CooTek (Cayman) Inc (CTK) Exchange: NYSE
Data as of April 25, 2024
$0.06 ($0.00) 0.00%
CooTek (Cayman) Inc - Daily Information
Click for more stock information on CooTek (Cayman) Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $0.06 |
| Previous Close | $0.06 |
| High | $0.06 |
| Low | $0.06 |
| Adjusted Open | $0.06 |
| Previous Adjusted Close | $0.06 |
| Adjusted High | $0.06 |
| Adjusted Low | $0.06 |
About CooTek (Cayman) Inc (CTK)
Headquartered in Shanghai, China, CooTek (Cayman) Inc (CTK), was founded in 2008 and is a global mobile interactive entertainment and AI technology company. The company has developed a range of AI and facial recognition products, including the CooTek Keyboard, which is the fourth most downloaded mobile keyboard globally. CooTek also offers digital content and video streaming services, including a video streaming platform called Huohuo which was launched in 2018. Since its inception CooTek's revenue has grown as the company has diversified and expanded its product portfolio and increased its user base. In 2018 CooTek reported revenue of US$709 million and user numbers of 615 million with continued growth in 2019, while the company's AI and facial recognition technologies have continued to cultivate a close and supportive partner ecosystem.
Invest in CooTek (Cayman) Inc (CTK)
Historical Stock Data for CooTek (Cayman) Inc (CTK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 11 |
| 2024-04-24 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 74 |
| 2024-04-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 74 |
| 2024-04-22 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 263 |
| 2024-04-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 8 |
| 2024-04-18 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 226 |
| 2024-04-17 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 12 |
| 2024-04-16 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 345 |
| 2024-04-15 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 38,061 |
| 2024-04-12 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 6 |
| 2024-04-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 568 |
| 2024-04-10 | $0.04 | $0.13 | $0.04 | $0.12 | $0.12 | 6,136 |
| 2024-04-09 | $0.12 | $0.12 | $0.05 | $0.12 | $0.12 | 21,256 |
| 2024-04-08 | $0.05 | $0.13 | $0.05 | $0.05 | $0.05 | 6,569 |
| 2024-04-05 | $0.13 | $0.13 | $0.05 | $0.13 | $0.13 | 15,564 |
| 2024-04-04 | $0.14 | $0.14 | $0.05 | $0.14 | $0.14 | 13,029 |
| 2024-04-02 | $0.05 | $0.09 | $0.05 | $0.08 | $0.08 | 6,373 |
| 2024-04-01 | $0.12 | $0.12 | $0.07 | $0.12 | $0.12 | 2,094 |
| 2024-03-28 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,094 |
| 2024-03-27 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 719 |
| 2024-03-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 333 |
| 2024-03-25 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 4,493 |
| 2024-03-22 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 36 |
| 2024-03-21 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 29 |
| 2024-03-20 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 318 |
| 2024-03-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 40 |
| 2024-03-18 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 5,924 |
| 2024-03-15 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 667 |
| 2024-03-14 | $0.11 | $0.12 | $0.05 | $0.12 | $0.12 | 3,354 |
| 2024-03-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 5,803 |
| 2024-03-08 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 46 |
| 2024-03-07 | $0.12 | $0.12 | $0.05 | $0.09 | $0.09 | 4,375 |
| 2024-03-06 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 15,239 |
| 2024-03-05 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 613 |
| 2024-03-04 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 1,412 |
| 2024-03-01 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 284 |
| 2024-02-29 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 6,009 |
| 2024-02-28 | $0.14 | $0.14 | $0.08 | $0.11 | $0.11 | 17,595 |
| 2024-02-27 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2,043 |
| 2024-02-26 | $0.15 | $0.15 | $0.09 | $0.09 | $0.09 | 10,048 |
| 2024-02-23 | $0.14 | $0.15 | $0.10 | $0.13 | $0.13 | 14,246 |
| 2024-02-22 | $0.10 | $0.15 | $0.10 | $0.10 | $0.10 | 2,127 |
| 2024-02-21 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 51 |
| 2024-02-20 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 1,264 |
| 2024-02-16 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 1,928 |
| 2024-02-15 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 1,451 |
| 2024-02-14 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 6 |
| 2024-02-13 | $0.08 | $0.15 | $0.08 | $0.08 | $0.08 | 13,204 |
| 2024-02-12 | $0.12 | $0.13 | $0.08 | $0.08 | $0.08 | 13,204 |
| 2024-02-09 | $0.12 | $0.12 | $0.08 | $0.10 | $0.10 | 31,957 |
| 2024-02-08 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 108 |
| 2024-02-07 | $0.15 | $0.15 | $0.08 | $0.15 | $0.15 | 44,378 |
| 2024-02-06 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 5,902 |
| 2024-02-05 | $0.09 | $0.12 | $0.08 | $0.08 | $0.08 | 8,305 |
| 2024-02-02 | $0.15 | $0.15 | $0.08 | $0.08 | $0.08 | 1,203 |
| 2024-02-01 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,035 |
| 2024-01-31 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 32,329 |
| 2024-01-29 | $0.15 | $0.15 | $0.00 | $0.00 | $0.00 | 7,640 |
| 2024-01-26 | $0.11 | $0.18 | $0.08 | $0.14 | $0.14 | 6,944 |
| 2024-01-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,077 |
| 2024-01-24 | $0.13 | $0.13 | $0.08 | $0.08 | $0.08 | 800 |
| 2024-01-23 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 800 |
| 2024-01-22 | $0.20 | $0.20 | $0.01 | $0.15 | $0.15 | 7,451 |
| 2024-01-19 | $0.08 | $0.20 | $0.08 | $0.20 | $0.20 | 12,751 |
| 2024-01-18 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 8 |
| 2024-01-17 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 403 |
| 2024-01-16 | $0.20 | $0.20 | $0.12 | $0.13 | $0.13 | 2,055 |
| 2024-01-12 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 128 |
| 2024-01-11 | $0.25 | $0.25 | $0.12 | $0.12 | $0.12 | 2,175 |
| 2024-01-10 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 2,175 |
| 2024-01-09 | $0.10 | $0.24 | $0.10 | $0.13 | $0.13 | 5,283 |
| 2024-01-08 | $0.25 | $0.25 | $0.09 | $0.09 | $0.09 | 21,065 |
| 2024-01-05 | $0.20 | $0.20 | $0.09 | $0.20 | $0.20 | 118 |
| 2024-01-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 118 |
| 2024-01-03 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2 |
| 2024-01-02 | $0.06 | $0.20 | $0.06 | $0.10 | $0.10 | 6,437 |
| 2023-12-29 | $0.08 | $0.13 | $0.07 | $0.08 | $0.08 | 4,538 |
| 2023-12-28 | $0.25 | $0.25 | $0.07 | $0.07 | $0.07 | 9,417 |
| 2023-12-26 | $0.10 | $0.15 | $0.10 | $0.15 | $0.15 | 1,996 |
| 2023-12-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 237 |
| 2023-12-21 | $0.07 | $0.13 | $0.07 | $0.09 | $0.09 | 8,516 |
| 2023-12-20 | $0.22 | $0.22 | $0.13 | $0.13 | $0.13 | 1,260 |
| 2023-12-19 | $0.16 | $0.25 | $0.09 | $0.15 | $0.15 | 22,018 |
| 2023-12-18 | $0.12 | $0.15 | $0.12 | $0.15 | $0.15 | 22,018 |
| 2023-12-15 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 545 |
| 2023-12-14 | $0.06 | $0.15 | $0.06 | $0.07 | $0.07 | 2,292 |
| 2023-12-13 | $0.06 | $0.15 | $0.06 | $0.09 | $0.09 | 34,832 |
| 2023-12-12 | $0.05 | $0.15 | $0.05 | $0.13 | $0.13 | 2,062 |
| 2023-12-11 | $0.20 | $0.24 | $0.13 | $0.23 | $0.23 | 9,228 |
| 2023-12-08 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 708 |
| 2023-12-07 | $0.12 | $0.20 | $0.12 | $0.20 | $0.20 | 1,400 |
| 2023-12-06 | $0.24 | $0.24 | $0.13 | $0.24 | $0.24 | 463 |
| 2023-12-05 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 463 |
| 2023-12-04 | $0.24 | $0.24 | $0.13 | $0.13 | $0.13 | 10,278 |
| 2023-12-01 | $0.20 | $0.20 | $0.13 | $0.13 | $0.13 | 1,205 |
| 2023-11-30 | $0.24 | $0.24 | $0.13 | $0.13 | $0.13 | 13,644 |
| 2023-11-29 | $0.25 | $0.25 | $0.14 | $0.14 | $0.14 | 5,433 |
| 2023-11-28 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 3,565 |
| 2023-11-27 | $0.11 | $0.28 | $0.10 | $0.25 | $0.25 | 4,822 |
| 2023-11-24 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 21,598 |
| 2023-11-22 | $0.20 | $0.28 | $0.19 | $0.20 | $0.20 | 98,840 |
| 2023-11-21 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2023-11-20 | $0.17 | $0.18 | $0.09 | $0.09 | $0.09 | 7,469 |
| 2023-11-17 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 55 |
| 2023-11-16 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 10,607 |
| 2023-11-15 | $0.10 | $0.18 | $0.10 | $0.12 | $0.12 | 5,833 |
| 2023-11-14 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 11,512 |
| 2023-11-13 | $0.19 | $0.20 | $0.09 | $0.09 | $0.09 | 4,548 |
| 2023-11-10 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 194 |
| 2023-11-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 155 |
| 2023-11-08 | $0.20 | $0.20 | $0.11 | $0.20 | $0.20 | 3,954 |
| 2023-11-07 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,402 |
| 2023-11-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 27 |
| 2023-11-03 | $0.10 | $0.21 | $0.10 | $0.10 | $0.10 | 23,153 |
| 2023-11-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 121 |
| 2023-11-01 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 121 |
| 2023-10-31 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 5 |
| 2023-10-30 | $0.23 | $0.23 | $0.18 | $0.18 | $0.18 | 9,703 |
| 2023-10-27 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 37 |
| 2023-10-26 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 437 |
| 2023-10-25 | $0.25 | $0.25 | $0.06 | $0.09 | $0.09 | 437 |
| 2023-10-24 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 442 |
| 2023-10-23 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 209 |
| 2023-10-20 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 145 |
| 2023-10-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 6,070 |
| 2023-10-18 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 631 |
| 2023-10-17 | $0.10 | $0.20 | $0.10 | $0.20 | $0.20 | 889 |
| 2023-10-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,010 |
| 2023-10-13 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 10,112 |
| 2023-10-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 333 |
| 2023-10-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 115 |
| 2023-10-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,294 |
| 2023-10-09 | $0.20 | $0.20 | $0.10 | $0.10 | $0.10 | 2,011 |
| 2023-10-06 | $0.10 | $0.20 | $0.10 | $0.10 | $0.10 | 3,613 |
| 2023-10-05 | $0.21 | $0.21 | $0.10 | $0.18 | $0.18 | 5,691 |
| 2023-10-04 | $0.24 | $0.24 | $0.10 | $0.18 | $0.18 | 9,005 |
| 2023-10-03 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 566 |
| 2023-10-02 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 4,013 |
| 2023-09-29 | $0.21 | $0.21 | $0.07 | $0.20 | $0.20 | 1,859 |
| 2023-09-28 | $0.05 | $0.25 | $0.05 | $0.09 | $0.09 | 3,839 |
| 2023-09-27 | $0.06 | $0.19 | $0.06 | $0.19 | $0.19 | 9,666 |
| 2023-09-26 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 197 |
| 2023-09-25 | $0.06 | $0.25 | $0.06 | $0.21 | $0.21 | 4,871 |
| 2023-09-22 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 7 |
| 2023-09-21 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,503 |
| 2023-09-20 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,646 |
| 2023-09-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 25,952 |
| 2023-09-18 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,490 |
| 2023-09-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 630 |
| 2023-09-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 229 |
| 2023-09-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 244 |
| 2023-09-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 12 |
| 2023-09-11 | $0.15 | $0.25 | $0.06 | $0.06 | $0.06 | 2,871 |
| 2023-09-08 | $0.05 | $0.15 | $0.05 | $0.06 | $0.06 | 10,425 |
| 2023-09-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 312 |
| 2023-09-06 | $0.07 | $0.19 | $0.07 | $0.15 | $0.15 | 10,325 |
| 2023-09-05 | $0.07 | $0.14 | $0.07 | $0.08 | $0.08 | 5,064 |
| 2023-09-01 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 123 |
| 2023-08-31 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 609 |
| 2023-08-30 | $0.15 | $0.15 | $0.07 | $0.07 | $0.07 | 753 |
| 2023-08-29 | $0.15 | $0.15 | $0.05 | $0.06 | $0.06 | 19,393 |
| 2023-08-28 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 57 |
| 2023-08-25 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,227 |
| 2023-08-24 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 1,659 |
| 2023-08-23 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 253 |
| 2023-08-22 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 403 |
| 2023-08-21 | $0.13 | $0.20 | $0.13 | $0.20 | $0.20 | 13,220 |
| 2023-08-18 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 7,157 |
| 2023-08-17 | $0.14 | $0.15 | $0.05 | $0.15 | $0.15 | 5,050 |
| 2023-08-16 | $0.05 | $0.16 | $0.05 | $0.13 | $0.13 | 9,530 |
| 2023-08-14 | $0.00 | $0.15 | $0.00 | $0.00 | $0.00 | 1,960 |
| 2023-08-11 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 46 |
| 2023-08-10 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 312 |
| 2023-08-09 | $0.15 | $0.18 | $0.15 | $0.18 | $0.18 | 496 |
| 2023-08-08 | $0.15 | $0.22 | $0.15 | $0.22 | $0.22 | 1,312 |
| 2023-08-07 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 291 |
| 2023-08-04 | $0.22 | $0.22 | $0.16 | $0.16 | $0.16 | 17,456 |
| 2023-08-03 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,493 |
| 2023-08-02 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 4,551 |
| 2023-08-01 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 22,963 |
| 2023-07-31 | $0.19 | $0.25 | $0.16 | $0.25 | $0.25 | 5,890 |
| 2023-07-28 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 191 |
| 2023-07-27 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 250 |
| 2023-07-26 | $0.29 | $0.29 | $0.16 | $0.16 | $0.16 | 1,484 |
| 2023-07-25 | $0.16 | $0.26 | $0.16 | $0.26 | $0.26 | 1,658 |
| 2023-07-24 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 203 |
| 2023-07-21 | $0.16 | $0.28 | $0.16 | $0.16 | $0.16 | 1,239 |
| 2023-07-20 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,087 |
| 2023-07-19 | $0.27 | $0.28 | $0.16 | $0.27 | $0.27 | 1,436 |
| 2023-07-18 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 4,172 |
| 2023-07-17 | $0.27 | $0.27 | $0.16 | $0.17 | $0.17 | 4,172 |
| 2023-07-14 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 174 |
| 2023-07-13 | $0.28 | $0.28 | $0.22 | $0.22 | $0.22 | 1,849 |
| 2023-07-12 | $0.14 | $0.29 | $0.14 | $0.16 | $0.16 | 2,398 |
| 2023-07-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 267 |
| 2023-07-10 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 585 |
| 2023-07-07 | $0.14 | $0.29 | $0.14 | $0.29 | $0.29 | 2,340 |
| 2023-07-06 | $0.16 | $0.30 | $0.16 | $0.29 | $0.29 | 2,016 |
| 2023-07-05 | $0.30 | $0.30 | $0.14 | $0.30 | $0.30 | 3,345 |
| 2023-07-03 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 5,398 |
| 2023-06-30 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1 |
| 2023-06-29 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2 |
| 2023-06-28 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 143 |
| 2023-06-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 5,017 |
| 2023-06-26 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 14 |
| 2023-06-23 | $0.15 | $0.29 | $0.13 | $0.19 | $0.19 | 2,731 |
| 2023-06-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,342 |
| 2023-06-21 | $0.31 | $0.31 | $0.13 | $0.13 | $0.13 | 1,342 |
| 2023-06-20 | $0.13 | $0.16 | $0.13 | $0.16 | $0.16 | 10,468 |
| 2023-06-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 204 |
| 2023-06-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 463 |
| 2023-06-14 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 254 |
| 2023-06-13 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,466 |
| 2023-06-12 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 1,466 |
| 2023-06-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,572 |
| 2023-06-07 | $0.16 | $0.16 | $0.09 | $0.09 | $0.09 | 5,974 |
| 2023-06-06 | $0.08 | $0.15 | $0.08 | $0.10 | $0.10 | 3,840 |
| 2023-06-05 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 3,413 |
| 2023-06-02 | $0.00 | $0.09 | $0.00 | $0.09 | $0.09 | 1,848 |
| 2023-06-01 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,315 |
| 2023-05-31 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 15,475 |
| 2023-05-30 | $0.08 | $0.15 | $0.08 | $0.09 | $0.09 | 15,475 |
| 2023-05-26 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 4,477 |
| 2023-05-25 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,446 |
| 2023-05-24 | $0.07 | $0.10 | $0.07 | $0.10 | $0.10 | 4,767 |
| 2023-05-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 480 |
| 2023-05-22 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 10,367 |
| 2023-05-19 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 139 |
| 2023-05-18 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 280 |
| 2023-05-17 | $0.20 | $0.20 | $0.08 | $0.08 | $0.08 | 5,799 |
| 2023-05-16 | $0.20 | $0.20 | $0.09 | $0.10 | $0.10 | 915 |
| 2023-05-15 | $0.00 | $0.15 | $0.00 | $0.15 | $0.15 | 5,231 |
| 2023-05-12 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 5,330 |
| 2023-05-11 | $0.14 | $0.14 | $0.09 | $0.10 | $0.10 | 3,973 |
| 2023-05-10 | $0.08 | $0.12 | $0.08 | $0.10 | $0.10 | 29,013 |
| 2023-05-09 | $0.14 | $0.20 | $0.08 | $0.11 | $0.11 | 41,000 |
| 2023-05-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 154 |
| 2023-05-05 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 1,386 |
| 2023-05-04 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 11,864 |
| 2023-05-03 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 430 |
| 2023-05-02 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 7,009 |
| 2023-05-01 | $0.11 | $0.11 | $0.08 | $0.11 | $0.11 | 5,320 |
| 2023-04-28 | $0.12 | $0.20 | $0.08 | $0.14 | $0.14 | 10,103 |
| 2023-04-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 4,549 |
| 2023-04-26 | $0.10 | $0.12 | $0.10 | $0.10 | $0.10 | 1,400 |
| 2023-04-25 | $0.11 | $0.14 | $0.08 | $0.10 | $0.10 | 10,166 |
| 2023-04-24 | $0.08 | $0.14 | $0.08 | $0.14 | $0.14 | 24,698 |
| 2023-04-21 | $0.08 | $0.14 | $0.08 | $0.14 | $0.14 | 24,172 |
| 2023-04-20 | $0.10 | $0.14 | $0.08 | $0.14 | $0.14 | 9,025 |
| 2023-04-19 | $0.07 | $0.14 | $0.07 | $0.14 | $0.14 | 1,568 |
| 2023-04-18 | $0.10 | $0.17 | $0.10 | $0.14 | $0.14 | 7,008 |
| 2023-04-17 | $0.17 | $0.17 | $0.10 | $0.14 | $0.14 | 6,000 |
| 2023-04-14 | $0.16 | $0.16 | $0.10 | $0.15 | $0.15 | 24,685 |
| 2023-04-13 | $0.10 | $0.15 | $0.10 | $0.14 | $0.14 | 4,774 |
| 2023-04-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 640 |
| 2023-04-11 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 12,012 |
| 2023-04-10 | $0.11 | $0.30 | $0.11 | $0.16 | $0.16 | 3,324 |
| 2023-04-06 | $0.07 | $0.35 | $0.07 | $0.35 | $0.35 | 1,000 |
| 2023-04-05 | $0.15 | $0.29 | $0.07 | $0.14 | $0.14 | 29,504 |
| 2023-04-04 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 63 |
| 2023-04-03 | $0.15 | $0.32 | $0.08 | $0.32 | $0.32 | 4,340 |
| 2023-03-31 | $0.25 | $0.33 | $0.21 | $0.32 | $0.32 | 8,451 |
| 2023-03-30 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 57 |
| 2023-03-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 4,603 |
| 2023-03-28 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 177 |
| 2023-03-27 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 8,123 |
| 2023-03-24 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 24 |
| 2023-03-23 | $0.27 | $0.27 | $0.21 | $0.22 | $0.22 | 22,010 |
| 2023-03-22 | $0.26 | $0.30 | $0.25 | $0.26 | $0.26 | 22,655 |
| 2023-03-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 110 |
| 2023-03-20 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 68 |
| 2023-03-17 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 31 |
| 2023-03-16 | $0.40 | $0.40 | $0.25 | $0.40 | $0.40 | 2,072 |
| 2023-03-15 | $0.25 | $0.41 | $0.25 | $0.41 | $0.41 | 701 |
| 2023-03-14 | $0.25 | $0.42 | $0.25 | $0.42 | $0.42 | 2,349 |
| 2023-03-13 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 50 |
| 2023-03-10 | $0.25 | $0.44 | $0.25 | $0.44 | $0.44 | 2,261 |
| 2023-03-09 | $0.25 | $0.44 | $0.25 | $0.44 | $0.44 | 1,394 |
| 2023-03-08 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 6,052 |
| 2023-03-07 | $0.25 | $0.44 | $0.25 | $0.41 | $0.41 | 5,812 |
| 2023-03-06 | $0.47 | $0.47 | $0.25 | $0.44 | $0.44 | 3,255 |
| 2023-03-03 | $0.25 | $0.44 | $0.25 | $0.44 | $0.44 | 1,413 |
| 2023-03-02 | $0.26 | $0.44 | $0.26 | $0.44 | $0.44 | 705 |
| 2023-03-01 | $0.43 | $0.44 | $0.25 | $0.44 | $0.44 | 17,957 |
| 2023-02-28 | $0.26 | $0.44 | $0.26 | $0.43 | $0.43 | 780 |
| 2023-02-27 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 199 |
| 2023-02-24 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 7 |
| 2023-02-23 | $0.30 | $0.45 | $0.26 | $0.44 | $0.44 | 4,973 |
| 2023-02-22 | $0.30 | $0.40 | $0.30 | $0.40 | $0.40 | 643 |
| 2023-02-21 | $0.44 | $0.44 | $0.30 | $0.44 | $0.44 | 12,393 |
| 2023-02-17 | $0.41 | $0.46 | $0.41 | $0.45 | $0.45 | 1,068 |
| 2023-02-16 | $0.41 | $0.42 | $0.25 | $0.42 | $0.42 | 7,259 |
| 2023-02-15 | $0.30 | $0.42 | $0.25 | $0.42 | $0.42 | 4,072 |
| 2023-02-14 | $0.25 | $0.45 | $0.25 | $0.45 | $0.45 | 3,505 |
| 2023-02-13 | $0.20 | $0.42 | $0.20 | $0.42 | $0.42 | 6,202 |
| 2023-02-10 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 63 |
| 2023-02-09 | $0.25 | $0.50 | $0.25 | $0.41 | $0.41 | 2,980 |
| 2023-02-08 | $0.25 | $0.42 | $0.25 | $0.42 | $0.42 | 2,454 |
| 2023-02-07 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 6,942 |
| 2023-02-06 | $0.29 | $0.42 | $0.29 | $0.42 | $0.42 | 2,372 |
| 2023-02-03 | $0.50 | $0.50 | $0.40 | $0.45 | $0.45 | 2,229 |
| 2023-02-02 | $0.25 | $0.50 | $0.25 | $0.49 | $0.49 | 17,100 |
| 2023-02-01 | $0.25 | $0.44 | $0.25 | $0.44 | $0.44 | 7,848 |
| 2023-01-31 | $0.45 | $0.45 | $0.25 | $0.41 | $0.41 | 2,324 |
| 2023-01-30 | $0.20 | $0.41 | $0.20 | $0.40 | $0.40 | 84,036 |
| 2023-01-27 | $0.30 | $0.45 | $0.30 | $0.44 | $0.44 | 5,917 |
| 2023-01-26 | $0.35 | $0.45 | $0.35 | $0.45 | $0.45 | 4,932 |
| 2023-01-25 | $0.35 | $0.45 | $0.35 | $0.45 | $0.45 | 1,560 |
| 2023-01-24 | $0.31 | $0.45 | $0.20 | $0.45 | $0.45 | 12,300 |
| 2023-01-23 | $0.35 | $0.45 | $0.35 | $0.45 | $0.45 | 1,626 |
| 2023-01-20 | $0.36 | $0.45 | $0.36 | $0.45 | $0.45 | 1,987 |
| 2023-01-19 | $0.35 | $0.47 | $0.35 | $0.47 | $0.47 | 889 |
| 2023-01-18 | $0.40 | $0.49 | $0.31 | $0.45 | $0.45 | 9,949 |
| 2023-01-17 | $0.32 | $0.50 | $0.31 | $0.40 | $0.40 | 3,121 |
| 2023-01-13 | $0.40 | $0.50 | $0.40 | $0.40 | $0.40 | 8,631 |
| 2023-01-12 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 300 |
| 2023-01-11 | $0.18 | $0.47 | $0.18 | $0.40 | $0.40 | 2,429 |
| 2023-01-10 | $0.23 | $0.30 | $0.23 | $0.30 | $0.30 | 28,583 |
| 2023-01-09 | $0.23 | $0.23 | $0.19 | $0.23 | $0.23 | 14,508 |
| 2023-01-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 416 |
| 2023-01-05 | $0.19 | $0.47 | $0.10 | $0.23 | $0.23 | 5,997 |
| 2023-01-04 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 419 |
| 2023-01-03 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 1,422 |
| 2022-12-30 | $0.10 | $0.18 | $0.10 | $0.18 | $0.18 | 15,657 |
| 2022-12-29 | $0.10 | $0.18 | $0.10 | $0.18 | $0.18 | 3,813 |
| 2022-12-28 | $0.16 | $0.16 | $0.13 | $0.13 | $0.13 | 1,949 |
| 2022-12-27 | $0.16 | $0.23 | $0.16 | $0.23 | $0.23 | 3,253 |
| 2022-12-23 | $0.16 | $0.19 | $0.10 | $0.16 | $0.16 | 70,747 |
| 2022-12-22 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,727 |
| 2022-12-21 | $0.15 | $0.24 | $0.15 | $0.16 | $0.16 | 4,446 |
| 2022-12-20 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 5,133 |
| 2022-12-19 | $0.16 | $0.25 | $0.16 | $0.16 | $0.16 | 20,226 |
| 2022-12-16 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 8,108 |
| 2022-12-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 448 |
| 2022-12-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 4,087 |
| 2022-12-13 | $0.12 | $0.20 | $0.12 | $0.13 | $0.13 | 6,508 |
| 2022-12-12 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 199 |
| 2022-12-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 4,743 |
| 2022-12-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 490 |
| 2022-12-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,435 |
| 2022-12-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 746 |
| 2022-12-05 | $0.30 | $0.30 | $0.20 | $0.30 | $0.30 | 5,869 |
| 2022-12-02 | $0.19 | $0.35 | $0.15 | $0.20 | $0.20 | 22,704 |
| 2022-12-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,505 |
| 2022-11-30 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 26,823 |
| 2022-11-29 | $0.10 | $0.24 | $0.10 | $0.16 | $0.16 | 26,823 |
| 2022-11-28 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 4,583 |
| 2022-11-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 64 |
| 2022-11-23 | $0.10 | $0.16 | $0.10 | $0.16 | $0.16 | 1,871 |
| 2022-11-22 | $0.15 | $0.15 | $0.10 | $0.10 | $0.10 | 5,026 |
| 2022-11-21 | $0.07 | $0.20 | $0.07 | $0.20 | $0.20 | 14,694 |
| 2022-11-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 191 |
| 2022-11-17 | $0.21 | $0.21 | $0.05 | $0.05 | $0.05 | 5,766 |
| 2022-11-16 | $0.06 | $0.36 | $0.06 | $0.06 | $0.06 | 3,286 |
| 2022-11-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 425 |
| 2022-11-14 | $0.05 | $0.10 | $0.05 | $0.10 | $0.10 | 438 |
| 2022-11-11 | $0.11 | $0.11 | $0.05 | $0.05 | $0.05 | 2,319 |
| 2022-11-10 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 219 |
| 2022-11-09 | $0.38 | $0.38 | $0.13 | $0.13 | $0.13 | 580 |
| 2022-11-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,664 |
| 2022-11-07 | $0.12 | $0.25 | $0.11 | $0.12 | $0.12 | 3,153 |
| 2022-11-04 | $0.25 | $0.25 | $0.15 | $0.15 | $0.15 | 16,930 |
| 2022-11-03 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 249 |
| 2022-11-02 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 535 |
| 2022-11-01 | $0.12 | $0.25 | $0.12 | $0.15 | $0.15 | 7,558 |
| 2022-10-31 | $0.22 | $0.22 | $0.10 | $0.20 | $0.20 | 3,162 |
| 2022-10-28 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 10,646 |
| 2022-10-27 | $0.16 | $0.25 | $0.10 | $0.25 | $0.25 | 3,753 |
| 2022-10-26 | $0.17 | $0.30 | $0.17 | $0.20 | $0.20 | 3,856 |
| 2022-10-25 | $0.10 | $0.35 | $0.10 | $0.20 | $0.20 | 11,514 |
| 2022-10-24 | $0.16 | $0.28 | $0.16 | $0.28 | $0.28 | 5,891 |
| 2022-10-21 | $0.20 | $0.26 | $0.20 | $0.26 | $0.26 | 18,059 |
| 2022-10-20 | $0.26 | $0.28 | $0.20 | $0.26 | $0.26 | 25,866 |
| 2022-10-19 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,466 |
| 2022-10-18 | $0.20 | $0.37 | $0.20 | $0.28 | $0.28 | 3,278 |
| 2022-10-17 | $0.23 | $0.35 | $0.20 | $0.35 | $0.35 | 12,148 |
| 2022-10-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 294,020 |
| 2022-10-13 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 19 |
| 2022-10-12 | $0.25 | $0.38 | $0.25 | $0.38 | $0.38 | 4,391 |
| 2022-10-11 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 207 |
| 2022-10-10 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 1,565 |
| 2022-10-07 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 1,565 |
| 2022-10-06 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 147 |
| 2022-10-05 | $0.26 | $0.38 | $0.26 | $0.38 | $0.38 | 408 |
| 2022-10-04 | $0.26 | $0.38 | $0.26 | $0.38 | $0.38 | 10,663 |
| 2022-10-03 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 33 |
| 2022-09-30 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 373 |
| 2022-09-29 | $0.25 | $0.38 | $0.25 | $0.38 | $0.38 | 2,109 |
| 2022-09-28 | $0.26 | $0.38 | $0.26 | $0.38 | $0.38 | 13,200 |
| 2022-09-27 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 1,017 |
| 2022-09-26 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 712 |
| 2022-09-23 | $0.26 | $0.49 | $0.26 | $0.49 | $0.49 | 393 |
| 2022-09-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,886 |
| 2022-09-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,886 |
| 2022-09-20 | $0.25 | $0.50 | $0.25 | $0.49 | $0.49 | 1,155 |
| 2022-09-19 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 99 |
| 2022-09-16 | $0.30 | $0.50 | $0.30 | $0.45 | $0.45 | 23,193 |
| 2022-09-15 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 58 |
| 2022-09-14 | $0.25 | $0.40 | $0.25 | $0.40 | $0.40 | 3,199 |
| 2022-09-13 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 953 |
| 2022-09-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 154 |
| 2022-09-09 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 9,549 |
| 2022-09-08 | $0.25 | $0.43 | $0.25 | $0.25 | $0.25 | 9,823 |
| 2022-09-07 | $0.30 | $0.44 | $0.25 | $0.44 | $0.44 | 14,621 |
| 2022-09-06 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 2,600 |
| 2022-09-02 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 9,124 |
| 2022-09-01 | $0.30 | $0.43 | $0.28 | $0.43 | $0.43 | 982 |
| 2022-08-31 | $0.25 | $0.44 | $0.25 | $0.44 | $0.44 | 305 |
| 2022-08-30 | $0.28 | $0.45 | $0.28 | $0.45 | $0.45 | 3,053 |
| 2022-08-29 | $0.27 | $0.30 | $0.27 | $0.29 | $0.29 | 1,000 |
| 2022-08-26 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 31 |
| 2022-08-25 | $0.30 | $0.41 | $0.30 | $0.41 | $0.41 | 3,110 |
| 2022-08-24 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 23 |
| 2022-08-23 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 224 |
| 2022-08-22 | $0.45 | $0.50 | $0.45 | $0.50 | $0.50 | 1,704 |
| 2022-08-19 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 244 |
| 2022-08-18 | $0.41 | $0.41 | $0.34 | $0.34 | $0.34 | 7,172 |
| 2022-08-17 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 210 |
| 2022-08-16 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 5,064 |
| 2022-08-15 | $0.45 | $0.50 | $0.25 | $0.50 | $0.50 | 2,284 |
| 2022-08-12 | $0.44 | $0.50 | $0.44 | $0.50 | $0.50 | 2,981 |
| 2022-08-11 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 2,549 |
| 2022-08-10 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 1,528 |
| 2022-08-09 | $0.30 | $0.41 | $0.30 | $0.40 | $0.40 | 4,450 |
| 2022-08-08 | $0.49 | $0.50 | $0.38 | $0.50 | $0.50 | 1,394 |
| 2022-08-05 | $0.31 | $0.50 | $0.31 | $0.50 | $0.50 | 5,809 |
| 2022-08-04 | $0.30 | $0.50 | $0.30 | $0.30 | $0.30 | 4,554 |
| 2022-08-03 | $0.45 | $0.45 | $0.31 | $0.31 | $0.31 | 1,740 |
| 2022-08-02 | $0.33 | $0.45 | $0.33 | $0.45 | $0.45 | 7,481 |
| 2022-08-01 | $0.33 | $0.33 | $0.27 | $0.33 | $0.33 | 3,663 |
| 2022-07-29 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 543 |
| 2022-07-28 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 2,239 |
| 2022-07-27 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 772 |
| 2022-07-26 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 530 |
| 2022-07-25 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 6,666 |
| 2022-07-22 | $0.34 | $0.38 | $0.33 | $0.33 | $0.33 | 1,552 |
| 2022-07-21 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 332 |
| 2022-07-20 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 301 |
| 2022-07-19 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 73 |
| 2022-07-18 | $0.31 | $0.63 | $0.31 | $0.35 | $0.35 | 3,648 |
| 2022-07-15 | $0.52 | $0.52 | $0.31 | $0.32 | $0.32 | 2,864 |
| 2022-07-14 | $0.32 | $0.54 | $0.32 | $0.53 | $0.53 | 2,547 |
| 2022-07-13 | $0.31 | $0.35 | $0.31 | $0.31 | $0.31 | 18,715 |
| 2022-07-12 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,323 |
| 2022-07-11 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 286 |
| 2022-07-08 | $0.40 | $0.55 | $0.30 | $0.32 | $0.32 | 18,284 |
| 2022-07-07 | $0.26 | $0.31 | $0.26 | $0.31 | $0.31 | 2,114 |
| 2022-07-06 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 3,168 |
| 2022-07-05 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | 2,482 |
| 2022-07-01 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 7,519 |
| 2022-06-30 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 3,180 |
| 2022-06-29 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 15,194 |
| 2022-06-28 | $0.39 | $0.39 | $0.28 | $0.28 | $0.28 | 2,816 |
| 2022-06-27 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 100 |
| 2022-06-24 | $0.39 | $0.40 | $0.29 | $0.40 | $0.40 | 904 |
| 2022-06-23 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 15,145 |
| 2022-06-22 | $0.29 | $0.39 | $0.29 | $0.39 | $0.39 | 2,997 |
| 2022-06-21 | $0.30 | $0.40 | $0.30 | $0.40 | $0.40 | 1,274 |
| 2022-06-17 | $0.45 | $0.45 | $0.28 | $0.43 | $0.43 | 3,872 |
| 2022-06-16 | $0.26 | $0.45 | $0.26 | $0.45 | $0.45 | 8,145 |
| 2022-06-15 | $0.40 | $0.45 | $0.26 | $0.28 | $0.28 | 9,949 |
| 2022-06-14 | $0.21 | $0.42 | $0.21 | $0.40 | $0.40 | 35,951 |
| 2022-06-13 | $0.25 | $0.39 | $0.25 | $0.39 | $0.39 | 47,962 |
| 2022-06-10 | $0.26 | $0.37 | $0.23 | $0.37 | $0.37 | 50,783 |
| 2022-06-09 | $0.04 | $0.39 | $0.04 | $0.26 | $0.26 | 57,953 |
| 2022-06-08 | $0.30 | $0.39 | $0.25 | $0.26 | $0.26 | 24,226 |
| 2022-06-07 | $0.37 | $0.39 | $0.28 | $0.38 | $0.38 | 6,218 |
| 2022-06-06 | $0.18 | $0.39 | $0.18 | $0.38 | $0.38 | 25,605 |
| 2022-06-03 | $0.35 | $0.40 | $0.25 | $0.40 | $0.40 | 53,700 |
| 2022-06-02 | $0.50 | $0.50 | $0.25 | $0.35 | $0.35 | 48,470 |
| 2022-06-01 | $0.40 | $0.40 | $0.26 | $0.35 | $0.35 | 71,500 |
| 2022-05-31 | $0.51 | $0.51 | $0.35 | $0.40 | $0.40 | 86,516 |
| 2022-05-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 15,649 |
| 2022-05-25 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2022-05-24 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2022-05-23 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2022-05-20 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2022-05-19 | $0.89 | $0.99 | $0.87 | $0.91 | $0.91 | 114,540 |
| 2022-05-18 | $0.92 | $0.96 | $0.86 | $0.89 | $0.89 | 137,562 |
| 2022-05-17 | $0.90 | $0.93 | $0.86 | $0.88 | $0.88 | 235,466 |
| 2022-05-16 | $0.81 | $0.96 | $0.81 | $0.93 | $0.93 | 190,498 |
| 2022-05-13 | $1.06 | $1.07 | $0.95 | $0.97 | $0.97 | 365,910 |
| 2022-05-12 | $1.01 | $1.11 | $0.91 | $1.01 | $1.01 | 463,797 |
| 2022-05-11 | $1.07 | $1.20 | $1.00 | $1.03 | $1.03 | 146,247 |
| 2022-05-10 | $1.27 | $1.34 | $1.00 | $1.06 | $1.06 | 212,219 |
| 2022-05-09 | $1.04 | $1.35 | $0.96 | $1.31 | $1.31 | 889,625 |
| 2022-05-06 | $0.13 | $0.13 | $0.10 | $0.11 | $1.39 | 325,653 |
| 2022-05-05 | $0.14 | $0.14 | $0.12 | $0.13 | $1.68 | 175,818 |
| 2022-05-04 | $0.15 | $0.15 | $0.14 | $0.14 | $1.77 | 145,624 |
| 2022-05-03 | $0.15 | $0.15 | $0.14 | $0.14 | $1.84 | 224,039 |
| 2022-05-02 | $0.17 | $0.17 | $0.14 | $0.14 | $1.83 | 208,049 |
| 2022-04-29 | $0.18 | $0.19 | $0.17 | $0.17 | $2.21 | 393,386 |
| 2022-04-28 | $0.21 | $0.23 | $0.20 | $0.22 | $2.85 | 270,286 |
| 2022-04-27 | $0.20 | $0.21 | $0.19 | $0.21 | $2.70 | 67,702 |
| 2022-04-26 | $0.20 | $0.20 | $0.19 | $0.20 | $2.60 | 48,147 |
| 2022-04-25 | $0.20 | $0.20 | $0.19 | $0.19 | $2.51 | 68,907 |
| 2022-04-22 | $0.21 | $0.21 | $0.20 | $0.20 | $2.65 | 118,357 |
| 2022-04-21 | $0.23 | $0.23 | $0.20 | $0.21 | $2.78 | 105,066 |
| 2022-04-20 | $0.24 | $0.24 | $0.22 | $0.22 | $2.85 | 256,075 |
| 2022-04-19 | $0.20 | $0.27 | $0.20 | $0.24 | $3.12 | 936,767 |
| 2022-04-18 | $0.21 | $0.21 | $0.19 | $0.21 | $2.67 | 134,451 |
| 2022-04-14 | $0.22 | $0.22 | $0.20 | $0.21 | $2.67 | 139,166 |
| 2022-04-13 | $0.24 | $0.24 | $0.22 | $0.23 | $2.97 | 75,785 |
| 2022-04-12 | $0.23 | $0.25 | $0.22 | $0.23 | $2.99 | 143,624 |
| 2022-04-11 | $0.24 | $0.25 | $0.22 | $0.24 | $3.06 | 65,757 |
| 2022-04-08 | $0.23 | $0.25 | $0.22 | $0.24 | $3.12 | 135,334 |
| 2022-04-07 | $0.24 | $0.25 | $0.23 | $0.24 | $3.08 | 54,672 |
| 2022-04-06 | $0.26 | $0.26 | $0.23 | $0.24 | $3.09 | 120,319 |
| 2022-04-05 | $0.27 | $0.27 | $0.25 | $0.26 | $3.36 | 63,446 |
| 2022-04-04 | $0.27 | $0.27 | $0.25 | $0.27 | $3.50 | 153,607 |
| 2022-04-01 | $0.26 | $0.27 | $0.25 | $0.25 | $3.27 | 99,077 |
| 2022-03-31 | $0.28 | $0.28 | $0.25 | $0.25 | $3.30 | 148,682 |
| 2022-03-30 | $0.27 | $0.28 | $0.26 | $0.28 | $3.63 | 100,220 |
| 2022-03-29 | $0.25 | $0.27 | $0.25 | $0.27 | $3.53 | 160,552 |
| 2022-03-28 | $0.24 | $0.27 | $0.24 | $0.26 | $3.34 | 170,153 |
| 2022-03-25 | $0.27 | $0.28 | $0.25 | $0.27 | $3.45 | 209,114 |
| 2022-03-24 | $0.28 | $0.29 | $0.26 | $0.27 | $3.56 | 278,115 |
| 2022-03-23 | $0.30 | $0.31 | $0.26 | $0.29 | $3.74 | 348,326 |
| 2022-03-22 | $0.31 | $0.32 | $0.29 | $0.31 | $4.03 | 529,599 |
| 2022-03-21 | $0.31 | $0.35 | $0.29 | $0.33 | $4.29 | 1,039,005 |
| 2022-03-18 | $0.29 | $0.36 | $0.28 | $0.29 | $3.77 | 3,201,403 |
| 2022-03-17 | $0.25 | $0.26 | $0.22 | $0.24 | $3.08 | 563,962 |
| 2022-03-16 | $0.25 | $0.26 | $0.21 | $0.23 | $3.02 | 1,285,905 |
| 2022-03-15 | $0.28 | $0.30 | $0.20 | $0.27 | $3.51 | 5,656,188 |
| 2022-03-14 | $0.22 | $0.22 | $0.20 | $0.20 | $2.56 | 172,937 |
| 2022-03-11 | $0.22 | $0.24 | $0.20 | $0.22 | $2.90 | 247,714 |
| 2022-03-10 | $0.22 | $0.22 | $0.20 | $0.22 | $2.83 | 136,086 |
| 2022-03-09 | $0.22 | $0.23 | $0.21 | $0.22 | $2.90 | 319,672 |
| 2022-03-08 | $0.20 | $0.21 | $0.19 | $0.20 | $2.60 | 208,668 |
| 2022-03-07 | $0.20 | $0.22 | $0.19 | $0.21 | $2.70 | 321,988 |
| 2022-03-04 | $0.22 | $0.23 | $0.21 | $0.21 | $2.78 | 396,242 |
| 2022-03-03 | $0.25 | $0.25 | $0.22 | $0.24 | $3.17 | 741,140 |
| 2022-03-02 | $0.38 | $0.40 | $0.25 | $0.26 | $3.38 | 2,616,391 |
| 2022-03-01 | $0.24 | $0.36 | $0.24 | $0.32 | $4.16 | 1,653,545 |
| 2022-02-28 | $0.27 | $0.27 | $0.22 | $0.24 | $3.06 | 111,321 |
| 2022-02-25 | $0.27 | $0.27 | $0.24 | $0.25 | $3.25 | 13,420 |
| 2022-02-24 | $0.23 | $0.27 | $0.20 | $0.26 | $3.32 | 25,759 |
| 2022-02-23 | $0.28 | $0.28 | $0.26 | $0.26 | $3.42 | 25,813 |
| 2022-02-22 | $0.30 | $0.30 | $0.26 | $0.28 | $3.69 | 32,961 |
| 2022-02-18 | $0.30 | $0.31 | $0.29 | $0.29 | $3.74 | 14,307 |
| 2022-02-17 | $0.31 | $0.32 | $0.29 | $0.31 | $4.03 | 35,294 |
| 2022-02-16 | $0.30 | $0.32 | $0.29 | $0.31 | $4.03 | 36,747 |
| 2022-02-15 | $0.31 | $0.31 | $0.29 | $0.29 | $3.77 | 20,799 |
| 2022-02-14 | $0.33 | $0.33 | $0.28 | $0.29 | $3.72 | 30,561 |
| 2022-02-11 | $0.34 | $0.34 | $0.30 | $0.31 | $3.98 | 26,275 |
| 2022-02-10 | $0.33 | $0.33 | $0.31 | $0.32 | $4.16 | 20,810 |
| 2022-02-09 | $0.33 | $0.34 | $0.31 | $0.32 | $4.16 | 41,697 |
| 2022-02-08 | $0.31 | $0.33 | $0.30 | $0.31 | $4.03 | 48,874 |
| 2022-02-07 | $0.35 | $0.38 | $0.30 | $0.32 | $4.16 | 56,117 |
| 2022-02-04 | $0.32 | $0.37 | $0.31 | $0.34 | $4.39 | 32,320 |
| 2022-02-03 | $0.33 | $0.34 | $0.30 | $0.31 | $3.97 | 20,780 |
| 2022-02-02 | $0.36 | $0.36 | $0.34 | $0.34 | $4.41 | 8,081 |
| 2022-02-01 | $0.35 | $0.37 | $0.33 | $0.34 | $4.45 | 25,280 |
| 2022-01-31 | $0.33 | $0.35 | $0.32 | $0.35 | $4.55 | 15,338 |
| 2022-01-28 | $0.32 | $0.36 | $0.29 | $0.32 | $4.10 | 50,070 |
| 2022-01-27 | $0.33 | $0.33 | $0.32 | $0.32 | $4.11 | 10,015 |
| 2022-01-26 | $0.34 | $0.34 | $0.32 | $0.32 | $4.16 | 25,158 |
| 2022-01-25 | $0.33 | $0.34 | $0.30 | $0.33 | $4.23 | 15,017 |
| 2022-01-24 | $0.35 | $0.36 | $0.30 | $0.33 | $4.29 | 49,743 |
| 2022-01-21 | $0.38 | $0.38 | $0.35 | $0.36 | $4.72 | 17,522 |
| 2022-01-20 | $0.39 | $0.39 | $0.37 | $0.37 | $4.81 | 29,604 |
| 2022-01-19 | $0.36 | $0.38 | $0.35 | $0.37 | $4.81 | 29,467 |
| 2022-01-18 | $0.41 | $0.41 | $0.35 | $0.36 | $4.62 | 60,616 |
| 2022-01-14 | $0.43 | $0.43 | $0.40 | $0.41 | $5.35 | 26,139 |
| 2022-01-13 | $0.45 | $0.50 | $0.40 | $0.41 | $5.28 | 85,103 |
| 2022-01-12 | $0.47 | $0.49 | $0.44 | $0.46 | $5.96 | 31,655 |
| 2022-01-11 | $0.45 | $0.48 | $0.44 | $0.45 | $5.90 | 25,599 |
| 2022-01-10 | $0.49 | $0.49 | $0.43 | $0.43 | $5.63 | 52,708 |
| 2022-01-07 | $0.48 | $0.50 | $0.48 | $0.48 | $6.27 | 35,260 |
| 2022-01-06 | $0.50 | $0.52 | $0.46 | $0.48 | $6.24 | 56,849 |
| 2022-01-05 | $0.58 | $0.58 | $0.51 | $0.52 | $6.70 | 60,372 |
| 2022-01-04 | $0.55 | $0.57 | $0.53 | $0.56 | $7.24 | 74,741 |
| 2022-01-03 | $0.61 | $0.64 | $0.55 | $0.57 | $7.45 | 146,019 |
| 2021-12-31 | $0.63 | $0.71 | $0.59 | $0.61 | $7.99 | 156,544 |
| 2021-12-30 | $0.61 | $0.76 | $0.59 | $0.70 | $9.10 | 1,797,168 |
| 2021-12-29 | $0.51 | $0.71 | $0.50 | $0.53 | $6.89 | 745,557 |
| 2021-12-28 | $0.54 | $0.54 | $0.49 | $0.50 | $6.47 | 26,864 |
| 2021-12-27 | $0.54 | $0.54 | $0.51 | $0.52 | $6.82 | 27,803 |
| 2021-12-23 | $0.52 | $0.57 | $0.52 | $0.54 | $7.02 | 46,057 |
| 2021-12-22 | $0.53 | $0.56 | $0.52 | $0.54 | $7.02 | 52,027 |
| 2021-12-21 | $0.52 | $0.55 | $0.50 | $0.53 | $6.88 | 103,549 |
| 2021-12-20 | $0.60 | $0.64 | $0.48 | $0.50 | $6.52 | 725,742 |
| 2021-12-17 | $0.51 | $0.68 | $0.47 | $0.50 | $6.50 | 287,387 |
| 2021-12-16 | $0.55 | $0.56 | $0.48 | $0.54 | $7.02 | 108,529 |
| 2021-12-15 | $0.52 | $0.52 | $0.44 | $0.48 | $6.28 | 134,833 |
| 2021-12-14 | $0.56 | $0.56 | $0.52 | $0.54 | $7.01 | 39,309 |
| 2021-12-13 | $0.62 | $0.64 | $0.56 | $0.58 | $7.54 | 38,232 |
| 2021-12-10 | $0.63 | $0.65 | $0.60 | $0.62 | $8.05 | 74,635 |
| 2021-12-09 | $0.67 | $0.67 | $0.60 | $0.61 | $7.93 | 74,749 |
| 2021-12-08 | $0.66 | $0.70 | $0.56 | $0.65 | $8.45 | 611,843 |
| 2021-12-07 | $0.63 | $0.63 | $0.52 | $0.54 | $7.05 | 152,718 |
| 2021-12-06 | $0.55 | $0.62 | $0.55 | $0.60 | $7.78 | 84,033 |
| 2021-12-03 | $0.63 | $0.66 | $0.52 | $0.58 | $7.60 | 207,768 |
| 2021-12-02 | $0.73 | $0.98 | $0.64 | $0.66 | $8.58 | 809,580 |
| 2021-12-01 | $0.75 | $0.79 | $0.65 | $0.67 | $8.73 | 25,550 |
| 2021-11-30 | $0.82 | $0.82 | $0.69 | $0.75 | $9.72 | 19,330 |
| 2021-11-29 | $0.83 | $0.88 | $0.75 | $0.79 | $10.27 | 16,645 |
| 2021-11-26 | $0.84 | $0.86 | $0.83 | $0.83 | $10.79 | 5,167 |
| 2021-11-24 | $0.83 | $0.84 | $0.80 | $0.83 | $10.79 | 10,923 |
| 2021-11-23 | $0.81 | $0.85 | $0.81 | $0.82 | $10.72 | 8,012 |
| 2021-11-22 | $0.89 | $0.90 | $0.80 | $0.81 | $10.58 | 16,791 |
| 2021-11-19 | $0.94 | $0.94 | $0.88 | $0.88 | $11.44 | 8,549 |
| 2021-11-18 | $0.92 | $0.97 | $0.91 | $0.94 | $12.17 | 12,982 |
| 2021-11-17 | $1.02 | $1.02 | $0.91 | $0.95 | $12.35 | 15,970 |
| 2021-11-16 | $1.03 | $1.06 | $0.97 | $0.99 | $12.87 | 23,716 |
| 2021-11-15 | $1.06 | $1.09 | $1.00 | $1.05 | $13.65 | 36,038 |
| 2021-11-12 | $1.02 | $1.07 | $1.02 | $1.05 | $13.65 | 16,452 |
| 2021-11-11 | $1.07 | $1.07 | $1.00 | $1.03 | $13.39 | 22,953 |
| 2021-11-10 | $1.08 | $1.08 | $1.04 | $1.05 | $13.65 | 21,776 |
| 2021-11-09 | $1.10 | $1.10 | $1.05 | $1.07 | $13.91 | 27,368 |
| 2021-11-08 | $1.11 | $1.12 | $1.07 | $1.10 | $14.30 | 21,768 |
| 2021-11-05 | $1.13 | $1.13 | $1.07 | $1.09 | $14.17 | 18,894 |
| 2021-11-04 | $1.13 | $1.13 | $1.08 | $1.13 | $14.69 | 9,688 |
| 2021-11-03 | $1.12 | $1.18 | $1.05 | $1.12 | $14.56 | 27,518 |
| 2021-11-02 | $1.15 | $1.15 | $1.08 | $1.14 | $14.82 | 16,382 |
| 2021-11-01 | $1.12 | $1.18 | $1.09 | $1.15 | $14.95 | 17,967 |
| 2021-10-29 | $1.10 | $1.13 | $1.08 | $1.11 | $14.43 | 20,376 |
| 2021-10-28 | $1.10 | $1.15 | $1.07 | $1.11 | $14.43 | 62,199 |
| 2021-10-27 | $1.07 | $1.43 | $1.07 | $1.22 | $15.86 | 465,419 |
| 2021-10-26 | $1.10 | $1.10 | $1.04 | $1.06 | $13.72 | 23,040 |
| 2021-10-25 | $1.10 | $1.14 | $1.06 | $1.07 | $13.91 | 29,529 |
| 2021-10-22 | $1.22 | $1.26 | $1.15 | $1.19 | $15.47 | 19,702 |
| 2021-10-21 | $1.13 | $1.18 | $1.11 | $1.18 | $15.34 | 10,374 |
| 2021-10-20 | $1.07 | $1.15 | $1.06 | $1.13 | $14.72 | 10,677 |
| 2021-10-19 | $1.09 | $1.10 | $1.04 | $1.07 | $13.91 | 21,455 |
| 2021-10-18 | $1.16 | $1.18 | $1.04 | $1.08 | $14.04 | 16,066 |
| 2021-10-15 | $1.14 | $1.22 | $1.13 | $1.22 | $15.86 | 5,767 |
| 2021-10-14 | $1.17 | $1.17 | $1.11 | $1.13 | $14.69 | 14,110 |
| 2021-10-13 | $1.17 | $1.19 | $1.14 | $1.16 | $15.08 | 11,159 |
| 2021-10-12 | $1.26 | $1.26 | $1.17 | $1.18 | $15.34 | 7,263 |
| 2021-10-11 | $1.13 | $1.25 | $1.12 | $1.22 | $15.86 | 13,688 |
| 2021-10-08 | $1.15 | $1.18 | $1.10 | $1.13 | $14.69 | 13,072 |
| 2021-10-07 | $1.18 | $1.20 | $1.12 | $1.14 | $14.82 | 14,920 |
| 2021-10-06 | $1.20 | $1.20 | $1.14 | $1.17 | $15.21 | 9,598 |
| 2021-10-05 | $1.25 | $1.26 | $1.20 | $1.21 | $15.73 | 7,231 |
| 2021-10-04 | $1.27 | $1.27 | $1.20 | $1.25 | $16.25 | 7,009 |
| 2021-10-01 | $1.24 | $1.29 | $1.24 | $1.26 | $16.38 | 4,936 |
| 2021-09-30 | $1.31 | $1.32 | $1.20 | $1.22 | $15.86 | 20,219 |
| 2021-09-29 | $1.28 | $1.34 | $1.25 | $1.31 | $17.03 | 24,502 |
| 2021-09-28 | $1.30 | $1.32 | $1.24 | $1.28 | $16.64 | 10,605 |
| 2021-09-27 | $1.33 | $1.35 | $1.27 | $1.31 | $17.03 | 10,508 |
| 2021-09-24 | $1.32 | $1.35 | $1.30 | $1.34 | $17.42 | 5,395 |
| 2021-09-23 | $1.33 | $1.37 | $1.30 | $1.34 | $17.42 | 17,493 |
| 2021-09-22 | $1.36 | $1.40 | $1.27 | $1.36 | $17.68 | 17,508 |
| 2021-09-21 | $1.40 | $1.40 | $1.32 | $1.35 | $17.55 | 11,200 |
| 2021-09-20 | $1.38 | $1.45 | $1.32 | $1.39 | $18.07 | 4,874 |
| 2021-09-17 | $1.48 | $1.49 | $1.39 | $1.39 | $18.07 | 6,964 |
| 2021-09-16 | $1.50 | $1.52 | $1.43 | $1.49 | $19.37 | 6,570 |
| 2021-09-15 | $1.53 | $1.54 | $1.47 | $1.50 | $19.50 | 5,858 |
| 2021-09-14 | $1.53 | $1.57 | $1.48 | $1.53 | $19.89 | 12,486 |
| 2021-09-13 | $1.67 | $1.70 | $1.57 | $1.61 | $20.93 | 5,480 |
| 2021-09-10 | $1.62 | $1.71 | $1.60 | $1.69 | $21.97 | 16,047 |
| 2021-09-09 | $1.63 | $1.72 | $1.60 | $1.64 | $21.32 | 26,344 |
| 2021-09-08 | $1.57 | $1.84 | $1.48 | $1.62 | $21.06 | 134,682 |
| 2021-09-07 | $1.56 | $1.63 | $1.43 | $1.43 | $18.59 | 13,340 |
| 2021-09-03 | $1.55 | $1.63 | $1.54 | $1.55 | $20.15 | 2,589 |
| 2021-09-02 | $1.59 | $1.60 | $1.52 | $1.55 | $20.15 | 4,795 |
| 2021-09-01 | $1.63 | $1.65 | $1.57 | $1.61 | $20.93 | 5,142 |
| 2021-08-31 | $1.62 | $1.65 | $1.60 | $1.65 | $21.45 | 3,121 |
| 2021-08-30 | $1.66 | $1.72 | $1.63 | $1.64 | $21.32 | 5,183 |
| 2021-08-27 | $1.64 | $1.65 | $1.55 | $1.65 | $21.45 | 5,245 |
| 2021-08-26 | $1.62 | $1.70 | $1.59 | $1.63 | $21.19 | 9,726 |
| 2021-08-25 | $1.58 | $1.66 | $1.55 | $1.62 | $21.06 | 7,847 |
| 2021-08-24 | $1.51 | $1.67 | $1.50 | $1.60 | $20.80 | 18,665 |
| 2021-08-23 | $1.30 | $1.50 | $1.29 | $1.50 | $19.50 | 22,805 |
| 2021-08-20 | $1.33 | $1.41 | $1.27 | $1.28 | $16.64 | 18,037 |
| 2021-08-19 | $1.30 | $1.44 | $1.26 | $1.32 | $17.16 | 25,716 |
| 2021-08-18 | $1.40 | $1.52 | $1.29 | $1.29 | $16.77 | 41,152 |
| 2021-08-17 | $1.72 | $1.75 | $1.32 | $1.40 | $18.20 | 28,398 |
| 2021-08-16 | $1.84 | $1.84 | $1.74 | $1.79 | $23.27 | 5,445 |
| 2021-08-13 | $1.79 | $1.85 | $1.72 | $1.83 | $23.79 | 6,896 |
| 2021-08-12 | $1.82 | $1.90 | $1.76 | $1.77 | $23.01 | 15,811 |
| 2021-08-11 | $1.70 | $1.86 | $1.68 | $1.81 | $23.53 | 17,840 |
| 2021-08-10 | $1.62 | $1.72 | $1.57 | $1.69 | $21.97 | 12,010 |
| 2021-08-09 | $1.58 | $1.69 | $1.55 | $1.63 | $21.19 | 6,384 |
| 2021-08-06 | $1.58 | $1.62 | $1.52 | $1.59 | $20.67 | 7,358 |
| 2021-08-05 | $1.68 | $1.68 | $1.58 | $1.59 | $20.67 | 13,986 |
| 2021-08-04 | $1.54 | $1.70 | $1.54 | $1.64 | $21.32 | 9,750 |
| 2021-08-03 | $1.66 | $1.73 | $1.48 | $1.56 | $20.28 | 12,452 |
| 2021-08-02 | $1.49 | $1.72 | $1.45 | $1.66 | $21.58 | 26,242 |
| 2021-07-30 | $1.39 | $1.49 | $1.38 | $1.44 | $18.72 | 10,909 |
| 2021-07-29 | $1.41 | $1.43 | $1.37 | $1.39 | $18.07 | 10,253 |
| 2021-07-28 | $1.42 | $1.44 | $1.37 | $1.39 | $18.07 | 21,741 |
| 2021-07-27 | $1.48 | $1.55 | $1.40 | $1.41 | $18.33 | 25,781 |
| 2021-07-26 | $1.50 | $1.56 | $1.46 | $1.51 | $19.63 | 18,402 |
| 2021-07-23 | $1.66 | $1.71 | $1.50 | $1.50 | $19.50 | 30,671 |
| 2021-07-22 | $1.73 | $1.76 | $1.67 | $1.72 | $22.36 | 10,420 |
| 2021-07-21 | $1.76 | $1.80 | $1.65 | $1.70 | $22.10 | 16,299 |
| 2021-07-20 | $1.73 | $1.87 | $1.73 | $1.81 | $23.53 | 25,117 |
| 2021-07-19 | $1.97 | $1.98 | $1.65 | $1.74 | $22.62 | 51,532 |
| 2021-07-16 | $1.81 | $2.14 | $1.76 | $2.00 | $26.00 | 145,710 |
| 2021-07-15 | $1.64 | $1.89 | $1.60 | $1.82 | $23.66 | 69,071 |
| 2021-07-14 | $1.56 | $1.75 | $1.53 | $1.65 | $21.45 | 34,413 |
| 2021-07-13 | $1.62 | $1.63 | $1.53 | $1.56 | $20.28 | 10,981 |
| 2021-07-12 | $1.60 | $1.65 | $1.55 | $1.64 | $21.32 | 6,592 |
| 2021-07-09 | $1.49 | $1.62 | $1.46 | $1.59 | $20.67 | 14,688 |
| 2021-07-08 | $1.51 | $1.52 | $1.45 | $1.49 | $19.37 | 9,761 |
| 2021-07-07 | $1.56 | $1.60 | $1.53 | $1.57 | $20.41 | 11,944 |
| 2021-07-06 | $1.60 | $1.61 | $1.51 | $1.58 | $20.54 | 23,077 |
| 2021-07-02 | $1.71 | $1.71 | $1.59 | $1.62 | $21.06 | 10,197 |
| 2021-07-01 | $1.66 | $1.67 | $1.63 | $1.63 | $21.19 | 7,734 |
| 2021-06-30 | $1.67 | $1.68 | $1.63 | $1.67 | $21.71 | 13,935 |
| 2021-06-29 | $1.74 | $1.74 | $1.65 | $1.65 | $21.45 | 16,263 |
| 2021-06-28 | $1.70 | $1.75 | $1.69 | $1.74 | $22.62 | 22,269 |
| 2021-06-25 | $1.69 | $1.70 | $1.65 | $1.69 | $21.97 | 9,347 |
| 2021-06-24 | $1.62 | $1.68 | $1.61 | $1.68 | $21.84 | 16,368 |
| 2021-06-23 | $1.59 | $1.63 | $1.59 | $1.61 | $20.93 | 9,479 |
| 2021-06-22 | $1.66 | $1.66 | $1.56 | $1.59 | $20.67 | 27,392 |
| 2021-06-21 | $1.77 | $1.77 | $1.63 | $1.65 | $21.45 | 20,336 |
| 2021-06-18 | $1.62 | $1.77 | $1.56 | $1.77 | $23.01 | 43,582 |
| 2021-06-17 | $1.70 | $1.70 | $1.60 | $1.62 | $21.06 | 32,537 |
| 2021-06-16 | $1.78 | $1.78 | $1.62 | $1.67 | $21.71 | 31,355 |
| 2021-06-15 | $1.78 | $1.82 | $1.76 | $1.76 | $22.88 | 14,212 |
| 2021-06-14 | $1.85 | $1.87 | $1.76 | $1.82 | $23.66 | 29,545 |
| 2021-06-11 | $1.88 | $1.91 | $1.83 | $1.87 | $24.31 | 20,402 |
| 2021-06-10 | $1.91 | $1.93 | $1.84 | $1.86 | $24.18 | 19,314 |
| 2021-06-09 | $1.81 | $1.99 | $1.81 | $1.89 | $24.57 | 33,705 |
| 2021-06-08 | $1.82 | $1.83 | $1.76 | $1.81 | $23.53 | 16,961 |
| 2021-06-07 | $1.79 | $1.82 | $1.76 | $1.79 | $23.27 | 25,481 |
| 2021-06-04 | $1.83 | $1.88 | $1.75 | $1.79 | $23.27 | 56,048 |
| 2021-06-03 | $1.95 | $1.99 | $1.75 | $1.78 | $23.14 | 99,519 |
| 2021-06-02 | $2.19 | $2.19 | $2.06 | $2.06 | $26.78 | 26,540 |
| 2021-06-01 | $2.08 | $2.19 | $2.02 | $2.19 | $28.47 | 33,454 |
| 2021-05-28 | $2.04 | $2.18 | $2.04 | $2.06 | $26.78 | 17,914 |
| 2021-05-27 | $2.05 | $2.16 | $2.01 | $2.08 | $27.04 | 19,219 |
| 2021-05-26 | $2.09 | $2.13 | $1.99 | $2.00 | $26.00 | 12,767 |
| 2021-05-25 | $2.09 | $2.14 | $2.05 | $2.12 | $27.56 | 8,054 |
| 2021-05-24 | $2.09 | $2.20 | $2.01 | $2.05 | $26.65 | 17,110 |
| 2021-05-21 | $2.10 | $2.19 | $2.04 | $2.14 | $27.82 | 10,851 |
| 2021-05-20 | $2.05 | $2.15 | $2.02 | $2.06 | $26.78 | 10,528 |
| 2021-05-19 | $2.19 | $2.19 | $2.01 | $2.08 | $27.04 | 8,642 |
| 2021-05-18 | $2.12 | $2.18 | $2.06 | $2.16 | $28.08 | 8,782 |
| 2021-05-17 | $2.04 | $2.20 | $2.01 | $2.12 | $27.56 | 12,493 |
| 2021-05-14 | $1.88 | $2.09 | $1.88 | $2.04 | $26.52 | 10,996 |
| 2021-05-13 | $1.85 | $1.90 | $1.82 | $1.85 | $24.05 | 11,460 |
| 2021-05-12 | $1.91 | $1.95 | $1.83 | $1.85 | $24.05 | 11,499 |
| 2021-05-11 | $1.93 | $1.94 | $1.86 | $1.90 | $24.70 | 14,233 |
| 2021-05-10 | $2.18 | $2.18 | $1.88 | $1.89 | $24.57 | 24,045 |
| 2021-05-07 | $2.16 | $2.29 | $2.16 | $2.16 | $28.08 | 4,418 |
| 2021-05-06 | $2.32 | $2.35 | $2.20 | $2.21 | $28.73 | 7,923 |
| 2021-05-05 | $2.36 | $2.36 | $2.28 | $2.31 | $30.03 | 3,030 |
| 2021-05-04 | $2.30 | $2.30 | $2.22 | $2.30 | $29.90 | 8,810 |
| 2021-05-03 | $2.21 | $2.29 | $2.16 | $2.29 | $29.77 | 3,592 |
| 2021-04-30 | $2.23 | $2.31 | $2.20 | $2.24 | $29.12 | 4,231 |
| 2021-04-29 | $2.45 | $2.45 | $2.28 | $2.30 | $29.90 | 8,097 |
| 2021-04-28 | $2.35 | $2.42 | $2.28 | $2.42 | $31.46 | 5,898 |
| 2021-04-27 | $2.36 | $2.42 | $2.25 | $2.35 | $30.55 | 7,357 |
| 2021-04-26 | $2.47 | $2.50 | $2.31 | $2.39 | $31.07 | 14,746 |
| 2021-04-23 | $2.32 | $2.46 | $2.29 | $2.38 | $30.94 | 17,048 |
| 2021-04-22 | $2.17 | $2.40 | $2.11 | $2.32 | $30.16 | 30,068 |
| 2021-04-21 | $2.00 | $2.18 | $1.96 | $2.13 | $27.69 | 19,657 |
| 2021-04-20 | $2.00 | $2.02 | $1.95 | $1.99 | $25.87 | 15,013 |
| 2021-04-19 | $2.09 | $2.09 | $1.96 | $2.02 | $26.26 | 11,194 |
| 2021-04-16 | $2.08 | $2.08 | $1.96 | $2.06 | $26.78 | 15,253 |
| 2021-04-15 | $2.15 | $2.27 | $2.03 | $2.08 | $27.04 | 19,875 |
| 2021-04-14 | $2.26 | $2.26 | $2.08 | $2.15 | $27.95 | 20,006 |
| 2021-04-13 | $2.29 | $2.30 | $2.20 | $2.21 | $28.73 | 16,147 |
| 2021-04-12 | $2.52 | $2.52 | $2.25 | $2.25 | $29.25 | 46,784 |
| 2021-04-09 | $2.72 | $2.73 | $2.48 | $2.54 | $33.02 | 32,441 |
| 2021-04-08 | $2.78 | $2.78 | $2.61 | $2.61 | $33.93 | 25,161 |
| 2021-04-07 | $2.72 | $2.80 | $2.67 | $2.74 | $35.62 | 23,634 |
| 2021-04-06 | $2.67 | $2.81 | $2.61 | $2.79 | $36.27 | 10,314 |
| 2021-04-05 | $2.69 | $2.80 | $2.65 | $2.76 | $35.88 | 22,698 |
| 2021-04-01 | $2.76 | $2.89 | $2.59 | $2.66 | $34.58 | 31,201 |
| 2021-03-31 | $2.57 | $2.77 | $2.57 | $2.77 | $36.01 | 25,715 |
| 2021-03-30 | $2.59 | $2.61 | $2.50 | $2.59 | $33.67 | 21,572 |
| 2021-03-29 | $2.65 | $2.70 | $2.56 | $2.58 | $33.54 | 21,451 |
| 2021-03-26 | $2.66 | $2.86 | $2.56 | $2.64 | $34.32 | 46,869 |
| 2021-03-25 | $2.75 | $2.75 | $2.55 | $2.60 | $33.80 | 46,127 |
| 2021-03-24 | $2.96 | $2.96 | $2.72 | $2.73 | $35.49 | 28,491 |
| 2021-03-23 | $3.09 | $3.10 | $2.86 | $2.91 | $37.83 | 27,368 |
| 2021-03-22 | $3.18 | $3.30 | $2.99 | $3.00 | $39.00 | 22,977 |
| 2021-03-19 | $3.13 | $3.17 | $2.96 | $3.11 | $40.43 | 13,972 |
| 2021-03-18 | $3.18 | $3.25 | $3.08 | $3.10 | $40.30 | 23,518 |
| 2021-03-17 | $3.06 | $3.29 | $3.00 | $3.26 | $42.38 | 22,776 |
| 2021-03-16 | $3.16 | $3.35 | $3.06 | $3.11 | $40.43 | 23,484 |
| 2021-03-15 | $3.28 | $3.41 | $3.06 | $3.18 | $41.34 | 43,162 |
| 2021-03-12 | $3.07 | $3.53 | $2.92 | $3.30 | $42.90 | 60,350 |
| 2021-03-11 | $2.79 | $3.30 | $2.69 | $3.20 | $41.60 | 69,963 |
| 2021-03-10 | $3.05 | $3.07 | $2.61 | $2.61 | $33.93 | 50,725 |
| 2021-03-09 | $2.71 | $3.03 | $2.65 | $2.88 | $37.44 | 59,240 |
| 2021-03-08 | $2.95 | $2.95 | $2.53 | $2.55 | $33.15 | 46,744 |
| 2021-03-05 | $3.11 | $3.11 | $2.75 | $2.83 | $36.79 | 50,987 |
| 2021-03-04 | $3.25 | $3.25 | $2.71 | $3.04 | $39.52 | 79,723 |
| 2021-03-03 | $3.78 | $3.81 | $3.19 | $3.20 | $41.60 | 50,717 |
| 2021-03-02 | $4.25 | $4.29 | $3.76 | $3.77 | $49.01 | 28,384 |
| 2021-03-01 | $4.19 | $4.38 | $4.17 | $4.18 | $54.34 | 13,896 |
| 2021-02-26 | $4.09 | $4.17 | $3.88 | $4.10 | $53.30 | 25,719 |
| 2021-02-25 | $4.64 | $4.74 | $4.10 | $4.13 | $53.69 | 28,204 |
| 2021-02-24 | $4.83 | $4.88 | $4.45 | $4.49 | $58.37 | 35,987 |
| 2021-02-23 | $5.15 | $5.19 | $4.20 | $4.93 | $64.09 | 73,007 |
| 2021-02-22 | $6.15 | $6.15 | $5.61 | $5.72 | $74.36 | 28,927 |
| 2021-02-19 | $6.23 | $6.29 | $5.91 | $6.15 | $79.95 | 43,036 |
| 2021-02-18 | $5.95 | $6.26 | $5.88 | $6.25 | $81.25 | 34,591 |
| 2021-02-17 | $6.77 | $6.81 | $5.60 | $6.21 | $80.73 | 121,438 |
| 2021-02-16 | $5.50 | $7.20 | $5.50 | $6.78 | $88.14 | 147,346 |
| 2021-02-12 | $5.34 | $5.67 | $5.13 | $5.51 | $71.63 | 49,445 |
| 2021-02-11 | $5.28 | $5.91 | $4.54 | $5.91 | $76.83 | 72,334 |
| 2021-02-10 | $4.57 | $5.45 | $4.50 | $5.13 | $66.69 | 120,900 |
| 2021-02-09 | $3.82 | $4.27 | $3.72 | $3.93 | $51.09 | 52,418 |
| 2021-02-08 | $3.84 | $3.84 | $3.50 | $3.65 | $47.45 | 41,397 |
| 2021-02-05 | $3.46 | $3.73 | $3.23 | $3.51 | $45.63 | 66,793 |
| 2021-02-04 | $3.12 | $3.20 | $3.01 | $3.09 | $40.17 | 15,219 |
| 2021-02-03 | $2.88 | $3.15 | $2.86 | $3.12 | $40.56 | 21,809 |
| 2021-02-02 | $2.90 | $2.92 | $2.76 | $2.83 | $36.79 | 14,947 |
| 2021-02-01 | $2.95 | $3.00 | $2.80 | $2.82 | $36.66 | 19,714 |
| 2021-01-29 | $3.10 | $3.12 | $2.80 | $2.92 | $37.96 | 14,267 |
| 2021-01-28 | $3.09 | $3.19 | $3.06 | $3.09 | $40.17 | 8,243 |
| 2021-01-27 | $3.35 | $3.35 | $3.01 | $3.07 | $39.91 | 32,546 |
| 2021-01-26 | $3.39 | $3.77 | $3.29 | $3.43 | $44.59 | 33,402 |
| 2021-01-25 | $3.26 | $3.47 | $3.12 | $3.36 | $43.68 | 28,483 |
| 2021-01-22 | $3.45 | $3.52 | $3.10 | $3.28 | $42.64 | 43,497 |
| 2021-01-21 | $2.76 | $3.67 | $2.69 | $3.48 | $45.24 | 173,189 |
| 2021-01-20 | $2.74 | $2.79 | $2.65 | $2.70 | $35.10 | 20,767 |
| 2021-01-19 | $2.79 | $2.79 | $2.68 | $2.74 | $35.62 | 23,104 |
| 2021-01-15 | $2.79 | $2.80 | $2.66 | $2.71 | $35.23 | 25,278 |
| 2021-01-14 | $2.85 | $2.85 | $2.75 | $2.77 | $36.01 | 19,130 |
| 2021-01-13 | $2.85 | $2.88 | $2.70 | $2.80 | $36.40 | 23,594 |
| 2021-01-12 | $2.79 | $2.79 | $2.68 | $2.74 | $35.62 | 13,476 |
| 2021-01-11 | $2.84 | $2.85 | $2.70 | $2.77 | $36.01 | 15,030 |
| 2021-01-08 | $2.83 | $2.84 | $2.66 | $2.83 | $36.79 | 19,739 |
| 2021-01-07 | $2.79 | $2.84 | $2.68 | $2.72 | $35.36 | 23,052 |
| 2021-01-06 | $2.63 | $2.82 | $2.60 | $2.72 | $35.36 | 16,357 |
| 2021-01-05 | $2.68 | $2.70 | $2.46 | $2.60 | $33.80 | 24,014 |
| 2021-01-04 | $2.82 | $2.82 | $2.63 | $2.68 | $34.84 | 17,566 |
| 2020-12-31 | $2.85 | $2.85 | $2.70 | $2.77 | $36.01 | 11,340 |
| 2020-12-30 | $2.70 | $2.91 | $2.67 | $2.80 | $36.40 | 17,333 |
| 2020-12-29 | $2.71 | $2.80 | $2.61 | $2.71 | $35.23 | 20,334 |
| 2020-12-28 | $2.80 | $2.87 | $2.62 | $2.65 | $34.45 | 25,872 |
| 2020-12-24 | $2.91 | $2.98 | $2.64 | $2.80 | $36.40 | 28,143 |
| 2020-12-23 | $3.01 | $3.03 | $2.85 | $2.88 | $37.44 | 38,518 |
| 2020-12-22 | $3.00 | $3.24 | $2.98 | $3.00 | $39.00 | 41,606 |
| 2020-12-21 | $3.30 | $3.30 | $2.78 | $2.98 | $38.74 | 65,438 |
| 2020-12-18 | $3.30 | $3.36 | $2.98 | $3.20 | $41.60 | 41,585 |
| 2020-12-17 | $4.00 | $4.00 | $3.00 | $3.30 | $42.90 | 66,324 |
| 2020-12-16 | $4.38 | $4.38 | $3.86 | $4.06 | $52.78 | 33,512 |
| 2020-12-15 | $4.79 | $5.15 | $4.16 | $4.34 | $56.42 | 72,794 |
| 2020-12-14 | $5.14 | $6.33 | $5.08 | $6.33 | $82.29 | 12,663 |
| 2020-12-11 | $4.75 | $4.93 | $4.55 | $4.93 | $64.09 | 853 |
| 2020-12-10 | $4.79 | $4.80 | $4.59 | $4.70 | $61.10 | 970 |
| 2020-12-09 | $4.68 | $4.78 | $4.58 | $4.78 | $62.14 | 1,134 |
| 2020-12-08 | $4.70 | $4.70 | $4.50 | $4.63 | $60.19 | 1,081 |
| 2020-12-07 | $4.39 | $4.70 | $4.29 | $4.70 | $61.10 | 3,328 |
| 2020-12-04 | $4.48 | $4.60 | $4.36 | $4.59 | $59.67 | 2,039 |
| 2020-12-03 | $4.44 | $4.47 | $4.21 | $4.38 | $56.94 | 1,774 |
| 2020-12-02 | $4.73 | $4.89 | $4.36 | $4.43 | $57.59 | 1,853 |
| 2020-12-01 | $4.89 | $4.89 | $4.70 | $4.71 | $61.23 | 917 |
| 2020-11-30 | $4.93 | $5.22 | $4.70 | $4.96 | $64.48 | 1,978 |
| 2020-11-27 | $4.97 | $5.00 | $4.72 | $4.95 | $64.35 | 2,224 |
| 2020-11-25 | $5.40 | $5.40 | $5.00 | $5.00 | $65.00 | 1,768 |
| 2020-11-24 | $5.50 | $5.50 | $5.40 | $5.40 | $70.20 | 1,108 |
| 2020-11-23 | $5.40 | $5.77 | $5.39 | $5.49 | $71.31 | 3,069 |
| 2020-11-20 | $5.27 | $5.46 | $5.11 | $5.39 | $70.07 | 2,557 |
| 2020-11-19 | $5.44 | $5.49 | $5.01 | $5.22 | $67.86 | 1,643 |
| 2020-11-18 | $4.92 | $5.50 | $4.85 | $5.49 | $71.37 | 2,245 |
| 2020-11-17 | $4.95 | $4.95 | $4.80 | $4.81 | $62.47 | 1,063 |
| 2020-11-16 | $4.68 | $5.00 | $4.68 | $4.92 | $63.96 | 1,625 |
| 2020-11-13 | $4.70 | $4.80 | $4.54 | $4.68 | $60.84 | 468 |
| 2020-11-12 | $4.69 | $4.72 | $4.67 | $4.69 | $60.97 | 628 |
| 2020-11-11 | $4.50 | $4.75 | $4.25 | $4.72 | $61.36 | 826 |
| 2020-11-10 | $4.86 | $4.92 | $4.53 | $4.56 | $59.28 | 1,587 |
| 2020-11-09 | $4.78 | $4.97 | $4.76 | $4.89 | $63.57 | 2,879 |
| 2020-11-06 | $4.60 | $4.80 | $4.45 | $4.76 | $61.88 | 1,358 |
| 2020-11-05 | $4.40 | $4.74 | $4.37 | $4.59 | $59.67 | 723 |
| 2020-11-04 | $4.14 | $4.40 | $4.14 | $4.39 | $57.07 | 352 |
| 2020-11-03 | $4.36 | $4.45 | $4.33 | $4.40 | $57.20 | 394 |
| 2020-11-02 | $4.37 | $4.47 | $4.34 | $4.47 | $58.11 | 260 |
| 2020-10-30 | $4.36 | $4.48 | $4.36 | $4.40 | $57.20 | 129 |
| 2020-10-29 | $4.38 | $4.50 | $4.36 | $4.38 | $56.94 | 442 |
| 2020-10-28 | $4.40 | $4.40 | $4.40 | $4.40 | $57.20 | 30 |
| 2020-10-27 | $4.43 | $4.55 | $4.40 | $4.42 | $57.46 | 288 |
| 2020-10-26 | $4.53 | $4.60 | $4.35 | $4.52 | $58.76 | 1,109 |
| 2020-10-23 | $4.40 | $4.57 | $4.40 | $4.50 | $58.50 | 326 |
| 2020-10-22 | $4.60 | $4.64 | $4.37 | $4.37 | $56.81 | 1,153 |
| 2020-10-21 | $4.63 | $4.64 | $4.56 | $4.58 | $59.54 | 614 |
| 2020-10-20 | $4.65 | $4.65 | $4.56 | $4.59 | $59.67 | 581 |
| 2020-10-19 | $4.71 | $4.71 | $4.56 | $4.56 | $59.28 | 273 |
| 2020-10-16 | $4.65 | $4.72 | $4.65 | $4.71 | $61.23 | 517 |
| 2020-10-15 | $4.65 | $4.78 | $4.63 | $4.64 | $60.32 | 324 |
| 2020-10-14 | $4.80 | $4.80 | $4.47 | $4.60 | $59.80 | 834 |
| 2020-10-13 | $4.68 | $4.80 | $4.63 | $4.80 | $62.40 | 1,204 |
| 2020-10-12 | $4.50 | $4.81 | $4.45 | $4.63 | $60.19 | 7,038 |
| 2020-10-09 | $4.90 | $4.90 | $4.12 | $4.47 | $58.11 | 3,616 |
| 2020-10-08 | $4.87 | $4.96 | $4.79 | $4.79 | $62.27 | 177 |
| 2020-10-07 | $4.90 | $4.97 | $4.74 | $4.89 | $63.57 | 1,041 |
| 2020-10-06 | $4.85 | $4.90 | $4.80 | $4.90 | $63.70 | 495 |
| 2020-10-05 | $4.98 | $4.98 | $4.83 | $4.92 | $63.90 | 360 |
| 2020-10-02 | $4.88 | $5.02 | $4.83 | $5.01 | $65.13 | 243 |
| 2020-10-01 | $4.84 | $5.00 | $4.84 | $5.00 | $65.00 | 979 |
| 2020-09-30 | $4.91 | $4.99 | $4.86 | $4.87 | $63.31 | 606 |
| 2020-09-29 | $4.88 | $4.99 | $4.87 | $4.99 | $64.87 | 198 |
| 2020-09-28 | $5.00 | $5.00 | $4.90 | $4.90 | $63.70 | 708 |
| 2020-09-25 | $5.00 | $5.00 | $4.90 | $4.90 | $63.70 | 841 |
| 2020-09-24 | $5.05 | $5.14 | $4.96 | $4.99 | $64.87 | 501 |
| 2020-09-23 | $5.01 | $5.10 | $4.90 | $5.10 | $66.30 | 445 |
| 2020-09-22 | $4.95 | $5.10 | $4.95 | $5.10 | $66.30 | 363 |
| 2020-09-21 | $5.00 | $5.06 | $4.97 | $5.00 | $65.00 | 399 |
| 2020-09-18 | $5.06 | $5.18 | $5.03 | $5.07 | $65.91 | 442 |
| 2020-09-17 | $5.11 | $5.20 | $5.11 | $5.14 | $66.82 | 536 |
| 2020-09-16 | $5.10 | $5.18 | $5.10 | $5.12 | $66.56 | 782 |
| 2020-09-15 | $5.22 | $5.34 | $5.03 | $5.13 | $66.69 | 1,393 |
| 2020-09-14 | $4.98 | $5.48 | $4.98 | $5.13 | $66.69 | 1,572 |
| 2020-09-11 | $5.00 | $5.02 | $4.87 | $5.02 | $65.26 | 1,022 |
| 2020-09-10 | $5.07 | $5.08 | $4.91 | $4.92 | $63.96 | 935 |
| 2020-09-09 | $4.90 | $5.08 | $4.83 | $5.08 | $66.04 | 695 |
| 2020-09-08 | $4.93 | $4.99 | $4.90 | $4.90 | $63.70 | 1,005 |
| 2020-09-04 | $5.10 | $5.10 | $4.90 | $4.90 | $63.70 | 2,667 |
| 2020-09-03 | $5.05 | $5.10 | $5.05 | $5.05 | $65.65 | 670 |
| 2020-09-02 | $5.06 | $5.12 | $5.00 | $5.05 | $65.65 | 1,314 |
| 2020-09-01 | $5.35 | $5.35 | $5.04 | $5.14 | $66.82 | 3,489 |
| 2020-08-31 | $5.64 | $5.66 | $5.29 | $5.35 | $69.55 | 1,269 |
| 2020-08-28 | $5.48 | $5.67 | $5.48 | $5.56 | $72.22 | 1,709 |
| 2020-08-27 | $5.61 | $5.61 | $5.35 | $5.50 | $71.50 | 3,600 |
| 2020-08-26 | $5.55 | $5.68 | $5.55 | $5.66 | $73.58 | 648 |
| 2020-08-25 | $5.58 | $5.65 | $5.52 | $5.55 | $72.15 | 844 |
| 2020-08-24 | $5.77 | $5.79 | $5.51 | $5.64 | $73.32 | 2,592 |
| 2020-08-21 | $5.54 | $5.85 | $5.51 | $5.77 | $75.01 | 1,549 |
| 2020-08-20 | $6.00 | $6.00 | $5.49 | $5.55 | $72.15 | 8,550 |
| 2020-08-19 | $6.51 | $6.60 | $5.96 | $5.96 | $77.48 | 5,610 |
| 2020-08-18 | $7.28 | $7.32 | $6.03 | $6.40 | $83.20 | 17,053 |
| 2020-08-17 | $7.21 | $7.30 | $6.80 | $6.95 | $90.35 | 15,871 |
| 2020-08-14 | $6.49 | $6.84 | $6.48 | $6.70 | $87.10 | 3,428 |
| 2020-08-13 | $6.46 | $6.46 | $6.44 | $6.46 | $83.98 | 178 |
| 2020-08-12 | $6.50 | $6.54 | $6.46 | $6.46 | $83.98 | 520 |
| 2020-08-11 | $6.48 | $6.57 | $6.40 | $6.50 | $84.50 | 728 |
| 2020-08-10 | $6.73 | $6.73 | $6.51 | $6.52 | $84.76 | 855 |
| 2020-08-07 | $6.47 | $6.79 | $6.47 | $6.70 | $87.10 | 2,741 |
| 2020-08-06 | $6.46 | $6.50 | $6.40 | $6.47 | $84.11 | 1,000 |
| 2020-08-05 | $6.50 | $6.57 | $6.45 | $6.46 | $83.98 | 842 |
| 2020-08-04 | $6.31 | $6.50 | $6.22 | $6.46 | $83.98 | 1,703 |
| 2020-08-03 | $6.10 | $6.32 | $6.10 | $6.27 | $81.51 | 1,405 |
| 2020-07-31 | $6.31 | $6.46 | $6.06 | $6.14 | $79.82 | 1,987 |
| 2020-07-30 | $6.52 | $6.59 | $6.46 | $6.51 | $84.63 | 1,281 |
| 2020-07-29 | $6.56 | $6.64 | $6.50 | $6.51 | $84.63 | 3,069 |
| 2020-07-28 | $6.65 | $6.67 | $6.56 | $6.57 | $85.41 | 648 |
| 2020-07-27 | $6.71 | $6.75 | $6.55 | $6.75 | $87.75 | 1,637 |
| 2020-07-24 | $6.65 | $6.79 | $6.63 | $6.79 | $88.27 | 1,864 |
| 2020-07-23 | $6.85 | $6.93 | $6.79 | $6.80 | $88.40 | 1,404 |
| 2020-07-22 | $6.95 | $6.98 | $6.90 | $6.92 | $89.96 | 2,295 |
| 2020-07-21 | $7.00 | $7.03 | $6.93 | $6.97 | $90.61 | 3,639 |
| 2020-07-20 | $7.00 | $7.00 | $6.75 | $6.98 | $90.74 | 1,750 |
| 2020-07-17 | $6.55 | $7.00 | $6.55 | $6.91 | $89.83 | 4,674 |
| 2020-07-16 | $6.78 | $6.80 | $6.55 | $6.55 | $85.15 | 1,855 |
| 2020-07-15 | $7.07 | $7.07 | $6.60 | $6.77 | $88.01 | 4,351 |
| 2020-07-14 | $6.81 | $6.95 | $6.55 | $6.95 | $90.35 | 2,181 |
| 2020-07-13 | $7.05 | $7.10 | $6.56 | $6.81 | $88.53 | 4,769 |
| 2020-07-10 | $7.10 | $7.22 | $6.92 | $6.98 | $90.74 | 5,620 |
| 2020-07-09 | $7.15 | $7.45 | $7.13 | $7.15 | $92.95 | 6,462 |
| 2020-07-08 | $7.00 | $7.44 | $6.99 | $7.22 | $93.86 | 7,638 |
| 2020-07-07 | $6.92 | $7.03 | $6.90 | $7.03 | $91.39 | 2,534 |
| 2020-07-06 | $7.00 | $7.05 | $6.91 | $6.92 | $89.96 | 2,662 |
| 2020-07-02 | $6.95 | $7.00 | $6.82 | $7.00 | $91.00 | 1,226 |
| 2020-07-01 | $7.00 | $7.06 | $6.90 | $6.91 | $89.83 | 1,764 |
| 2020-06-30 | $6.75 | $7.36 | $6.75 | $7.10 | $92.30 | 4,811 |
| 2020-06-29 | $6.78 | $6.88 | $6.62 | $6.88 | $89.44 | 1,485 |
| 2020-06-26 | $6.83 | $7.02 | $6.73 | $6.89 | $89.57 | 1,695 |
| 2020-06-25 | $6.59 | $7.00 | $6.54 | $7.00 | $91.00 | 3,975 |
| 2020-06-24 | $6.30 | $6.50 | $6.09 | $6.50 | $84.50 | 2,031 |
| 2020-06-23 | $6.40 | $6.48 | $6.02 | $6.30 | $81.90 | 2,954 |
| 2020-06-22 | $6.69 | $6.74 | $6.11 | $6.34 | $82.42 | 6,721 |
| 2020-06-19 | $6.93 | $6.99 | $6.65 | $6.83 | $88.79 | 2,186 |
| 2020-06-18 | $7.00 | $7.00 | $6.93 | $7.00 | $91.00 | 1,500 |
| 2020-06-17 | $7.00 | $7.00 | $6.91 | $6.95 | $90.35 | 1,389 |
| 2020-06-16 | $7.10 | $7.10 | $6.94 | $7.00 | $91.00 | 2,430 |
| 2020-06-15 | $7.00 | $7.17 | $6.95 | $6.95 | $90.35 | 9,392 |
| 2020-06-12 | $7.00 | $7.00 | $6.65 | $6.95 | $90.35 | 3,169 |
| 2020-06-11 | $6.51 | $6.91 | $6.51 | $6.91 | $89.83 | 926 |
| 2020-06-10 | $6.78 | $7.00 | $6.55 | $6.71 | $87.23 | 1,588 |
| 2020-06-09 | $7.04 | $7.06 | $6.80 | $6.82 | $88.66 | 2,043 |
| 2020-06-08 | $7.02 | $7.10 | $6.81 | $6.89 | $89.57 | 1,881 |
| 2020-06-05 | $7.10 | $7.25 | $7.02 | $7.02 | $91.26 | 2,252 |
| 2020-06-04 | $6.76 | $7.20 | $6.76 | $7.20 | $93.60 | 1,589 |
| 2020-06-03 | $6.85 | $6.89 | $6.76 | $6.77 | $88.01 | 654 |
| 2020-06-02 | $6.80 | $7.10 | $6.70 | $6.81 | $88.53 | 3,054 |
| 2020-06-01 | $6.70 | $6.86 | $6.57 | $6.70 | $87.10 | 1,543 |
| 2020-05-29 | $6.71 | $6.71 | $6.56 | $6.64 | $86.32 | 1,382 |
| 2020-05-28 | $6.60 | $6.77 | $6.55 | $6.71 | $87.23 | 1,870 |
| 2020-05-27 | $6.71 | $6.76 | $6.54 | $6.55 | $85.15 | 1,585 |
| 2020-05-26 | $6.85 | $6.95 | $6.77 | $6.77 | $88.01 | 2,587 |
| 2020-05-22 | $6.99 | $6.99 | $6.83 | $6.85 | $89.05 | 1,048 |
| 2020-05-21 | $7.00 | $7.00 | $6.82 | $7.00 | $91.00 | 1,858 |
| 2020-05-20 | $7.00 | $7.00 | $6.90 | $7.00 | $91.00 | 3,744 |
| 2020-05-19 | $6.99 | $7.00 | $6.89 | $7.00 | $91.00 | 1,327 |
| 2020-05-18 | $6.99 | $7.00 | $6.80 | $7.00 | $91.00 | 900 |
| 2020-05-15 | $7.00 | $7.00 | $6.69 | $6.90 | $89.70 | 7,517 |
| 2020-05-14 | $6.99 | $7.00 | $6.70 | $6.75 | $87.75 | 1,666 |
| 2020-05-13 | $6.73 | $6.99 | $6.73 | $6.99 | $90.87 | 132 |
| 2020-05-12 | $7.01 | $7.01 | $6.81 | $6.97 | $90.61 | 1,019 |
| 2020-05-11 | $7.03 | $7.04 | $6.89 | $6.99 | $90.87 | 165 |
| 2020-05-08 | $7.06 | $7.09 | $7.03 | $7.04 | $91.52 | 509 |
| 2020-05-07 | $7.13 | $7.17 | $7.03 | $7.07 | $91.91 | 252 |
| 2020-05-06 | $6.99 | $7.25 | $6.89 | $7.25 | $94.25 | 222 |
| 2020-05-05 | $7.07 | $7.19 | $7.02 | $7.02 | $91.26 | 394 |
| 2020-05-04 | $6.79 | $7.25 | $6.79 | $7.25 | $94.25 | 700 |
| 2020-05-01 | $6.78 | $7.15 | $6.69 | $7.15 | $92.95 | 1,314 |
| 2020-04-30 | $7.10 | $7.10 | $6.82 | $7.09 | $92.17 | 749 |
| 2020-04-29 | $7.10 | $7.16 | $6.83 | $7.15 | $92.95 | 2,642 |
| 2020-04-28 | $6.75 | $7.10 | $6.71 | $7.10 | $92.30 | 2,241 |
| 2020-04-27 | $7.00 | $7.00 | $6.56 | $7.00 | $91.00 | 4,403 |
| 2020-04-24 | $6.83 | $7.00 | $6.63 | $7.00 | $91.00 | 1,073 |
| 2020-04-23 | $7.10 | $7.10 | $6.54 | $7.00 | $91.00 | 1,408 |
| 2020-04-22 | $6.22 | $7.11 | $6.22 | $7.11 | $92.43 | 1,929 |
| 2020-04-21 | $6.63 | $6.63 | $6.19 | $6.27 | $81.51 | 4,685 |
| 2020-04-20 | $6.87 | $6.88 | $6.30 | $6.83 | $88.79 | 4,442 |
| 2020-04-17 | $7.00 | $7.06 | $6.93 | $7.00 | $91.00 | 1,400 |
| 2020-04-16 | $6.95 | $7.05 | $6.95 | $7.00 | $91.00 | 2,726 |
| 2020-04-15 | $7.06 | $7.06 | $6.94 | $7.05 | $91.65 | 1,296 |
| 2020-04-14 | $7.00 | $7.08 | $6.88 | $7.00 | $91.00 | 1,661 |
| 2020-04-13 | $6.89 | $7.09 | $6.78 | $7.00 | $91.00 | 3,385 |
| 2020-04-09 | $7.00 | $7.15 | $6.50 | $7.00 | $91.00 | 6,278 |
| 2020-04-08 | $6.77 | $7.20 | $6.77 | $7.20 | $93.60 | 1,076 |
| 2020-04-07 | $6.87 | $7.01 | $6.80 | $6.80 | $88.40 | 2,126 |
| 2020-04-06 | $6.96 | $7.05 | $6.84 | $6.93 | $90.09 | 2,506 |
| 2020-04-03 | $6.75 | $7.10 | $6.73 | $7.00 | $91.00 | 1,469 |
| 2020-04-02 | $7.01 | $7.30 | $6.80 | $6.96 | $90.48 | 3,610 |
| 2020-04-01 | $7.00 | $7.35 | $7.00 | $7.23 | $93.99 | 4,274 |
| 2020-03-31 | $6.80 | $7.05 | $6.80 | $7.00 | $91.00 | 3,110 |
| 2020-03-30 | $6.85 | $7.06 | $6.53 | $6.87 | $89.31 | 5,256 |
| 2020-03-27 | $6.04 | $7.09 | $6.04 | $6.85 | $89.05 | 7,356 |
| 2020-03-26 | $6.43 | $7.15 | $5.76 | $5.76 | $74.88 | 5,559 |
| 2020-03-25 | $6.14 | $6.98 | $6.02 | $6.70 | $87.10 | 5,708 |
| 2020-03-24 | $5.88 | $6.52 | $5.86 | $6.29 | $81.77 | 5,098 |
| 2020-03-23 | $5.65 | $6.30 | $5.65 | $5.95 | $77.35 | 5,062 |
| 2020-03-20 | $5.56 | $6.17 | $5.56 | $5.86 | $76.18 | 7,344 |
| 2020-03-19 | $5.30 | $6.01 | $5.21 | $5.74 | $74.62 | 4,989 |
| 2020-03-18 | $5.08 | $6.25 | $5.07 | $5.20 | $67.60 | 11,402 |
| 2020-03-17 | $5.26 | $6.52 | $5.25 | $5.25 | $68.25 | 16,837 |
| 2020-03-16 | $5.71 | $5.75 | $5.10 | $5.24 | $68.12 | 3,239 |
| 2020-03-13 | $5.99 | $6.36 | $5.94 | $6.20 | $80.60 | 1,562 |
| 2020-03-12 | $6.72 | $6.93 | $5.66 | $5.92 | $76.96 | 6,164 |
| 2020-03-11 | $6.98 | $6.98 | $6.50 | $6.54 | $85.02 | 4,528 |
| 2020-03-10 | $6.80 | $7.24 | $6.80 | $6.98 | $90.74 | 7,613 |
| 2020-03-09 | $6.18 | $6.77 | $6.18 | $6.60 | $85.80 | 5,456 |
| 2020-03-06 | $6.67 | $6.87 | $6.31 | $6.43 | $83.59 | 2,324 |
| 2020-03-05 | $6.45 | $6.90 | $6.30 | $6.67 | $86.71 | 5,093 |
| 2020-03-04 | $6.14 | $6.64 | $6.14 | $6.45 | $83.85 | 2,642 |
| 2020-03-03 | $6.29 | $6.41 | $6.23 | $6.23 | $80.99 | 1,634 |
| 2020-03-02 | $6.35 | $6.50 | $6.15 | $6.41 | $83.33 | 3,697 |
| 2020-02-28 | $6.22 | $6.39 | $6.04 | $6.35 | $82.55 | 2,599 |
| 2020-02-27 | $5.76 | $6.37 | $5.76 | $6.22 | $80.86 | 1,091 |
| 2020-02-26 | $5.75 | $6.44 | $5.75 | $6.00 | $78.00 | 2,166 |
| 2020-02-25 | $5.67 | $6.05 | $5.43 | $5.81 | $75.53 | 3,108 |
| 2020-02-24 | $5.58 | $5.82 | $5.58 | $5.71 | $74.23 | 1,561 |
| 2020-02-21 | $5.82 | $5.93 | $5.70 | $5.70 | $74.10 | 1,312 |
| 2020-02-20 | $5.61 | $5.95 | $5.52 | $5.89 | $76.57 | 2,516 |
| 2020-02-19 | $5.96 | $6.71 | $5.06 | $5.61 | $72.93 | 40,376 |
| 2020-02-18 | $6.00 | $6.23 | $5.77 | $6.00 | $78.00 | 3,963 |
| 2020-02-14 | $6.08 | $6.12 | $6.02 | $6.02 | $78.26 | 680 |
| 2020-02-13 | $6.14 | $6.22 | $6.05 | $6.15 | $79.95 | 1,196 |
| 2020-02-12 | $5.70 | $6.45 | $5.51 | $6.18 | $80.34 | 7,109 |
| 2020-02-11 | $5.35 | $6.36 | $5.30 | $5.74 | $74.62 | 8,455 |
| 2020-02-10 | $5.32 | $5.65 | $5.30 | $5.41 | $70.33 | 2,607 |
| 2020-02-07 | $5.49 | $5.51 | $5.25 | $5.36 | $69.68 | 1,110 |
| 2020-02-06 | $5.36 | $5.75 | $5.35 | $5.60 | $72.80 | 3,366 |
| 2020-02-05 | $5.36 | $5.65 | $5.26 | $5.43 | $70.59 | 3,294 |
| 2020-02-04 | $5.23 | $5.58 | $5.13 | $5.39 | $70.07 | 6,794 |
| 2020-02-03 | $5.24 | $5.39 | $5.20 | $5.25 | $68.25 | 719 |
| 2020-01-31 | $5.32 | $5.35 | $5.26 | $5.27 | $68.51 | 2,163 |
| 2020-01-30 | $5.34 | $5.36 | $5.18 | $5.34 | $69.42 | 1,721 |
| 2020-01-29 | $5.33 | $5.40 | $5.24 | $5.24 | $68.12 | 1,756 |
| 2020-01-28 | $5.22 | $5.50 | $5.22 | $5.40 | $70.20 | 2,560 |
| 2020-01-27 | $5.23 | $5.52 | $5.08 | $5.29 | $68.77 | 4,200 |
| 2020-01-24 | $5.30 | $5.56 | $5.30 | $5.41 | $70.33 | 1,551 |
| 2020-01-23 | $5.26 | $5.48 | $5.25 | $5.35 | $69.55 | 4,719 |
| 2020-01-22 | $5.50 | $5.62 | $5.34 | $5.35 | $69.55 | 6,914 |
| 2020-01-21 | $5.38 | $5.72 | $5.37 | $5.50 | $71.50 | 5,338 |
| 2020-01-17 | $5.36 | $5.57 | $5.05 | $5.43 | $70.59 | 12,599 |
| 2020-01-16 | $5.40 | $5.49 | $5.38 | $5.42 | $70.46 | 1,877 |
| 2020-01-15 | $5.29 | $5.57 | $5.29 | $5.46 | $70.98 | 3,943 |
| 2020-01-14 | $5.28 | $5.44 | $5.23 | $5.32 | $69.16 | 4,242 |
| 2020-01-13 | $5.07 | $5.49 | $5.07 | $5.35 | $69.55 | 12,521 |
| 2020-01-10 | $5.00 | $5.30 | $4.97 | $5.07 | $65.91 | 13,692 |
| 2020-01-09 | $4.96 | $5.18 | $4.87 | $4.97 | $64.61 | 16,214 |
| 2020-01-08 | $4.94 | $5.13 | $4.92 | $5.00 | $65.00 | 7,995 |
| 2020-01-07 | $4.84 | $5.07 | $4.84 | $5.00 | $65.00 | 1,030 |
| 2020-01-06 | $5.03 | $5.05 | $4.86 | $4.88 | $63.44 | 1,605 |
| 2020-01-03 | $5.07 | $5.20 | $5.07 | $5.13 | $66.69 | 983 |
| 2020-01-02 | $4.91 | $5.22 | $4.91 | $5.20 | $67.60 | 957 |
| 2019-12-31 | $4.89 | $5.00 | $4.84 | $4.95 | $64.35 | 1,682 |
| 2019-12-30 | $5.00 | $5.09 | $4.88 | $4.96 | $64.48 | 1,236 |
| 2019-12-27 | $4.85 | $5.03 | $4.81 | $5.00 | $65.00 | 2,572 |
| 2019-12-26 | $4.88 | $4.90 | $4.88 | $4.90 | $63.70 | 228 |
| 2019-12-24 | $4.85 | $4.93 | $4.85 | $4.93 | $64.09 | 97 |
| 2019-12-23 | $4.92 | $4.97 | $4.87 | $4.89 | $63.57 | 586 |
| 2019-12-20 | $4.95 | $5.03 | $4.92 | $4.96 | $64.48 | 741 |
| 2019-12-19 | $4.99 | $5.10 | $4.93 | $4.93 | $64.09 | 645 |
| 2019-12-18 | $4.99 | $5.03 | $4.99 | $5.03 | $65.39 | 442 |
| 2019-12-17 | $5.04 | $5.12 | $5.00 | $5.00 | $65.00 | 1,058 |
| 2019-12-16 | $5.07 | $5.18 | $5.04 | $5.12 | $66.56 | 1,201 |
| 2019-12-13 | $4.96 | $5.35 | $4.96 | $5.11 | $66.43 | 5,111 |
| 2019-12-12 | $5.10 | $5.11 | $5.00 | $5.00 | $65.00 | 2,694 |
| 2019-12-11 | $5.15 | $5.25 | $4.97 | $4.98 | $64.74 | 3,177 |
| 2019-12-10 | $5.10 | $5.32 | $5.10 | $5.21 | $67.73 | 1,053 |
| 2019-12-09 | $5.03 | $5.20 | $5.03 | $5.18 | $67.34 | 994 |
| 2019-12-06 | $5.05 | $5.17 | $5.05 | $5.09 | $66.17 | 627 |
| 2019-12-05 | $5.21 | $5.22 | $5.05 | $5.05 | $65.65 | 1,366 |
| 2019-12-04 | $4.73 | $5.32 | $4.73 | $5.25 | $68.25 | 5,247 |
| 2019-12-03 | $5.75 | $5.75 | $4.55 | $4.55 | $59.15 | 5,767 |
| 2019-12-02 | $5.60 | $6.00 | $5.58 | $5.88 | $76.44 | 3,327 |
| 2019-11-29 | $5.61 | $5.88 | $5.51 | $5.65 | $73.45 | 2,424 |
| 2019-11-27 | $4.89 | $5.69 | $4.89 | $5.63 | $73.19 | 3,506 |
| 2019-11-26 | $5.14 | $5.29 | $4.90 | $4.90 | $63.70 | 4,497 |
| 2019-11-25 | $5.58 | $5.67 | $5.08 | $5.10 | $66.30 | 6,746 |
| 2019-11-22 | $5.65 | $5.88 | $5.38 | $5.65 | $73.45 | 5,011 |
| 2019-11-21 | $5.78 | $6.08 | $5.50 | $5.50 | $71.50 | 6,982 |
| 2019-11-20 | $5.95 | $6.10 | $5.80 | $5.87 | $76.31 | 3,958 |
| 2019-11-19 | $5.85 | $6.15 | $5.70 | $6.15 | $79.95 | 6,085 |
| 2019-11-18 | $5.67 | $6.44 | $5.67 | $6.02 | $78.26 | 16,296 |
| 2019-11-15 | $5.48 | $6.05 | $5.31 | $5.66 | $73.58 | 4,922 |
| 2019-11-14 | $5.35 | $5.70 | $5.31 | $5.70 | $74.10 | 3,981 |
| 2019-11-13 | $5.50 | $5.50 | $5.26 | $5.44 | $70.72 | 645 |
| 2019-11-12 | $5.29 | $5.50 | $5.08 | $5.50 | $71.50 | 2,646 |
| 2019-11-11 | $4.79 | $5.29 | $4.79 | $5.29 | $68.77 | 2,658 |
| 2019-11-08 | $4.88 | $4.89 | $4.71 | $4.79 | $62.27 | 1,842 |
| 2019-11-07 | $4.97 | $5.00 | $4.86 | $4.89 | $63.57 | 1,619 |
| 2019-11-06 | $4.90 | $5.10 | $4.85 | $5.00 | $65.00 | 1,452 |
| 2019-11-05 | $5.05 | $5.10 | $4.85 | $4.86 | $63.18 | 2,294 |
| 2019-11-04 | $5.12 | $5.15 | $5.02 | $5.08 | $66.04 | 2,098 |
| 2019-11-01 | $5.10 | $5.15 | $5.00 | $5.13 | $66.69 | 2,085 |
| 2019-10-31 | $5.12 | $5.13 | $4.94 | $4.98 | $64.74 | 1,741 |
| 2019-10-30 | $4.90 | $5.21 | $4.90 | $4.94 | $64.22 | 3,808 |
| 2019-10-29 | $5.00 | $5.14 | $4.91 | $4.99 | $64.87 | 2,235 |
| 2019-10-28 | $5.13 | $5.32 | $5.01 | $5.01 | $65.13 | 2,848 |
| 2019-10-25 | $5.25 | $5.35 | $5.15 | $5.16 | $67.08 | 3,130 |
| 2019-10-24 | $5.29 | $5.45 | $5.25 | $5.25 | $68.25 | 2,774 |
| 2019-10-23 | $5.33 | $5.50 | $5.28 | $5.33 | $69.29 | 3,723 |
| 2019-10-22 | $5.36 | $5.49 | $5.25 | $5.40 | $70.20 | 6,026 |
| 2019-10-21 | $5.43 | $5.58 | $5.24 | $5.40 | $70.20 | 2,636 |
| 2019-10-18 | $5.33 | $5.68 | $5.16 | $5.46 | $70.98 | 4,370 |
| 2019-10-17 | $5.27 | $5.75 | $5.27 | $5.28 | $68.64 | 2,739 |
| 2019-10-16 | $5.20 | $5.50 | $4.98 | $5.30 | $68.90 | 4,404 |
| 2019-10-15 | $5.12 | $5.30 | $4.87 | $5.18 | $67.34 | 4,834 |
| 2019-10-14 | $5.02 | $5.29 | $4.98 | $4.98 | $64.74 | 2,799 |
| 2019-10-11 | $5.32 | $5.51 | $4.97 | $5.01 | $65.13 | 11,005 |
| 2019-10-10 | $5.37 | $5.49 | $5.28 | $5.28 | $68.64 | 588 |
| 2019-10-09 | $5.35 | $5.55 | $5.27 | $5.47 | $71.11 | 2,083 |
| 2019-10-08 | $5.55 | $5.60 | $5.33 | $5.33 | $69.29 | 1,407 |
| 2019-10-07 | $5.48 | $5.93 | $5.48 | $5.60 | $72.80 | 2,221 |
| 2019-10-04 | $5.24 | $5.79 | $5.24 | $5.58 | $72.54 | 3,586 |
| 2019-10-03 | $5.04 | $5.42 | $4.95 | $5.25 | $68.25 | 2,473 |
| 2019-10-02 | $5.13 | $5.17 | $5.04 | $5.04 | $65.52 | 1,994 |
| 2019-10-01 | $5.13 | $5.17 | $4.86 | $5.17 | $67.21 | 1,941 |
| 2019-09-30 | $5.08 | $5.19 | $4.90 | $4.90 | $63.70 | 5,748 |
| 2019-09-27 | $4.99 | $5.26 | $4.96 | $5.03 | $65.39 | 3,980 |
| 2019-09-26 | $4.95 | $5.00 | $4.85 | $5.00 | $65.00 | 2,178 |
| 2019-09-25 | $4.91 | $5.00 | $4.90 | $4.92 | $63.96 | 4,213 |
| 2019-09-24 | $4.92 | $5.00 | $4.90 | $4.97 | $64.61 | 4,107 |
| 2019-09-23 | $5.00 | $5.00 | $4.95 | $4.95 | $64.35 | 930 |
| 2019-09-20 | $5.10 | $5.10 | $4.91 | $4.93 | $64.09 | 2,470 |
| 2019-09-19 | $5.21 | $5.36 | $5.16 | $5.16 | $67.08 | 1,687 |
| 2019-09-18 | $5.33 | $5.40 | $5.10 | $5.21 | $67.73 | 4,351 |
| 2019-09-17 | $5.06 | $5.45 | $5.05 | $5.33 | $69.29 | 2,546 |
| 2019-09-16 | $5.20 | $5.30 | $5.12 | $5.13 | $66.69 | 2,087 |
| 2019-09-13 | $4.83 | $5.42 | $4.83 | $5.28 | $68.64 | 8,645 |
| 2019-09-12 | $5.00 | $5.05 | $4.90 | $4.90 | $63.70 | 1,553 |
| 2019-09-11 | $5.01 | $5.07 | $4.91 | $5.00 | $65.00 | 1,778 |
| 2019-09-10 | $5.05 | $5.19 | $4.90 | $4.90 | $63.70 | 2,758 |
| 2019-09-09 | $5.47 | $5.57 | $5.00 | $5.01 | $65.13 | 6,650 |
| 2019-09-06 | $5.38 | $5.65 | $5.38 | $5.48 | $71.24 | 4,679 |
| 2019-09-05 | $5.46 | $5.64 | $5.29 | $5.42 | $70.46 | 5,095 |
| 2019-09-04 | $5.23 | $5.62 | $5.20 | $5.22 | $67.86 | 4,007 |
| 2019-09-03 | $5.32 | $5.32 | $5.10 | $5.25 | $68.25 | 1,211 |
| 2019-08-30 | $5.79 | $5.80 | $5.28 | $5.28 | $68.64 | 2,895 |
| 2019-08-29 | $5.45 | $5.80 | $5.40 | $5.77 | $75.01 | 4,525 |
| 2019-08-28 | $5.80 | $5.88 | $5.27 | $5.40 | $70.20 | 3,842 |
| 2019-08-27 | $5.92 | $6.00 | $5.81 | $5.81 | $75.53 | 1,832 |
| 2019-08-26 | $6.42 | $6.50 | $5.81 | $5.97 | $77.61 | 3,536 |
| 2019-08-23 | $6.49 | $6.53 | $6.40 | $6.50 | $84.50 | 335 |
| 2019-08-22 | $6.48 | $6.79 | $6.40 | $6.47 | $84.11 | 720 |
| 2019-08-21 | $6.06 | $6.49 | $6.06 | $6.49 | $84.37 | 980 |
| 2019-08-20 | $6.36 | $6.50 | $6.13 | $6.20 | $80.60 | 2,251 |
| 2019-08-19 | $6.11 | $6.44 | $6.08 | $6.09 | $79.17 | 1,313 |
| 2019-08-16 | $6.19 | $6.51 | $6.09 | $6.09 | $79.17 | 1,036 |
| 2019-08-15 | $6.72 | $6.72 | $6.10 | $6.19 | $80.47 | 1,665 |
| 2019-08-14 | $6.80 | $7.14 | $6.51 | $6.75 | $87.75 | 1,464 |
| 2019-08-13 | $7.19 | $7.21 | $6.75 | $6.80 | $88.40 | 1,143 |
| 2019-08-12 | $7.22 | $7.60 | $6.97 | $6.97 | $90.61 | 4,241 |
| 2019-08-09 | $7.87 | $8.27 | $7.85 | $8.27 | $107.51 | 762 |
| 2019-08-08 | $8.01 | $8.39 | $7.84 | $7.86 | $102.18 | 854 |
| 2019-08-07 | $8.30 | $8.45 | $7.97 | $8.08 | $105.04 | 2,124 |
| 2019-08-06 | $7.88 | $8.40 | $7.87 | $8.40 | $109.20 | 2,142 |
| 2019-08-05 | $7.85 | $8.09 | $7.60 | $7.88 | $102.44 | 1,320 |
| 2019-08-02 | $8.21 | $8.21 | $7.80 | $8.00 | $104.00 | 748 |
| 2019-08-01 | $8.04 | $8.40 | $8.00 | $8.15 | $105.95 | 2,880 |
| 2019-07-31 | $8.29 | $8.35 | $8.05 | $8.11 | $105.43 | 1,840 |
| 2019-07-30 | $8.30 | $8.40 | $8.19 | $8.19 | $106.47 | 1,142 |
| 2019-07-29 | $8.36 | $8.48 | $8.15 | $8.46 | $109.98 | 1,978 |
| 2019-07-26 | $7.98 | $8.31 | $7.98 | $8.12 | $105.56 | 1,162 |
| 2019-07-25 | $7.60 | $8.00 | $7.31 | $7.77 | $101.01 | 2,452 |
| 2019-07-24 | $7.31 | $7.92 | $7.31 | $7.66 | $99.58 | 1,664 |
| 2019-07-23 | $7.57 | $7.57 | $7.06 | $7.33 | $95.29 | 2,633 |
| 2019-07-22 | $7.88 | $8.20 | $7.25 | $7.28 | $94.64 | 4,032 |
| 2019-07-19 | $8.60 | $8.99 | $7.90 | $7.90 | $102.70 | 19,087 |
| 2019-07-18 | $9.24 | $9.30 | $8.51 | $8.66 | $112.58 | 4,234 |
| 2019-07-17 | $8.06 | $9.30 | $7.81 | $9.30 | $120.90 | 3,665 |
| 2019-07-16 | $8.94 | $9.24 | $8.94 | $9.16 | $119.08 | 1,366 |
| 2019-07-15 | $9.15 | $9.24 | $8.87 | $8.87 | $115.31 | 588 |
| 2019-07-12 | $8.73 | $9.15 | $8.72 | $9.04 | $117.52 | 1,261 |
| 2019-07-11 | $9.19 | $9.40 | $8.64 | $8.64 | $112.32 | 4,670 |
| 2019-07-10 | $9.02 | $9.45 | $9.02 | $9.20 | $119.60 | 2,380 |
| 2019-07-09 | $9.40 | $9.40 | $9.01 | $9.21 | $119.73 | 862 |
| 2019-07-08 | $9.09 | $9.49 | $9.01 | $9.01 | $117.13 | 498 |
| 2019-07-05 | $9.01 | $9.55 | $9.00 | $9.09 | $118.17 | 1,548 |
| 2019-07-03 | $9.36 | $9.59 | $9.01 | $9.23 | $119.99 | 3,703 |
| 2019-07-02 | $9.60 | $9.60 | $9.18 | $9.51 | $123.63 | 186 |
| 2019-07-01 | $9.60 | $9.93 | $9.33 | $9.68 | $125.84 | 7,226 |
| 2019-06-28 | $9.24 | $9.60 | $9.07 | $9.59 | $124.67 | 5,822 |
| 2019-06-27 | $9.60 | $9.60 | $9.25 | $9.25 | $120.25 | 5,212 |
| 2019-06-26 | $9.97 | $10.00 | $9.46 | $9.73 | $126.49 | 2,338 |
| 2019-06-25 | $9.98 | $9.98 | $9.55 | $9.98 | $129.74 | 1,586 |
| 2019-06-24 | $9.94 | $9.98 | $9.40 | $9.98 | $129.74 | 4,479 |
| 2019-06-21 | $9.65 | $9.95 | $9.37 | $9.95 | $129.35 | 9,568 |
| 2019-06-20 | $9.21 | $9.78 | $9.20 | $9.64 | $125.32 | 10,890 |
| 2019-06-19 | $9.72 | $9.89 | $9.01 | $9.11 | $118.43 | 3,513 |
| 2019-06-18 | $9.59 | $9.97 | $9.58 | $9.84 | $127.92 | 5,528 |
| 2019-06-17 | $9.17 | $9.70 | $9.00 | $9.70 | $126.10 | 4,682 |
| 2019-06-14 | $8.70 | $9.20 | $8.67 | $9.17 | $119.21 | 3,777 |
| 2019-06-13 | $8.58 | $8.89 | $8.18 | $8.71 | $113.23 | 3,535 |
| 2019-06-12 | $8.41 | $8.74 | $8.35 | $8.58 | $111.54 | 2,970 |
| 2019-06-11 | $8.34 | $8.70 | $8.01 | $8.45 | $109.85 | 3,149 |
| 2019-06-10 | $7.92 | $8.44 | $7.92 | $8.41 | $109.33 | 2,342 |
| 2019-06-07 | $7.92 | $8.76 | $7.92 | $8.25 | $107.25 | 4,621 |
| 2019-06-06 | $8.27 | $8.84 | $7.77 | $7.79 | $101.27 | 6,903 |
| 2019-06-05 | $9.45 | $9.45 | $8.20 | $8.20 | $106.60 | 7,062 |
| 2019-06-04 | $8.60 | $9.69 | $8.57 | $9.65 | $125.45 | 1,909 |
| 2019-06-03 | $9.90 | $9.90 | $8.93 | $8.95 | $116.35 | 2,218 |
| 2019-05-31 | $10.25 | $10.46 | $9.60 | $9.73 | $126.49 | 1,857 |
| 2019-05-30 | $10.02 | $10.41 | $10.01 | $10.26 | $133.38 | 3,234 |
| 2019-05-29 | $9.10 | $10.23 | $9.10 | $9.93 | $129.09 | 12,967 |
| 2019-05-28 | $9.12 | $9.49 | $9.06 | $9.20 | $119.60 | 8,536 |
| 2019-05-24 | $9.12 | $9.83 | $9.00 | $9.01 | $117.13 | 6,842 |
| 2019-05-23 | $8.99 | $9.73 | $8.99 | $9.00 | $117.00 | 6,986 |
| 2019-05-22 | $9.41 | $9.73 | $9.11 | $9.19 | $119.47 | 6,154 |
| 2019-05-21 | $9.23 | $9.88 | $9.05 | $9.14 | $118.82 | 13,766 |
| 2019-05-20 | $9.10 | $9.56 | $9.00 | $9.00 | $117.00 | 8,662 |
| 2019-05-17 | $9.49 | $9.81 | $9.10 | $9.23 | $119.99 | 5,544 |
| 2019-05-16 | $9.81 | $10.02 | $9.70 | $9.70 | $126.10 | 3,707 |
| 2019-05-15 | $9.69 | $10.00 | $9.69 | $9.88 | $128.44 | 1,226 |
| 2019-05-14 | $9.97 | $10.32 | $9.80 | $9.80 | $127.40 | 6,656 |
| 2019-05-13 | $9.70 | $10.25 | $9.27 | $9.92 | $128.96 | 5,117 |
| 2019-05-10 | $9.93 | $10.38 | $9.80 | $9.80 | $127.40 | 8,531 |
| 2019-05-09 | $10.26 | $10.61 | $10.15 | $10.24 | $133.12 | 3,709 |
| 2019-05-08 | $10.50 | $10.78 | $10.30 | $10.44 | $135.72 | 4,016 |
| 2019-05-07 | $10.46 | $10.86 | $10.11 | $10.49 | $136.37 | 8,532 |
| 2019-05-06 | $10.25 | $10.73 | $10.10 | $10.52 | $136.76 | 3,677 |
| 2019-05-03 | $10.57 | $10.80 | $10.57 | $10.60 | $137.80 | 12,135 |
| 2019-05-02 | $10.73 | $10.88 | $10.52 | $10.55 | $137.15 | 13,100 |
| 2019-05-01 | $10.96 | $11.37 | $10.70 | $10.73 | $139.49 | 11,102 |
| 2019-04-30 | $11.00 | $11.13 | $10.97 | $11.04 | $143.52 | 10,067 |
| 2019-04-29 | $10.77 | $11.37 | $10.77 | $10.95 | $142.35 | 16,906 |
| 2019-04-26 | $11.04 | $11.27 | $10.60 | $10.84 | $140.92 | 5,385 |
| 2019-04-25 | $10.95 | $11.29 | $10.80 | $11.19 | $145.47 | 9,011 |
| 2019-04-24 | $11.19 | $11.60 | $10.80 | $11.05 | $143.65 | 26,291 |
| 2019-04-23 | $12.00 | $12.24 | $11.15 | $11.37 | $147.81 | 16,200 |
| 2019-04-22 | $11.22 | $12.30 | $11.08 | $12.00 | $156.00 | 40,039 |
| 2019-04-18 | $11.50 | $11.50 | $11.13 | $11.37 | $147.81 | 748 |
| 2019-04-17 | $11.35 | $11.50 | $11.08 | $11.50 | $149.50 | 1,914 |
| 2019-04-16 | $11.22 | $11.45 | $10.95 | $11.18 | $145.34 | 7,170 |
| 2019-04-15 | $10.73 | $11.20 | $10.73 | $11.10 | $144.30 | 4,341 |
| 2019-04-12 | $11.11 | $11.26 | $10.70 | $10.70 | $139.10 | 4,027 |
| 2019-04-11 | $11.00 | $11.27 | $10.85 | $11.06 | $143.78 | 3,817 |
| 2019-04-10 | $10.62 | $11.08 | $10.56 | $10.98 | $142.74 | 10,112 |
| 2019-04-09 | $10.73 | $11.27 | $10.52 | $10.76 | $139.88 | 15,602 |
| 2019-04-08 | $10.97 | $10.97 | $10.47 | $10.83 | $140.79 | 1,453 |
| 2019-04-05 | $10.89 | $10.99 | $10.13 | $10.94 | $142.22 | 4,782 |
| 2019-04-04 | $10.84 | $10.90 | $10.36 | $10.82 | $140.66 | 3,865 |
| 2019-04-03 | $10.83 | $11.29 | $10.61 | $10.89 | $141.57 | 3,768 |
| 2019-04-02 | $10.67 | $11.01 | $10.51 | $10.75 | $139.75 | 1,811 |
| 2019-04-01 | $10.99 | $11.09 | $10.45 | $10.60 | $137.80 | 2,284 |
| 2019-03-29 | $10.99 | $11.26 | $10.77 | $10.95 | $142.35 | 4,924 |
| 2019-03-28 | $10.65 | $11.00 | $10.59 | $10.90 | $141.70 | 5,305 |
| 2019-03-27 | $10.23 | $10.75 | $10.23 | $10.74 | $139.62 | 1,635 |
| 2019-03-26 | $10.49 | $10.80 | $10.00 | $10.14 | $131.82 | 3,403 |
| 2019-03-25 | $10.29 | $10.50 | $10.29 | $10.39 | $135.07 | 2,271 |
| 2019-03-22 | $9.96 | $10.44 | $9.96 | $10.26 | $133.38 | 3,584 |
| 2019-03-21 | $9.74 | $10.21 | $9.29 | $10.06 | $130.78 | 3,218 |
| 2019-03-20 | $9.77 | $10.00 | $9.76 | $9.91 | $128.83 | 3,824 |
| 2019-03-19 | $9.55 | $9.87 | $9.55 | $9.80 | $127.40 | 6,968 |
| 2019-03-18 | $9.65 | $9.73 | $9.43 | $9.53 | $123.89 | 7,169 |
| 2019-03-15 | $9.42 | $9.67 | $9.31 | $9.48 | $123.24 | 10,736 |
| 2019-03-14 | $9.29 | $9.55 | $9.25 | $9.33 | $121.29 | 7,520 |
| 2019-03-13 | $9.46 | $9.89 | $9.30 | $9.37 | $121.81 | 7,531 |
| 2019-03-12 | $9.91 | $10.00 | $9.45 | $9.57 | $124.41 | 6,483 |
| 2019-03-11 | $9.68 | $10.10 | $9.68 | $9.89 | $128.57 | 7,837 |
| 2019-03-08 | $8.74 | $9.99 | $8.67 | $9.58 | $124.54 | 12,001 |
| 2019-03-07 | $9.70 | $10.53 | $9.00 | $9.01 | $117.13 | 32,778 |
| 2019-03-06 | $11.11 | $11.41 | $10.90 | $11.05 | $143.65 | 11,067 |
| 2019-03-05 | $10.35 | $11.33 | $10.34 | $11.21 | $145.73 | 13,100 |
| 2019-03-04 | $10.03 | $10.37 | $10.03 | $10.28 | $133.64 | 3,906 |
| 2019-03-01 | $10.16 | $10.20 | $9.90 | $10.03 | $130.39 | 3,226 |
| 2019-02-28 | $10.13 | $10.19 | $9.91 | $9.95 | $129.35 | 1,968 |
| 2019-02-27 | $9.96 | $10.28 | $9.82 | $10.12 | $131.56 | 4,339 |
| 2019-02-26 | $9.73 | $10.21 | $9.67 | $10.18 | $132.34 | 3,332 |
| 2019-02-25 | $10.00 | $10.12 | $9.10 | $9.73 | $126.49 | 10,334 |
| 2019-02-22 | $9.07 | $9.96 | $9.07 | $9.58 | $124.54 | 13,052 |
| 2019-02-21 | $9.07 | $9.45 | $9.02 | $9.02 | $117.26 | 7,792 |
| 2019-02-20 | $8.76 | $9.60 | $8.76 | $9.28 | $120.64 | 23,234 |
| 2019-02-19 | $11.57 | $11.76 | $8.54 | $8.75 | $113.75 | 50,571 |
| 2019-02-15 | $11.55 | $11.85 | $11.40 | $11.50 | $149.50 | 5,441 |
| 2019-02-14 | $11.34 | $11.90 | $11.34 | $11.46 | $148.98 | 5,216 |
| 2019-02-13 | $11.81 | $11.81 | $11.30 | $11.51 | $149.63 | 2,618 |
| 2019-02-12 | $11.76 | $11.99 | $11.38 | $11.52 | $149.76 | 11,159 |
| 2019-02-11 | $11.43 | $11.50 | $11.27 | $11.45 | $148.85 | 2,668 |
| 2019-02-08 | $11.53 | $11.53 | $11.11 | $11.40 | $148.20 | 3,096 |
| 2019-02-07 | $11.30 | $11.52 | $11.22 | $11.45 | $148.85 | 2,366 |
| 2019-02-06 | $11.41 | $11.51 | $11.11 | $11.36 | $147.68 | 5,499 |
| 2019-02-05 | $11.55 | $12.00 | $11.35 | $11.36 | $147.68 | 7,065 |
| 2019-02-04 | $11.52 | $11.93 | $11.40 | $11.50 | $149.50 | 3,009 |
| 2019-02-01 | $11.55 | $11.73 | $11.30 | $11.35 | $147.55 | 2,922 |
| 2019-01-31 | $11.99 | $12.15 | $11.60 | $11.67 | $151.71 | 4,457 |
| 2019-01-30 | $11.56 | $12.25 | $11.01 | $11.80 | $153.40 | 22,907 |
| 2019-01-29 | $10.97 | $11.56 | $10.70 | $11.56 | $150.28 | 3,883 |
| 2019-01-28 | $11.42 | $11.57 | $10.63 | $11.07 | $143.91 | 2,632 |
| 2019-01-25 | $12.00 | $12.00 | $11.31 | $11.55 | $150.15 | 3,137 |
| 2019-01-24 | $11.56 | $11.80 | $11.24 | $11.80 | $153.40 | 2,660 |
| 2019-01-23 | $12.20 | $12.20 | $11.30 | $11.42 | $148.46 | 3,087 |
| 2019-01-22 | $11.23 | $12.20 | $11.10 | $12.07 | $156.91 | 4,742 |
| 2019-01-18 | $11.50 | $11.50 | $11.08 | $11.34 | $147.42 | 3,911 |
| 2019-01-17 | $11.51 | $11.83 | $11.00 | $11.21 | $145.73 | 6,115 |
| 2019-01-16 | $12.25 | $12.46 | $11.38 | $11.55 | $150.15 | 14,087 |
| 2019-01-15 | $12.33 | $12.94 | $11.75 | $12.30 | $159.90 | 21,395 |
| 2019-01-14 | $12.50 | $12.76 | $10.55 | $12.28 | $159.64 | 36,423 |
| 2019-01-11 | $12.22 | $13.30 | $11.60 | $13.00 | $169.00 | 42,367 |
| 2019-01-10 | $9.81 | $12.89 | $9.40 | $12.50 | $162.50 | 43,934 |
| 2019-01-09 | $9.51 | $9.80 | $9.21 | $9.75 | $126.75 | 16,319 |
| 2019-01-08 | $9.60 | $9.60 | $9.20 | $9.50 | $123.50 | 2,121 |
| 2019-01-07 | $9.09 | $9.74 | $9.02 | $9.40 | $122.20 | 8,403 |
| 2019-01-04 | $8.29 | $9.19 | $8.29 | $9.19 | $119.47 | 11,042 |
| 2019-01-03 | $8.12 | $8.34 | $8.02 | $8.34 | $108.42 | 8,368 |
| 2019-01-02 | $8.09 | $8.33 | $8.09 | $8.20 | $106.60 | 13,994 |
| 2018-12-31 | $8.31 | $8.49 | $8.12 | $8.32 | $108.16 | 20,419 |
| 2018-12-28 | $8.12 | $8.39 | $8.08 | $8.39 | $109.07 | 7,673 |
| 2018-12-27 | $8.00 | $8.23 | $8.00 | $8.18 | $106.34 | 3,297 |
| 2018-12-26 | $8.10 | $8.40 | $8.02 | $8.10 | $105.30 | 7,606 |
| 2018-12-24 | $7.85 | $8.18 | $7.76 | $8.10 | $105.30 | 2,713 |
| 2018-12-21 | $8.20 | $8.45 | $7.50 | $7.98 | $103.74 | 6,571 |
| 2018-12-20 | $8.40 | $8.50 | $8.14 | $8.17 | $106.21 | 6,824 |
| 2018-12-19 | $8.28 | $8.50 | $8.05 | $8.31 | $108.03 | 8,709 |
| 2018-12-18 | $8.23 | $8.28 | $7.60 | $8.28 | $107.64 | 6,142 |
| 2018-12-17 | $8.18 | $8.30 | $7.99 | $8.05 | $104.65 | 3,386 |
| 2018-12-14 | $7.89 | $8.34 | $7.47 | $8.22 | $106.86 | 7,323 |
| 2018-12-13 | $8.10 | $8.20 | $7.81 | $7.88 | $102.44 | 3,460 |
| 2018-12-12 | $7.95 | $8.18 | $7.84 | $8.06 | $104.78 | 3,614 |
| 2018-12-11 | $7.47 | $7.95 | $7.07 | $7.95 | $103.35 | 9,661 |
| 2018-12-10 | $7.29 | $7.60 | $7.29 | $7.49 | $97.37 | 2,431 |
| 2018-12-07 | $7.35 | $7.39 | $7.13 | $7.35 | $95.55 | 2,688 |
| 2018-12-06 | $7.08 | $7.40 | $6.56 | $7.39 | $96.07 | 5,459 |
| 2018-12-04 | $7.40 | $7.40 | $7.20 | $7.20 | $93.60 | 1,333 |
| 2018-12-03 | $7.34 | $7.49 | $7.07 | $7.49 | $97.37 | 4,161 |
| 2018-11-30 | $6.96 | $7.25 | $6.92 | $7.00 | $91.00 | 4,925 |
| 2018-11-29 | $6.87 | $7.00 | $6.65 | $7.00 | $91.00 | 3,529 |
| 2018-11-28 | $6.38 | $6.99 | $6.38 | $6.90 | $89.70 | 5,676 |
| 2018-11-27 | $6.27 | $6.54 | $6.17 | $6.28 | $81.64 | 744 |
| 2018-11-26 | $5.87 | $6.44 | $5.87 | $6.44 | $83.72 | 10,102 |
| 2018-11-23 | $5.72 | $5.99 | $5.40 | $5.61 | $72.93 | 957 |
| 2018-11-21 | $5.94 | $6.40 | $5.61 | $5.80 | $75.40 | 9,504 |
| 2018-11-20 | $5.81 | $6.20 | $5.80 | $5.90 | $76.70 | 2,863 |
| 2018-11-19 | $6.46 | $6.50 | $5.73 | $5.75 | $74.75 | 6,285 |
| 2018-11-16 | $7.02 | $7.31 | $6.00 | $6.44 | $83.72 | 16,514 |
| 2018-11-15 | $7.90 | $7.90 | $7.00 | $7.00 | $91.00 | 6,214 |
| 2018-11-14 | $8.07 | $8.08 | $7.20 | $7.58 | $98.54 | 4,121 |
| 2018-11-13 | $7.61 | $8.00 | $7.40 | $7.70 | $100.10 | 5,217 |
| 2018-11-12 | $7.82 | $7.82 | $7.35 | $7.50 | $97.50 | 2,406 |
| 2018-11-09 | $7.74 | $8.00 | $7.55 | $7.75 | $100.75 | 4,111 |
| 2018-11-08 | $8.12 | $8.21 | $7.74 | $7.89 | $102.57 | 6,741 |
| 2018-11-07 | $8.34 | $8.36 | $7.74 | $8.30 | $107.90 | 3,970 |
| 2018-11-06 | $7.88 | $8.17 | $7.88 | $8.11 | $105.43 | 4,706 |
| 2018-11-05 | $7.60 | $7.97 | $7.49 | $7.77 | $101.01 | 2,380 |
| 2018-11-02 | $7.25 | $7.74 | $7.24 | $7.60 | $98.80 | 8,575 |
| 2018-11-01 | $6.85 | $7.30 | $6.78 | $7.20 | $93.60 | 4,398 |
| 2018-10-31 | $6.80 | $7.00 | $6.70 | $6.80 | $88.40 | 2,586 |
| 2018-10-30 | $6.26 | $6.80 | $6.26 | $6.70 | $87.10 | 2,121 |
| 2018-10-29 | $7.02 | $7.32 | $6.11 | $6.20 | $80.60 | 4,328 |
| 2018-10-26 | $7.00 | $7.31 | $7.00 | $7.00 | $91.00 | 3,313 |
| 2018-10-25 | $7.10 | $7.50 | $6.73 | $7.20 | $93.60 | 4,226 |
| 2018-10-24 | $7.42 | $7.63 | $6.72 | $7.14 | $92.82 | 7,083 |
| 2018-10-23 | $7.63 | $7.97 | $7.15 | $7.50 | $97.50 | 7,752 |
| 2018-10-22 | $7.61 | $7.83 | $7.50 | $7.67 | $99.71 | 3,566 |
| 2018-10-19 | $7.85 | $7.91 | $7.50 | $7.54 | $98.02 | 3,151 |
| 2018-10-18 | $8.06 | $8.20 | $7.81 | $7.81 | $101.53 | 1,478 |
| 2018-10-17 | $8.02 | $8.24 | $7.73 | $8.13 | $105.69 | 6,615 |
| 2018-10-16 | $7.69 | $8.12 | $7.39 | $8.08 | $105.04 | 8,471 |
| 2018-10-15 | $7.49 | $7.65 | $6.89 | $7.60 | $98.80 | 5,368 |
| 2018-10-12 | $8.06 | $8.20 | $7.60 | $7.80 | $101.40 | 6,605 |
| 2018-10-11 | $7.56 | $7.96 | $7.56 | $7.80 | $101.40 | 14,833 |
| 2018-10-10 | $8.35 | $8.39 | $7.58 | $7.68 | $99.84 | 20,192 |
| 2018-10-09 | $8.60 | $8.75 | $8.35 | $8.39 | $109.07 | 12,034 |
| 2018-10-08 | $9.18 | $9.18 | $8.61 | $8.77 | $114.01 | 6,804 |
| 2018-10-05 | $8.99 | $9.27 | $8.62 | $9.10 | $118.30 | 9,074 |
| 2018-10-04 | $9.30 | $9.30 | $8.89 | $9.00 | $117.00 | 7,767 |
| 2018-10-03 | $9.15 | $9.37 | $9.05 | $9.35 | $121.55 | 12,517 |
| 2018-10-02 | $9.47 | $9.55 | $9.00 | $9.16 | $119.08 | 28,342 |
| 2018-10-01 | $9.80 | $9.97 | $9.30 | $9.60 | $124.80 | 26,283 |
| 2018-09-28 | $11.50 | $11.58 | $9.24 | $9.44 | $122.72 | 293,441 |
CooTek (Cayman) Inc (CTK) News Headlines
Recent CooTek (Cayman) Inc (CTK) News
Similar Companies to CooTek (Cayman) Inc (CTK) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |