CSPC Pharmaceutical Group Ltd. (CSPCY) Exchange: PINK
Data as of May 3, 2024
$3.44 ($0.00) 0.15%
CSPC Pharmaceutical Group Ltd. - Daily Information
Click for more stock information on CSPC Pharmaceutical Group Ltd..| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $3.40 |
| Previous Close | $3.44 |
| High | $3.44 |
| Low | $3.40 |
| Adjusted Open | $3.40 |
| Previous Adjusted Close | $3.44 |
| Adjusted High | $3.44 |
| Adjusted Low | $3.40 |
About CSPC Pharmaceutical Group Ltd. (CSPCY)
CSPC Pharmaceutical Group Ltd ADR
Invest in CSPC Pharmaceutical Group Ltd. (CSPCY)
Historical Stock Data for CSPC Pharmaceutical Group Ltd. (CSPCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $3.40 | $3.44 | $3.40 | $3.44 | $3.44 | 11,170 |
| 2024-05-02 | $3.40 | $3.45 | $3.37 | $3.44 | $3.44 | 15,842 |
| 2024-05-01 | $3.25 | $3.28 | $3.23 | $3.28 | $3.28 | 13,488 |
| 2024-04-30 | $3.44 | $3.44 | $3.21 | $3.24 | $3.24 | 20,282 |
| 2024-04-29 | $3.33 | $3.33 | $3.31 | $3.33 | $3.33 | 3,433 |
| 2024-04-26 | $3.32 | $3.32 | $3.30 | $3.32 | $3.32 | 8,981 |
| 2024-04-25 | $3.26 | $3.27 | $3.24 | $3.25 | $3.25 | 5,069 |
| 2024-04-24 | $3.12 | $3.13 | $3.08 | $3.09 | $3.09 | 8,160 |
| 2024-04-23 | $2.97 | $3.03 | $2.97 | $3.01 | $3.01 | 13,339 |
| 2024-04-22 | $2.98 | $3.02 | $2.98 | $3.00 | $3.00 | 9,000 |
| 2024-04-19 | $2.93 | $2.93 | $2.89 | $2.89 | $2.89 | 47,644 |
| 2024-04-18 | $2.93 | $2.95 | $2.92 | $2.92 | $2.92 | 34,543 |
| 2024-04-17 | $2.90 | $2.92 | $2.89 | $2.89 | $2.89 | 36,450 |
| 2024-04-16 | $2.92 | $2.93 | $2.89 | $2.90 | $2.90 | 507,865 |
| 2024-04-15 | $2.93 | $2.93 | $2.89 | $2.93 | $2.93 | 46,463 |
| 2024-04-12 | $2.97 | $2.97 | $2.91 | $2.94 | $2.94 | 17,823 |
| 2024-04-11 | $3.05 | $3.05 | $3.03 | $3.04 | $3.04 | 7,776 |
| 2024-04-10 | $3.08 | $3.08 | $3.05 | $3.05 | $3.05 | 12,872 |
| 2024-04-09 | $3.11 | $3.13 | $3.11 | $3.13 | $3.13 | 8,390 |
| 2024-04-08 | $3.10 | $3.12 | $3.07 | $3.07 | $3.07 | 77,587 |
| 2024-04-05 | $3.09 | $3.11 | $3.07 | $3.07 | $3.07 | 77,587 |
| 2024-04-04 | $3.15 | $3.16 | $3.10 | $3.10 | $3.10 | 42,810 |
| 2024-04-03 | $3.09 | $3.15 | $3.09 | $3.10 | $3.10 | 42,717 |
| 2024-04-02 | $3.19 | $3.21 | $3.19 | $3.21 | $3.21 | 4,028 |
| 2024-04-01 | $3.12 | $3.14 | $3.11 | $3.11 | $3.11 | 21,047 |
| 2024-03-28 | $3.10 | $3.12 | $3.09 | $3.11 | $3.11 | 7,579 |
| 2024-03-27 | $3.16 | $3.18 | $3.13 | $3.13 | $3.13 | 10,788 |
| 2024-03-26 | $3.16 | $3.21 | $3.16 | $3.16 | $3.16 | 7,218 |
| 2024-03-25 | $3.25 | $3.25 | $3.18 | $3.21 | $3.21 | 17,935 |
| 2024-03-22 | $3.22 | $3.24 | $3.20 | $3.24 | $3.24 | 10,791 |
| 2024-03-21 | $3.21 | $3.25 | $3.21 | $3.25 | $3.25 | 5,452 |
| 2024-03-20 | $3.23 | $3.26 | $3.20 | $3.22 | $3.22 | 18,507 |
| 2024-03-19 | $3.15 | $3.25 | $3.15 | $3.22 | $3.22 | 17,594 |
| 2024-03-18 | $3.30 | $3.30 | $3.26 | $3.26 | $3.26 | 9,286 |
| 2024-03-15 | $3.36 | $3.39 | $3.36 | $3.39 | $3.39 | 5,105 |
| 2024-03-14 | $3.28 | $3.29 | $3.24 | $3.24 | $3.24 | 14,077 |
| 2024-03-13 | $3.27 | $3.32 | $3.24 | $3.24 | $3.24 | 14,077 |
| 2024-03-12 | $3.17 | $3.20 | $3.14 | $3.17 | $3.17 | 48,675 |
| 2024-03-11 | $3.04 | $3.05 | $3.02 | $3.02 | $3.02 | 8,563 |
| 2024-03-08 | $2.98 | $3.01 | $2.96 | $3.00 | $3.00 | 11,991 |
| 2024-03-07 | $2.91 | $2.96 | $2.91 | $2.96 | $2.96 | 33,102 |
| 2024-03-06 | $2.98 | $2.98 | $2.94 | $2.95 | $2.95 | 31,048 |
| 2024-03-05 | $2.85 | $2.95 | $2.85 | $2.95 | $2.95 | 13,545 |
| 2024-03-04 | $2.95 | $3.00 | $2.95 | $2.95 | $2.95 | 7,135 |
| 2024-03-01 | $3.08 | $3.09 | $3.04 | $3.09 | $3.09 | 26,538 |
| 2024-02-29 | $3.08 | $3.08 | $3.03 | $3.05 | $3.05 | 47,168 |
| 2024-02-28 | $3.02 | $3.05 | $3.02 | $3.03 | $3.03 | 7,221 |
| 2024-02-27 | $3.16 | $3.23 | $3.16 | $3.23 | $3.23 | 14,312 |
| 2024-02-26 | $3.21 | $3.32 | $3.16 | $3.16 | $3.16 | 9,218 |
| 2024-02-23 | $3.18 | $3.18 | $3.16 | $3.16 | $3.16 | 25,014 |
| 2024-02-22 | $3.19 | $3.19 | $3.17 | $3.19 | $3.19 | 40,990 |
| 2024-02-21 | $3.14 | $3.19 | $3.13 | $3.13 | $3.13 | 18,756 |
| 2024-02-20 | $3.14 | $3.14 | $3.08 | $3.08 | $3.08 | 24,691 |
| 2024-02-16 | $3.06 | $3.14 | $3.06 | $3.13 | $3.13 | 17,951 |
| 2024-02-15 | $2.99 | $3.03 | $2.99 | $3.02 | $3.02 | 22,298 |
| 2024-02-14 | $2.99 | $3.05 | $2.99 | $3.02 | $3.02 | 21,769 |
| 2024-02-13 | $2.95 | $3.00 | $2.93 | $2.93 | $2.93 | 37,967 |
| 2024-02-12 | $2.98 | $3.03 | $2.98 | $3.03 | $3.03 | 9,710 |
| 2024-02-09 | $2.94 | $2.97 | $2.91 | $2.93 | $2.93 | 52,168 |
| 2024-02-08 | $2.99 | $3.00 | $2.97 | $2.97 | $2.97 | 13,877 |
| 2024-02-07 | $3.01 | $3.05 | $3.01 | $3.01 | $3.01 | 12,158 |
| 2024-02-06 | $3.09 | $3.11 | $3.06 | $3.09 | $3.09 | 38,709 |
| 2024-02-05 | $2.90 | $2.92 | $2.87 | $2.88 | $2.88 | 19,107 |
| 2024-02-02 | $2.90 | $2.91 | $2.88 | $2.88 | $2.88 | 52,929 |
| 2024-02-01 | $2.93 | $2.95 | $2.90 | $2.93 | $2.93 | 100,969 |
| 2024-01-31 | $2.92 | $2.92 | $2.85 | $2.90 | $2.90 | 8,987 |
| 2024-01-30 | $2.90 | $2.93 | $2.90 | $2.90 | $2.90 | 31,876 |
| 2024-01-29 | $2.92 | $2.97 | $2.92 | $2.94 | $2.94 | 37,975 |
| 2024-01-26 | $3.02 | $3.07 | $2.98 | $3.00 | $3.00 | 24,523 |
| 2024-01-25 | $3.06 | $3.07 | $3.04 | $3.05 | $3.05 | 15,739 |
| 2024-01-24 | $3.01 | $3.05 | $3.00 | $3.03 | $3.03 | 39,472 |
| 2024-01-23 | $2.93 | $2.96 | $2.91 | $2.93 | $2.93 | 26,188 |
| 2024-01-22 | $2.88 | $2.89 | $2.82 | $2.85 | $2.85 | 80,823 |
| 2024-01-19 | $2.97 | $3.01 | $2.97 | $2.99 | $2.99 | 22,223 |
| 2024-01-18 | $3.05 | $3.08 | $3.03 | $3.06 | $3.06 | 37,996 |
| 2024-01-17 | $3.02 | $3.02 | $2.97 | $3.00 | $3.00 | 55,814 |
| 2024-01-16 | $3.10 | $3.10 | $3.02 | $3.05 | $3.05 | 151,883 |
| 2024-01-12 | $3.25 | $3.33 | $3.25 | $3.27 | $3.27 | 23,532 |
| 2024-01-11 | $3.22 | $3.26 | $3.21 | $3.26 | $3.26 | 73,796 |
| 2024-01-10 | $3.39 | $3.49 | $3.39 | $3.47 | $3.47 | 23,685 |
| 2024-01-09 | $3.51 | $3.51 | $3.43 | $3.51 | $3.51 | 15,908 |
| 2024-01-08 | $3.49 | $3.54 | $3.46 | $3.54 | $3.54 | 19,459 |
| 2024-01-05 | $3.62 | $3.66 | $3.61 | $3.66 | $3.66 | 14,035 |
| 2024-01-04 | $3.66 | $3.71 | $3.62 | $3.68 | $3.68 | 16,999 |
| 2024-01-03 | $3.55 | $3.61 | $3.53 | $3.61 | $3.61 | 7,399 |
| 2024-01-02 | $3.63 | $3.63 | $3.57 | $3.62 | $3.62 | 12,255 |
| 2023-12-29 | $3.64 | $3.69 | $3.63 | $3.69 | $3.69 | 16,098 |
| 2023-12-28 | $3.63 | $3.66 | $3.62 | $3.63 | $3.63 | 39,782 |
| 2023-12-27 | $3.49 | $3.52 | $3.49 | $3.50 | $3.50 | 21,932 |
| 2023-12-26 | $3.48 | $3.52 | $3.45 | $3.51 | $3.51 | 35,373 |
| 2023-12-22 | $3.48 | $3.51 | $3.40 | $3.51 | $3.51 | 36,555 |
| 2023-12-21 | $3.37 | $3.48 | $3.37 | $3.47 | $3.47 | 58,104 |
| 2023-12-20 | $3.43 | $3.47 | $3.42 | $3.43 | $3.43 | 23,026 |
| 2023-12-19 | $3.50 | $3.55 | $3.44 | $3.45 | $3.45 | 14,898 |
| 2023-12-18 | $3.54 | $3.54 | $3.49 | $3.53 | $3.53 | 18,296 |
| 2023-12-15 | $3.53 | $3.58 | $3.47 | $3.56 | $3.56 | 14,760 |
| 2023-12-14 | $3.42 | $3.53 | $3.42 | $3.50 | $3.50 | 111,830 |
| 2023-12-13 | $3.30 | $3.39 | $3.30 | $3.39 | $3.39 | 36,330 |
| 2023-12-12 | $3.29 | $3.33 | $3.27 | $3.29 | $3.29 | 50,255 |
| 2023-12-11 | $3.25 | $3.35 | $3.25 | $3.34 | $3.34 | 102,892 |
| 2023-12-08 | $3.36 | $3.36 | $3.27 | $3.34 | $3.34 | 18,933 |
| 2023-12-07 | $3.35 | $3.36 | $3.32 | $3.36 | $3.36 | 20,868 |
| 2023-12-06 | $3.41 | $3.47 | $3.39 | $3.47 | $3.47 | 24,597 |
| 2023-12-05 | $3.38 | $3.43 | $3.38 | $3.38 | $3.38 | 31,653 |
| 2023-12-04 | $3.45 | $3.49 | $3.41 | $3.44 | $3.44 | 17,363 |
| 2023-12-01 | $3.56 | $3.63 | $3.56 | $3.59 | $3.59 | 15,586 |
| 2023-11-30 | $3.56 | $3.59 | $3.51 | $3.53 | $3.53 | 45,331 |
| 2023-11-29 | $3.46 | $3.56 | $3.46 | $3.51 | $3.51 | 11,356 |
| 2023-11-28 | $3.51 | $3.62 | $3.51 | $3.57 | $3.57 | 28,118 |
| 2023-11-27 | $3.39 | $3.49 | $3.39 | $3.43 | $3.43 | 8,099 |
| 2023-11-24 | $3.53 | $3.56 | $3.52 | $3.56 | $3.56 | 4,333 |
| 2023-11-22 | $3.43 | $3.48 | $3.42 | $3.46 | $3.46 | 39,642 |
| 2023-11-21 | $3.59 | $3.59 | $3.40 | $3.48 | $3.48 | 31,368 |
| 2023-11-20 | $3.46 | $3.60 | $3.46 | $3.57 | $3.57 | 14,062 |
| 2023-11-17 | $3.42 | $3.51 | $3.42 | $3.46 | $3.46 | 258,492 |
| 2023-11-16 | $3.35 | $3.43 | $3.35 | $3.38 | $3.38 | 25,204 |
| 2023-11-15 | $3.58 | $3.68 | $3.58 | $3.68 | $3.68 | 428,840 |
| 2023-11-14 | $3.48 | $3.55 | $3.48 | $3.54 | $3.54 | 38,767 |
| 2023-11-13 | $3.47 | $3.51 | $3.44 | $3.47 | $3.47 | 47,796 |
| 2023-11-10 | $3.42 | $3.47 | $3.37 | $3.46 | $3.46 | 31,366 |
| 2023-11-09 | $3.48 | $3.50 | $3.40 | $3.45 | $3.45 | 44,389 |
| 2023-11-08 | $3.50 | $3.56 | $3.50 | $3.55 | $3.55 | 1,247,372 |
| 2023-11-07 | $3.52 | $3.54 | $3.46 | $3.52 | $3.52 | 347,557 |
| 2023-11-06 | $3.53 | $3.60 | $3.53 | $3.57 | $3.57 | 11,807 |
| 2023-11-03 | $3.42 | $3.54 | $3.42 | $3.54 | $3.54 | 12,187 |
| 2023-11-02 | $3.49 | $3.50 | $3.42 | $3.50 | $3.50 | 24,202 |
| 2023-11-01 | $3.43 | $3.44 | $3.42 | $3.42 | $3.42 | 7,763 |
| 2023-10-31 | $3.42 | $3.44 | $3.42 | $3.42 | $3.42 | 39,180 |
| 2023-10-30 | $3.37 | $3.40 | $3.34 | $3.36 | $3.36 | 12,054 |
| 2023-10-27 | $3.32 | $3.37 | $3.26 | $3.34 | $3.34 | 16,205 |
| 2023-10-26 | $3.04 | $3.04 | $3.00 | $3.01 | $3.01 | 80,363 |
| 2023-10-25 | $3.00 | $3.03 | $3.00 | $3.00 | $3.00 | 52,216 |
| 2023-10-24 | $2.95 | $2.98 | $2.94 | $2.98 | $2.98 | 127,927 |
| 2023-10-23 | $2.78 | $2.81 | $2.76 | $2.80 | $2.80 | 55,815 |
| 2023-10-20 | $2.75 | $2.80 | $2.75 | $2.78 | $2.78 | 23,781 |
| 2023-10-19 | $2.77 | $2.81 | $2.74 | $2.74 | $2.74 | 48,977 |
| 2023-10-18 | $2.81 | $2.81 | $2.79 | $2.79 | $2.79 | 26,351 |
| 2023-10-17 | $2.86 | $2.88 | $2.83 | $2.88 | $2.88 | 43,408 |
| 2023-10-16 | $2.86 | $2.91 | $2.82 | $2.91 | $2.91 | 55,076 |
| 2023-10-13 | $2.85 | $2.86 | $2.83 | $2.83 | $2.83 | 49,170 |
| 2023-10-12 | $2.94 | $2.94 | $2.84 | $2.84 | $2.84 | 488,136 |
| 2023-10-11 | $2.82 | $2.90 | $2.82 | $2.87 | $2.87 | 967,250 |
| 2023-10-10 | $2.77 | $2.83 | $2.76 | $2.76 | $2.76 | 5,003,270 |
| 2023-10-09 | $2.72 | $2.78 | $2.72 | $2.78 | $2.78 | 799,991 |
| 2023-10-06 | $2.71 | $2.75 | $2.68 | $2.73 | $2.73 | 628,837 |
| 2023-10-05 | $2.67 | $2.69 | $2.64 | $2.68 | $2.68 | 750,443 |
| 2023-10-04 | $2.66 | $2.69 | $2.63 | $2.67 | $2.67 | 694,810 |
| 2023-10-03 | $2.75 | $2.76 | $2.68 | $2.68 | $2.68 | 889,068 |
| 2023-10-02 | $2.94 | $2.94 | $2.83 | $2.83 | $2.83 | 724,644 |
| 2023-09-29 | $2.89 | $2.89 | $2.85 | $2.87 | $2.87 | 2,650,400 |
| 2023-09-28 | $2.86 | $2.88 | $2.86 | $2.86 | $2.86 | 1,719,417 |
| 2023-09-27 | $2.88 | $2.89 | $2.86 | $2.88 | $2.88 | 3,968,681 |
| 2023-09-26 | $2.81 | $2.83 | $2.78 | $2.78 | $2.78 | 1,910,818 |
| 2023-09-25 | $2.87 | $2.88 | $2.86 | $2.88 | $2.88 | 705,467 |
| 2023-09-22 | $2.93 | $2.93 | $2.90 | $2.90 | $2.90 | 1,137,725 |
| 2023-09-21 | $2.95 | $2.95 | $2.82 | $2.88 | $2.88 | 639,880 |
| 2023-09-20 | $2.99 | $2.99 | $2.92 | $2.96 | $2.96 | 1,815,736 |
| 2023-09-19 | $2.95 | $2.96 | $2.94 | $2.96 | $2.96 | 1,815,736 |
| 2023-09-18 | $2.95 | $3.00 | $2.91 | $2.99 | $2.99 | 143,878 |
| 2023-09-15 | $2.91 | $2.96 | $2.90 | $2.94 | $2.94 | 1,237,970 |
| 2023-09-14 | $2.87 | $2.91 | $2.87 | $2.87 | $2.87 | 34,715 |
| 2023-09-13 | $2.90 | $2.91 | $2.87 | $2.87 | $2.87 | 112,246 |
| 2023-09-12 | $2.84 | $2.91 | $2.84 | $2.90 | $2.90 | 105,173 |
| 2023-09-11 | $2.88 | $2.93 | $2.83 | $2.88 | $2.88 | 76,762 |
| 2023-09-08 | $2.80 | $2.86 | $2.77 | $2.81 | $2.81 | 121,987 |
| 2023-09-07 | $2.79 | $2.90 | $2.78 | $2.82 | $2.82 | 99,228 |
| 2023-09-06 | $2.97 | $2.97 | $2.92 | $2.97 | $2.90 | 41,618 |
| 2023-09-05 | $2.96 | $3.02 | $2.92 | $2.96 | $2.88 | 49,634 |
| 2023-09-01 | $2.96 | $3.05 | $2.96 | $3.00 | $2.93 | 37,860 |
| 2023-08-31 | $2.97 | $2.98 | $2.92 | $2.96 | $2.89 | 108,191 |
| 2023-08-30 | $3.00 | $3.06 | $2.91 | $2.99 | $2.92 | 104,067 |
| 2023-08-29 | $3.02 | $3.06 | $3.00 | $3.02 | $2.95 | 51,436 |
| 2023-08-28 | $2.96 | $2.99 | $2.90 | $2.99 | $2.92 | 80,034 |
| 2023-08-25 | $2.87 | $2.94 | $2.84 | $2.90 | $2.83 | 33,992 |
| 2023-08-24 | $2.86 | $2.93 | $2.86 | $2.87 | $2.80 | 60,314 |
| 2023-08-23 | $2.80 | $2.84 | $2.76 | $2.83 | $2.76 | 100,849 |
| 2023-08-22 | $2.77 | $2.83 | $2.77 | $2.77 | $2.70 | 303,279 |
| 2023-08-21 | $2.76 | $2.83 | $2.74 | $2.82 | $2.75 | 173,148 |
| 2023-08-18 | $2.78 | $2.85 | $2.78 | $2.81 | $2.74 | 35,456 |
| 2023-08-17 | $2.93 | $2.94 | $2.88 | $2.88 | $2.81 | 324,706 |
| 2023-08-16 | $2.92 | $2.94 | $2.90 | $2.90 | $2.83 | 154,553 |
| 2023-08-15 | $2.87 | $2.97 | $2.87 | $2.93 | $2.85 | 137,167 |
| 2023-08-14 | $2.92 | $2.96 | $2.91 | $2.96 | $2.89 | 145,587 |
| 2023-08-11 | $2.83 | $2.92 | $2.83 | $2.92 | $2.92 | 44,526 |
| 2023-08-10 | $2.97 | $3.00 | $2.93 | $2.93 | $2.93 | 50,588 |
| 2023-08-09 | $3.00 | $3.00 | $2.92 | $2.96 | $2.96 | 60,590 |
| 2023-08-08 | $2.94 | $2.96 | $2.87 | $2.91 | $2.91 | 151,109 |
| 2023-08-07 | $3.00 | $3.02 | $2.96 | $2.97 | $2.97 | 84,779 |
| 2023-08-04 | $3.09 | $3.16 | $3.09 | $3.10 | $3.10 | 40,385 |
| 2023-08-03 | $3.21 | $3.21 | $3.12 | $3.13 | $3.13 | 57,379 |
| 2023-08-02 | $3.18 | $3.18 | $3.08 | $3.12 | $3.12 | 51,071 |
| 2023-08-01 | $3.24 | $3.31 | $3.24 | $3.27 | $3.27 | 28,592 |
| 2023-07-31 | $3.33 | $3.33 | $3.22 | $3.32 | $3.32 | 44,908 |
| 2023-07-28 | $3.26 | $3.38 | $3.26 | $3.31 | $3.31 | 72,174 |
| 2023-07-27 | $3.25 | $3.27 | $3.20 | $3.21 | $3.21 | 130,747 |
| 2023-07-26 | $3.19 | $3.24 | $3.19 | $3.23 | $3.23 | 61,040 |
| 2023-07-25 | $3.22 | $3.28 | $3.19 | $3.26 | $3.26 | 61,975 |
| 2023-07-24 | $3.14 | $3.24 | $3.14 | $3.24 | $3.24 | 110,272 |
| 2023-07-21 | $3.29 | $3.29 | $3.13 | $3.17 | $3.17 | 53,616 |
| 2023-07-20 | $3.14 | $3.20 | $3.09 | $3.20 | $3.20 | 498,298 |
| 2023-07-19 | $3.16 | $3.19 | $3.13 | $3.14 | $3.14 | 62,715 |
| 2023-07-18 | $3.18 | $3.23 | $3.18 | $3.18 | $3.18 | 64,830 |
| 2023-07-17 | $3.27 | $3.27 | $3.17 | $3.21 | $3.21 | 128,634 |
| 2023-07-14 | $3.16 | $3.28 | $3.16 | $3.20 | $3.20 | 1,552,422 |
| 2023-07-13 | $3.36 | $3.36 | $3.18 | $3.32 | $3.32 | 23,913 |
| 2023-07-12 | $3.23 | $3.25 | $3.20 | $3.22 | $3.22 | 124,808 |
| 2023-07-11 | $3.22 | $3.27 | $3.22 | $3.27 | $3.27 | 105,824 |
| 2023-07-10 | $3.29 | $3.33 | $3.26 | $3.33 | $3.33 | 35,668 |
| 2023-07-07 | $3.32 | $3.33 | $3.29 | $3.30 | $3.30 | 55,612 |
| 2023-07-06 | $3.33 | $3.36 | $3.30 | $3.36 | $3.36 | 55,675 |
| 2023-07-05 | $3.39 | $3.48 | $3.39 | $3.47 | $3.47 | 72,708 |
| 2023-07-03 | $3.40 | $3.45 | $3.38 | $3.41 | $3.41 | 158,744 |
| 2023-06-30 | $3.42 | $3.45 | $3.42 | $3.43 | $3.43 | 44,802 |
| 2023-06-29 | $3.38 | $3.40 | $3.35 | $3.35 | $3.35 | 75,233 |
| 2023-06-28 | $3.34 | $3.43 | $3.34 | $3.43 | $3.43 | 40,815 |
| 2023-06-27 | $3.45 | $3.49 | $3.45 | $3.45 | $3.45 | 104,760 |
| 2023-06-26 | $3.35 | $3.43 | $3.35 | $3.39 | $3.39 | 65,331 |
| 2023-06-23 | $3.34 | $3.34 | $3.31 | $3.33 | $3.33 | 95,501 |
| 2023-06-22 | $3.46 | $3.46 | $3.39 | $3.46 | $3.46 | 53,947 |
| 2023-06-21 | $3.38 | $3.47 | $3.38 | $3.41 | $3.41 | 33,454 |
| 2023-06-20 | $3.57 | $3.57 | $3.52 | $3.52 | $3.52 | 40,210 |
| 2023-06-16 | $3.54 | $3.54 | $3.50 | $3.53 | $3.53 | 106,644 |
| 2023-06-15 | $3.43 | $3.43 | $3.38 | $3.41 | $3.41 | 185,984 |
| 2023-06-14 | $3.25 | $3.36 | $3.25 | $3.34 | $3.34 | 114,255 |
| 2023-06-13 | $3.34 | $3.37 | $3.34 | $3.34 | $3.34 | 1,684,492 |
| 2023-06-12 | $3.36 | $3.36 | $3.32 | $3.34 | $3.34 | 55,181 |
| 2023-06-09 | $3.39 | $3.44 | $3.36 | $3.37 | $3.37 | 73,529 |
| 2023-06-08 | $3.37 | $3.40 | $3.35 | $3.40 | $3.40 | 91,329 |
| 2023-06-07 | $3.36 | $3.36 | $3.32 | $3.35 | $3.35 | 35,143 |
| 2023-06-06 | $3.35 | $3.43 | $3.35 | $3.43 | $3.43 | 77,437 |
| 2023-06-05 | $3.35 | $3.41 | $3.34 | $3.38 | $3.38 | 31,532 |
| 2023-06-02 | $3.43 | $3.48 | $3.43 | $3.43 | $3.37 | 29,874 |
| 2023-06-01 | $3.37 | $3.44 | $3.37 | $3.41 | $3.35 | 210,530 |
| 2023-05-31 | $3.36 | $3.44 | $3.36 | $3.44 | $3.38 | 152,630 |
| 2023-05-30 | $3.51 | $3.51 | $3.41 | $3.41 | $3.35 | 68,497 |
| 2023-05-26 | $3.64 | $3.67 | $3.61 | $3.61 | $3.55 | 154,564 |
| 2023-05-25 | $3.62 | $3.62 | $3.59 | $3.60 | $3.60 | 52,437 |
| 2023-05-24 | $3.73 | $3.76 | $3.67 | $3.73 | $3.73 | 24,689 |
| 2023-05-23 | $3.84 | $3.85 | $3.82 | $3.83 | $3.83 | 72,837 |
| 2023-05-22 | $3.84 | $3.86 | $3.81 | $3.81 | $3.81 | 80,385 |
| 2023-05-19 | $3.78 | $3.78 | $3.76 | $3.78 | $3.78 | 53,555 |
| 2023-05-18 | $3.75 | $3.76 | $3.73 | $3.76 | $3.76 | 37,854 |
| 2023-05-17 | $3.80 | $3.82 | $3.79 | $3.79 | $3.79 | 23,613 |
| 2023-05-16 | $3.85 | $3.93 | $3.85 | $3.92 | $3.92 | 47,506 |
| 2023-05-15 | $3.95 | $3.99 | $3.90 | $3.99 | $3.99 | 182,910 |
| 2023-05-12 | $3.93 | $3.93 | $3.82 | $3.85 | $3.85 | 30,551 |
| 2023-05-11 | $3.81 | $3.89 | $3.81 | $3.89 | $3.89 | 46,036 |
| 2023-05-10 | $3.97 | $3.97 | $3.94 | $3.96 | $3.96 | 40,818 |
| 2023-05-09 | $3.90 | $3.93 | $3.89 | $3.93 | $3.93 | 58,733 |
| 2023-05-08 | $4.02 | $4.04 | $4.01 | $4.02 | $4.02 | 37,655 |
| 2023-05-05 | $3.98 | $4.08 | $3.98 | $4.08 | $4.08 | 19,743 |
| 2023-05-04 | $4.07 | $4.08 | $4.02 | $4.06 | $4.06 | 41,785 |
| 2023-05-03 | $3.95 | $3.96 | $3.91 | $3.95 | $3.95 | 85,859 |
| 2023-05-02 | $3.93 | $3.94 | $3.89 | $3.91 | $3.91 | 48,687 |
| 2023-05-01 | $3.89 | $4.05 | $3.89 | $4.00 | $4.00 | 39,438 |
| 2023-04-28 | $3.97 | $4.04 | $3.97 | $4.00 | $4.00 | 19,485 |
| 2023-04-27 | $3.93 | $3.97 | $3.92 | $3.94 | $3.94 | 72,668 |
| 2023-04-26 | $3.94 | $3.98 | $3.93 | $3.93 | $3.93 | 89,866 |
| 2023-04-25 | $3.85 | $3.87 | $3.84 | $3.84 | $3.84 | 23,012 |
| 2023-04-24 | $4.10 | $4.11 | $4.08 | $4.08 | $4.08 | 180,885 |
| 2023-04-21 | $3.97 | $3.98 | $3.94 | $3.96 | $3.96 | 37,557 |
| 2023-04-20 | $3.97 | $3.97 | $3.94 | $3.94 | $3.94 | 25,368 |
| 2023-04-19 | $3.97 | $4.04 | $3.97 | $4.01 | $4.01 | 39,740 |
| 2023-04-18 | $4.10 | $4.10 | $4.05 | $4.09 | $4.09 | 44,596 |
| 2023-04-17 | $4.08 | $4.10 | $4.06 | $4.07 | $4.07 | 629,710 |
| 2023-04-14 | $4.03 | $4.09 | $4.03 | $4.05 | $4.05 | 124,188 |
| 2023-04-13 | $4.07 | $4.10 | $4.03 | $4.07 | $4.07 | 249,649 |
| 2023-04-12 | $3.95 | $3.99 | $3.92 | $3.94 | $3.94 | 87,916 |
| 2023-04-11 | $3.93 | $3.96 | $3.91 | $3.91 | $3.91 | 75,434 |
| 2023-04-10 | $3.75 | $3.92 | $3.75 | $3.88 | $3.88 | 61,214 |
| 2023-04-06 | $3.87 | $3.92 | $3.87 | $3.92 | $3.92 | 50,060 |
| 2023-04-05 | $3.81 | $3.81 | $3.76 | $3.80 | $3.80 | 44,001 |
| 2023-04-04 | $3.81 | $3.85 | $3.79 | $3.81 | $3.81 | 92,402 |
| 2023-04-03 | $3.87 | $3.87 | $3.85 | $3.86 | $3.86 | 50,133 |
| 2023-03-31 | $3.88 | $3.89 | $3.85 | $3.86 | $3.86 | 102,048 |
| 2023-03-30 | $3.78 | $3.81 | $3.75 | $3.78 | $3.78 | 104,471 |
| 2023-03-29 | $3.77 | $3.80 | $3.74 | $3.79 | $3.79 | 54,117 |
| 2023-03-28 | $3.93 | $3.93 | $3.80 | $3.81 | $3.81 | 114,507 |
| 2023-03-27 | $3.88 | $3.88 | $3.84 | $3.84 | $3.84 | 26,488 |
| 2023-03-24 | $3.80 | $3.83 | $3.78 | $3.80 | $3.80 | 42,502 |
| 2023-03-23 | $3.96 | $3.96 | $3.85 | $3.85 | $3.85 | 45,283 |
| 2023-03-22 | $4.22 | $4.23 | $4.15 | $4.15 | $4.15 | 136,313 |
| 2023-03-21 | $4.08 | $4.12 | $4.06 | $4.08 | $4.08 | 53,291 |
| 2023-03-20 | $3.90 | $3.93 | $3.89 | $3.89 | $3.89 | 122,451 |
| 2023-03-17 | $3.98 | $3.98 | $3.92 | $3.93 | $3.93 | 45,677 |
| 2023-03-16 | $3.91 | $3.98 | $3.91 | $3.95 | $3.95 | 479,026 |
| 2023-03-15 | $3.88 | $3.91 | $3.87 | $3.91 | $3.91 | 30,661 |
| 2023-03-14 | $3.88 | $3.95 | $3.88 | $3.92 | $3.92 | 155,463 |
| 2023-03-13 | $3.88 | $3.92 | $3.85 | $3.90 | $3.90 | 113,755 |
| 2023-03-10 | $3.96 | $3.97 | $3.92 | $3.92 | $3.92 | 52,915 |
| 2023-03-09 | $3.93 | $4.02 | $3.93 | $3.93 | $3.93 | 59,059 |
| 2023-03-08 | $4.14 | $4.14 | $4.07 | $4.09 | $4.09 | 24,541 |
| 2023-03-07 | $4.30 | $4.34 | $4.28 | $4.28 | $4.28 | 52,853 |
| 2023-03-06 | $4.37 | $4.42 | $4.37 | $4.40 | $4.40 | 210,681 |
| 2023-03-03 | $4.41 | $4.44 | $4.39 | $4.42 | $4.42 | 30,368 |
| 2023-03-02 | $4.42 | $4.46 | $4.38 | $4.45 | $4.45 | 30,957 |
| 2023-03-01 | $4.31 | $4.34 | $4.29 | $4.31 | $4.31 | 52,185 |
| 2023-02-28 | $4.26 | $4.28 | $4.23 | $4.26 | $4.26 | 119,429 |
| 2023-02-27 | $4.36 | $4.37 | $4.32 | $4.36 | $4.36 | 27,599 |
| 2023-02-24 | $4.39 | $4.40 | $4.37 | $4.39 | $4.39 | 44,635 |
| 2023-02-23 | $4.44 | $4.44 | $4.37 | $4.37 | $4.37 | 53,117 |
| 2023-02-22 | $4.39 | $4.39 | $4.28 | $4.29 | $4.29 | 139,201 |
| 2023-02-21 | $4.39 | $4.42 | $4.36 | $4.36 | $4.36 | 35,282 |
| 2023-02-17 | $4.37 | $4.42 | $4.37 | $4.37 | $4.37 | 39,865 |
| 2023-02-16 | $4.40 | $4.43 | $4.36 | $4.43 | $4.43 | 30,243 |
| 2023-02-15 | $4.35 | $4.43 | $4.35 | $4.39 | $4.39 | 42,928 |
| 2023-02-14 | $4.41 | $4.50 | $4.41 | $4.48 | $4.48 | 60,669 |
| 2023-02-13 | $4.44 | $4.51 | $4.44 | $4.51 | $4.51 | 44,924 |
| 2023-02-10 | $4.48 | $4.48 | $4.38 | $4.45 | $4.45 | 43,839 |
| 2023-02-09 | $4.49 | $4.51 | $4.47 | $4.47 | $4.47 | 22,963 |
| 2023-02-08 | $4.54 | $4.54 | $4.46 | $4.49 | $4.49 | 26,522 |
| 2023-02-07 | $4.40 | $4.44 | $4.36 | $4.42 | $4.42 | 31,925 |
| 2023-02-06 | $4.37 | $4.46 | $4.37 | $4.45 | $4.45 | 70,535 |
| 2023-02-03 | $4.65 | $4.66 | $4.57 | $4.58 | $4.58 | 73,149 |
| 2023-02-02 | $4.56 | $4.65 | $4.56 | $4.58 | $4.58 | 63,280 |
| 2023-02-01 | $4.51 | $4.59 | $4.51 | $4.56 | $4.56 | 32,410 |
| 2023-01-31 | $4.47 | $4.55 | $4.47 | $4.51 | $4.51 | 87,418 |
| 2023-01-30 | $4.76 | $4.76 | $4.69 | $4.69 | $4.69 | 120,863 |
| 2023-01-27 | $4.70 | $4.77 | $4.70 | $4.72 | $4.72 | 40,904 |
| 2023-01-26 | $4.69 | $4.76 | $4.69 | $4.76 | $4.76 | 42,657 |
| 2023-01-25 | $4.77 | $4.84 | $4.75 | $4.84 | $4.84 | 43,456 |
| 2023-01-24 | $4.66 | $4.84 | $4.66 | $4.84 | $4.84 | 54,226 |
| 2023-01-23 | $4.78 | $4.85 | $4.78 | $4.81 | $4.81 | 144,065 |
| 2023-01-20 | $4.70 | $4.80 | $4.70 | $4.76 | $4.76 | 89,891 |
| 2023-01-19 | $4.65 | $4.66 | $4.58 | $4.65 | $4.65 | 122,255 |
| 2023-01-18 | $4.59 | $4.62 | $4.53 | $4.58 | $4.58 | 73,155 |
| 2023-01-17 | $4.66 | $4.66 | $4.62 | $4.64 | $4.64 | 180,490 |
| 2023-01-13 | $4.66 | $4.66 | $4.62 | $4.66 | $4.66 | 130,132 |
| 2023-01-12 | $4.65 | $4.71 | $4.64 | $4.67 | $4.67 | 66,692 |
| 2023-01-11 | $4.60 | $4.62 | $4.58 | $4.61 | $4.61 | 114,960 |
| 2023-01-10 | $4.42 | $4.44 | $4.38 | $4.40 | $4.40 | 55,133 |
| 2023-01-09 | $4.25 | $4.44 | $4.25 | $4.38 | $4.38 | 336,755 |
| 2023-01-06 | $4.43 | $4.52 | $4.41 | $4.50 | $4.50 | 115,975 |
| 2023-01-05 | $4.22 | $4.42 | $4.22 | $4.36 | $4.36 | 62,021 |
| 2023-01-04 | $4.25 | $4.41 | $4.25 | $4.39 | $4.39 | 1,445,974 |
| 2023-01-03 | $4.21 | $4.25 | $4.17 | $4.18 | $4.18 | 1,801,539 |
| 2022-12-30 | $4.02 | $4.20 | $4.02 | $4.08 | $4.08 | 2,596,910 |
| 2022-12-29 | $4.16 | $4.36 | $4.16 | $4.31 | $4.31 | 1,635,843 |
| 2022-12-28 | $4.11 | $4.32 | $4.11 | $4.22 | $4.22 | 120,978 |
| 2022-12-27 | $4.09 | $4.41 | $4.09 | $4.33 | $4.33 | 249,509 |
| 2022-12-23 | $4.10 | $4.22 | $4.10 | $4.15 | $4.15 | 121,856 |
| 2022-12-22 | $4.05 | $4.24 | $4.05 | $4.07 | $4.07 | 177,825 |
| 2022-12-21 | $4.06 | $4.24 | $4.06 | $4.22 | $4.22 | 871,545 |
| 2022-12-20 | $4.21 | $4.24 | $4.18 | $4.19 | $4.19 | 177,059 |
| 2022-12-19 | $4.05 | $4.19 | $4.05 | $4.15 | $4.15 | 2,893,309 |
| 2022-12-16 | $4.34 | $4.38 | $4.32 | $4.32 | $4.32 | 2,183,866 |
| 2022-12-15 | $4.33 | $4.44 | $4.26 | $4.31 | $4.31 | 298,208 |
| 2022-12-14 | $4.29 | $4.50 | $4.29 | $4.42 | $4.42 | 507,047 |
| 2022-12-13 | $4.38 | $4.38 | $4.13 | $4.13 | $4.13 | 407,019 |
| 2022-12-12 | $4.33 | $4.36 | $4.28 | $4.30 | $4.30 | 196,010 |
| 2022-12-09 | $4.24 | $4.24 | $4.12 | $4.13 | $4.13 | 306,116 |
| 2022-12-08 | $4.33 | $4.35 | $4.26 | $4.30 | $4.30 | 258,395 |
| 2022-12-07 | $4.33 | $4.41 | $4.33 | $4.35 | $4.35 | 182,839 |
| 2022-12-06 | $4.47 | $4.47 | $4.33 | $4.34 | $4.34 | 248,405 |
| 2022-12-05 | $4.95 | $4.95 | $4.71 | $4.72 | $4.72 | 134,291 |
| 2022-12-02 | $4.47 | $4.76 | $4.47 | $4.72 | $4.72 | 127,563 |
| 2022-12-01 | $4.70 | $4.84 | $4.68 | $4.70 | $4.70 | 112,857 |
| 2022-11-30 | $5.14 | $5.20 | $5.07 | $5.16 | $5.16 | 133,533 |
| 2022-11-29 | $5.00 | $5.11 | $4.96 | $5.00 | $5.00 | 48,070 |
| 2022-11-28 | $4.85 | $5.03 | $4.85 | $4.94 | $4.94 | 147,179 |
| 2022-11-25 | $4.90 | $5.03 | $4.85 | $4.87 | $4.87 | 72,727 |
| 2022-11-23 | $4.97 | $5.06 | $4.88 | $4.90 | $4.90 | 48,000 |
| 2022-11-22 | $4.86 | $5.01 | $4.85 | $4.89 | $4.89 | 83,277 |
| 2022-11-21 | $5.11 | $5.13 | $5.08 | $5.12 | $5.12 | 237,984 |
| 2022-11-18 | $5.16 | $5.16 | $5.08 | $5.10 | $5.10 | 70,171 |
| 2022-11-17 | $4.73 | $5.09 | $4.73 | $5.09 | $5.09 | 247,634 |
| 2022-11-16 | $4.87 | $5.05 | $4.87 | $4.96 | $4.96 | 114,710 |
| 2022-11-15 | $5.07 | $5.27 | $5.07 | $5.19 | $5.19 | 114,325 |
| 2022-11-14 | $5.35 | $5.35 | $5.12 | $5.14 | $5.14 | 176,753 |
| 2022-11-11 | $4.83 | $4.90 | $4.83 | $4.88 | $4.88 | 121,404 |
| 2022-11-10 | $4.98 | $5.00 | $4.88 | $4.93 | $4.93 | 118,118 |
| 2022-11-09 | $4.60 | $4.83 | $4.60 | $4.68 | $4.68 | 60,881 |
| 2022-11-08 | $4.64 | $4.84 | $4.64 | $4.78 | $4.78 | 422,442 |
| 2022-11-07 | $4.99 | $4.99 | $4.70 | $4.82 | $4.82 | 223,854 |
| 2022-11-04 | $5.02 | $5.02 | $4.72 | $4.80 | $4.80 | 115,507 |
| 2022-11-03 | $4.38 | $4.64 | $4.38 | $4.62 | $4.62 | 322,764 |
| 2022-11-02 | $4.80 | $5.04 | $4.80 | $4.98 | $4.98 | 124,142 |
| 2022-11-01 | $4.30 | $4.50 | $4.30 | $4.40 | $4.40 | 120,548 |
| 2022-10-31 | $4.18 | $4.18 | $3.93 | $4.07 | $4.07 | 160,693 |
| 2022-10-28 | $4.15 | $4.23 | $4.13 | $4.22 | $4.22 | 135,610 |
| 2022-10-27 | $4.25 | $4.31 | $4.23 | $4.25 | $4.25 | 218,991 |
| 2022-10-26 | $4.21 | $4.51 | $4.21 | $4.45 | $4.45 | 108,901 |
| 2022-10-25 | $4.01 | $4.28 | $4.01 | $4.21 | $4.21 | 111,172 |
| 2022-10-24 | $4.32 | $4.32 | $4.01 | $4.14 | $4.14 | 173,367 |
| 2022-10-21 | $4.18 | $4.35 | $4.18 | $4.29 | $4.29 | 194,232 |
| 2022-10-20 | $4.33 | $4.33 | $4.07 | $4.20 | $4.20 | 209,514 |
| 2022-10-19 | $4.21 | $4.21 | $4.05 | $4.12 | $4.12 | 68,787 |
| 2022-10-18 | $4.27 | $4.27 | $4.13 | $4.20 | $4.20 | 216,836 |
| 2022-10-17 | $4.15 | $4.17 | $3.95 | $4.12 | $4.12 | 1,163,852 |
| 2022-10-14 | $3.95 | $4.09 | $3.95 | $4.00 | $4.00 | 150,437 |
| 2022-10-13 | $3.75 | $3.97 | $3.75 | $3.95 | $3.95 | 206,209 |
| 2022-10-12 | $3.70 | $3.82 | $3.70 | $3.77 | $3.77 | 113,549 |
| 2022-10-11 | $3.77 | $3.82 | $3.72 | $3.74 | $3.74 | 237,238 |
| 2022-10-10 | $3.96 | $3.96 | $3.80 | $3.83 | $3.83 | 145,709 |
| 2022-10-07 | $3.80 | $3.86 | $3.80 | $3.84 | $3.84 | 102,215 |
| 2022-10-06 | $3.80 | $3.92 | $3.80 | $3.81 | $3.81 | 79,548 |
| 2022-10-05 | $3.85 | $3.91 | $3.84 | $3.91 | $3.91 | 66,211 |
| 2022-10-04 | $3.92 | $4.08 | $3.92 | $4.04 | $4.04 | 72,839 |
| 2022-10-03 | $3.82 | $4.04 | $3.82 | $4.00 | $4.00 | 70,654 |
| 2022-09-30 | $3.77 | $4.03 | $3.77 | $3.90 | $3.90 | 218,327 |
| 2022-09-29 | $3.79 | $3.88 | $3.69 | $3.76 | $3.76 | 75,339 |
| 2022-09-28 | $3.86 | $3.86 | $3.62 | $3.76 | $3.76 | 146,242 |
| 2022-09-27 | $3.57 | $3.77 | $3.55 | $3.65 | $3.65 | 177,039 |
| 2022-09-26 | $3.47 | $3.60 | $3.47 | $3.53 | $3.53 | 223,219 |
| 2022-09-23 | $3.37 | $3.52 | $3.37 | $3.49 | $3.49 | 185,263 |
| 2022-09-22 | $3.46 | $3.67 | $3.46 | $3.54 | $3.54 | 88,510 |
| 2022-09-21 | $3.77 | $3.77 | $3.60 | $3.65 | $3.65 | 86,868 |
| 2022-09-20 | $3.61 | $3.75 | $3.61 | $3.68 | $3.68 | 117,296 |
| 2022-09-19 | $3.81 | $3.81 | $3.69 | $3.72 | $3.72 | 278,910 |
| 2022-09-16 | $3.76 | $3.84 | $3.76 | $3.80 | $3.80 | 108,057 |
| 2022-09-15 | $3.75 | $3.88 | $3.75 | $3.80 | $3.80 | 989,780 |
| 2022-09-14 | $3.75 | $3.89 | $3.75 | $3.79 | $3.79 | 102,492 |
| 2022-09-13 | $3.75 | $3.96 | $3.75 | $3.87 | $3.87 | 76,451 |
| 2022-09-12 | $3.88 | $4.09 | $3.88 | $3.96 | $3.96 | 104,366 |
| 2022-09-09 | $4.05 | $4.06 | $3.88 | $4.01 | $4.01 | 214,591 |
| 2022-09-08 | $4.03 | $4.03 | $3.77 | $3.92 | $3.92 | 78,539 |
| 2022-09-07 | $3.82 | $4.00 | $3.82 | $3.93 | $3.89 | 120,855 |
| 2022-09-06 | $3.79 | $3.99 | $3.79 | $3.89 | $3.85 | 122,390 |
| 2022-09-02 | $3.84 | $4.07 | $3.84 | $3.93 | $3.89 | 77,558 |
| 2022-09-01 | $4.15 | $4.15 | $3.90 | $4.04 | $4.01 | 143,630 |
| 2022-08-31 | $3.86 | $4.07 | $3.86 | $4.02 | $3.99 | 77,589 |
| 2022-08-30 | $3.83 | $3.93 | $3.82 | $3.85 | $3.82 | 59,933 |
| 2022-08-29 | $3.84 | $4.05 | $3.84 | $3.94 | $3.90 | 145,575 |
| 2022-08-26 | $3.83 | $4.12 | $3.83 | $4.03 | $3.99 | 57,158 |
| 2022-08-25 | $4.01 | $4.06 | $3.95 | $3.99 | $3.95 | 126,637 |
| 2022-08-24 | $3.90 | $3.97 | $3.83 | $3.90 | $3.86 | 94,505 |
| 2022-08-23 | $4.10 | $4.10 | $3.90 | $4.02 | $3.98 | 103,652 |
| 2022-08-22 | $4.17 | $4.17 | $3.91 | $3.99 | $3.95 | 107,930 |
| 2022-08-19 | $3.96 | $3.99 | $3.85 | $3.90 | $3.86 | 129,439 |
| 2022-08-18 | $3.99 | $4.03 | $3.98 | $4.01 | $3.97 | 254,101 |
| 2022-08-17 | $4.09 | $4.12 | $4.04 | $4.11 | $4.07 | 85,977 |
| 2022-08-16 | $4.35 | $4.35 | $4.25 | $4.25 | $4.21 | 71,934 |
| 2022-08-15 | $4.15 | $4.35 | $4.15 | $4.32 | $4.28 | 210,572 |
| 2022-08-12 | $4.26 | $4.30 | $4.22 | $4.30 | $4.26 | 132,732 |
| 2022-08-11 | $4.22 | $4.40 | $4.22 | $4.28 | $4.24 | 65,018 |
| 2022-08-10 | $4.09 | $4.31 | $4.09 | $4.24 | $4.20 | 94,486 |
| 2022-08-09 | $4.16 | $4.37 | $4.16 | $4.27 | $4.23 | 102,037 |
| 2022-08-08 | $4.27 | $4.35 | $4.16 | $4.28 | $4.24 | 123,560 |
| 2022-08-05 | $4.37 | $4.37 | $4.08 | $4.27 | $4.23 | 262,249 |
| 2022-08-04 | $4.09 | $4.29 | $4.05 | $4.23 | $4.19 | 134,437 |
| 2022-08-03 | $4.08 | $4.08 | $4.00 | $4.08 | $4.04 | 89,125 |
| 2022-08-02 | $3.90 | $4.10 | $3.90 | $4.06 | $4.02 | 60,915 |
| 2022-08-01 | $4.18 | $4.28 | $4.09 | $4.19 | $4.15 | 260,874 |
| 2022-07-29 | $4.43 | $4.43 | $4.24 | $4.31 | $4.27 | 216,517 |
| 2022-07-28 | $4.43 | $4.50 | $4.32 | $4.32 | $4.28 | 178,046 |
| 2022-07-27 | $4.07 | $4.21 | $4.07 | $4.20 | $4.16 | 89,391 |
| 2022-07-26 | $4.19 | $4.33 | $4.11 | $4.22 | $4.18 | 60,116 |
| 2022-07-25 | $4.20 | $4.27 | $4.12 | $4.25 | $4.21 | 334,509 |
| 2022-07-22 | $4.37 | $4.37 | $4.17 | $4.19 | $4.15 | 68,846 |
| 2022-07-21 | $4.05 | $4.29 | $4.05 | $4.18 | $4.14 | 120,293 |
| 2022-07-20 | $4.29 | $4.29 | $4.09 | $4.21 | $4.17 | 117,272 |
| 2022-07-19 | $4.01 | $4.22 | $4.01 | $4.19 | $4.15 | 126,276 |
| 2022-07-18 | $4.24 | $4.29 | $4.18 | $4.27 | $4.23 | 381,857 |
| 2022-07-15 | $4.24 | $4.24 | $4.10 | $4.18 | $4.14 | 1,980,474 |
| 2022-07-14 | $4.16 | $4.20 | $4.03 | $4.17 | $4.13 | 119,433 |
| 2022-07-13 | $3.90 | $4.06 | $3.90 | $3.98 | $3.94 | 165,147 |
| 2022-07-12 | $4.35 | $4.35 | $4.07 | $4.26 | $4.22 | 53,622 |
| 2022-07-11 | $4.26 | $4.27 | $4.09 | $4.18 | $4.14 | 178,561 |
| 2022-07-08 | $4.33 | $4.33 | $4.14 | $4.27 | $4.23 | 102,473 |
| 2022-07-07 | $4.06 | $4.15 | $4.06 | $4.09 | $4.05 | 139,794 |
| 2022-07-06 | $4.15 | $4.15 | $4.02 | $4.06 | $4.02 | 83,622 |
| 2022-07-05 | $4.03 | $4.10 | $3.89 | $4.04 | $4.00 | 273,410 |
| 2022-07-01 | $3.80 | $4.02 | $3.80 | $3.96 | $3.92 | 128,490 |
| 2022-06-30 | $3.85 | $4.01 | $3.80 | $3.92 | $3.88 | 153,746 |
| 2022-06-29 | $3.72 | $3.93 | $3.72 | $3.81 | $3.78 | 230,507 |
| 2022-06-28 | $3.87 | $4.01 | $3.87 | $3.91 | $3.87 | 244,926 |
| 2022-06-27 | $4.02 | $4.02 | $3.78 | $3.86 | $3.83 | 192,812 |
| 2022-06-24 | $3.79 | $3.96 | $3.79 | $3.94 | $3.90 | 147,320 |
| 2022-06-23 | $3.90 | $3.90 | $3.76 | $3.84 | $3.81 | 190,603 |
| 2022-06-22 | $3.82 | $3.82 | $3.58 | $3.73 | $3.70 | 139,554 |
| 2022-06-21 | $3.61 | $3.78 | $3.61 | $3.70 | $3.67 | 221,301 |
| 2022-06-17 | $3.76 | $3.76 | $3.48 | $3.54 | $3.50 | 133,409 |
| 2022-06-16 | $3.41 | $3.57 | $3.41 | $3.45 | $3.42 | 278,913 |
| 2022-06-15 | $3.50 | $3.71 | $3.50 | $3.64 | $3.61 | 227,630 |
| 2022-06-14 | $3.58 | $3.62 | $3.46 | $3.56 | $3.53 | 1,895,345 |
| 2022-06-13 | $3.47 | $3.69 | $3.47 | $3.53 | $3.50 | 302,607 |
| 2022-06-10 | $3.72 | $3.72 | $3.64 | $3.65 | $3.62 | 134,236 |
| 2022-06-09 | $3.74 | $3.83 | $3.74 | $3.74 | $3.71 | 99,720 |
| 2022-06-08 | $3.79 | $3.89 | $3.79 | $3.86 | $3.83 | 73,873 |
| 2022-06-07 | $3.67 | $3.75 | $3.67 | $3.75 | $3.72 | 140,758 |
| 2022-06-06 | $3.74 | $3.81 | $3.74 | $3.75 | $3.72 | 101,986 |
| 2022-06-03 | $3.77 | $3.81 | $3.73 | $3.77 | $3.74 | 93,890 |
| 2022-06-02 | $3.82 | $3.82 | $3.73 | $3.77 | $3.74 | 332,844 |
| 2022-06-01 | $4.04 | $4.04 | $3.89 | $3.90 | $3.86 | 155,578 |
| 2022-05-31 | $4.24 | $4.29 | $4.17 | $4.23 | $4.19 | 291,841 |
| 2022-05-27 | $3.75 | $3.90 | $3.75 | $3.82 | $3.82 | 113,160 |
| 2022-05-26 | $3.72 | $3.87 | $3.72 | $3.85 | $3.85 | 55,423 |
| 2022-05-25 | $3.88 | $3.98 | $3.88 | $3.93 | $3.93 | 188,292 |
| 2022-05-24 | $3.86 | $3.99 | $3.81 | $3.82 | $3.82 | 196,408 |
| 2022-05-23 | $3.99 | $4.06 | $3.95 | $3.95 | $3.95 | 160,102 |
| 2022-05-20 | $3.97 | $4.01 | $3.88 | $3.96 | $3.96 | 213,312 |
| 2022-05-19 | $3.88 | $3.94 | $3.84 | $3.94 | $3.94 | 177,222 |
| 2022-05-18 | $3.85 | $3.93 | $3.84 | $3.84 | $3.84 | 150,807 |
| 2022-05-17 | $4.03 | $4.06 | $3.97 | $3.99 | $3.99 | 239,992 |
| 2022-05-16 | $3.94 | $3.97 | $3.91 | $3.93 | $3.93 | 154,830 |
| 2022-05-13 | $4.05 | $4.05 | $3.81 | $3.93 | $3.93 | 129,855 |
| 2022-05-12 | $3.87 | $3.90 | $3.78 | $3.81 | $3.81 | 201,125 |
| 2022-05-11 | $3.87 | $3.92 | $3.80 | $3.80 | $3.80 | 130,928 |
| 2022-05-10 | $3.68 | $3.80 | $3.68 | $3.76 | $3.76 | 198,709 |
| 2022-05-09 | $3.81 | $3.82 | $3.72 | $3.75 | $3.75 | 164,410 |
| 2022-05-06 | $3.81 | $3.94 | $3.80 | $3.86 | $3.86 | 158,225 |
| 2022-05-05 | $4.20 | $4.20 | $3.96 | $3.97 | $3.97 | 102,156 |
| 2022-05-04 | $3.93 | $4.03 | $3.88 | $4.02 | $4.02 | 174,035 |
| 2022-05-03 | $4.06 | $4.06 | $3.92 | $4.03 | $4.03 | 124,999 |
| 2022-05-02 | $4.04 | $4.04 | $3.88 | $3.93 | $3.93 | 201,112 |
| 2022-04-29 | $4.01 | $4.16 | $3.96 | $4.00 | $4.00 | 367,214 |
| 2022-04-28 | $3.79 | $4.17 | $3.79 | $4.05 | $4.05 | 99,374 |
| 2022-04-27 | $4.07 | $4.07 | $3.87 | $3.90 | $3.90 | 136,072 |
| 2022-04-26 | $3.86 | $3.95 | $3.86 | $3.91 | $3.91 | 155,415 |
| 2022-04-25 | $3.98 | $4.10 | $3.93 | $4.06 | $4.06 | 119,240 |
| 2022-04-22 | $4.24 | $4.24 | $4.08 | $4.11 | $4.11 | 94,462 |
| 2022-04-21 | $4.02 | $4.11 | $3.98 | $3.98 | $3.98 | 103,620 |
| 2022-04-20 | $4.16 | $4.24 | $4.15 | $4.16 | $4.16 | 131,860 |
| 2022-04-19 | $4.03 | $4.19 | $4.03 | $4.18 | $4.18 | 1,555,727 |
| 2022-04-18 | $4.23 | $4.24 | $4.18 | $4.20 | $4.20 | 158,427 |
| 2022-04-14 | $3.99 | $4.35 | $3.99 | $4.23 | $4.23 | 105,729 |
| 2022-04-13 | $4.02 | $4.30 | $4.02 | $4.16 | $4.16 | 150,327 |
| 2022-04-12 | $4.27 | $4.36 | $4.17 | $4.20 | $4.20 | 109,412 |
| 2022-04-11 | $4.22 | $4.29 | $4.22 | $4.24 | $4.24 | 133,220 |
| 2022-04-08 | $4.46 | $4.46 | $4.32 | $4.39 | $4.39 | 149,059 |
| 2022-04-07 | $4.50 | $4.50 | $4.32 | $4.42 | $4.42 | 148,504 |
| 2022-04-06 | $4.52 | $4.52 | $4.33 | $4.41 | $4.41 | 70,951 |
| 2022-04-05 | $4.63 | $4.75 | $4.57 | $4.59 | $4.59 | 84,713 |
| 2022-04-04 | $4.80 | $4.80 | $4.55 | $4.70 | $4.70 | 82,167 |
| 2022-04-01 | $4.42 | $4.59 | $4.42 | $4.45 | $4.45 | 67,531 |
| 2022-03-31 | $4.57 | $4.66 | $4.52 | $4.54 | $4.54 | 71,032 |
| 2022-03-30 | $4.78 | $4.90 | $4.76 | $4.80 | $4.80 | 44,402 |
| 2022-03-29 | $4.58 | $4.80 | $4.58 | $4.69 | $4.69 | 119,142 |
| 2022-03-28 | $4.77 | $4.77 | $4.47 | $4.63 | $4.63 | 98,910 |
| 2022-03-25 | $4.50 | $4.65 | $4.50 | $4.61 | $4.61 | 39,864 |
| 2022-03-24 | $4.77 | $4.79 | $4.58 | $4.70 | $4.70 | 79,679 |
| 2022-03-23 | $4.44 | $4.69 | $4.44 | $4.60 | $4.60 | 75,564 |
| 2022-03-22 | $4.57 | $4.57 | $4.29 | $4.52 | $4.52 | 102,153 |
| 2022-03-21 | $4.56 | $4.65 | $4.45 | $4.60 | $4.60 | 151,121 |
| 2022-03-18 | $4.53 | $4.65 | $4.47 | $4.60 | $4.60 | 151,121 |
| 2022-03-17 | $4.29 | $4.49 | $4.29 | $4.46 | $4.46 | 105,599 |
| 2022-03-16 | $4.12 | $4.43 | $4.12 | $4.42 | $4.42 | 214,170 |
| 2022-03-15 | $3.74 | $3.95 | $3.74 | $3.90 | $3.90 | 1,524,136 |
| 2022-03-14 | $4.04 | $4.19 | $4.04 | $4.08 | $4.08 | 114,122 |
| 2022-03-11 | $4.26 | $4.26 | $4.16 | $4.18 | $4.18 | 182,631 |
| 2022-03-10 | $4.32 | $4.32 | $4.27 | $4.28 | $4.28 | 265,344 |
| 2022-03-09 | $4.25 | $4.43 | $4.25 | $4.42 | $4.42 | 140,337 |
| 2022-03-08 | $4.48 | $4.48 | $4.40 | $4.48 | $4.48 | 132,859 |
| 2022-03-07 | $4.23 | $4.29 | $4.23 | $4.24 | $4.24 | 175,324 |
| 2022-03-04 | $4.43 | $4.44 | $4.40 | $4.42 | $4.42 | 173,742 |
| 2022-03-03 | $4.59 | $4.59 | $4.34 | $4.35 | $4.35 | 122,560 |
| 2022-03-02 | $4.42 | $4.50 | $4.37 | $4.47 | $4.47 | 97,144 |
| 2022-03-01 | $4.82 | $4.82 | $4.45 | $4.46 | $4.46 | 135,564 |
| 2022-02-28 | $4.81 | $4.81 | $4.59 | $4.70 | $4.70 | 250,623 |
| 2022-02-25 | $4.59 | $4.85 | $4.59 | $4.78 | $4.78 | 74,432 |
| 2022-02-24 | $4.65 | $4.67 | $4.53 | $4.61 | $4.61 | 113,650 |
| 2022-02-23 | $4.95 | $4.95 | $4.76 | $4.76 | $4.76 | 72,516 |
| 2022-02-22 | $4.65 | $4.83 | $4.65 | $4.75 | $4.75 | 113,588 |
| 2022-02-18 | $4.85 | $5.05 | $4.85 | $4.88 | $4.88 | 81,815 |
| 2022-02-17 | $5.09 | $5.09 | $4.89 | $4.97 | $4.97 | 84,437 |
| 2022-02-16 | $4.87 | $4.93 | $4.85 | $4.93 | $4.93 | 64,289 |
| 2022-02-15 | $4.96 | $4.96 | $4.83 | $4.87 | $4.87 | 88,677 |
| 2022-02-14 | $4.94 | $4.94 | $4.72 | $4.76 | $4.76 | 88,374 |
| 2022-02-11 | $4.74 | $4.78 | $4.66 | $4.66 | $4.66 | 77,575 |
| 2022-02-10 | $5.03 | $5.04 | $4.97 | $4.99 | $4.99 | 184,373 |
| 2022-02-09 | $4.78 | $5.00 | $4.78 | $4.97 | $4.97 | 83,506 |
| 2022-02-08 | $4.65 | $4.87 | $4.65 | $4.83 | $4.83 | 159,688 |
| 2022-02-07 | $4.85 | $4.87 | $4.80 | $4.81 | $4.81 | 75,785 |
| 2022-02-04 | $4.99 | $4.99 | $4.85 | $4.90 | $4.90 | 96,792 |
| 2022-02-03 | $5.05 | $5.05 | $4.90 | $4.96 | $4.96 | 106,511 |
| 2022-02-02 | $5.03 | $5.03 | $4.93 | $4.97 | $4.97 | 122,669 |
| 2022-02-01 | $4.88 | $4.99 | $4.88 | $4.97 | $4.97 | 104,761 |
| 2022-01-31 | $4.81 | $5.00 | $4.81 | $4.99 | $4.99 | 498,492 |
| 2022-01-28 | $4.62 | $4.65 | $4.60 | $4.65 | $4.65 | 587,150 |
| 2022-01-27 | $4.80 | $4.80 | $4.62 | $4.63 | $4.63 | 203,922 |
| 2022-01-26 | $4.68 | $4.68 | $4.57 | $4.58 | $4.58 | 126,324 |
| 2022-01-25 | $4.55 | $4.85 | $4.55 | $4.74 | $4.74 | 558,102 |
| 2022-01-24 | $4.85 | $4.87 | $4.75 | $4.82 | $4.82 | 373,925 |
| 2022-01-21 | $5.21 | $5.21 | $4.96 | $4.99 | $4.99 | 464,541 |
| 2022-01-20 | $5.16 | $5.16 | $4.93 | $5.01 | $5.01 | 378,926 |
| 2022-01-19 | $5.15 | $5.15 | $4.84 | $4.90 | $4.90 | 862,807 |
| 2022-01-18 | $5.02 | $5.02 | $4.85 | $4.90 | $4.90 | 862,807 |
| 2022-01-14 | $5.00 | $5.00 | $4.72 | $4.91 | $4.91 | 216,423 |
| 2022-01-13 | $4.90 | $4.90 | $4.75 | $4.75 | $4.75 | 442,085 |
| 2022-01-12 | $4.72 | $4.74 | $4.71 | $4.74 | $4.74 | 66,876 |
| 2022-01-11 | $4.74 | $4.81 | $4.63 | $4.80 | $4.80 | 232,809 |
| 2022-01-10 | $4.85 | $4.85 | $4.70 | $4.79 | $4.79 | 3,081,347 |
| 2022-01-07 | $4.32 | $4.58 | $4.32 | $4.48 | $4.48 | 310,098 |
| 2022-01-06 | $4.24 | $4.40 | $4.24 | $4.39 | $4.39 | 240,654 |
| 2022-01-05 | $4.14 | $4.36 | $4.14 | $4.29 | $4.29 | 201,683 |
| 2022-01-04 | $4.41 | $4.42 | $4.37 | $4.40 | $4.40 | 236,486 |
| 2022-01-03 | $4.31 | $4.34 | $4.29 | $4.34 | $4.34 | 764,238 |
| 2021-12-31 | $4.22 | $4.49 | $4.22 | $4.30 | $4.30 | 368,972 |
| 2021-12-30 | $4.03 | $4.22 | $4.03 | $4.21 | $4.21 | 472,688 |
| 2021-12-29 | $4.03 | $4.18 | $4.03 | $4.16 | $4.16 | 205,327 |
| 2021-12-28 | $4.03 | $4.23 | $4.03 | $4.15 | $4.15 | 581,741 |
| 2021-12-27 | $4.02 | $4.20 | $4.02 | $4.19 | $4.19 | 823,205 |
| 2021-12-23 | $4.01 | $4.27 | $4.01 | $4.16 | $4.16 | 553,558 |
| 2021-12-22 | $4.15 | $4.15 | $4.06 | $4.09 | $4.09 | 354,470 |
| 2021-12-21 | $4.27 | $4.27 | $4.01 | $4.14 | $4.14 | 453,277 |
| 2021-12-20 | $4.21 | $4.21 | $3.98 | $4.16 | $4.16 | 1,279,580 |
| 2021-12-17 | $4.09 | $4.13 | $4.06 | $4.12 | $4.12 | 383,522 |
| 2021-12-16 | $4.28 | $4.28 | $4.07 | $4.13 | $4.13 | 646,973 |
| 2021-12-15 | $4.15 | $4.15 | $4.05 | $4.10 | $4.10 | 338,937 |
| 2021-12-14 | $4.21 | $4.26 | $4.20 | $4.21 | $4.21 | 235,664 |
| 2021-12-13 | $4.40 | $4.40 | $4.13 | $4.22 | $4.22 | 631,142 |
| 2021-12-10 | $4.24 | $4.42 | $4.24 | $4.34 | $4.34 | 307,347 |
| 2021-12-09 | $4.31 | $4.47 | $4.25 | $4.32 | $4.32 | 2,761,399 |
| 2021-12-08 | $4.13 | $4.17 | $4.11 | $4.14 | $4.14 | 216,823 |
| 2021-12-07 | $4.01 | $4.21 | $4.01 | $4.14 | $4.14 | 335,596 |
| 2021-12-06 | $3.99 | $4.25 | $3.99 | $4.18 | $4.18 | 630,907 |
| 2021-12-03 | $4.11 | $4.33 | $4.09 | $4.16 | $4.16 | 540,500 |
| 2021-12-02 | $4.04 | $4.16 | $4.04 | $4.13 | $4.13 | 318,576 |
| 2021-12-01 | $3.95 | $4.11 | $3.95 | $4.08 | $4.08 | 249,414 |
| 2021-11-30 | $3.94 | $4.10 | $3.94 | $4.09 | $4.09 | 266,914 |
| 2021-11-29 | $4.02 | $4.30 | $4.02 | $4.15 | $4.15 | 563,995 |
| 2021-11-26 | $4.07 | $4.20 | $4.07 | $4.18 | $4.18 | 176,953 |
| 2021-11-24 | $3.97 | $4.11 | $3.97 | $4.08 | $4.08 | 533,857 |
| 2021-11-23 | $3.95 | $4.09 | $3.95 | $4.02 | $4.02 | 239,419 |
| 2021-11-22 | $4.26 | $4.26 | $4.05 | $4.10 | $4.10 | 447,741 |
| 2021-11-19 | $4.06 | $4.34 | $4.06 | $4.18 | $4.18 | 419,396 |
| 2021-11-18 | $4.13 | $4.31 | $4.05 | $4.20 | $4.20 | 224,096 |
| 2021-11-17 | $4.33 | $4.33 | $4.23 | $4.27 | $4.27 | 231,054 |
| 2021-11-16 | $4.16 | $4.30 | $4.16 | $4.28 | $4.28 | 172,451 |
| 2021-11-15 | $4.06 | $4.34 | $4.06 | $4.16 | $4.16 | 187,149 |
| 2021-11-12 | $4.29 | $4.29 | $4.03 | $4.16 | $4.16 | 99,797 |
| 2021-11-11 | $4.25 | $4.29 | $4.24 | $4.26 | $4.26 | 87,107 |
| 2021-11-10 | $4.10 | $4.28 | $4.10 | $4.24 | $4.24 | 96,605 |
| 2021-11-09 | $3.94 | $4.07 | $3.94 | $4.04 | $4.04 | 85,569 |
| 2021-11-08 | $3.99 | $4.26 | $3.95 | $4.03 | $4.03 | 198,259 |
| 2021-11-05 | $4.05 | $4.05 | $3.93 | $3.95 | $3.95 | 100,214 |
| 2021-11-04 | $4.09 | $4.23 | $4.08 | $4.09 | $4.09 | 177,478 |
| 2021-11-03 | $4.25 | $4.25 | $4.05 | $4.11 | $4.11 | 182,786 |
| 2021-11-02 | $4.02 | $4.10 | $4.02 | $4.07 | $4.07 | 85,945 |
| 2021-11-01 | $4.03 | $4.29 | $4.03 | $4.20 | $4.20 | 80,125 |
| 2021-10-29 | $4.15 | $4.16 | $4.11 | $4.14 | $4.14 | 58,434 |
| 2021-10-28 | $4.19 | $4.31 | $4.12 | $4.19 | $4.19 | 122,675 |
| 2021-10-27 | $4.15 | $4.43 | $4.15 | $4.28 | $4.28 | 78,315 |
| 2021-10-26 | $4.53 | $4.53 | $4.25 | $4.33 | $4.33 | 151,016 |
| 2021-10-25 | $4.25 | $4.53 | $4.25 | $4.39 | $4.39 | 54,967 |
| 2021-10-22 | $4.53 | $4.53 | $4.40 | $4.41 | $4.41 | 49,155 |
| 2021-10-21 | $4.52 | $4.52 | $4.33 | $4.38 | $4.38 | 54,471 |
| 2021-10-20 | $4.71 | $4.71 | $4.42 | $4.55 | $4.55 | 42,715 |
| 2021-10-19 | $4.92 | $4.92 | $4.44 | $4.65 | $4.65 | 107,649 |
| 2021-10-18 | $4.53 | $4.53 | $4.36 | $4.43 | $4.43 | 104,511 |
| 2021-10-15 | $4.25 | $4.52 | $4.25 | $4.37 | $4.37 | 30,351 |
| 2021-10-14 | $4.43 | $4.73 | $4.43 | $4.61 | $4.61 | 42,305 |
| 2021-10-13 | $4.54 | $4.62 | $4.54 | $4.58 | $4.58 | 80,028 |
| 2021-10-12 | $4.44 | $4.59 | $4.44 | $4.57 | $4.57 | 49,604 |
| 2021-10-11 | $4.63 | $4.70 | $4.53 | $4.68 | $4.68 | 54,703 |
| 2021-10-08 | $4.53 | $4.83 | $4.53 | $4.70 | $4.70 | 27,217 |
| 2021-10-07 | $4.71 | $4.76 | $4.64 | $4.69 | $4.69 | 93,174 |
| 2021-10-06 | $4.65 | $4.67 | $4.59 | $4.64 | $4.64 | 61,770 |
| 2021-10-05 | $4.53 | $4.75 | $4.53 | $4.75 | $4.75 | 59,246 |
| 2021-10-04 | $4.75 | $4.81 | $4.71 | $4.73 | $4.73 | 46,293 |
| 2021-10-01 | $4.58 | $4.88 | $4.58 | $4.68 | $4.68 | 55,214 |
| 2021-09-30 | $4.75 | $4.82 | $4.72 | $4.75 | $4.75 | 38,947 |
| 2021-09-29 | $4.92 | $4.92 | $4.79 | $4.80 | $4.80 | 352,323 |
| 2021-09-28 | $4.88 | $4.88 | $4.58 | $4.77 | $4.77 | 81,331 |
| 2021-09-27 | $5.04 | $5.04 | $4.90 | $4.95 | $4.95 | 72,348 |
| 2021-09-24 | $4.87 | $4.87 | $4.66 | $4.78 | $4.78 | 1,038,109 |
| 2021-09-23 | $4.94 | $4.94 | $4.71 | $4.86 | $4.86 | 3,296,224 |
| 2021-09-22 | $4.83 | $4.88 | $4.83 | $4.85 | $4.85 | 290,448 |
| 2021-09-21 | $4.86 | $4.90 | $4.79 | $4.79 | $4.79 | 184,872 |
| 2021-09-20 | $4.72 | $4.91 | $4.72 | $4.80 | $4.80 | 1,619,400 |
| 2021-09-17 | $5.06 | $5.06 | $4.81 | $4.93 | $4.93 | 3,888,138 |
| 2021-09-16 | $4.70 | $4.82 | $4.64 | $4.71 | $4.71 | 186,793 |
| 2021-09-15 | $4.87 | $4.91 | $4.86 | $4.88 | $4.88 | 229,935 |
| 2021-09-14 | $4.94 | $5.10 | $4.89 | $4.95 | $4.95 | 987,965 |
| 2021-09-13 | $5.13 | $5.13 | $4.93 | $4.97 | $4.97 | 1,388,714 |
| 2021-09-10 | $4.83 | $5.02 | $4.83 | $4.87 | $4.87 | 1,936,706 |
| 2021-09-09 | $5.11 | $5.11 | $4.90 | $4.98 | $4.94 | 47,542 |
| 2021-09-08 | $4.89 | $4.91 | $4.74 | $4.84 | $4.80 | 69,650 |
| 2021-09-07 | $4.95 | $5.03 | $4.86 | $5.03 | $4.99 | 17,033 |
| 2021-09-03 | $4.99 | $5.31 | $4.99 | $5.17 | $5.13 | 37,033 |
| 2021-09-02 | $5.22 | $5.22 | $4.90 | $4.97 | $4.93 | 27,454 |
| 2021-09-01 | $5.42 | $5.42 | $5.12 | $5.15 | $5.11 | 27,685 |
| 2021-08-31 | $5.07 | $5.14 | $5.01 | $5.01 | $4.97 | 19,391 |
| 2021-08-30 | $5.09 | $5.16 | $5.02 | $5.10 | $5.06 | 19,417 |
| 2021-08-27 | $4.92 | $5.07 | $4.76 | $4.93 | $4.89 | 27,445 |
| 2021-08-26 | $5.29 | $5.29 | $4.97 | $5.13 | $5.09 | 49,370 |
| 2021-08-25 | $5.25 | $5.50 | $5.19 | $5.35 | $5.31 | 21,715 |
| 2021-08-24 | $5.39 | $5.67 | $5.10 | $5.41 | $5.36 | 15,706 |
| 2021-08-23 | $5.36 | $5.58 | $5.35 | $5.44 | $5.39 | 16,294 |
| 2021-08-20 | $5.49 | $5.54 | $5.13 | $5.54 | $5.49 | 31,843 |
| 2021-08-19 | $5.67 | $5.73 | $5.53 | $5.73 | $5.68 | 22,306 |
| 2021-08-18 | $5.61 | $5.78 | $5.53 | $5.56 | $5.51 | 17,274 |
| 2021-08-17 | $5.63 | $5.90 | $5.63 | $5.70 | $5.65 | 82,701 |
| 2021-08-16 | $5.59 | $5.70 | $5.59 | $5.69 | $5.64 | 37,951 |
| 2021-08-13 | $5.53 | $5.57 | $5.52 | $5.57 | $5.52 | 60,380 |
| 2021-08-12 | $5.39 | $5.74 | $5.39 | $5.57 | $5.52 | 67,855 |
| 2021-08-11 | $5.83 | $5.83 | $5.47 | $5.65 | $5.60 | 7,986 |
| 2021-08-10 | $5.37 | $5.81 | $5.37 | $5.55 | $5.50 | 19,078 |
| 2021-08-09 | $5.71 | $5.71 | $5.35 | $5.56 | $5.51 | 21,776 |
| 2021-08-06 | $5.58 | $5.58 | $5.35 | $5.35 | $5.31 | 13,512 |
| 2021-08-05 | $5.52 | $5.60 | $5.43 | $5.46 | $5.41 | 24,021 |
| 2021-08-04 | $5.55 | $5.55 | $5.38 | $5.41 | $5.36 | 44,397 |
| 2021-08-03 | $5.52 | $5.52 | $5.19 | $5.42 | $5.37 | 13,702 |
| 2021-08-02 | $5.51 | $5.51 | $5.28 | $5.37 | $5.33 | 20,182 |
| 2021-07-30 | $5.48 | $5.48 | $5.15 | $5.48 | $5.43 | 5,965 |
| 2021-07-29 | $5.47 | $5.50 | $5.30 | $5.50 | $5.45 | 72,174 |
| 2021-07-28 | $5.01 | $5.35 | $5.01 | $5.31 | $5.27 | 70,647 |
| 2021-07-27 | $5.13 | $5.13 | $4.91 | $4.92 | $4.87 | 21,082 |
| 2021-07-26 | $5.49 | $5.49 | $5.20 | $5.49 | $5.44 | 14,136 |
| 2021-07-23 | $5.41 | $5.64 | $5.40 | $5.55 | $5.50 | 35,628 |
| 2021-07-22 | $5.32 | $5.73 | $5.17 | $5.17 | $5.13 | 15,562 |
| 2021-07-21 | $5.59 | $5.59 | $5.42 | $5.46 | $5.41 | 41,182 |
| 2021-07-20 | $5.60 | $5.60 | $5.39 | $5.49 | $5.44 | 20,354 |
| 2021-07-19 | $5.66 | $5.66 | $5.44 | $5.49 | $5.44 | 38,674 |
| 2021-07-16 | $5.74 | $5.74 | $5.38 | $5.55 | $5.50 | 13,948 |
| 2021-07-15 | $5.67 | $5.84 | $5.50 | $5.50 | $5.45 | 14,836 |
| 2021-07-14 | $5.67 | $5.67 | $5.43 | $5.49 | $5.44 | 15,358 |
| 2021-07-13 | $5.50 | $5.50 | $5.16 | $5.50 | $5.45 | 9,124 |
| 2021-07-12 | $5.34 | $5.39 | $5.32 | $5.37 | $5.33 | 30,357 |
| 2021-07-09 | $5.50 | $5.50 | $5.05 | $5.50 | $5.45 | 11,193 |
| 2021-07-08 | $5.01 | $5.20 | $5.01 | $5.20 | $5.16 | 30,579 |
| 2021-07-07 | $5.48 | $5.48 | $5.15 | $5.48 | $5.43 | 16,453 |
| 2021-07-06 | $5.00 | $5.20 | $5.00 | $5.15 | $5.11 | 20,782 |
| 2021-07-02 | $5.82 | $5.82 | $5.51 | $5.51 | $5.46 | 69,172 |
| 2021-07-01 | $5.88 | $5.91 | $5.57 | $5.61 | $5.56 | 19,610 |
| 2021-06-30 | $5.91 | $5.91 | $5.72 | $5.75 | $5.70 | 38,571 |
| 2021-06-29 | $5.95 | $5.95 | $5.70 | $5.95 | $5.90 | 31,162 |
| 2021-06-28 | $6.14 | $6.14 | $5.76 | $6.13 | $6.08 | 14,396 |
| 2021-06-25 | $5.97 | $6.09 | $5.89 | $5.89 | $5.84 | 29,558 |
| 2021-06-24 | $5.97 | $6.09 | $5.84 | $5.88 | $5.83 | 64,198 |
| 2021-06-23 | $5.91 | $6.09 | $5.90 | $5.97 | $5.92 | 80,475 |
| 2021-06-22 | $5.96 | $6.14 | $5.77 | $5.95 | $5.90 | 15,509 |
| 2021-06-21 | $5.95 | $5.95 | $5.76 | $5.87 | $5.82 | 59,914 |
| 2021-06-18 | $6.10 | $6.10 | $5.86 | $6.10 | $6.05 | 66,303 |
| 2021-06-17 | $5.88 | $6.26 | $5.88 | $6.25 | $6.20 | 17,857 |
| 2021-06-16 | $6.00 | $6.03 | $5.90 | $6.00 | $5.95 | 32,390 |
| 2021-06-15 | $6.14 | $6.41 | $6.14 | $6.28 | $6.23 | 38,006 |
| 2021-06-14 | $6.57 | $6.57 | $6.17 | $6.28 | $6.22 | 25,532 |
| 2021-06-11 | $6.58 | $6.58 | $6.18 | $6.38 | $6.33 | 113,647 |
| 2021-06-10 | $6.48 | $6.48 | $6.21 | $6.35 | $6.30 | 69,573 |
| 2021-06-09 | $6.27 | $6.34 | $6.20 | $6.21 | $6.16 | 29,043 |
| 2021-06-08 | $6.42 | $6.42 | $6.24 | $6.30 | $6.24 | 25,221 |
| 2021-06-07 | $6.41 | $6.41 | $5.94 | $6.20 | $6.15 | 20,231 |
| 2021-06-04 | $6.26 | $6.29 | $6.12 | $6.22 | $6.17 | 98,092 |
| 2021-06-03 | $6.38 | $6.38 | $6.21 | $6.21 | $6.16 | 50,649 |
| 2021-06-02 | $6.23 | $6.27 | $6.16 | $6.26 | $6.21 | 42,841 |
| 2021-06-01 | $6.24 | $6.34 | $6.13 | $6.19 | $6.14 | 15,916 |
| 2021-05-28 | $6.04 | $6.04 | $5.90 | $6.04 | $5.99 | 33,475 |
| 2021-05-27 | $6.08 | $6.20 | $6.08 | $6.10 | $6.04 | 76,795 |
| 2021-05-26 | $6.07 | $6.11 | $5.98 | $6.03 | $5.97 | 16,431 |
| 2021-05-25 | $6.00 | $6.00 | $5.89 | $5.92 | $5.87 | 47,629 |
| 2021-05-24 | $5.96 | $6.00 | $5.89 | $5.89 | $5.84 | 16,933 |
| 2021-05-21 | $5.70 | $5.81 | $5.64 | $5.65 | $5.57 | 31,742 |
| 2021-05-20 | $5.53 | $5.68 | $5.53 | $5.63 | $5.55 | 24,724 |
| 2021-05-19 | $5.68 | $5.75 | $5.63 | $5.72 | $5.64 | 25,631 |
| 2021-05-18 | $5.53 | $5.75 | $5.53 | $5.69 | $5.61 | 17,380 |
| 2021-05-17 | $5.54 | $5.67 | $5.52 | $5.56 | $5.48 | 37,357 |
| 2021-05-14 | $5.40 | $5.69 | $5.36 | $5.63 | $5.55 | 40,822 |
| 2021-05-13 | $5.03 | $5.15 | $4.98 | $5.07 | $5.00 | 41,952 |
| 2021-05-12 | $5.16 | $5.16 | $4.96 | $5.15 | $5.08 | 187,317 |
| 2021-05-11 | $5.03 | $5.11 | $5.01 | $5.02 | $4.95 | 16,138 |
| 2021-05-10 | $5.09 | $5.09 | $4.92 | $4.92 | $4.85 | 41,357 |
| 2021-05-07 | $4.88 | $4.95 | $4.82 | $4.83 | $4.76 | 54,738 |
| 2021-05-06 | $4.98 | $4.98 | $4.86 | $4.91 | $4.84 | 30,367 |
| 2021-05-05 | $4.79 | $4.92 | $4.79 | $4.85 | $4.78 | 79,958 |
| 2021-05-04 | $4.99 | $4.99 | $4.86 | $4.90 | $4.83 | 38,724 |
| 2021-05-03 | $4.99 | $4.99 | $4.85 | $4.90 | $4.83 | 41,853 |
| 2021-04-30 | $5.03 | $5.03 | $4.93 | $4.95 | $4.88 | 117,088 |
| 2021-04-29 | $5.25 | $5.40 | $5.04 | $5.09 | $5.02 | 1,034,545 |
| 2021-04-28 | $5.45 | $5.45 | $5.00 | $5.23 | $5.15 | 2,002,879 |
| 2021-04-27 | $4.72 | $5.35 | $4.72 | $5.04 | $4.97 | 1,756,176 |
| 2021-04-26 | $4.50 | $5.23 | $2.48 | $5.20 | $5.13 | 11,195 |
| 2021-04-23 | $5.25 | $5.39 | $4.85 | $5.26 | $5.18 | 20,289 |
| 2021-04-22 | $5.20 | $5.20 | $4.67 | $4.80 | $4.74 | 12,796 |
| 2021-04-21 | $5.20 | $5.20 | $4.62 | $4.91 | $4.84 | 11,843 |
| 2021-04-20 | $5.10 | $5.25 | $4.74 | $5.25 | $5.18 | 69,391 |
| 2021-04-19 | $5.79 | $5.79 | $4.66 | $5.05 | $4.98 | 37,815 |
| 2021-04-16 | $5.50 | $5.51 | $4.50 | $5.51 | $5.43 | 21,615 |
| 2021-04-15 | $5.04 | $5.20 | $4.60 | $5.05 | $4.98 | 2,699,999 |
| 2021-04-14 | $2.50 | $5.23 | $0.00 | $4.97 | $4.90 | 1,933,430 |
| 2021-04-13 | $5.00 | $5.00 | $4.70 | $5.00 | $4.93 | 5,001,679 |
| 2021-04-12 | $4.53 | $4.53 | $4.53 | $4.53 | $4.47 | 511 |
| 2021-04-09 | $5.00 | $5.00 | $4.63 | $4.75 | $4.68 | 44,295 |
| 2021-04-08 | $5.00 | $5.00 | $4.70 | $4.70 | $4.64 | 10,762 |
| 2021-04-07 | $5.00 | $5.00 | $4.66 | $4.66 | $4.60 | 3,386,686 |
| 2021-04-06 | $5.00 | $5.00 | $4.29 | $4.94 | $4.87 | 15,866 |
| 2021-04-05 | $5.00 | $5.00 | $3.85 | $4.50 | $4.44 | 2,482 |
| 2021-04-01 | $5.00 | $5.00 | $4.85 | $4.85 | $4.78 | 3,386 |
| 2021-03-31 | $5.09 | $5.09 | $4.65 | $4.65 | $4.59 | 4,548,293 |
| 2021-03-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.68 | 2,866,685 |
| 2021-03-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.68 | 414,448 |
| 2021-03-26 | $4.78 | $4.80 | $4.51 | $4.80 | $4.73 | 252,269 |
| 2021-03-25 | $4.62 | $4.75 | $4.62 | $4.75 | $4.68 | 192,765 |
| 2021-03-24 | $4.55 | $4.55 | $4.55 | $4.55 | $4.49 | 0 |
| 2021-03-23 | $4.55 | $4.55 | $4.55 | $4.55 | $4.49 | 0 |
| 2021-03-22 | $4.55 | $4.55 | $4.55 | $4.55 | $4.49 | 0 |
| 2021-03-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.49 | 0 |
| 2021-03-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.49 | 0 |
| 2021-03-17 | $4.55 | $4.55 | $4.55 | $4.55 | $4.49 | 0 |
| 2021-03-16 | $4.55 | $4.55 | $4.55 | $4.55 | $4.49 | 0 |
| 2021-03-15 | $4.55 | $4.55 | $4.55 | $4.55 | $4.49 | 0 |
| 2021-03-12 | $4.55 | $4.55 | $4.55 | $4.55 | $4.49 | 0 |
| 2021-03-11 | $4.55 | $4.55 | $4.55 | $4.55 | $4.49 | 0 |
| 2021-03-10 | $4.55 | $4.55 | $4.55 | $4.55 | $4.49 | 3,716 |
| 2021-03-09 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
| 2021-03-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
| 2021-03-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
| 2021-03-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
| 2021-03-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
| 2021-03-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
| 2021-03-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
| 2021-02-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
| 2021-02-25 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
| 2021-02-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
| 2021-02-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
| 2021-02-22 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 100 |
| 2021-02-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 219 |
| 2021-02-18 | $3.90 | $3.90 | $3.90 | $3.90 | $3.85 | 0 |
| 2021-02-17 | $3.90 | $3.90 | $3.90 | $3.90 | $3.85 | 0 |
| 2021-02-16 | $3.90 | $3.90 | $3.90 | $3.90 | $3.85 | 100 |
| 2021-02-12 | $3.90 | $3.90 | $3.90 | $3.90 | $3.85 | 0 |
| 2021-02-11 | $3.90 | $3.90 | $3.90 | $3.90 | $3.85 | 331 |
| 2021-02-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.93 | 0 |
| 2021-02-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.93 | 0 |
| 2021-02-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.93 | 0 |
| 2021-02-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.93 | 1 |
| 2021-02-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.93 | 96 |
| 2021-02-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.93 | 100 |
| 2021-02-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
| 2021-02-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
| 2021-01-29 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
| 2021-01-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 0 |
| 2021-01-27 | $3.90 | $4.25 | $3.90 | $4.25 | $4.19 | 1,202 |
| 2021-01-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.54 | 0 |
| 2021-01-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.54 | 192 |
| 2021-01-22 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 8,500 |
| 2021-01-21 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 0 |
| 2021-01-20 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 0 |
| 2021-01-19 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 0 |
| 2021-01-15 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 0 |
| 2021-01-14 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 0 |
| 2021-01-13 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 5 |
| 2021-01-12 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 8 |
| 2021-01-11 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 1 |
| 2021-01-08 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 0 |
| 2021-01-07 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 0 |
| 2021-01-06 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 345 |
| 2021-01-05 | $3.90 | $3.90 | $3.90 | $3.90 | $3.85 | 5,524 |
| 2021-01-04 | $3.95 | $3.95 | $3.95 | $3.95 | $3.90 | 0 |
| 2020-12-31 | $3.95 | $3.95 | $3.95 | $3.95 | $3.90 | 0 |
| 2020-12-30 | $3.95 | $3.95 | $3.95 | $3.95 | $3.90 | 0 |
| 2020-12-29 | $3.95 | $3.95 | $3.95 | $3.95 | $3.90 | 0 |
| 2020-12-28 | $3.95 | $3.95 | $3.95 | $3.95 | $3.90 | 0 |
| 2020-12-24 | $3.95 | $3.95 | $3.95 | $3.95 | $3.90 | 0 |
| 2020-12-23 | $3.95 | $3.95 | $3.95 | $3.95 | $3.90 | 24,195 |
| 2020-12-22 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 480 |
| 2020-12-21 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 57 |
| 2020-12-18 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 480 |
| 2020-12-17 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 0 |
| 2020-12-16 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 341 |
| 2020-12-15 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 0 |
| 2020-12-14 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 0 |
| 2020-12-11 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 0 |
| 2020-12-10 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 341 |
| 2020-12-09 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 0 |
| 2020-12-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 0 |
| 2020-12-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 0 |
| 2020-12-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 0 |
| 2020-12-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 0 |
| 2020-12-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 10 |
| 2020-12-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 0 |
| 2020-11-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 0 |
| 2020-11-27 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 0 |
| 2020-11-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 0 |
| 2020-11-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 0 |
| 2020-11-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 5 |
| 2020-11-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 0 |
| 2020-11-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 0 |
| 2020-11-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 9 |
| 2020-11-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 66 |
| 2020-11-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 0 |
| 2020-11-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 0 |
| 2020-11-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 10 |
| 2020-11-11 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 0 |
| 2020-11-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 0 |
| 2020-11-09 | $4.50 | $4.50 | $4.50 | $4.50 | $4.44 | 1,000 |
| 2020-11-06 | $4.01 | $4.01 | $4.01 | $4.01 | $3.95 | 5 |
| 2020-11-05 | $4.01 | $4.01 | $4.01 | $4.01 | $3.95 | 0 |
| 2020-11-04 | $4.01 | $4.01 | $4.01 | $4.01 | $3.95 | 0 |
| 2020-11-03 | $4.01 | $4.01 | $4.01 | $4.01 | $3.95 | 0 |
| 2020-11-02 | $4.01 | $4.01 | $4.01 | $4.01 | $3.95 | 0 |
| 2020-10-30 | $4.01 | $4.01 | $4.01 | $4.01 | $3.95 | 200 |
| 2020-10-29 | $4.15 | $4.15 | $4.15 | $4.15 | $4.09 | 0 |
| 2020-10-28 | $4.15 | $4.15 | $4.15 | $4.15 | $4.09 | 0 |
| 2020-10-27 | $4.15 | $4.15 | $4.15 | $4.15 | $4.09 | 1,000 |
| 2020-10-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.84 | 0 |
| 2020-10-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.84 | 1,105 |
| 2020-10-22 | $8.88 | $8.88 | $8.88 | $8.88 | $8.76 | 0 |
| 2020-10-21 | $8.88 | $8.88 | $8.88 | $8.88 | $8.76 | 0 |
| 2020-10-20 | $8.88 | $8.88 | $8.88 | $8.88 | $8.76 | 1,000 |
| 2020-10-19 | $8.88 | $8.88 | $4.75 | $8.88 | $8.76 | 536 |
| 2020-10-16 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-10-15 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-10-14 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-10-13 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 29 |
| 2020-10-12 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 60 |
| 2020-10-09 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-10-08 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-10-07 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-10-06 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-10-05 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-10-02 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-10-01 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-09-30 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-09-29 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 10 |
| 2020-09-28 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-09-25 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-09-24 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-09-23 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-09-22 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-09-21 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-09-18 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 186 |
| 2020-09-17 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-09-16 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-09-15 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2020-09-14 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 6 |
| 2020-09-11 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 191 |
| 2020-09-10 | $8.21 | $8.21 | $8.21 | $8.21 | $8.10 | 119 |
| 2020-09-09 | $8.21 | $8.21 | $8.21 | $8.21 | $8.10 | 0 |
| 2020-09-08 | $8.21 | $8.21 | $8.21 | $8.21 | $8.07 | 0 |
| 2020-09-04 | $8.21 | $8.21 | $8.21 | $8.21 | $8.07 | 0 |
| 2020-09-03 | $8.21 | $8.21 | $8.21 | $8.21 | $8.07 | 0 |
| 2020-09-02 | $8.21 | $8.21 | $8.21 | $8.21 | $8.07 | 0 |
| 2020-09-01 | $8.21 | $8.21 | $8.21 | $8.21 | $8.07 | 0 |
| 2020-08-31 | $8.21 | $8.21 | $8.21 | $8.21 | $8.07 | 0 |
| 2020-08-28 | $8.21 | $8.21 | $8.21 | $8.21 | $8.07 | 0 |
| 2020-08-27 | $8.21 | $8.21 | $8.21 | $8.21 | $8.07 | 321 |
| 2020-08-26 | $8.21 | $8.21 | $8.21 | $8.21 | $8.07 | 0 |
| 2020-08-25 | $8.21 | $8.21 | $8.21 | $8.21 | $8.07 | 0 |
| 2020-08-24 | $8.21 | $8.21 | $8.21 | $8.21 | $8.07 | 0 |
| 2020-08-21 | $8.21 | $8.21 | $8.21 | $8.21 | $8.07 | 0 |
| 2020-08-20 | $8.21 | $8.21 | $8.21 | $8.21 | $8.07 | 3,857 |
| 2020-08-19 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-08-18 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-08-17 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 37 |
| 2020-08-14 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 30 |
| 2020-08-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 30 |
| 2020-08-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 1 |
| 2020-08-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-08-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-08-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-08-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-08-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-08-04 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-08-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-07-31 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-07-30 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-07-29 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-07-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-07-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-07-24 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 0 |
| 2020-07-23 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 2,907 |
| 2020-07-22 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 2,907 |
| 2020-07-20 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 5 |
| 2020-07-17 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 42 |
| 2020-07-16 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 46 |
| 2020-07-14 | $8.10 | $8.10 | $8.10 | $8.10 | $7.96 | 486 |
| 2020-07-09 | $7.78 | $7.78 | $7.78 | $7.78 | $7.64 | 36,149 |
| 2020-07-07 | $7.65 | $7.65 | $7.65 | $7.65 | $7.52 | 170 |
| 2020-07-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.72 | 225 |
| 2020-06-29 | $7.42 | $7.42 | $7.42 | $7.42 | $7.29 | 9 |
| 2020-06-25 | $7.42 | $7.42 | $7.42 | $7.42 | $7.29 | 30,969 |
| 2020-05-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 33 |
| 2020-05-26 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 200 |
| 2020-05-18 | $8.00 | $8.00 | $8.00 | $8.00 | $7.86 | 446 |
| 2020-05-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.66 | 100 |
| 2020-04-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.47 | 100 |
| 2020-04-15 | $7.05 | $7.05 | $7.05 | $7.05 | $6.93 | 39 |
| 2020-03-25 | $7.05 | $7.05 | $7.05 | $7.05 | $6.93 | 21 |
| 2020-03-23 | $7.05 | $7.05 | $7.05 | $7.05 | $6.93 | 412 |
| 2020-03-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.58 | 61 |
| 2020-03-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.58 | 22 |
| 2020-03-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.58 | 100 |
| 2020-02-28 | $8.88 | $8.88 | $8.88 | $8.88 | $8.72 | 100 |
| 2020-02-19 | $9.68 | $9.68 | $9.68 | $9.68 | $9.51 | 5 |
| 2020-02-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.51 | 18,002 |
| 2020-01-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.49 | 36,167 |
| 2020-01-14 | $9.15 | $9.15 | $9.15 | $9.15 | $8.99 | 361 |
| 2020-01-08 | $9.00 | $9.00 | $9.00 | $9.00 | $8.84 | 1,000 |
| 2019-12-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.41 | 24 |
| 2019-12-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.41 | 12 |
| 2019-12-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.41 | 31 |
| 2019-11-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.41 | 1,000 |
| 2019-11-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.32 | 24 |
| 2019-11-15 | $10.40 | $10.50 | $10.40 | $10.50 | $10.32 | 1,154 |
| 2019-11-14 | $10.80 | $10.80 | $10.60 | $10.60 | $10.41 | 1,253 |
| 2019-11-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.12 | 12 |
| 2019-11-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.12 | 855 |
| 2019-11-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.78 | 45 |
| 2019-10-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.78 | 591 |
| 2019-10-30 | $10.00 | $10.06 | $10.00 | $10.06 | $9.88 | 4,310 |
| 2019-10-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.33 | 280 |
| 2019-10-22 | $8.05 | $8.05 | $8.05 | $8.05 | $7.91 | 84 |
| 2019-10-21 | $8.05 | $8.05 | $8.05 | $8.05 | $7.91 | 47 |
| 2019-10-15 | $8.05 | $8.05 | $8.05 | $8.05 | $7.91 | 64 |
| 2019-09-26 | $8.05 | $8.05 | $8.05 | $8.05 | $7.91 | 23,550 |
| 2019-09-03 | $8.05 | $8.05 | $8.05 | $8.05 | $7.91 | 16 |
| 2019-08-29 | $8.05 | $8.05 | $8.05 | $8.05 | $7.91 | 30 |
| 2019-08-28 | $8.05 | $8.05 | $8.05 | $8.05 | $7.91 | 2,299 |
| 2019-08-23 | $8.00 | $8.00 | $7.75 | $7.85 | $7.71 | 10,174 |
| 2019-08-21 | $7.65 | $7.65 | $7.65 | $7.65 | $7.52 | 12,189 |
| 2019-08-15 | $6.40 | $6.40 | $6.40 | $6.40 | $6.29 | 179 |
| 2019-08-12 | $7.00 | $7.00 | $7.00 | $7.00 | $6.88 | 165 |
| 2019-08-07 | $6.85 | $6.85 | $6.85 | $6.85 | $6.73 | 175 |
| 2019-08-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.73 | 93 |
| 2019-08-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.73 | 2,880 |
| 2019-07-22 | $1.75 | $1.75 | $1.75 | $1.75 | $1.72 | 100 |
| 2019-07-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.55 | 45 |
| 2019-04-08 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 500 |
| 2018-12-28 | $5.72 | $5.72 | $5.72 | $5.72 | $5.62 | 1,500 |
CSPC Pharmaceutical Group Ltd. (CSPCY) News Headlines
Recent CSPC Pharmaceutical Group Ltd. (CSPCY) News
Similar Companies to CSPC Pharmaceutical Group Ltd. (CSPCY) 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 | -- | -- | -- |