | $0.30 | $0.25 | $0.29 | $0.29 | 2,138,774 |
| 2023-01-26 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | 1,914,880 |
| 2023-01-25 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 697,911 |
| 2023-01-24 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 542,929 |
| 2023-01-23 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 1,305,842 |
| 2023-01-20 | $0.25 | $0.28 | $0.24 | $0.27 | $0.27 | 1,035,670 |
| 2023-01-19 | $0.21 | $0.26 | $0.21 | $0.25 | $0.25 | 1,211,131 |
| 2023-01-18 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 1,083,946 |
| 2023-01-17 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 978,150 |
| 2023-01-13 | $0.30 | $0.30 | $0.27 | $0.29 | $0.29 | 1,439,561 |
| 2023-01-12 | $0.31 | $0.32 | $0.26 | $0.29 | $0.29 | 3,231,761 |
| 2023-01-11 | $0.27 | $0.32 | $0.27 | $0.29 | $0.29 | 2,609,462 |
| 2023-01-10 | $0.26 | $0.29 | $0.25 | $0.27 | $0.27 | 2,881,758 |
| 2023-01-09 | $0.29 | $0.29 | $0.24 | $0.25 | $0.25 | 3,658,446 |
| 2023-01-06 | $0.22 | $0.32 | $0.21 | $0.27 | $0.27 | 10,718,601 |
| 2023-01-05 | $0.28 | $0.29 | $0.23 | $0.24 | $0.24 | 10,254,669 |
| 2023-01-04 | $0.58 | $0.60 | $0.29 | $0.30 | $0.30 | 75,586,780 |
| 2023-01-03 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 319,139 |
| 2022-12-30 | $0.18 | $0.21 | $0.18 | $0.19 | $0.19 | 1,019,950 |
| 2022-12-29 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 573,169 |
| 2022-12-28 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 348,266 |
| 2022-12-27 | $0.16 | $0.21 | $0.15 | $0.17 | $0.17 | 1,939,307 |
| 2022-12-23 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 922,156 |
| 2022-12-22 | $0.16 | $0.18 | $0.15 | $0.16 | $0.16 | 1,232,226 |
| 2022-12-21 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 1,275,524 |
| 2022-12-20 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 2,518,659 |
| 2022-12-19 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 3,462,920 |
| 2022-12-16 | $0.23 | $0.24 | $0.17 | $0.21 | $0.21 | 15,653,481 |
| 2022-12-15 | $0.19 | $0.30 | $0.16 | $0.18 | $0.18 | 42,107,228 |
| 2022-12-14 | $0.28 | $0.39 | $0.14 | $0.15 | $0.15 | 97,852,954 |
| 2022-12-13 | $0.13 | $0.15 | $0.12 | $0.13 | $0.13 | 2,015,930 |
| 2022-12-12 | $0.14 | $0.15 | $0.05 | $0.11 | $0.11 | 1,082,564 |
| 2022-12-09 | $0.15 | $0.16 | $0.13 | $0.14 | $0.14 | 474,737 |
| 2022-12-08 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 484,002 |
| 2022-12-07 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 582,071 |
| 2022-12-06 | $0.15 | $0.19 | $0.13 | $0.16 | $0.16 | 1,043,858 |
| 2022-12-05 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 375,917 |
| 2022-12-02 | $0.21 | $0.21 | $0.18 | $0.19 | $0.19 | 372,938 |
| 2022-12-01 | $0.22 | $0.22 | $0.19 | $0.21 | $0.21 | 528,037 |
| 2022-11-30 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 2,880,151 |
| 2022-11-29 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 275,278 |
| 2022-11-28 | $0.20 | $0.22 | $0.19 | $0.20 | $0.20 | 286,194 |
| 2022-11-25 | $0.21 | $0.22 | $0.18 | $0.21 | $0.21 | 147,793 |
| 2022-11-23 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 95,108 |
| 2022-11-22 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 82,582 |
| 2022-11-21 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 347,565 |
| 2022-11-18 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 269,767 |
| 2022-11-17 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 122,024 |
| 2022-11-16 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 226,146 |
| 2022-11-15 | $0.24 | $0.27 | $0.22 | $0.23 | $0.23 | 558,679 |
| 2022-11-14 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 556,213 |
| 2022-11-11 | $0.25 | $0.26 | $0.22 | $0.24 | $0.24 | 370,851 |
| 2022-11-10 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 598,291 |
| 2022-11-09 | $0.23 | $0.25 | $0.18 | $0.21 | $0.21 | 1,644,403 |
| 2022-11-08 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 923,541 |
| 2022-11-07 | $0.26 | $0.26 | $0.22 | $0.25 | $0.25 | 1,106,767 |
| 2022-11-04 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 375,588 |
| 2022-11-03 | $0.24 | $0.27 | $0.22 | $0.24 | $0.24 | 1,321,111 |
| 2022-11-02 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 811,740 |
| 2022-11-01 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 314,424 |
| 2022-10-31 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 694,373 |
| 2022-10-28 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 377,459 |
| 2022-10-27 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 714,791 |
| 2022-10-26 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 596,292 |
| 2022-10-25 | $0.25 | $0.29 | $0.25 | $0.27 | $0.27 | 1,854,691 |
| 2022-10-24 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 883,611 |
| 2022-10-21 | $0.26 | $0.27 | $0.24 | $0.26 | $0.26 | 1,003,210 |
| 2022-10-20 | $0.29 | $0.32 | $0.26 | $0.26 | $0.26 | 2,497,911 |
| 2022-10-19 | $0.31 | $0.47 | $0.28 | $0.29 | $0.29 | 25,042,537 |
| 2022-10-18 | $0.29 | $0.34 | $0.28 | $0.32 | $0.32 | 1,586,404 |
| 2022-10-17 | $0.29 | $0.31 | $0.27 | $0.29 | $0.29 | 1,355,757 |
| 2022-10-14 | $0.29 | $0.30 | $0.26 | $0.27 | $0.27 | 1,815,447 |
| 2022-10-13 | $0.35 | $0.40 | $0.29 | $0.30 | $0.30 | 15,358,464 |
| 2022-10-12 | $0.29 | $0.30 | $0.24 | $0.28 | $0.28 | 1,618,706 |
| 2022-10-11 | $0.28 | $0.31 | $0.26 | $0.29 | $0.29 | 2,930,869 |
| 2022-10-10 | $0.37 | $0.37 | $0.30 | $0.35 | $0.35 | 18,695,660 |
| 2022-10-07 | $0.25 | $0.38 | $0.21 | $0.26 | $0.26 | 2,572,618 |
| 2022-10-06 | $0.29 | $0.30 | $0.24 | $0.25 | $0.25 | 2,880,881 |
| 2022-10-05 | $0.20 | $0.48 | $0.19 | $0.33 | $0.33 | 50,417,921 |
| 2022-10-04 | $0.20 | $0.22 | $0.19 | $0.19 | $0.19 | 956,338 |
| 2022-10-03 | $0.24 | $0.26 | $0.20 | $0.20 | $0.20 | 813,552 |
| 2022-09-30 | $0.25 | $0.26 | $0.23 | $0.23 | $0.23 | 264,677 |
| 2022-09-29 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 180,526 |
| 2022-09-28 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 437,785 |
| 2022-09-27 | $0.29 | $0.33 | $0.21 | $0.27 | $0.27 | 814,838 |
| 2022-09-26 | $0.33 | $0.34 | $0.27 | $0.28 | $0.28 | 685,665 |
| 2022-09-23 | $0.37 | $0.39 | $0.30 | $0.34 | $0.34 | 873,820 |
| 2022-09-22 | $0.37 | $0.43 | $0.35 | $0.40 | $0.40 | 3,126,031 |
| 2022-09-21 | $0.39 | $0.53 | $0.35 | $0.36 | $0.36 | 10,654,625 |
| 2022-09-20 | $0.34 | $0.61 | $0.34 | $0.38 | $0.38 | 27,327,317 |
| 2022-09-19 | $0.31 | $0.37 | $0.31 | $0.33 | $0.33 | 317,442 |
| 2022-09-16 | $0.36 | $0.38 | $0.33 | $0.33 | $0.33 | 141,860 |
| 2022-09-15 | $0.40 | $0.43 | $0.35 | $0.35 | $0.35 | 111,756 |
| 2022-09-14 | $0.38 | $0.43 | $0.38 | $0.38 | $0.38 | 125,756 |
| 2022-09-13 | $0.43 | $0.43 | $0.38 | $0.39 | $0.39 | 76,871 |
| 2022-09-12 | $0.44 | $0.45 | $0.41 | $0.41 | $0.41 | 73,005 |
| 2022-09-09 | $0.39 | $0.46 | $0.39 | $0.43 | $0.43 | 135,401 |
| 2022-09-08 | $0.49 | $0.49 | $0.41 | $0.44 | $0.44 | 175,162 |
| 2022-09-07 | $0.42 | $0.68 | $0.41 | $0.45 | $0.45 | 3,463,182 |
| 2022-09-06 | $0.41 | $0.44 | $0.39 | $0.40 | $0.40 | 84,523 |
| 2022-09-02 | $0.39 | $0.43 | $0.39 | $0.39 | $0.39 | 79,532 |
| 2022-09-01 | $0.43 | $0.43 | $0.39 | $0.39 | $0.39 | 37,985 |
| 2022-08-31 | $0.47 | $0.49 | $0.37 | $0.41 | $0.41 | 359,298 |
| 2022-08-30 | $0.48 | $0.54 | $0.46 | $0.47 | $0.47 | 88,997 |
| 2022-08-29 | $0.53 | $0.53 | $0.48 | $0.48 | $0.48 | 138,587 |
| 2022-08-26 | $0.52 | $0.56 | $0.49 | $0.50 | $0.50 | 143,431 |
| 2022-08-25 | $0.58 | $0.64 | $0.48 | $0.48 | $0.48 | 379,795 |
| 2022-08-24 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 23,247 |
| 2022-08-23 | $0.67 | $0.67 | $0.58 | $0.60 | $0.60 | 81,238 |
| 2022-08-22 | $0.68 | $0.68 | $0.64 | $0.65 | $0.65 | 56,545 |
| 2022-08-19 | $0.67 | $0.76 | $0.65 | $0.69 | $0.69 | 87,438 |
| 2022-08-18 | $0.71 | $0.75 | $0.67 | $0.67 | $0.67 | 50,606 |
| 2022-08-17 | $0.73 | $0.83 | $0.69 | $0.71 | $0.71 | 228,440 |
| 2022-08-16 | $0.77 | $0.81 | $0.73 | $0.73 | $0.73 | 80,392 |
| 2022-08-15 | $0.79 | $0.82 | $0.77 | $0.77 | $0.77 | 65,778 |
| 2022-08-12 | $0.77 | $0.78 | $0.71 | $0.77 | $0.77 | 39,884 |
| 2022-08-11 | $0.76 | $0.79 | $0.72 | $0.75 | $0.75 | 28,147 |
| 2022-08-10 | $0.73 | $0.76 | $0.71 | $0.76 | $0.76 | 43,627 |
| 2022-08-09 | $0.82 | $0.82 | $0.66 | $0.73 | $0.73 | 138,818 |
| 2022-08-08 | $0.82 | $0.84 | $0.80 | $0.80 | $0.80 | 32,232 |
| 2022-08-05 | $0.93 | $0.93 | $0.80 | $0.85 | $0.85 | 288,690 |
| 2022-08-04 | $0.92 | $0.97 | $0.88 | $0.89 | $0.89 | 44,690 |
| 2022-08-03 | $0.91 | $0.98 | $0.86 | $0.92 | $0.92 | 30,240 |
| 2022-08-02 | $0.88 | $0.88 | $0.83 | $0.88 | $0.88 | 17,654 |
| 2022-08-01 | $0.84 | $0.88 | $0.80 | $0.84 | $0.84 | 39,631 |
| 2022-07-29 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 13,136 |
| 2022-07-28 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 5,167 |
| 2022-07-27 | $0.85 | $0.85 | $0.83 | $0.85 | $0.85 | 13,374 |
| 2022-07-26 | $0.89 | $0.91 | $0.81 | $0.81 | $0.81 | 32,877 |
| 2022-07-25 | $0.82 | $0.93 | $0.82 | $0.85 | $0.85 | 11,438 |
| 2022-07-22 | $0.89 | $0.90 | $0.85 | $0.85 | $0.85 | 54,875 |
| 2022-07-21 | $0.89 | $0.99 | $0.88 | $0.88 | $0.88 | 23,652 |
| 2022-07-20 | $0.98 | $0.98 | $0.87 | $0.89 | $0.89 | 152,913 |
| 2022-07-19 | $1.11 | $1.19 | $1.09 | $1.11 | $1.11 | 7,509 |
| 2022-07-18 | $1.11 | $1.15 | $1.07 | $1.08 | $1.08 | 6,497 |
| 2022-07-15 | $1.02 | $1.07 | $1.01 | $1.07 | $1.07 | 5,153 |
| 2022-07-14 | $1.06 | $1.10 | $0.94 | $1.05 | $1.05 | 5,800 |
| 2022-07-13 | $1.10 | $1.18 | $0.98 | $1.06 | $1.06 | 9,774 |
| 2022-07-12 | $1.15 | $1.20 | $0.99 | $1.05 | $1.05 | 11,075 |
| 2022-07-11 | $1.07 | $1.14 | $1.07 | $1.10 | $1.10 | 9,591 |
| 2022-07-08 | $1.23 | $1.25 | $1.08 | $1.18 | $1.18 | 24,374 |
| 2022-07-07 | $1.08 | $1.13 | $1.08 | $1.11 | $1.11 | 10,309 |
| 2022-07-06 | $0.98 | $1.14 | $0.98 | $1.10 | $1.10 | 11,122 |
| 2022-07-05 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,241 |
| 2022-07-01 | $0.91 | $1.03 | $0.87 | $0.97 | $0.97 | 13,659 |
| 2022-06-30 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 5,535 |
| 2022-06-29 | $0.97 | $0.97 | $0.82 | $0.94 | $0.94 | 27,496 |
| 2022-06-28 | $1.00 | $1.03 | $0.95 | $0.98 | $0.98 | 4,514 |
| 2022-06-27 | $0.95 | $1.01 | $0.95 | $1.00 | $1.00 | 1,191 |
| 2022-06-24 | $0.98 | $1.11 | $0.98 | $0.98 | $0.98 | 24,254 |
| 2022-06-23 | $1.00 | $1.03 | $0.96 | $1.00 | $1.00 | 7,518 |
| 2022-06-22 | $1.15 | $1.17 | $1.01 | $1.09 | $1.09 | 29,304 |
| 2022-06-21 | $0.99 | $1.05 | $0.99 | $1.05 | $1.05 | 20,070 |
| 2022-06-17 | $0.84 | $0.94 | $0.83 | $0.94 | $0.94 | 19,278 |
| 2022-06-16 | $0.85 | $0.90 | $0.75 | $0.87 | $0.87 | 51,377 |
| 2022-06-15 | $1.07 | $1.20 | $0.88 | $0.88 | $0.88 | 57,884 |
| 2022-06-14 | $0.99 | $1.04 | $0.95 | $1.00 | $1.00 | 22,365 |
| 2022-06-13 | $1.09 | $1.09 | $0.95 | $0.99 | $0.99 | 11,837 |
| 2022-06-10 | $1.07 | $1.19 | $0.94 | $1.11 | $1.11 | 59,904 |
| 2022-06-09 | $1.19 | $1.19 | $1.05 | $1.08 | $1.08 | 37,827 |
| 2022-06-08 | $1.28 | $1.28 | $1.19 | $1.19 | $1.19 | 3,974 |
| 2022-06-07 | $1.15 | $1.36 | $1.15 | $1.25 | $1.25 | 24,601 |
| 2022-06-06 | $1.17 | $1.17 | $1.08 | $1.13 | $1.13 | 20,381 |
| 2022-06-03 | $1.11 | $1.12 | $1.03 | $1.12 | $1.12 | 17,493 |
| 2022-06-02 | $1.05 | $1.14 | $0.93 | $1.12 | $1.12 | 12,918 |
| 2022-06-01 | $0.99 | $1.02 | $0.99 | $1.01 | $1.01 | 15,950 |
| 2022-05-31 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 12,141 |
| 2022-05-27 | $1.03 | $1.03 | $0.62 | $0.99 | $0.99 | 177,868 |
| 2022-05-26 | $1.07 | $1.07 | $0.99 | $0.99 | $0.99 | 5,431 |
| 2022-05-25 | $0.95 | $1.01 | $0.95 | $1.00 | $1.00 | 19,471 |
| 2022-05-24 | $1.06 | $1.06 | $0.92 | $0.96 | $0.96 | 4,414 |
| 2022-05-23 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 7,976 |
| 2022-05-20 | $1.00 | $1.02 | $0.87 | $0.94 | $0.94 | 24,352 |
| 2022-05-19 | $1.00 | $1.00 | $0.93 | $0.96 | $0.96 | 12,333 |
| 2022-05-18 | $0.91 | $1.00 | $0.91 | $0.98 | $0.98 | 8,077 |
| 2022-05-17 | $1.00 | $1.04 | $0.95 | $1.00 | $1.00 | 35,648 |
| 2022-05-16 | $0.95 | $1.04 | $0.95 | $1.00 | $1.00 | 45,798 |
| 2022-05-13 | $0.99 | $0.99 | $0.88 | $0.92 | $0.92 | 99,705 |
| 2022-05-12 | $0.96 | $1.04 | $0.95 | $0.96 | $0.96 | 55,302 |
| 2022-05-11 | $1.00 | $1.05 | $1.00 | $1.00 | $1.00 | 32,027 |
| 2022-05-10 | $1.00 | $1.00 | $0.96 | $1.00 | $1.00 | 31,905 |
| 2022-05-09 | $0.97 | $1.07 | $0.97 | $1.00 | $1.00 | 34,075 |
| 2022-05-06 | $1.07 | $1.11 | $1.02 | $1.03 | $1.03 | 24,550 |
| 2022-05-05 | $1.15 | $1.21 | $1.02 | $1.07 | $1.07 | 66,007 |
| 2022-05-04 | $1.19 | $1.20 | $1.15 | $1.18 | $1.18 | 13,243 |
| 2022-05-03 | $1.19 | $1.23 | $1.18 | $1.20 | $1.20 | 13,698 |
| 2022-05-02 | $1.12 | $1.22 | $1.09 | $1.17 | $1.17 | 28,920 |
| 2022-04-29 | $1.13 | $1.13 | $1.04 | $1.13 | $1.13 | 61,713 |
| 2022-04-28 | $1.11 | $1.11 | $1.08 | $1.11 | $1.11 | 42,837 |
| 2022-04-27 | $1.17 | $1.17 | $1.09 | $1.10 | $1.10 | 21,464 |
| 2022-04-26 | $1.20 | $1.20 | $1.11 | $1.13 | $1.13 | 27,857 |
| 2022-04-25 | $1.24 | $1.26 | $1.20 | $1.23 | $1.23 | 6,469 |
| 2022-04-22 | $1.32 | $1.32 | $1.20 | $1.27 | $1.27 | 59,256 |
| 2022-04-21 | $1.31 | $1.33 | $1.26 | $1.33 | $1.33 | 70,282 |
| 2022-04-20 | $1.26 | $1.34 | $1.24 | $1.34 | $1.34 | 59,425 |
| 2022-04-19 | $1.26 | $1.34 | $1.26 | $1.27 | $1.27 | 47,210 |
| 2022-04-18 | $1.37 | $1.38 | $1.30 | $1.33 | $1.33 | 42,094 |
| 2022-04-14 | $1.34 | $1.34 | $1.30 | $1.32 | $1.32 | 45,483 |
| 2022-04-13 | $1.52 | $1.58 | $1.30 | $1.31 | $1.31 | 140,330 |
| 2022-04-12 | $1.59 | $2.12 | $1.48 | $1.63 | $1.63 | 1,645,421 |
| 2022-04-11 | $1.62 | $1.62 | $1.55 | $1.55 | $1.55 | 6,318 |
| 2022-04-08 | $1.45 | $1.57 | $1.45 | $1.57 | $1.57 | 20,435 |
| 2022-04-07 | $1.55 | $1.58 | $1.46 | $1.48 | $1.48 | 30,870 |
| 2022-04-06 | $1.56 | $1.59 | $1.46 | $1.54 | $1.54 | 63,945 |
| 2022-04-05 | $1.82 | $1.82 | $1.59 | $1.62 | $1.62 | 32,713 |
| 2022-04-04 | $1.89 | $1.89 | $1.79 | $1.87 | $1.87 | 23,052 |
| 2022-04-01 | $1.85 | $1.86 | $1.80 | $1.80 | $1.80 | 14,065 |
| 2022-03-31 | $1.78 | $1.92 | $1.71 | $1.82 | $1.82 | 42,284 |
| 2022-03-30 | $1.75 | $1.91 | $1.71 | $1.80 | $1.80 | 154,670 |
| 2022-03-29 | $1.59 | $1.71 | $1.59 | $1.70 | $1.70 | 37,213 |
| 2022-03-28 | $1.69 | $1.89 | $1.60 | $1.62 | $1.62 | 95,410 |
| 2022-03-25 | $1.73 | $1.73 | $1.65 | $1.67 | $1.67 | 8,661 |
| 2022-03-24 | $1.77 | $1.77 | $1.66 | $1.68 | $1.68 | 12,508 |
| 2022-03-23 | $1.65 | $1.76 | $1.59 | $1.76 | $1.76 | 22,197 |
| 2022-03-22 | $1.80 | $1.84 | $1.57 | $1.72 | $1.72 | 49,126 |
| 2022-03-21 | $1.75 | $1.80 | $1.73 | $1.76 | $1.76 | 10,184 |
| 2022-03-18 | $1.56 | $1.68 | $1.55 | $1.68 | $1.68 | 42,446 |
| 2022-03-17 | $1.40 | $1.55 | $1.40 | $1.53 | $1.53 | 43,987 |
| 2022-03-16 | $1.37 | $1.44 | $1.30 | $1.38 | $1.38 | 66,760 |
| 2022-03-15 | $1.40 | $1.45 | $1.30 | $1.33 | $1.33 | 82,813 |
| 2022-03-14 | $1.76 | $1.78 | $1.29 | $1.32 | $1.32 | 250,722 |
| 2022-03-11 | $1.93 | $1.94 | $1.76 | $1.78 | $1.78 | 78,099 |
| 2022-03-10 | $1.84 | $1.95 | $1.79 | $1.92 | $1.92 | 15,725 |
| 2022-03-09 | $1.83 | $1.92 | $1.79 | $1.87 | $1.87 | 17,108 |
| 2022-03-08 | $1.76 | $1.87 | $1.75 | $1.85 | $1.85 | 61,708 |
| 2022-03-07 | $1.84 | $1.84 | $1.77 | $1.77 | $1.77 | 38,255 |
| 2022-03-04 | $1.87 | $1.87 | $1.78 | $1.80 | $1.80 | 19,402 |
| 2022-03-03 | $1.93 | $1.96 | $1.83 | $1.84 | $1.84 | 29,767 |
| 2022-03-02 | $1.99 | $2.00 | $1.93 | $1.95 | $1.95 | 43,530 |
| 2022-03-01 | $1.93 | $2.00 | $1.93 | $1.93 | $1.93 | 15,581 |
| 2022-02-28 | $1.89 | $2.00 | $1.83 | $1.94 | $1.94 | 28,968 |
| 2022-02-25 | $1.80 | $1.92 | $1.80 | $1.91 | $1.91 | 21,714 |
| 2022-02-24 | $1.91 | $1.91 | $1.81 | $1.82 | $1.82 | 39,618 |
| 2022-02-23 | $1.91 | $1.95 | $1.85 | $1.86 | $1.86 | 15,457 |
| 2022-02-22 | $1.98 | $1.99 | $1.85 | $1.86 | $1.86 | 41,503 |
| 2022-02-18 | $1.87 | $1.97 | $1.86 | $1.92 | $1.92 | 19,853 |
| 2022-02-17 | $1.88 | $1.98 | $1.88 | $1.91 | $1.91 | 25,756 |
| 2022-02-16 | $1.85 | $1.93 | $1.85 | $1.91 | $1.91 | 10,793 |
| 2022-02-15 | $1.86 | $1.92 | $1.85 | $1.87 | $1.87 | 45,972 |
| 2022-02-14 | $2.05 | $2.05 | $1.85 | $1.88 | $1.88 | 69,031 |
| 2022-02-11 | $2.02 | $2.13 | $1.96 | $1.96 | $1.96 | 148,588 |
| 2022-02-10 | $2.37 | $2.45 | $2.03 | $2.10 | $2.10 | 240,581 |
| 2022-02-09 | $2.87 | $2.87 | $2.15 | $2.19 | $2.19 | 587,987 |
| 2022-02-08 | $2.89 | $2.94 | $2.79 | $2.86 | $2.86 | 6,979 |
| 2022-02-07 | $2.90 | $2.93 | $2.79 | $2.79 | $2.79 | 224,630 |
| 2022-02-04 | $2.80 | $2.88 | $2.65 | $2.80 | $2.80 | 14,032 |
| 2022-02-03 | $2.76 | $2.80 | $2.76 | $2.76 | $2.76 | 9,256 |
| 2022-02-02 | $3.04 | $3.04 | $2.76 | $2.85 | $2.85 | 31,535 |
| 2022-02-01 | $3.00 | $3.03 | $2.93 | $2.96 | $2.96 | 14,223 |
| 2022-01-31 | $2.74 | $2.99 | $2.70 | $2.99 | $2.99 | 31,622 |
| 2022-01-28 | $2.73 | $2.79 | $2.57 | $2.66 | $2.66 | 12,763 |
| 2022-01-27 | $2.73 | $2.80 | $2.60 | $2.77 | $2.77 | 27,310 |
| 2022-01-26 | $2.75 | $2.80 | $2.61 | $2.76 | $2.76 | 40,329 |
| 2022-01-25 | $2.60 | $2.67 | $2.44 | $2.67 | $2.67 | 11,628 |
| 2022-01-24 | $2.86 | $2.86 | $2.33 | $2.59 | $2.59 | 81,563 |
| 2022-01-21 | $2.78 | $2.78 | $2.61 | $2.70 | $2.70 | 22,422 |
| 2022-01-20 | $2.95 | $3.07 | $2.70 | $2.76 | $2.76 | 60,407 |
| 2022-01-19 | $2.88 | $3.03 | $2.85 | $2.99 | $2.99 | 35,097 |
| 2022-01-18 | $2.80 | $3.15 | $2.80 | $2.94 | $2.94 | 36,716 |
| 2022-01-14 | $3.24 | $3.24 | $2.70 | $2.89 | $2.89 | 137,842 |
| 2022-01-13 | $3.42 | $3.42 | $3.14 | $3.15 | $3.15 | 51,318 |
| 2022-01-12 | $3.39 | $3.45 | $3.16 | $3.40 | $3.40 | 29,077 |
| 2022-01-11 | $3.23 | $3.42 | $3.17 | $3.42 | $3.42 | 24,034 |
| 2022-01-10 | $3.19 | $3.29 | $3.19 | $3.20 | $3.20 | 13,375 |
| 2022-01-07 | $3.46 | $3.60 | $3.22 | $3.25 | $3.25 | 30,165 |
| 2022-01-06 | $3.27 | $3.85 | $3.17 | $3.46 | $3.46 | 119,638 |
| 2022-01-05 | $3.33 | $3.46 | $3.18 | $3.26 | $3.26 | 27,396 |
| 2022-01-04 | $3.45 | $3.64 | $3.33 | $3.41 | $3.41 | 35,049 |
| 2022-01-03 | $3.80 | $3.89 | $3.25 | $3.45 | $3.45 | 85,138 |
| 2021-12-31 | $3.15 | $3.99 | $3.02 | $3.99 | $3.99 | 162,945 |
| 2021-12-30 | $3.19 | $3.25 | $3.08 | $3.18 | $3.18 | 42,762 |
| 2021-12-29 | $3.18 | $3.26 | $3.02 | $3.07 | $3.07 | 46,252 |
| 2021-12-28 | $3.40 | $3.40 | $3.05 | $3.24 | $3.24 | 30,588 |
| 2021-12-27 | $3.48 | $3.48 | $3.21 | $3.35 | $3.35 | 28,407 |
| 2021-12-23 | $3.16 | $3.27 | $3.16 | $3.22 | $3.22 | 16,003 |
| 2021-12-22 | $3.12 | $3.30 | $3.00 | $3.24 | $3.24 | 33,234 |
| 2021-12-21 | $3.01 | $3.23 | $2.95 | $3.22 | $3.22 | 56,621 |
| 2021-12-20 | $3.36 | $3.36 | $2.82 | $3.04 | $3.04 | 93,723 |
| 2021-12-17 | $2.88 | $3.37 | $2.67 | $3.37 | $3.37 | 57,912 |
| 2021-12-16 | $2.91 | $2.91 | $2.56 | $2.79 | $2.79 | 88,400 |
| 2021-12-15 | $2.85 | $2.99 | $2.36 | $2.85 | $2.85 | 147,045 |
| 2021-12-14 | $3.22 | $3.22 | $2.85 | $2.85 | $2.85 | 65,933 |
| 2021-12-13 | $3.38 | $3.42 | $3.22 | $3.22 | $3.22 | 33,010 |
| 2021-12-10 | $3.39 | $3.40 | $3.20 | $3.33 | $3.33 | 27,717 |
| 2021-12-09 | $3.25 | $3.45 | $3.25 | $3.39 | $3.39 | 15,938 |
| 2021-12-08 | $3.20 | $3.31 | $3.20 | $3.31 | $3.31 | 16,458 |
| 2021-12-07 | $3.41 | $3.43 | $3.15 | $3.18 | $3.18 | 56,053 |
| 2021-12-06 | $3.43 | $3.49 | $3.30 | $3.41 | $3.41 | 17,301 |
| 2021-12-03 | $3.54 | $3.64 | $3.40 | $3.46 | $3.46 | 18,655 |
| 2021-12-02 | $3.45 | $3.67 | $3.45 | $3.60 | $3.60 | 36,303 |
| 2021-12-01 | $3.58 | $3.68 | $3.41 | $3.42 | $3.42 | 19,176 |
| 2021-11-30 | $3.53 | $3.74 | $3.34 | $3.57 | $3.57 | 36,716 |
| 2021-11-29 | $3.51 | $3.61 | $3.50 | $3.58 | $3.58 | 32,309 |
| 2021-11-26 | $3.41 | $3.54 | $3.35 | $3.50 | $3.50 | 17,815 |
| 2021-11-24 | $3.32 | $3.64 | $3.32 | $3.47 | $3.47 | 55,226 |
| 2021-11-23 | $3.34 | $3.46 | $3.09 | $3.30 | $3.30 | 104,156 |
| 2021-11-22 | $3.62 | $3.82 | $3.30 | $3.32 | $3.32 | 84,764 |
| 2021-11-19 | $3.53 | $3.96 | $3.36 | $3.65 | $3.65 | 49,342 |
| 2021-11-18 | $3.63 | $3.78 | $3.22 | $3.56 | $3.56 | 92,742 |
| 2021-11-17 | $3.59 | $3.71 | $3.49 | $3.67 | $3.67 | 10,051 |
| 2021-11-16 | $3.78 | $3.89 | $3.43 | $3.65 | $3.65 | 86,285 |
| 2021-11-15 | $3.96 | $4.03 | $3.75 | $3.82 | $3.82 | 61,313 |
| 2021-11-12 | $3.74 | $4.11 | $3.53 | $3.97 | $3.97 | 61,670 |
| 2021-11-11 | $3.89 | $3.99 | $3.53 | $3.80 | $3.80 | 68,930 |
| 2021-11-10 | $3.99 | $4.18 | $3.83 | $3.90 | $3.90 | 48,245 |
| 2021-11-09 | $4.02 | $4.20 | $4.00 | $4.05 | $4.05 | 60,413 |
| 2021-11-08 | $4.15 | $4.48 | $3.84 | $3.96 | $3.96 | 194,325 |
| 2021-11-05 | $4.13 | $4.17 | $3.94 | $4.15 | $4.15 | 37,314 |
| 2021-11-04 | $4.11 | $4.20 | $4.05 | $4.15 | $4.15 | 26,424 |
| 2021-11-03 | $4.20 | $4.20 | $4.08 | $4.17 | $4.17 | 41,578 |
| 2021-11-02 | $4.09 | $4.20 | $3.95 | $4.16 | $4.16 | 48,980 |
| 2021-11-01 | $3.99 | $4.25 | $3.91 | $4.11 | $4.11 | 96,632 |
| 2021-10-29 | $3.87 | $4.02 | $3.77 | $4.00 | $4.00 | 46,769 |
| 2021-10-28 | $3.96 | $4.19 | $3.75 | $3.88 | $3.88 | 114,259 |
| 2021-10-27 | $3.69 | $4.10 | $3.69 | $3.95 | $3.95 | 66,681 |
| 2021-10-26 | $3.67 | $3.75 | $3.60 | $3.73 | $3.73 | 26,076 |
| 2021-10-25 | $3.90 | $3.90 | $3.62 | $3.68 | $3.68 | 52,849 |
| 2021-10-22 | $3.83 | $3.87 | $3.68 | $3.85 | $3.85 | 104,924 |
| 2021-10-21 | $3.81 | $3.88 | $3.75 | $3.86 | $3.86 | 18,463 |
| 2021-10-20 | $3.77 | $3.90 | $3.70 | $3.82 | $3.82 | 67,544 |
| 2021-10-19 | $3.74 | $3.93 | $3.61 | $3.73 | $3.73 | 52,932 |
| 2021-10-18 | $3.81 | $3.89 | $3.73 | $3.77 | $3.77 | 24,865 |
| 2021-10-15 | $3.98 | $4.02 | $3.74 | $3.88 | $3.88 | 56,869 |
| 2021-10-14 | $4.05 | $4.05 | $3.93 | $3.96 | $3.96 | 67,681 |
| 2021-10-13 | $4.10 | $4.10 | $3.77 | $4.05 | $4.05 | 59,254 |
| 2021-10-12 | $4.02 | $4.17 | $4.02 | $4.04 | $4.04 | 24,278 |
| 2021-10-11 | $4.12 | $4.20 | $3.96 | $4.02 | $4.02 | 47,987 |
| 2021-10-08 | $4.30 | $4.33 | $3.95 | $4.04 | $4.04 | 76,296 |
| 2021-10-07 | $4.12 | $4.29 | $3.95 | $4.23 | $4.23 | 70,432 |
| 2021-10-06 | $3.75 | $4.27 | $3.66 | $4.14 | $4.14 | 389,620 |
| 2021-10-05 | $3.86 | $3.95 | $3.65 | $3.74 | $3.74 | 47,531 |
| 2021-10-04 | $4.00 | $4.07 | $3.81 | $3.84 | $3.84 | 79,864 |
| 2021-10-01 | $4.04 | $4.13 | $3.80 | $3.98 | $3.98 | 272,986 |
| 2021-09-30 | $3.51 | $4.34 | $3.34 | $4.00 | $4.00 | 1,000,606 |
| 2021-09-29 | $3.67 | $4.05 | $3.34 | $3.45 | $3.45 | 475,437 |
| 2021-09-28 | $3.66 | $4.13 | $3.58 | $3.66 | $3.66 | 968,661 |
| 2021-09-27 | $3.62 | $3.62 | $3.34 | $3.40 | $3.40 | 49,001 |
| 2021-09-24 | $3.48 | $3.92 | $3.45 | $3.59 | $3.59 | 128,083 |
| 2021-09-23 | $3.31 | $3.59 | $3.26 | $3.54 | $3.54 | 165,886 |
| 2021-09-22 | $3.13 | $3.40 | $3.05 | $3.26 | $3.26 | 67,286 |
| 2021-09-21 | $3.10 | $3.23 | $3.06 | $3.11 | $3.11 | 59,358 |
| 2021-09-20 | $3.24 | $3.24 | $3.03 | $3.13 | $3.13 | 60,377 |
| 2021-09-17 | $3.05 | $3.24 | $3.01 | $3.24 | $3.24 | 58,671 |
| 2021-09-16 | $2.99 | $3.08 | $2.89 | $3.03 | $3.03 | 25,706 |
| 2021-09-15 | $3.00 | $3.10 | $2.99 | $3.02 | $3.02 | 27,288 |
| 2021-09-14 | $3.03 | $3.05 | $2.99 | $3.03 | $3.03 | 41,569 |
| 2021-09-13 | $3.00 | $3.04 | $2.95 | $3.01 | $3.01 | 38,064 |
| 2021-09-10 | $3.01 | $3.05 | $2.98 | $3.00 | $3.00 | 35,743 |
| 2021-09-09 | $3.08 | $3.12 | $2.98 | $3.01 | $3.01 | 32,969 |
| 2021-09-08 | $3.09 | $3.12 | $2.98 | $3.07 | $3.07 | 66,027 |
| 2021-09-07 | $3.20 | $3.23 | $3.09 | $3.16 | $3.16 | 33,953 |
| 2021-09-03 | $3.12 | $3.16 | $3.06 | $3.14 | $3.14 | 38,513 |
| 2021-09-02 | $3.19 | $3.19 | $3.09 | $3.12 | $3.12 | 36,737 |
| 2021-09-01 | $3.09 | $3.31 | $3.00 | $3.16 | $3.16 | 78,653 |
| 2021-08-31 | $3.01 | $3.12 | $2.94 | $3.10 | $3.10 | 52,503 |
| 2021-08-30 | $3.10 | $3.15 | $2.91 | $3.08 | $3.08 | 60,551 |
| 2021-08-27 | $2.99 | $3.15 | $2.99 | $3.12 | $3.12 | 57,155 |
| 2021-08-26 | $2.84 | $2.99 | $2.84 | $2.98 | $2.98 | 31,382 |
| 2021-08-25 | $2.97 | $3.00 | $2.74 | $2.83 | $2.83 | 54,270 |
| 2021-08-24 | $2.80 | $3.00 | $2.76 | $2.97 | $2.97 | 37,094 |
| 2021-08-23 | $2.75 | $2.86 | $2.65 | $2.75 | $2.75 | 27,261 |
| 2021-08-20 | $2.64 | $3.05 | $2.60 | $2.76 | $2.76 | 82,219 |
| 2021-08-19 | $2.93 | $2.93 | $2.58 | $2.63 | $2.63 | 147,531 |
| 2021-08-18 | $2.98 | $3.02 | $2.80 | $2.84 | $2.84 | 54,361 |
| 2021-08-17 | $2.93 | $3.13 | $2.89 | $3.02 | $3.02 | 69,206 |
| 2021-08-16 | $3.35 | $3.35 | $2.80 | $2.96 | $2.96 | 148,199 |
| 2021-08-13 | $3.15 | $3.36 | $3.15 | $3.33 | $3.33 | 21,492 |
| 2021-08-12 | $3.25 | $3.28 | $3.20 | $3.22 | $3.22 | 13,843 |
| 2021-08-11 | $3.35 | $3.36 | $3.22 | $3.28 | $3.28 | 16,162 |
| 2021-08-10 | $3.22 | $3.38 | $3.22 | $3.35 | $3.35 | 34,957 |
| 2021-08-09 | $3.30 | $3.38 | $3.23 | $3.26 | $3.26 | 24,868 |
| 2021-08-06 | $3.41 | $3.48 | $3.31 | $3.35 | $3.35 | 20,942 |
| 2021-08-05 | $3.40 | $3.58 | $3.40 | $3.45 | $3.45 | 83,817 |
| 2021-08-04 | $3.46 | $3.46 | $3.28 | $3.33 | $3.33 | 65,971 |
| 2021-08-03 | $3.56 | $3.59 | $3.42 | $3.45 | $3.45 | 52,889 |
| 2021-08-02 | $3.71 | $3.85 | $3.44 | $3.55 | $3.55 | 21,914 |
| 2021-07-30 | $3.55 | $3.69 | $3.55 | $3.69 | $3.69 | 45,617 |
| 2021-07-29 | $3.70 | $3.70 | $3.39 | $3.61 | $3.61 | 74,258 |
| 2021-07-28 | $3.65 | $3.73 | $3.58 | $3.64 | $3.64 | 51,707 |
| 2021-07-27 | $3.81 | $3.83 | $3.53 | $3.55 | $3.55 | 17,081 |
| 2021-07-26 | $3.98 | $3.98 | $3.80 | $3.81 | $3.81 | 17,047 |
| 2021-07-23 | $3.95 | $3.97 | $3.81 | $3.97 | $3.97 | 14,754 |
| 2021-07-22 | $3.91 | $4.23 | $3.80 | $3.91 | $3.91 | 109,326 |
| 2021-07-21 | $3.94 | $3.95 | $3.87 | $3.87 | $3.87 | 8,786 |
| 2021-07-20 | $3.82 | $3.97 | $3.78 | $3.88 | $3.88 | 145,094 |
| 2021-07-19 | $3.67 | $3.93 | $3.61 | $3.82 | $3.82 | 38,351 |
| 2021-07-16 | $3.67 | $3.92 | $3.58 | $3.70 | $3.70 | 27,621 |
| 2021-07-15 | $3.80 | $3.83 | $3.52 | $3.59 | $3.59 | 42,142 |
| 2021-07-14 | $3.93 | $3.93 | $3.75 | $3.81 | $3.81 | 21,082 |
| 2021-07-13 | $4.08 | $4.08 | $3.89 | $3.93 | $3.93 | 9,796 |
| 2021-07-12 | $3.91 | $4.09 | $3.91 | $4.03 | $4.03 | 21,741 |
| 2021-07-09 | $3.98 | $3.98 | $3.88 | $3.95 | $3.95 | 23,481 |
| 2021-07-08 | $3.75 | $4.28 | $3.75 | $3.92 | $3.92 | 64,034 |
| 2021-07-07 | $3.94 | $4.04 | $3.80 | $3.83 | $3.83 | 125,399 |
| 2021-07-06 | $4.33 | $4.33 | $3.92 | $4.03 | $4.03 | 72,005 |
| 2021-07-02 | $4.41 | $4.62 | $4.28 | $4.34 | $4.34 | 134,254 |
| 2021-07-01 | $4.23 | $4.45 | $4.19 | $4.43 | $4.43 | 79,760 |
| 2021-06-30 | $4.50 | $4.50 | $4.09 | $4.23 | $4.23 | 162,573 |
| 2021-06-29 | $4.60 | $4.72 | $4.46 | $4.50 | $4.50 | 47,748 |
| 2021-06-28 | $4.75 | $4.84 | $4.59 | $4.62 | $4.62 | 65,355 |
| 2021-06-25 | $4.61 | $4.85 | $4.55 | $4.75 | $4.75 | 204,988 |
| 2021-06-24 | $4.64 | $4.70 | $4.50 | $4.58 | $4.58 | 64,728 |
| 2021-06-23 | $4.47 | $4.73 | $4.43 | $4.67 | $4.67 | 114,857 |
| 2021-06-22 | $4.32 | $4.50 | $4.16 | $4.50 | $4.50 | 126,894 |
| 2021-06-21 | $4.46 | $4.51 | $4.16 | $4.40 | $4.40 | 76,691 |
| 2021-06-18 | $4.11 | $4.52 | $4.11 | $4.50 | $4.50 | 169,896 |
| 2021-06-17 | $4.10 | $4.19 | $4.01 | $4.19 | $4.19 | 44,817 |
| 2021-06-16 | $3.94 | $4.15 | $3.94 | $4.14 | $4.14 | 42,838 |
| 2021-06-15 | $4.04 | $4.14 | $3.90 | $3.98 | $3.98 | 51,673 |
| 2021-06-14 | $4.05 | $4.14 | $3.92 | $4.00 | $4.00 | 38,493 |
| 2021-06-11 | $3.91 | $4.24 | $3.91 | $4.09 | $4.09 | 27,594 |
| 2021-06-10 | $4.05 | $4.16 | $3.82 | $3.82 | $3.82 | 48,726 |
| 2021-06-09 | $4.13 | $4.25 | $4.03 | $4.03 | $4.03 | 65,569 |
| 2021-06-08 | $4.02 | $4.15 | $3.76 | $4.12 | $4.12 | 190,177 |
| 2021-06-07 | $3.75 | $4.09 | $3.68 | $4.03 | $4.03 | 80,983 |
| 2021-06-04 | $3.76 | $3.88 | $3.60 | $3.69 | $3.69 | 115,480 |
| 2021-06-03 | $3.99 | $4.15 | $3.70 | $3.78 | $3.78 | 100,223 |
| 2021-06-02 | $4.08 | $4.38 | $3.93 | $3.93 | $3.93 | 89,327 |
| 2021-06-01 | $4.35 | $4.68 | $4.01 | $4.05 | $4.05 | 257,001 |
| 2021-05-28 | $4.25 | $4.40 | $4.15 | $4.34 | $4.34 | 97,047 |
| 2021-05-27 | $4.14 | $4.25 | $4.12 | $4.22 | $4.22 | 24,216 |
| 2021-05-26 | $4.00 | $4.24 | $4.00 | $4.10 | $4.10 | 88,734 |
| 2021-05-25 | $3.75 | $4.06 | $3.55 | $4.00 | $4.00 | 86,684 |
| 2021-05-24 | $4.06 | $4.15 | $3.74 | $3.75 | $3.75 | 51,773 |
| 2021-05-21 | $3.83 | $4.16 | $3.79 | $4.08 | $4.08 | 82,958 |
| 2021-05-20 | $3.56 | $3.84 | $3.56 | $3.84 | $3.84 | 37,692 |
| 2021-05-19 | $3.60 | $3.70 | $3.50 | $3.57 | $3.57 | 88,430 |
| 2021-05-18 | $3.62 | $3.78 | $3.62 | $3.65 | $3.65 | 14,401 |
| 2021-05-17 | $3.70 | $3.70 | $3.60 | $3.62 | $3.62 | 29,869 |
| 2021-05-14 | $3.73 | $3.81 | $3.62 | $3.65 | $3.65 | 46,350 |
| 2021-05-13 | $3.77 | $3.92 | $3.64 | $3.70 | $3.70 | 144,674 |
| 2021-05-12 | $3.90 | $3.97 | $3.75 | $3.79 | $3.79 | 104,904 |
| 2021-05-11 | $3.90 | $4.00 | $3.80 | $3.94 | $3.94 | 56,982 |
| 2021-05-10 | $4.22 | $4.40 | $4.00 | $4.00 | $4.00 | 45,806 |
| 2021-05-07 | $4.15 | $4.22 | $4.08 | $4.22 | $4.22 | 32,877 |
| 2021-05-06 | $4.28 | $4.40 | $4.08 | $4.16 | $4.16 | 32,823 |
| 2021-05-05 | $4.43 | $4.52 | $4.23 | $4.31 | $4.31 | 74,607 |
| 2021-05-04 | $3.92 | $4.40 | $3.86 | $4.39 | $4.39 | 117,625 |
| 2021-05-03 | $4.15 | $4.22 | $3.90 | $3.97 | $3.97 | 23,992 |
| 2021-04-30 | $4.07 | $4.15 | $3.96 | $4.03 | $4.03 | 23,330 |
| 2021-04-29 | $4.13 | $4.38 | $3.95 | $4.11 | $4.11 | 35,115 |
| 2021-04-28 | $4.30 | $4.35 | $4.06 | $4.08 | $4.08 | 76,906 |
| 2021-04-27 | $3.91 | $4.47 | $3.78 | $4.36 | $4.36 | 189,833 |
| 2021-04-26 | $3.47 | $3.87 | $3.40 | $3.83 | $3.83 | 126,377 |
| 2021-04-23 | $3.33 | $3.50 | $3.30 | $3.38 | $3.38 | 86,403 |
| 2021-04-22 | $3.55 | $3.68 | $3.31 | $3.47 | $3.47 | 80,488 |
| 2021-04-21 | $3.22 | $3.66 | $3.15 | $3.50 | $3.50 | 118,886 |
| 2021-04-20 | $3.50 | $3.50 | $3.20 | $3.22 | $3.22 | 74,919 |
| 2021-04-19 | $3.51 | $3.59 | $3.22 | $3.43 | $3.43 | 143,980 |
| 2021-04-16 | $3.65 | $3.86 | $3.55 | $3.61 | $3.61 | 130,190 |
| 2021-04-15 | $3.82 | $3.97 | $3.66 | $3.69 | $3.69 | 111,190 |
| 2021-04-14 | $3.80 | $3.99 | $3.68 | $3.80 | $3.80 | 43,686 |
| 2021-04-13 | $3.88 | $3.99 | $3.55 | $3.88 | $3.88 | 131,535 |
| 2021-04-12 | $4.26 | $4.26 | $3.80 | $3.88 | $3.88 | 113,587 |
| 2021-04-09 | $4.12 | $4.34 | $4.01 | $4.15 | $4.15 | 89,839 |
| 2021-04-08 | $4.25 | $4.29 | $4.10 | $4.17 | $4.17 | 25,056 |
| 2021-04-07 | $4.27 | $4.43 | $4.11 | $4.25 | $4.25 | 84,919 |
| 2021-04-06 | $4.22 | $4.54 | $4.20 | $4.28 | $4.28 | 50,278 |
| 2021-04-05 | $4.61 | $4.70 | $4.25 | $4.30 | $4.30 | 103,188 |
| 2021-04-01 | $4.34 | $4.69 | $4.34 | $4.61 | $4.61 | 159,331 |
| 2021-03-31 | $4.22 | $4.40 | $4.22 | $4.31 | $4.31 | 50,758 |
| 2021-03-30 | $4.50 | $4.50 | $4.20 | $4.27 | $4.27 | 49,373 |
| 2021-03-29 | $4.67 | $4.75 | $4.35 | $4.50 | $4.50 | 39,565 |
| 2021-03-26 | $4.55 | $4.74 | $4.45 | $4.50 | $4.50 | 96,944 |
| 2021-03-25 | $4.60 | $4.62 | $4.30 | $4.45 | $4.45 | 137,332 |
| 2021-03-24 | $4.69 | $4.93 | $4.60 | $4.72 | $4.72 | 151,231 |
| 2021-03-23 | $4.79 | $5.14 | $4.62 | $4.65 | $4.65 | 225,777 |
| 2021-03-22 | $5.03 | $5.25 | $4.79 | $4.79 | $4.79 | 123,427 |
| 2021-03-19 | $4.81 | $5.33 | $4.81 | $4.97 | $4.97 | 455,896 |
| 2021-03-18 | $4.93 | $5.15 | $4.79 | $4.80 | $4.80 | 149,650 |
| 2021-03-17 | $4.80 | $5.16 | $4.63 | $4.76 | $4.76 | 212,828 |
| 2021-03-16 | $5.42 | $5.46 | $4.88 | $5.06 | $5.06 | 180,331 |
| 2021-03-15 | $5.50 | $5.50 | $4.96 | $5.20 | $5.20 | 336,412 |
| 2021-03-12 | $4.86 | $5.55 | $4.61 | $5.44 | $5.44 | 488,331 |
| 2021-03-11 | $4.55 | $5.00 | $4.55 | $4.89 | $4.89 | 211,226 |
| 2021-03-10 | $4.44 | $4.58 | $4.21 | $4.51 | $4.51 | 248,779 |
| 2021-03-09 | $4.54 | $4.57 | $4.12 | $4.51 | $4.51 | 186,130 |
| 2021-03-08 | $4.27 | $4.49 | $3.94 | $4.25 | $4.25 | 83,921 |
| 2021-03-05 | $4.05 | $4.54 | $3.82 | $4.22 | $4.22 | 133,659 |
| 2021-03-04 | $4.33 | $4.61 | $3.85 | $3.99 | $3.99 | 216,572 |
| 2021-03-03 | $4.52 | $4.76 | $4.22 | $4.32 | $4.32 | 135,799 |
| 2021-03-02 | $4.85 | $4.86 | $4.45 | $4.50 | $4.50 | 202,912 |
| 2021-03-01 | $4.88 | $4.88 | $4.45 | $4.80 | $4.80 | 273,120 |
| 2021-02-26 | $4.66 | $4.90 | $4.07 | $4.25 | $4.25 | 364,536 |
| 2021-02-25 | $5.07 | $5.13 | $4.51 | $4.74 | $4.74 | 100,955 |
| 2021-02-24 | $5.01 | $5.22 | $4.85 | $5.13 | $5.13 | 164,798 |
| 2021-02-23 | $5.25 | $5.30 | $4.43 | $5.00 | $5.00 | 161,256 |
| 2021-02-22 | $5.41 | $5.69 | $5.25 | $5.34 | $5.34 | 78,709 |
| 2021-02-19 | $5.65 | $5.74 | $5.35 | $5.49 | $5.49 | 111,623 |
| 2021-02-18 | $5.48 | $5.62 | $5.35 | $5.55 | $5.55 | 124,133 |
| 2021-02-17 | $5.69 | $5.69 | $5.25 | $5.43 | $5.43 | 55,585 |
| 2021-02-16 | $5.86 | $5.86 | $5.45 | $5.60 | $5.60 | 93,751 |
| 2021-02-12 | $5.55 | $5.88 | $5.45 | $5.66 | $5.66 | 96,437 |
| 2021-02-11 | $5.65 | $5.65 | $5.41 | $5.48 | $5.48 | 211,513 |
| 2021-02-10 | $5.50 | $5.80 | $5.30 | $5.55 | $5.55 | 269,453 |
| 2021-02-09 | $4.98 | $5.50 | $4.85 | $5.48 | $5.48 | 194,185 |
| 2021-02-08 | $5.06 | $5.06 | $4.87 | $4.98 | $4.98 | 96,871 |
| 2021-02-05 | $5.00 | $5.02 | $4.83 | $4.95 | $4.95 | 119,891 |
| 2021-02-04 | $5.17 | $5.30 | $4.93 | $5.01 | $5.01 | 147,900 |
| 2021-02-03 | $5.15 | $5.39 | $5.05 | $5.10 | $5.10 | 143,105 |
| 2021-02-02 | $5.02 | $5.29 | $5.00 | $5.08 | $5.08 | 157,225 |
| 2021-02-01 | $5.60 | $5.60 | $5.00 | $5.03 | $5.03 | 288,611 |
| 2021-01-29 | $5.39 | $5.60 | $4.76 | $5.44 | $5.44 | 317,665 |
| 2021-01-28 | $4.40 | $6.09 | $4.30 | $4.94 | $4.94 | 468,933 |
| 2021-01-27 | $4.75 | $4.99 | $4.37 | $4.39 | $4.39 | 346,098 |
| 2021-01-26 | $4.25 | $4.95 | $4.25 | $4.65 | $4.65 | 747,557 |
| 2021-01-25 | $6.80 | $8.00 | $5.40 | $7.00 | $7.00 | 10,192 |
| 2021-01-22 | $5.55 | $5.92 | $5.55 | $5.75 | $5.75 | 17,769 |
| 2021-01-21 | $6.00 | $6.30 | $5.40 | $5.50 | $5.50 | 3,081 |
| 2021-01-20 | $5.50 | $6.25 | $4.50 | $5.40 | $5.40 | 14,242 |
| 2021-01-19 | $3.85 | $5.25 | $3.85 | $5.25 | $5.25 | 2,237 |
| 2021-01-15 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2021-01-14 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2021-01-13 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 30 |
| 2021-01-12 | $5.00 | $5.00 | $3.55 | $3.55 | $3.55 | 3,453 |
| 2021-01-11 | $5.00 | $5.00 | $4.25 | $4.25 | $4.25 | 3,201 |
| 2021-01-08 | $5.00 | $5.01 | $4.80 | $4.80 | $4.80 | 2,330 |
| 2021-01-07 | $5.00 | $9.00 | $5.00 | $5.65 | $5.65 | 5,576 |
| 2021-01-06 | $3.55 | $5.00 | $3.50 | $4.50 | $4.50 | 2,907 |
| 2021-01-05 | $1.75 | $3.50 | $1.75 | $2.26 | $2.26 | 6,553 |
| 2021-01-04 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2020-12-31 | $1.50 | $1.50 | $1.30 | $1.30 | $1.30 | 4,394 |
| 2020-12-30 | $1.55 | $1.55 | $1.20 | $1.20 | $1.20 | 6,956 |
| 2020-12-29 | $1.50 | $1.50 | $1.35 | $1.35 | $1.35 | 4,158 |
| 2020-12-28 | $1.45 | $1.45 | $1.16 | $1.35 | $1.35 | 2,128 |
| 2020-12-24 | $2.00 | $2.00 | $1.48 | $1.50 | $1.50 | 1,524 |
| 2020-12-23 | $2.24 | $3.43 | $2.24 | $3.24 | $3.24 | 1,057 |
| 2020-12-22 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 3 |
| 2020-12-21 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 100 |
| 2020-12-18 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-12-17 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-12-16 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-12-15 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-12-14 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-12-11 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-12-10 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-12-09 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1 |
| 2020-12-08 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-12-07 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-12-04 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-12-03 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-12-02 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 100 |
| 2020-12-01 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 251 |
| 2020-11-30 | $2.00 | $2.00 | $1.30 | $1.30 | $1.30 | 500 |
| 2020-11-27 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-25 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-24 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-23 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-20 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 10 |
| 2020-11-19 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-18 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-17 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-16 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-13 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-12 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 10 |
| 2020-11-11 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-10 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-09 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 1 |
| 2020-11-06 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-05 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 2 |
| 2020-11-04 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-03 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 218 |
| 2020-11-02 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 100 |
| 2020-10-30 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-10-29 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-10-28 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-10-27 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-10-26 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-10-23 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 30 |
| 2020-10-22 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-10-21 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 6 |
| 2020-10-20 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-10-19 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-10-16 | $1.30 | $1.50 | $1.30 | $1.50 | $1.50 | 225 |
| 2020-10-15 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-10-14 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-10-13 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-10-12 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-10-09 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-10-08 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-10-07 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-10-06 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-10-05 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-10-02 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-10-01 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-09-30 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-09-29 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-09-28 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-09-25 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-09-24 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-09-23 | $1.40 | $1.48 | $1.40 | $1.48 | $1.48 | 1,200 |
| 2020-09-22 | $1.50 | $1.50 | $1.40 | $1.40 | $1.40 | 300 |
| 2020-09-21 | $1.20 | $1.35 | $1.20 | $1.35 | $1.35 | 600 |
| 2020-09-18 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2020-09-17 | $1.05 | $1.25 | $1.05 | $1.25 | $1.25 | 5,300 |
| 2020-09-16 | $1.50 | $1.50 | $0.75 | $1.25 | $1.25 | 2,100 |
| 2020-09-15 | $2.00 | $2.60 | $0.51 | $1.05 | $1.05 | 34,065 |
| 2020-09-14 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2020-09-11 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 1,470 |
| 2020-09-10 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2020-09-09 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2020-09-08 | $2.00 | $2.24 | $2.00 | $2.24 | $2.24 | 200 |
| 2020-09-04 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 0 |
| 2020-09-03 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 0 |
| 2020-09-02 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 0 |
| 2020-09-01 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 150 |
| 2020-08-31 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
| 2020-08-28 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
| 2020-08-27 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
| 2020-08-26 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
| 2020-08-25 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 2,500 |
| 2020-08-24 | $2.25 | $2.25 | $1.99 | $1.99 | $1.99 | 250 |
| 2020-08-21 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 333 |
| 2020-08-20 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2020-08-19 | $3.00 | $3.00 | $2.99 | $2.99 | $2.99 | 609 |
| 2020-08-18 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 200 |
| 2020-08-17 | $4.75 | $4.75 | $3.75 | $3.75 | $3.75 | 500 |
| 2020-08-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-08-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 5 |
| 2020-08-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-08-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-08-10 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2020-08-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 100 |
| 2020-08-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-08-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 100 |
| 2020-08-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 200 |
| 2020-08-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2020-07-31 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2020-07-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 100 |
| 2020-07-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 600 |
| 2020-07-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2020-07-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2020-07-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 210 |
| 2020-07-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 207 |
| 2020-07-22 | $6.00 | $6.00 | $5.50 | $5.50 | $5.50 | 207 |
| 2020-07-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2020-07-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2020-07-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
| 2020-06-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2020-06-08 | $2.00 | $2.70 | $2.00 | $2.70 | $2.70 | 200 |
Crown ElectroKinetics Corp (CRKN) News Headlines
Recent Crown ElectroKinetics Corp (CRKN) News
Similar Companies to Crown ElectroKinetics Corp (CRKN) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |