DouYu International Holdings Ltd (DOYU) Exchange: NASDAQ
Data as of April 24, 2024
$8.57 ($0.18) 2.15%
DouYu International Holdings Ltd - Daily Information
Click for more stock information on DouYu International Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $8.38 |
| Previous Close | $8.57 |
| High | $8.62 |
| Low | $8.34 |
| Adjusted Open | $8.38 |
| Previous Adjusted Close | $8.57 |
| Adjusted High | $8.62 |
| Adjusted Low | $8.34 |
About DouYu International Holdings Ltd (DOYU)
DouYu International Holdings Ltd (DOYU) is a leading game-centric online entertainment platform based in China and operating primarily in the country as well. It provides an interactive platform for gamers to watch and broadcast live game-related content and interact with their peers. DouYu was founded in 2014 and since then the company has grown to become one of the international leaders in live streaming, with total paying users reaching 129 million as of December 2020. DouYuâs platform offers a wide range of content, from eSports events and online gaming to music and talk shows, allowing users to interact with their peers and create interesting visual stories. In addition, the company also offers a variety of tools, such as in-game items, virtual currency, and payment services, which make it easier for users to enjoy the content. DouYu also provides communities, events and other services to facilitate user engagement on the site. The company is backed by Tencent, one of the largest tech companies in the world, which specializes in digital entertainment and internet services.
Invest in DouYu International Holdings Ltd (DOYU)
Historical Stock Data for DouYu International Holdings Ltd (DOYU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $8.38 | $8.62 | $8.34 | $8.57 | $8.57 | 62,676 |
| 2024-04-23 | $8.30 | $8.55 | $8.30 | $8.39 | $8.39 | 93,480 |
| 2024-04-22 | $8.06 | $8.34 | $8.06 | $8.29 | $8.29 | 59,058 |
| 2024-04-19 | $7.94 | $8.20 | $7.92 | $8.06 | $8.06 | 62,532 |
| 2024-04-18 | $8.00 | $8.19 | $7.92 | $8.03 | $8.03 | 106,414 |
| 2024-04-17 | $7.80 | $8.06 | $7.80 | $7.89 | $7.89 | 85,109 |
| 2024-04-16 | $7.67 | $8.03 | $7.67 | $7.81 | $7.81 | 111,009 |
| 2024-04-15 | $7.60 | $7.82 | $7.50 | $7.79 | $7.79 | 109,463 |
| 2024-04-12 | $7.39 | $7.61 | $7.39 | $7.55 | $7.55 | 105,227 |
| 2024-04-11 | $7.51 | $7.64 | $7.43 | $7.48 | $7.48 | 30,412 |
| 2024-04-10 | $7.53 | $7.74 | $7.40 | $7.45 | $7.45 | 90,788 |
| 2024-04-09 | $7.80 | $7.82 | $7.55 | $7.66 | $7.66 | 57,685 |
| 2024-04-08 | $7.89 | $8.00 | $7.67 | $7.77 | $7.77 | 75,365 |
| 2024-04-05 | $7.53 | $7.95 | $7.51 | $7.83 | $7.83 | 92,228 |
| 2024-04-04 | $7.64 | $7.77 | $7.52 | $7.57 | $7.57 | 62,475 |
| 2024-04-03 | $7.22 | $7.75 | $7.15 | $7.59 | $7.59 | 74,850 |
| 2024-04-02 | $7.49 | $7.97 | $7.38 | $7.38 | $7.38 | 192,494 |
| 2024-04-01 | $6.60 | $7.59 | $6.60 | $7.49 | $7.49 | 350,253 |
| 2024-03-28 | $6.74 | $6.94 | $6.29 | $6.59 | $6.59 | 432,218 |
| 2024-03-27 | $0.73 | $0.73 | $0.67 | $0.70 | $7.00 | 101,268 |
| 2024-03-26 | $0.75 | $0.77 | $0.71 | $0.71 | $7.15 | 144,261 |
| 2024-03-25 | $0.73 | $0.80 | $0.72 | $0.79 | $7.89 | 148,798 |
| 2024-03-22 | $0.74 | $0.76 | $0.73 | $0.73 | $7.30 | 59,533 |
| 2024-03-21 | $0.75 | $0.76 | $0.74 | $0.74 | $7.40 | 39,642 |
| 2024-03-20 | $0.73 | $0.76 | $0.72 | $0.76 | $7.62 | 67,303 |
| 2024-03-19 | $0.71 | $0.76 | $0.69 | $0.74 | $7.35 | 77,712 |
| 2024-03-18 | $0.68 | $0.72 | $0.67 | $0.71 | $7.11 | 130,011 |
| 2024-03-15 | $0.72 | $0.74 | $0.65 | $0.68 | $6.80 | 853,626 |
| 2024-03-14 | $0.76 | $0.78 | $0.73 | $0.75 | $7.47 | 94,084 |
| 2024-03-13 | $0.80 | $0.80 | $0.77 | $0.78 | $7.75 | 59,875 |
| 2024-03-12 | $0.76 | $0.82 | $0.76 | $0.80 | $7.96 | 104,180 |
| 2024-03-11 | $0.75 | $0.78 | $0.73 | $0.76 | $7.60 | 138,059 |
| 2024-03-08 | $0.76 | $0.76 | $0.71 | $0.72 | $0.72 | 485,246 |
| 2024-03-07 | $0.73 | $0.74 | $0.71 | $0.73 | $0.73 | 654,304 |
| 2024-03-06 | $0.71 | $0.74 | $0.71 | $0.73 | $0.73 | 614,363 |
| 2024-03-05 | $0.73 | $0.74 | $0.71 | $0.71 | $0.71 | 658,123 |
| 2024-03-04 | $0.76 | $0.78 | $0.72 | $0.72 | $0.72 | 942,916 |
| 2024-03-01 | $0.75 | $0.78 | $0.74 | $0.75 | $0.75 | 1,307,675 |
| 2024-02-29 | $0.76 | $0.77 | $0.74 | $0.75 | $0.75 | 500,113 |
| 2024-02-28 | $0.76 | $0.77 | $0.74 | $0.77 | $0.77 | 364,878 |
| 2024-02-27 | $0.77 | $0.77 | $0.74 | $0.76 | $0.76 | 517,884 |
| 2024-02-26 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 278,529 |
| 2024-02-23 | $0.75 | $0.76 | $0.74 | $0.76 | $0.76 | 421,433 |
| 2024-02-22 | $0.74 | $0.78 | $0.73 | $0.76 | $0.76 | 456,374 |
| 2024-02-21 | $0.75 | $0.76 | $0.73 | $0.74 | $0.74 | 446,400 |
| 2024-02-20 | $0.78 | $0.78 | $0.72 | $0.73 | $0.73 | 1,482,067 |
| 2024-02-16 | $0.79 | $0.83 | $0.78 | $0.80 | $0.80 | 700,397 |
| 2024-02-15 | $0.73 | $0.82 | $0.73 | $0.80 | $0.80 | 1,095,047 |
| 2024-02-14 | $0.77 | $0.77 | $0.73 | $0.75 | $0.75 | 1,153,702 |
| 2024-02-13 | $0.75 | $0.76 | $0.72 | $0.72 | $0.72 | 251,185 |
| 2024-02-12 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 355,252 |
| 2024-02-09 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 482,412 |
| 2024-02-08 | $0.77 | $0.77 | $0.71 | $0.72 | $0.72 | 512,754 |
| 2024-02-07 | $0.76 | $0.78 | $0.73 | $0.74 | $0.74 | 353,035 |
| 2024-02-06 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 601,481 |
| 2024-02-05 | $0.74 | $0.78 | $0.72 | $0.73 | $0.73 | 482,170 |
| 2024-02-02 | $0.77 | $0.78 | $0.74 | $0.75 | $0.75 | 521,477 |
| 2024-02-01 | $0.77 | $0.83 | $0.77 | $0.77 | $0.77 | 223,082 |
| 2024-01-31 | $0.78 | $0.83 | $0.77 | $0.77 | $0.77 | 308,727 |
| 2024-01-30 | $0.79 | $0.82 | $0.78 | $0.78 | $0.78 | 384,859 |
| 2024-01-29 | $0.85 | $0.85 | $0.79 | $0.81 | $0.81 | 701,473 |
| 2024-01-26 | $0.90 | $0.90 | $0.84 | $0.85 | $0.85 | 326,532 |
| 2024-01-25 | $0.89 | $0.91 | $0.88 | $0.89 | $0.89 | 722,947 |
| 2024-01-24 | $0.85 | $0.89 | $0.83 | $0.88 | $0.88 | 1,125,671 |
| 2024-01-23 | $0.78 | $0.84 | $0.78 | $0.82 | $0.82 | 806,702 |
| 2024-01-22 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 474,515 |
| 2024-01-19 | $0.82 | $0.82 | $0.79 | $0.80 | $0.80 | 282,181 |
| 2024-01-18 | $0.79 | $0.84 | $0.78 | $0.82 | $0.82 | 302,507 |
| 2024-01-17 | $0.79 | $0.81 | $0.77 | $0.80 | $0.80 | 437,138 |
| 2024-01-16 | $0.86 | $0.86 | $0.80 | $0.81 | $0.81 | 699,607 |
| 2024-01-12 | $0.89 | $0.94 | $0.87 | $0.87 | $0.87 | 771,497 |
| 2024-01-11 | $0.84 | $0.90 | $0.84 | $0.89 | $0.89 | 487,716 |
| 2024-01-10 | $0.88 | $0.90 | $0.84 | $0.84 | $0.84 | 512,689 |
| 2024-01-09 | $0.89 | $0.91 | $0.86 | $0.87 | $0.87 | 597,205 |
| 2024-01-08 | $0.91 | $0.92 | $0.88 | $0.91 | $0.91 | 590,205 |
| 2024-01-05 | $0.89 | $0.94 | $0.88 | $0.91 | $0.91 | 877,214 |
| 2024-01-04 | $0.93 | $0.93 | $0.89 | $0.90 | $0.90 | 723,193 |
| 2024-01-03 | $0.90 | $0.95 | $0.88 | $0.92 | $0.92 | 1,084,618 |
| 2024-01-02 | $0.93 | $0.93 | $0.90 | $0.92 | $0.92 | 1,152,051 |
| 2023-12-29 | $0.90 | $0.95 | $0.84 | $0.95 | $0.95 | 9,875,982 |
| 2023-12-28 | $0.78 | $0.91 | $0.77 | $0.89 | $0.89 | 5,269,340 |
| 2023-12-27 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 798,634 |
| 2023-12-26 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 477,929 |
| 2023-12-22 | $0.72 | $0.74 | $0.71 | $0.74 | $0.74 | 1,784,403 |
| 2023-12-21 | $0.74 | $0.76 | $0.73 | $0.74 | $0.74 | 713,659 |
| 2023-12-20 | $0.76 | $0.78 | $0.73 | $0.73 | $0.73 | 782,025 |
| 2023-12-19 | $0.78 | $0.80 | $0.76 | $0.77 | $0.77 | 563,701 |
| 2023-12-18 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 705,300 |
| 2023-12-15 | $0.77 | $0.80 | $0.75 | $0.78 | $0.78 | 2,561,320 |
| 2023-12-14 | $0.78 | $0.80 | $0.76 | $0.78 | $0.78 | 869,750 |
| 2023-12-13 | $0.75 | $0.78 | $0.75 | $0.76 | $0.76 | 581,889 |
| 2023-12-12 | $0.77 | $0.80 | $0.75 | $0.76 | $0.76 | 660,718 |
| 2023-12-11 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 1,079,715 |
| 2023-12-08 | $0.74 | $0.81 | $0.74 | $0.80 | $0.80 | 1,316,947 |
| 2023-12-07 | $0.76 | $0.83 | $0.72 | $0.74 | $0.74 | 1,832,487 |
| 2023-12-06 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 691,311 |
| 2023-12-05 | $0.72 | $0.74 | $0.71 | $0.71 | $0.71 | 551,636 |
| 2023-12-04 | $0.72 | $0.75 | $0.72 | $0.73 | $0.73 | 971,301 |
| 2023-12-01 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 2,275,735 |
| 2023-11-30 | $0.81 | $0.81 | $0.70 | $0.70 | $0.70 | 7,414,110 |
| 2023-11-29 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 623,583 |
| 2023-11-28 | $0.81 | $0.81 | $0.76 | $0.78 | $0.78 | 1,604,056 |
| 2023-11-27 | $0.88 | $0.88 | $0.81 | $0.81 | $0.81 | 2,035,670 |
| 2023-11-24 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 537,979 |
| 2023-11-22 | $0.90 | $0.93 | $0.89 | $0.90 | $0.90 | 1,186,158 |
| 2023-11-21 | $0.89 | $1.00 | $0.88 | $0.91 | $0.91 | 1,254,226 |
| 2023-11-20 | $0.94 | $0.99 | $0.94 | $0.96 | $0.96 | 861,795 |
| 2023-11-17 | $0.94 | $0.95 | $0.92 | $0.94 | $0.94 | 310,030 |
| 2023-11-16 | $0.93 | $0.96 | $0.85 | $0.94 | $0.94 | 1,022,670 |
| 2023-11-15 | $0.99 | $1.01 | $0.94 | $0.98 | $0.98 | 1,277,130 |
| 2023-11-14 | $0.94 | $1.01 | $0.92 | $0.96 | $0.96 | 929,122 |
| 2023-11-13 | $0.87 | $0.94 | $0.86 | $0.92 | $0.92 | 1,064,384 |
| 2023-11-10 | $0.82 | $0.87 | $0.82 | $0.86 | $0.86 | 736,114 |
| 2023-11-09 | $0.84 | $0.85 | $0.81 | $0.82 | $0.82 | 664,649 |
| 2023-11-08 | $0.83 | $0.86 | $0.81 | $0.82 | $0.82 | 1,159,175 |
| 2023-11-07 | $0.83 | $0.85 | $0.81 | $0.83 | $0.83 | 1,145,961 |
| 2023-11-06 | $0.90 | $0.91 | $0.81 | $0.84 | $0.84 | 4,864,473 |
| 2023-11-03 | $0.92 | $0.95 | $0.91 | $0.94 | $0.94 | 375,280 |
| 2023-11-02 | $0.91 | $0.94 | $0.89 | $0.94 | $0.94 | 226,648 |
| 2023-11-01 | $0.86 | $0.91 | $0.86 | $0.91 | $0.91 | 260,582 |
| 2023-10-31 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 399,566 |
| 2023-10-30 | $0.88 | $0.92 | $0.88 | $0.90 | $0.90 | 151,327 |
| 2023-10-27 | $0.91 | $0.92 | $0.88 | $0.89 | $0.89 | 256,512 |
| 2023-10-26 | $0.93 | $0.93 | $0.87 | $0.89 | $0.89 | 220,975 |
| 2023-10-25 | $0.93 | $0.95 | $0.90 | $0.92 | $0.92 | 217,704 |
| 2023-10-24 | $0.88 | $0.94 | $0.87 | $0.91 | $0.91 | 214,482 |
| 2023-10-23 | $0.91 | $0.91 | $0.87 | $0.87 | $0.87 | 496,845 |
| 2023-10-20 | $0.92 | $0.93 | $0.90 | $0.91 | $0.91 | 418,965 |
| 2023-10-19 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 250,146 |
| 2023-10-18 | $0.96 | $0.98 | $0.93 | $0.94 | $0.94 | 216,719 |
| 2023-10-17 | $0.96 | $0.99 | $0.95 | $0.97 | $0.97 | 111,146 |
| 2023-10-16 | $0.94 | $0.98 | $0.94 | $0.97 | $0.97 | 305,230 |
| 2023-10-13 | $0.94 | $0.96 | $0.93 | $0.94 | $0.94 | 318,851 |
| 2023-10-12 | $0.95 | $1.00 | $0.94 | $0.95 | $0.95 | 354,586 |
| 2023-10-11 | $0.99 | $1.01 | $0.97 | $0.98 | $0.98 | 331,047 |
| 2023-10-10 | $0.96 | $1.01 | $0.96 | $0.99 | $0.99 | 196,105 |
| 2023-10-09 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 155,911 |
| 2023-10-06 | $0.95 | $1.03 | $0.95 | $1.03 | $1.03 | 278,644 |
| 2023-10-05 | $0.98 | $0.98 | $0.94 | $0.95 | $0.95 | 214,468 |
| 2023-10-04 | $0.95 | $1.00 | $0.92 | $0.99 | $0.99 | 325,180 |
| 2023-10-03 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 138,762 |
| 2023-10-02 | $1.03 | $1.03 | $0.91 | $0.95 | $0.95 | 647,968 |
| 2023-09-29 | $0.97 | $1.00 | $0.96 | $0.97 | $0.97 | 278,210 |
| 2023-09-28 | $0.98 | $1.00 | $0.95 | $0.96 | $0.96 | 460,270 |
| 2023-09-27 | $0.97 | $1.05 | $0.97 | $1.00 | $1.00 | 362,452 |
| 2023-09-26 | $0.94 | $0.99 | $0.94 | $0.99 | $0.99 | 370,778 |
| 2023-09-25 | $0.95 | $0.96 | $0.93 | $0.96 | $0.96 | 162,022 |
| 2023-09-22 | $0.94 | $0.97 | $0.93 | $0.96 | $0.96 | 188,945 |
| 2023-09-21 | $0.96 | $0.98 | $0.93 | $0.94 | $0.94 | 613,434 |
| 2023-09-20 | $0.97 | $1.00 | $0.96 | $0.96 | $0.96 | 270,298 |
| 2023-09-19 | $0.97 | $0.99 | $0.97 | $0.97 | $0.97 | 210,912 |
| 2023-09-18 | $0.98 | $1.00 | $0.97 | $0.98 | $0.98 | 192,364 |
| 2023-09-15 | $1.00 | $1.01 | $0.96 | $0.96 | $0.96 | 348,685 |
| 2023-09-14 | $1.01 | $1.01 | $0.99 | $1.01 | $1.01 | 165,905 |
| 2023-09-13 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 88,984 |
| 2023-09-12 | $1.01 | $1.02 | $0.99 | $1.01 | $1.01 | 246,787 |
| 2023-09-11 | $1.01 | $1.02 | $0.99 | $1.02 | $1.02 | 249,954 |
| 2023-09-08 | $0.99 | $1.01 | $0.98 | $0.99 | $0.99 | 218,065 |
| 2023-09-07 | $1.00 | $1.01 | $0.98 | $0.98 | $0.98 | 470,407 |
| 2023-09-06 | $1.02 | $1.04 | $1.01 | $1.01 | $1.01 | 310,635 |
| 2023-09-05 | $1.04 | $1.05 | $1.00 | $1.02 | $1.02 | 536,843 |
| 2023-09-01 | $1.05 | $1.07 | $1.04 | $1.05 | $1.05 | 257,198 |
| 2023-08-31 | $1.06 | $1.07 | $1.02 | $1.02 | $1.02 | 506,237 |
| 2023-08-30 | $1.05 | $1.07 | $1.03 | $1.07 | $1.07 | 175,265 |
| 2023-08-29 | $1.04 | $1.10 | $1.04 | $1.06 | $1.06 | 297,568 |
| 2023-08-28 | $1.01 | $1.06 | $1.01 | $1.04 | $1.04 | 261,865 |
| 2023-08-25 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 406,482 |
| 2023-08-24 | $1.07 | $1.07 | $1.01 | $1.01 | $1.01 | 310,312 |
| 2023-08-23 | $1.02 | $1.09 | $1.01 | $1.06 | $1.06 | 624,541 |
| 2023-08-22 | $1.02 | $1.03 | $1.00 | $1.03 | $1.03 | 144,973 |
| 2023-08-21 | $0.98 | $1.05 | $0.98 | $1.03 | $1.03 | 404,004 |
| 2023-08-18 | $1.01 | $1.03 | $0.98 | $0.99 | $0.99 | 1,024,914 |
| 2023-08-17 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | 216,700 |
| 2023-08-16 | $1.02 | $1.04 | $1.01 | $1.02 | $1.02 | 427,866 |
| 2023-08-15 | $1.05 | $1.06 | $1.02 | $1.04 | $1.04 | 399,079 |
| 2023-08-14 | $1.11 | $1.11 | $1.02 | $1.07 | $1.07 | 670,138 |
| 2023-08-11 | $1.07 | $1.07 | $1.03 | $1.05 | $1.05 | 571,746 |
| 2023-08-10 | $1.09 | $1.12 | $1.08 | $1.08 | $1.08 | 298,640 |
| 2023-08-09 | $1.16 | $1.16 | $1.08 | $1.09 | $1.09 | 566,497 |
| 2023-08-08 | $1.14 | $1.15 | $1.08 | $1.13 | $1.13 | 470,522 |
| 2023-08-07 | $1.19 | $1.20 | $1.13 | $1.16 | $1.16 | 408,771 |
| 2023-08-04 | $1.13 | $1.22 | $1.13 | $1.17 | $1.17 | 1,270,358 |
| 2023-08-03 | $1.11 | $1.17 | $1.11 | $1.14 | $1.14 | 337,611 |
| 2023-08-02 | $1.13 | $1.15 | $1.10 | $1.10 | $1.10 | 610,230 |
| 2023-08-01 | $1.20 | $1.21 | $1.15 | $1.17 | $1.17 | 659,015 |
| 2023-07-31 | $1.15 | $1.22 | $1.15 | $1.20 | $1.20 | 1,915,300 |
| 2023-07-28 | $1.12 | $1.17 | $1.11 | $1.16 | $1.16 | 1,394,303 |
| 2023-07-27 | $1.14 | $1.15 | $1.08 | $1.08 | $1.08 | 369,964 |
| 2023-07-26 | $1.10 | $1.14 | $1.10 | $1.12 | $1.12 | 395,170 |
| 2023-07-25 | $1.13 | $1.16 | $1.08 | $1.10 | $1.10 | 1,246,576 |
| 2023-07-24 | $1.03 | $1.13 | $1.03 | $1.09 | $1.09 | 552,212 |
| 2023-07-21 | $1.03 | $1.07 | $1.02 | $1.04 | $1.04 | 444,026 |
| 2023-07-20 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 291,850 |
| 2023-07-19 | $1.04 | $1.08 | $1.04 | $1.06 | $1.06 | 490,894 |
| 2023-07-18 | $1.07 | $1.08 | $1.02 | $1.04 | $1.04 | 323,293 |
| 2023-07-17 | $1.07 | $1.13 | $1.04 | $1.08 | $1.08 | 634,654 |
| 2023-07-14 | $1.13 | $1.15 | $1.08 | $1.10 | $1.10 | 958,644 |
| 2023-07-13 | $1.12 | $1.17 | $1.10 | $1.16 | $1.16 | 1,226,322 |
| 2023-07-12 | $1.08 | $1.12 | $1.08 | $1.09 | $1.09 | 349,235 |
| 2023-07-11 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 183,481 |
| 2023-07-10 | $1.04 | $1.09 | $1.04 | $1.06 | $1.06 | 376,667 |
| 2023-07-07 | $1.00 | $1.07 | $1.00 | $1.07 | $1.07 | 433,497 |
| 2023-07-06 | $1.01 | $1.04 | $0.95 | $1.01 | $1.01 | 1,055,239 |
| 2023-07-05 | $1.08 | $1.08 | $1.03 | $1.04 | $1.04 | 265,699 |
| 2023-07-03 | $1.05 | $1.09 | $1.05 | $1.07 | $1.07 | 273,476 |
| 2023-06-30 | $1.04 | $1.05 | $1.01 | $1.05 | $1.05 | 300,098 |
| 2023-06-29 | $1.03 | $1.04 | $1.00 | $1.04 | $1.04 | 406,174 |
| 2023-06-28 | $1.05 | $1.05 | $1.02 | $1.04 | $1.04 | 376,346 |
| 2023-06-27 | $1.02 | $1.05 | $1.01 | $1.04 | $1.04 | 357,211 |
| 2023-06-26 | $1.00 | $1.04 | $1.00 | $1.01 | $1.01 | 437,692 |
| 2023-06-23 | $1.02 | $1.03 | $0.99 | $1.01 | $1.01 | 842,613 |
| 2023-06-22 | $1.04 | $1.04 | $1.01 | $1.02 | $1.02 | 233,700 |
| 2023-06-21 | $1.02 | $1.06 | $1.00 | $1.02 | $1.02 | 707,945 |
| 2023-06-20 | $1.09 | $1.09 | $1.02 | $1.02 | $1.02 | 905,068 |
| 2023-06-16 | $1.18 | $1.18 | $1.11 | $1.11 | $1.11 | 2,800,029 |
| 2023-06-15 | $1.14 | $1.20 | $1.12 | $1.15 | $1.15 | 1,386,045 |
| 2023-06-14 | $1.10 | $1.14 | $1.06 | $1.13 | $1.13 | 1,744,031 |
| 2023-06-13 | $1.08 | $1.13 | $1.06 | $1.11 | $1.11 | 1,618,143 |
| 2023-06-12 | $1.03 | $1.11 | $1.03 | $1.05 | $1.05 | 1,109,374 |
| 2023-06-09 | $1.08 | $1.10 | $1.01 | $1.01 | $1.01 | 990,414 |
| 2023-06-08 | $1.05 | $1.10 | $1.03 | $1.08 | $1.08 | 597,012 |
| 2023-06-07 | $1.02 | $1.08 | $1.02 | $1.04 | $1.04 | 299,402 |
| 2023-06-06 | $1.00 | $1.06 | $0.99 | $1.04 | $1.04 | 1,179,135 |
| 2023-06-05 | $1.02 | $1.02 | $0.98 | $1.01 | $1.01 | 340,782 |
| 2023-06-02 | $1.01 | $1.05 | $1.00 | $1.01 | $1.01 | 765,464 |
| 2023-06-01 | $0.99 | $1.02 | $0.98 | $1.01 | $1.01 | 539,555 |
| 2023-05-31 | $0.97 | $1.00 | $0.95 | $0.97 | $0.97 | 780,162 |
| 2023-05-30 | $1.03 | $1.03 | $0.96 | $0.98 | $0.98 | 752,279 |
| 2023-05-26 | $0.98 | $1.02 | $0.98 | $1.01 | $1.01 | 414,518 |
| 2023-05-25 | $1.01 | $1.03 | $0.99 | $1.00 | $1.00 | 491,156 |
| 2023-05-24 | $1.02 | $1.05 | $1.02 | $1.03 | $1.03 | 571,220 |
| 2023-05-23 | $1.02 | $1.08 | $1.02 | $1.06 | $1.06 | 480,446 |
| 2023-05-22 | $1.03 | $1.06 | $1.01 | $1.06 | $1.06 | 670,656 |
| 2023-05-19 | $1.02 | $1.06 | $1.01 | $1.03 | $1.03 | 341,063 |
| 2023-05-18 | $1.04 | $1.09 | $1.02 | $1.03 | $1.03 | 1,219,704 |
| 2023-05-17 | $1.03 | $1.03 | $0.96 | $1.00 | $1.00 | 381,567 |
| 2023-05-16 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 489,618 |
| 2023-05-15 | $0.97 | $1.07 | $0.97 | $1.06 | $1.06 | 976,872 |
| 2023-05-12 | $0.99 | $0.99 | $0.95 | $0.98 | $0.98 | 419,819 |
| 2023-05-11 | $0.98 | $1.01 | $0.97 | $0.99 | $0.99 | 422,866 |
| 2023-05-10 | $1.05 | $1.06 | $0.95 | $0.95 | $0.95 | 1,409,704 |
| 2023-05-09 | $1.06 | $1.07 | $1.03 | $1.05 | $1.05 | 349,021 |
| 2023-05-08 | $1.04 | $1.10 | $1.01 | $1.08 | $1.08 | 998,717 |
| 2023-05-05 | $1.09 | $1.13 | $1.09 | $1.11 | $1.11 | 422,165 |
| 2023-05-04 | $1.13 | $1.14 | $1.10 | $1.11 | $1.11 | 326,345 |
| 2023-05-03 | $1.10 | $1.13 | $1.08 | $1.12 | $1.12 | 216,690 |
| 2023-05-02 | $1.15 | $1.15 | $1.09 | $1.11 | $1.11 | 408,353 |
| 2023-05-01 | $1.08 | $1.15 | $1.08 | $1.14 | $1.14 | 483,730 |
| 2023-04-28 | $1.06 | $1.14 | $1.06 | $1.11 | $1.11 | 693,861 |
| 2023-04-27 | $1.06 | $1.09 | $1.05 | $1.06 | $1.06 | 258,398 |
| 2023-04-26 | $1.05 | $1.09 | $1.03 | $1.07 | $1.07 | 401,809 |
| 2023-04-25 | $1.03 | $1.04 | $1.01 | $1.03 | $1.03 | 571,087 |
| 2023-04-24 | $1.10 | $1.10 | $1.04 | $1.04 | $1.04 | 398,406 |
| 2023-04-21 | $1.11 | $1.11 | $1.05 | $1.07 | $1.07 | 567,577 |
| 2023-04-20 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 544,407 |
| 2023-04-19 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 277,278 |
| 2023-04-18 | $1.15 | $1.15 | $1.11 | $1.12 | $1.12 | 409,409 |
| 2023-04-17 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 284,266 |
| 2023-04-14 | $1.17 | $1.17 | $1.12 | $1.12 | $1.12 | 376,822 |
| 2023-04-13 | $1.15 | $1.16 | $1.11 | $1.14 | $1.14 | 662,187 |
| 2023-04-12 | $1.15 | $1.19 | $1.12 | $1.13 | $1.13 | 634,743 |
| 2023-04-11 | $1.16 | $1.17 | $1.14 | $1.16 | $1.16 | 297,378 |
| 2023-04-10 | $1.15 | $1.16 | $1.12 | $1.15 | $1.15 | 297,205 |
| 2023-04-06 | $1.13 | $1.16 | $1.12 | $1.15 | $1.15 | 305,138 |
| 2023-04-05 | $1.16 | $1.16 | $1.12 | $1.13 | $1.13 | 347,824 |
| 2023-04-04 | $1.19 | $1.19 | $1.15 | $1.16 | $1.16 | 145,945 |
| 2023-04-03 | $1.19 | $1.20 | $1.16 | $1.19 | $1.19 | 444,350 |
| 2023-03-31 | $1.21 | $1.23 | $1.18 | $1.19 | $1.19 | 606,928 |
| 2023-03-30 | $1.17 | $1.21 | $1.16 | $1.21 | $1.21 | 498,747 |
| 2023-03-29 | $1.12 | $1.18 | $1.12 | $1.17 | $1.17 | 378,848 |
| 2023-03-28 | $1.13 | $1.14 | $1.10 | $1.13 | $1.13 | 329,031 |
| 2023-03-27 | $1.11 | $1.14 | $1.09 | $1.09 | $1.09 | 1,085,884 |
| 2023-03-24 | $1.14 | $1.15 | $1.10 | $1.12 | $1.12 | 467,338 |
| 2023-03-23 | $1.16 | $1.19 | $1.14 | $1.14 | $1.14 | 1,032,132 |
| 2023-03-22 | $1.17 | $1.17 | $1.13 | $1.13 | $1.13 | 557,547 |
| 2023-03-21 | $1.18 | $1.20 | $1.13 | $1.16 | $1.16 | 1,266,864 |
| 2023-03-20 | $1.20 | $1.26 | $1.18 | $1.20 | $1.20 | 917,699 |
| 2023-03-17 | $1.25 | $1.25 | $1.18 | $1.18 | $1.18 | 951,988 |
| 2023-03-16 | $1.20 | $1.26 | $1.16 | $1.25 | $1.25 | 662,959 |
| 2023-03-15 | $1.17 | $1.24 | $1.14 | $1.20 | $1.20 | 2,090,445 |
| 2023-03-14 | $1.20 | $1.23 | $1.18 | $1.21 | $1.21 | 872,673 |
| 2023-03-13 | $1.18 | $1.23 | $1.17 | $1.20 | $1.20 | 705,867 |
| 2023-03-10 | $1.18 | $1.23 | $1.15 | $1.17 | $1.17 | 557,107 |
| 2023-03-09 | $1.28 | $1.29 | $1.18 | $1.19 | $1.19 | 1,012,652 |
| 2023-03-08 | $1.28 | $1.30 | $1.25 | $1.30 | $1.30 | 802,598 |
| 2023-03-07 | $1.29 | $1.34 | $1.25 | $1.28 | $1.28 | 1,018,252 |
| 2023-03-06 | $1.40 | $1.41 | $1.31 | $1.33 | $1.33 | 900,238 |
| 2023-03-03 | $1.39 | $1.46 | $1.37 | $1.40 | $1.40 | 1,243,836 |
| 2023-03-02 | $1.28 | $1.39 | $1.27 | $1.38 | $1.38 | 539,807 |
| 2023-03-01 | $1.33 | $1.36 | $1.27 | $1.28 | $1.28 | 679,122 |
| 2023-02-28 | $1.30 | $1.32 | $1.22 | $1.25 | $1.25 | 1,878,117 |
| 2023-02-27 | $1.32 | $1.36 | $1.30 | $1.32 | $1.32 | 847,620 |
| 2023-02-24 | $1.30 | $1.32 | $1.26 | $1.29 | $1.29 | 772,397 |
| 2023-02-23 | $1.37 | $1.41 | $1.31 | $1.33 | $1.33 | 615,577 |
| 2023-02-22 | $1.38 | $1.43 | $1.32 | $1.36 | $1.36 | 1,198,594 |
| 2023-02-21 | $1.43 | $1.46 | $1.37 | $1.38 | $1.38 | 1,129,626 |
| 2023-02-17 | $1.55 | $1.55 | $1.48 | $1.48 | $1.48 | 875,472 |
| 2023-02-16 | $1.60 | $1.63 | $1.55 | $1.57 | $1.57 | 938,765 |
| 2023-02-15 | $1.56 | $1.65 | $1.52 | $1.65 | $1.65 | 696,346 |
| 2023-02-14 | $1.57 | $1.62 | $1.54 | $1.59 | $1.59 | 1,090,567 |
| 2023-02-13 | $1.53 | $1.62 | $1.53 | $1.59 | $1.59 | 703,958 |
| 2023-02-10 | $1.57 | $1.60 | $1.50 | $1.51 | $1.51 | 1,550,868 |
| 2023-02-09 | $1.69 | $1.71 | $1.61 | $1.62 | $1.62 | 1,654,058 |
| 2023-02-08 | $1.65 | $1.68 | $1.60 | $1.63 | $1.63 | 1,225,940 |
| 2023-02-07 | $1.68 | $1.73 | $1.60 | $1.69 | $1.69 | 1,919,675 |
| 2023-02-06 | $1.70 | $1.71 | $1.64 | $1.64 | $1.64 | 1,447,705 |
| 2023-02-03 | $1.88 | $1.89 | $1.72 | $1.76 | $1.76 | 1,848,913 |
| 2023-02-02 | $1.96 | $1.98 | $1.91 | $1.94 | $1.94 | 1,364,523 |
| 2023-02-01 | $1.91 | $2.03 | $1.88 | $1.96 | $1.96 | 3,322,954 |
| 2023-01-31 | $1.79 | $1.89 | $1.77 | $1.82 | $1.82 | 2,003,369 |
| 2023-01-30 | $1.86 | $1.86 | $1.78 | $1.81 | $1.81 | 1,178,124 |
| 2023-01-27 | $1.86 | $2.12 | $1.86 | $1.94 | $1.94 | 2,702,146 |
| 2023-01-26 | $1.82 | $1.92 | $1.78 | $1.88 | $1.88 | 1,459,334 |
| 2023-01-25 | $1.78 | $1.80 | $1.72 | $1.78 | $1.78 | 566,004 |
| 2023-01-24 | $1.81 | $1.85 | $1.78 | $1.80 | $1.80 | 575,135 |
| 2023-01-23 | $1.80 | $1.91 | $1.79 | $1.86 | $1.86 | 1,062,173 |
| 2023-01-20 | $1.71 | $1.82 | $1.68 | $1.78 | $1.78 | 1,368,545 |
| 2023-01-19 | $1.62 | $1.72 | $1.56 | $1.67 | $1.67 | 1,243,064 |
| 2023-01-18 | $1.70 | $1.73 | $1.54 | $1.61 | $1.61 | 2,716,585 |
| 2023-01-17 | $1.78 | $1.79 | $1.63 | $1.65 | $1.65 | 1,806,995 |
| 2023-01-13 | $1.69 | $1.82 | $1.68 | $1.78 | $1.78 | 2,066,822 |
| 2023-01-12 | $1.70 | $1.71 | $1.58 | $1.65 | $1.65 | 2,107,654 |
| 2023-01-11 | $1.81 | $1.86 | $1.69 | $1.71 | $1.71 | 1,945,490 |
| 2023-01-10 | $1.71 | $1.78 | $1.65 | $1.76 | $1.76 | 1,714,640 |
| 2023-01-09 | $1.70 | $1.80 | $1.68 | $1.71 | $1.71 | 2,851,212 |
| 2023-01-06 | $1.65 | $1.67 | $1.54 | $1.61 | $1.61 | 2,050,191 |
| 2023-01-05 | $1.49 | $1.73 | $1.48 | $1.69 | $1.69 | 3,830,863 |
| 2023-01-04 | $1.42 | $1.56 | $1.38 | $1.55 | $1.55 | 4,715,154 |
| 2023-01-03 | $1.42 | $1.48 | $1.34 | $1.36 | $1.36 | 3,076,357 |
| 2022-12-30 | $1.31 | $1.42 | $1.31 | $1.40 | $1.40 | 1,229,523 |
| 2022-12-29 | $1.34 | $1.42 | $1.30 | $1.37 | $1.37 | 1,417,269 |
| 2022-12-28 | $1.47 | $1.48 | $1.30 | $1.31 | $1.31 | 1,026,331 |
| 2022-12-27 | $1.42 | $1.47 | $1.35 | $1.46 | $1.46 | 1,454,164 |
| 2022-12-23 | $1.49 | $1.49 | $1.39 | $1.40 | $1.40 | 550,963 |
| 2022-12-22 | $1.50 | $1.51 | $1.42 | $1.47 | $1.47 | 1,670,496 |
| 2022-12-21 | $1.34 | $1.54 | $1.34 | $1.47 | $1.47 | 1,245,132 |
| 2022-12-20 | $1.35 | $1.45 | $1.34 | $1.37 | $1.37 | 1,117,712 |
| 2022-12-19 | $1.28 | $1.47 | $1.21 | $1.44 | $1.44 | 1,832,300 |
| 2022-12-16 | $1.19 | $1.34 | $1.18 | $1.26 | $1.26 | 3,530,083 |
| 2022-12-15 | $1.28 | $1.32 | $1.18 | $1.18 | $1.18 | 1,446,482 |
| 2022-12-14 | $1.28 | $1.36 | $1.28 | $1.31 | $1.31 | 830,822 |
| 2022-12-13 | $1.33 | $1.40 | $1.30 | $1.31 | $1.31 | 1,540,676 |
| 2022-12-12 | $1.44 | $1.45 | $1.25 | $1.26 | $1.26 | 2,018,682 |
| 2022-12-09 | $1.34 | $1.64 | $1.32 | $1.51 | $1.51 | 3,736,098 |
| 2022-12-08 | $1.26 | $1.38 | $1.24 | $1.31 | $1.31 | 1,364,552 |
| 2022-12-07 | $1.20 | $1.24 | $1.20 | $1.21 | $1.21 | 247,144 |
| 2022-12-06 | $1.28 | $1.28 | $1.22 | $1.23 | $1.23 | 414,803 |
| 2022-12-05 | $1.40 | $1.43 | $1.25 | $1.25 | $1.25 | 635,478 |
| 2022-12-02 | $1.20 | $1.37 | $1.20 | $1.36 | $1.36 | 916,329 |
| 2022-12-01 | $1.30 | $1.33 | $1.21 | $1.23 | $1.23 | 788,795 |
| 2022-11-30 | $1.23 | $1.33 | $1.20 | $1.31 | $1.31 | 1,534,830 |
| 2022-11-29 | $1.21 | $1.24 | $1.18 | $1.18 | $1.18 | 715,246 |
| 2022-11-28 | $1.13 | $1.20 | $1.13 | $1.15 | $1.15 | 403,743 |
| 2022-11-25 | $1.21 | $1.21 | $1.11 | $1.15 | $1.15 | 161,924 |
| 2022-11-23 | $1.17 | $1.21 | $1.12 | $1.21 | $1.21 | 499,549 |
| 2022-11-22 | $1.11 | $1.16 | $1.09 | $1.15 | $1.15 | 472,094 |
| 2022-11-21 | $1.28 | $1.30 | $1.12 | $1.13 | $1.13 | 655,714 |
| 2022-11-18 | $1.32 | $1.32 | $1.28 | $1.32 | $1.32 | 528,690 |
| 2022-11-17 | $1.22 | $1.33 | $1.22 | $1.31 | $1.31 | 679,155 |
| 2022-11-16 | $1.40 | $1.40 | $1.22 | $1.22 | $1.22 | 649,317 |
| 2022-11-15 | $1.16 | $1.41 | $1.16 | $1.37 | $1.37 | 2,175,574 |
| 2022-11-14 | $1.11 | $1.13 | $1.05 | $1.12 | $1.12 | 606,839 |
| 2022-11-11 | $1.00 | $1.10 | $0.95 | $1.08 | $1.08 | 1,684,083 |
| 2022-11-10 | $0.97 | $0.99 | $0.96 | $0.97 | $0.97 | 218,326 |
| 2022-11-09 | $0.98 | $1.00 | $0.93 | $0.94 | $0.94 | 524,288 |
| 2022-11-08 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 162,118 |
| 2022-11-07 | $1.00 | $1.02 | $0.99 | $0.99 | $0.99 | 558,099 |
| 2022-11-04 | $1.04 | $1.05 | $0.97 | $1.02 | $1.02 | 2,197,287 |
| 2022-11-03 | $0.97 | $1.00 | $0.96 | $0.98 | $0.98 | 200,833 |
| 2022-11-02 | $0.98 | $1.04 | $0.96 | $1.00 | $1.00 | 859,710 |
| 2022-11-01 | $1.00 | $1.08 | $0.97 | $0.99 | $0.99 | 3,214,995 |
| 2022-10-31 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 553,073 |
| 2022-10-28 | $0.97 | $1.00 | $0.95 | $0.99 | $0.99 | 420,733 |
| 2022-10-27 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 1,003,468 |
| 2022-10-26 | $1.01 | $1.03 | $0.98 | $1.02 | $1.02 | 1,528,227 |
| 2022-10-25 | $1.14 | $1.14 | $0.91 | $1.00 | $1.00 | 4,045,050 |
| 2022-10-24 | $1.01 | $1.10 | $0.96 | $1.09 | $1.09 | 1,838,538 |
| 2022-10-21 | $1.02 | $1.08 | $1.02 | $1.06 | $1.06 | 560,104 |
| 2022-10-20 | $1.08 | $1.11 | $1.03 | $1.03 | $1.03 | 398,200 |
| 2022-10-19 | $1.13 | $1.13 | $1.07 | $1.09 | $1.09 | 1,176,257 |
| 2022-10-18 | $1.10 | $1.14 | $1.09 | $1.14 | $1.14 | 451,476 |
| 2022-10-17 | $1.02 | $1.14 | $1.02 | $1.08 | $1.08 | 676,975 |
| 2022-10-14 | $0.99 | $1.03 | $0.98 | $1.00 | $1.00 | 498,284 |
| 2022-10-13 | $0.90 | $1.03 | $0.90 | $1.01 | $1.01 | 506,496 |
| 2022-10-12 | $0.98 | $1.00 | $0.91 | $0.92 | $0.92 | 1,027,019 |
| 2022-10-11 | $1.00 | $1.02 | $0.94 | $0.95 | $0.95 | 938,322 |
| 2022-10-10 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 464,574 |
| 2022-10-07 | $1.09 | $1.10 | $1.05 | $1.09 | $1.09 | 503,609 |
| 2022-10-06 | $1.11 | $1.14 | $1.09 | $1.12 | $1.12 | 114,091 |
| 2022-10-05 | $1.16 | $1.16 | $1.08 | $1.12 | $1.12 | 331,586 |
| 2022-10-04 | $1.08 | $1.16 | $1.07 | $1.16 | $1.16 | 974,096 |
| 2022-10-03 | $1.03 | $1.06 | $1.01 | $1.06 | $1.06 | 394,690 |
| 2022-09-30 | $1.01 | $1.05 | $1.00 | $1.00 | $1.00 | 499,253 |
| 2022-09-29 | $1.05 | $1.07 | $1.00 | $1.01 | $1.01 | 1,152,814 |
| 2022-09-28 | $1.07 | $1.11 | $1.06 | $1.07 | $1.07 | 714,044 |
| 2022-09-27 | $1.11 | $1.13 | $1.08 | $1.09 | $1.09 | 549,280 |
| 2022-09-26 | $1.17 | $1.19 | $1.05 | $1.09 | $1.09 | 1,671,607 |
| 2022-09-23 | $1.19 | $1.23 | $1.11 | $1.17 | $1.17 | 1,344,509 |
| 2022-09-22 | $1.24 | $1.27 | $1.19 | $1.21 | $1.21 | 439,963 |
| 2022-09-21 | $1.25 | $1.29 | $1.23 | $1.24 | $1.24 | 348,801 |
| 2022-09-20 | $1.24 | $1.33 | $1.21 | $1.27 | $1.27 | 907,849 |
| 2022-09-19 | $1.21 | $1.26 | $1.21 | $1.24 | $1.24 | 356,310 |
| 2022-09-16 | $1.34 | $1.34 | $1.23 | $1.27 | $1.27 | 1,163,105 |
| 2022-09-15 | $1.42 | $1.44 | $1.34 | $1.34 | $1.34 | 263,507 |
| 2022-09-14 | $1.42 | $1.47 | $1.41 | $1.43 | $1.43 | 269,131 |
| 2022-09-13 | $1.50 | $1.55 | $1.40 | $1.41 | $1.41 | 583,393 |
| 2022-09-12 | $1.62 | $1.63 | $1.57 | $1.57 | $1.57 | 690,013 |
| 2022-09-09 | $1.61 | $1.65 | $1.58 | $1.59 | $1.59 | 731,945 |
| 2022-09-08 | $1.49 | $1.62 | $1.47 | $1.58 | $1.58 | 1,325,457 |
| 2022-09-07 | $1.45 | $1.57 | $1.43 | $1.56 | $1.56 | 942,226 |
| 2022-09-06 | $1.54 | $1.55 | $1.42 | $1.48 | $1.48 | 1,177,449 |
| 2022-09-02 | $1.53 | $1.59 | $1.50 | $1.55 | $1.55 | 1,187,318 |
| 2022-09-01 | $1.49 | $1.56 | $1.46 | $1.52 | $1.52 | 1,471,178 |
| 2022-08-31 | $1.35 | $1.52 | $1.35 | $1.50 | $1.50 | 2,622,401 |
| 2022-08-30 | $1.36 | $1.40 | $1.32 | $1.36 | $1.36 | 1,928,129 |
| 2022-08-29 | $1.27 | $1.39 | $1.25 | $1.35 | $1.35 | 838,861 |
| 2022-08-26 | $1.39 | $1.40 | $1.28 | $1.28 | $1.28 | 1,689,980 |
| 2022-08-25 | $1.28 | $1.35 | $1.24 | $1.31 | $1.31 | 1,431,125 |
| 2022-08-24 | $1.21 | $1.28 | $1.21 | $1.24 | $1.24 | 371,348 |
| 2022-08-23 | $1.22 | $1.28 | $1.21 | $1.22 | $1.22 | 239,388 |
| 2022-08-22 | $1.26 | $1.27 | $1.22 | $1.23 | $1.23 | 311,924 |
| 2022-08-19 | $1.32 | $1.32 | $1.27 | $1.28 | $1.28 | 270,541 |
| 2022-08-18 | $1.30 | $1.33 | $1.28 | $1.32 | $1.32 | 312,671 |
| 2022-08-17 | $1.24 | $1.32 | $1.22 | $1.31 | $1.31 | 1,359,714 |
| 2022-08-16 | $1.35 | $1.35 | $1.26 | $1.26 | $1.26 | 1,335,542 |
| 2022-08-15 | $1.40 | $1.49 | $1.33 | $1.36 | $1.36 | 6,137,275 |
| 2022-08-12 | $1.16 | $1.25 | $1.15 | $1.25 | $1.25 | 887,395 |
| 2022-08-11 | $1.18 | $1.27 | $1.17 | $1.19 | $1.19 | 1,565,699 |
| 2022-08-10 | $1.14 | $1.19 | $1.12 | $1.19 | $1.19 | 778,067 |
| 2022-08-09 | $1.15 | $1.17 | $1.12 | $1.14 | $1.14 | 924,893 |
| 2022-08-08 | $1.16 | $1.20 | $1.14 | $1.17 | $1.17 | 757,715 |
| 2022-08-05 | $1.15 | $1.17 | $1.12 | $1.17 | $1.17 | 1,076,064 |
| 2022-08-04 | $1.19 | $1.20 | $1.15 | $1.17 | $1.17 | 557,615 |
| 2022-08-03 | $1.14 | $1.19 | $1.13 | $1.18 | $1.18 | 673,466 |
| 2022-08-02 | $1.13 | $1.17 | $1.11 | $1.15 | $1.15 | 1,216,075 |
| 2022-08-01 | $1.11 | $1.15 | $1.11 | $1.13 | $1.13 | 682,315 |
| 2022-07-29 | $1.12 | $1.14 | $1.11 | $1.14 | $1.14 | 1,598,397 |
| 2022-07-28 | $1.15 | $1.15 | $1.12 | $1.14 | $1.14 | 2,120,430 |
| 2022-07-27 | $1.18 | $1.19 | $1.14 | $1.16 | $1.16 | 1,279,580 |
| 2022-07-26 | $1.20 | $1.21 | $1.16 | $1.18 | $1.18 | 1,197,546 |
| 2022-07-25 | $1.22 | $1.24 | $1.18 | $1.19 | $1.19 | 674,119 |
| 2022-07-22 | $1.25 | $1.30 | $1.21 | $1.23 | $1.23 | 642,629 |
| 2022-07-21 | $1.24 | $1.29 | $1.24 | $1.29 | $1.29 | 527,444 |
| 2022-07-20 | $1.27 | $1.29 | $1.23 | $1.25 | $1.25 | 566,065 |
| 2022-07-19 | $1.26 | $1.33 | $1.21 | $1.27 | $1.27 | 1,363,183 |
| 2022-07-18 | $1.20 | $1.27 | $1.17 | $1.23 | $1.23 | 1,492,927 |
| 2022-07-15 | $1.13 | $1.17 | $1.12 | $1.16 | $1.16 | 506,402 |
| 2022-07-14 | $1.19 | $1.20 | $1.13 | $1.13 | $1.13 | 1,139,873 |
| 2022-07-13 | $1.21 | $1.24 | $1.18 | $1.21 | $1.21 | 633,700 |
| 2022-07-12 | $1.27 | $1.27 | $1.19 | $1.23 | $1.23 | 563,431 |
| 2022-07-11 | $1.26 | $1.27 | $1.22 | $1.24 | $1.24 | 816,483 |
| 2022-07-08 | $1.32 | $1.35 | $1.26 | $1.31 | $1.31 | 460,524 |
| 2022-07-07 | $1.25 | $1.35 | $1.24 | $1.32 | $1.32 | 859,923 |
| 2022-07-06 | $1.24 | $1.27 | $1.22 | $1.25 | $1.25 | 968,255 |
| 2022-07-05 | $1.23 | $1.28 | $1.22 | $1.27 | $1.27 | 559,993 |
| 2022-07-01 | $1.19 | $1.28 | $1.19 | $1.26 | $1.26 | 790,206 |
| 2022-06-30 | $1.19 | $1.21 | $1.15 | $1.20 | $1.20 | 1,815,891 |
| 2022-06-29 | $1.23 | $1.27 | $1.19 | $1.21 | $1.21 | 1,065,796 |
| 2022-06-28 | $1.25 | $1.32 | $1.25 | $1.26 | $1.26 | 821,818 |
| 2022-06-27 | $1.26 | $1.30 | $1.23 | $1.26 | $1.26 | 1,231,206 |
| 2022-06-24 | $1.20 | $1.26 | $1.18 | $1.22 | $1.22 | 1,482,620 |
| 2022-06-23 | $1.25 | $1.26 | $1.18 | $1.18 | $1.18 | 1,586,369 |
| 2022-06-22 | $1.23 | $1.27 | $1.22 | $1.23 | $1.23 | 401,407 |
| 2022-06-21 | $1.26 | $1.32 | $1.25 | $1.27 | $1.27 | 635,994 |
| 2022-06-17 | $1.22 | $1.28 | $1.22 | $1.22 | $1.22 | 2,924,782 |
| 2022-06-16 | $1.21 | $1.24 | $1.14 | $1.18 | $1.18 | 1,487,352 |
| 2022-06-15 | $1.27 | $1.28 | $1.23 | $1.26 | $1.26 | 749,849 |
| 2022-06-14 | $1.17 | $1.25 | $1.15 | $1.22 | $1.22 | 965,226 |
| 2022-06-13 | $1.23 | $1.23 | $1.14 | $1.15 | $1.15 | 1,865,454 |
| 2022-06-10 | $1.27 | $1.31 | $1.20 | $1.26 | $1.26 | 11,863,858 |
| 2022-06-09 | $1.33 | $1.37 | $1.25 | $1.27 | $1.27 | 2,184,226 |
| 2022-06-08 | $1.33 | $1.54 | $1.31 | $1.37 | $1.37 | 5,062,230 |
| 2022-06-07 | $1.23 | $1.29 | $1.22 | $1.27 | $1.27 | 1,686,029 |
| 2022-06-06 | $1.34 | $1.36 | $1.22 | $1.23 | $1.23 | 2,160,920 |
| 2022-06-03 | $1.25 | $1.27 | $1.22 | $1.23 | $1.23 | 669,553 |
| 2022-06-02 | $1.24 | $1.29 | $1.24 | $1.27 | $1.27 | 1,046,442 |
| 2022-06-01 | $1.30 | $1.35 | $1.24 | $1.25 | $1.25 | 2,097,051 |
| 2022-05-31 | $1.35 | $1.36 | $1.26 | $1.29 | $1.29 | 2,236,338 |
| 2022-05-27 | $1.30 | $1.30 | $1.22 | $1.27 | $1.27 | 1,064,668 |
| 2022-05-26 | $1.25 | $1.37 | $1.23 | $1.29 | $1.29 | 856,360 |
| 2022-05-25 | $1.21 | $1.25 | $1.18 | $1.23 | $1.23 | 590,036 |
| 2022-05-24 | $1.30 | $1.30 | $1.19 | $1.20 | $1.20 | 1,097,931 |
| 2022-05-23 | $1.38 | $1.38 | $1.30 | $1.32 | $1.32 | 698,387 |
| 2022-05-20 | $1.48 | $1.48 | $1.32 | $1.36 | $1.36 | 987,344 |
| 2022-05-19 | $1.39 | $1.51 | $1.39 | $1.45 | $1.45 | 519,812 |
| 2022-05-18 | $1.48 | $1.57 | $1.36 | $1.39 | $1.39 | 1,273,563 |
| 2022-05-17 | $1.57 | $1.65 | $1.46 | $1.52 | $1.52 | 2,736,304 |
| 2022-05-16 | $1.43 | $1.58 | $1.43 | $1.48 | $1.48 | 767,539 |
| 2022-05-13 | $1.44 | $1.53 | $1.41 | $1.47 | $1.47 | 1,439,494 |
| 2022-05-12 | $1.33 | $1.40 | $1.28 | $1.38 | $1.38 | 1,423,298 |
| 2022-05-11 | $1.47 | $1.49 | $1.32 | $1.33 | $1.33 | 646,013 |
| 2022-05-10 | $1.50 | $1.50 | $1.34 | $1.45 | $1.45 | 1,052,118 |
| 2022-05-09 | $1.51 | $1.53 | $1.42 | $1.43 | $1.43 | 808,692 |
| 2022-05-06 | $1.66 | $1.67 | $1.54 | $1.56 | $1.56 | 519,295 |
| 2022-05-05 | $1.73 | $1.80 | $1.65 | $1.72 | $1.72 | 771,338 |
| 2022-05-04 | $1.70 | $1.82 | $1.65 | $1.82 | $1.82 | 559,532 |
| 2022-05-03 | $1.79 | $1.85 | $1.71 | $1.72 | $1.72 | 618,756 |
| 2022-05-02 | $1.75 | $1.83 | $1.72 | $1.80 | $1.80 | 1,122,798 |
| 2022-04-29 | $1.80 | $1.89 | $1.77 | $1.77 | $1.77 | 1,203,768 |
| 2022-04-28 | $1.62 | $1.64 | $1.52 | $1.63 | $1.63 | 578,398 |
| 2022-04-27 | $1.55 | $1.63 | $1.52 | $1.58 | $1.58 | 1,155,473 |
| 2022-04-26 | $1.64 | $1.64 | $1.50 | $1.52 | $1.52 | 1,023,671 |
| 2022-04-25 | $1.61 | $1.67 | $1.59 | $1.63 | $1.63 | 1,206,099 |
| 2022-04-22 | $1.62 | $1.75 | $1.61 | $1.68 | $1.68 | 1,107,246 |
| 2022-04-21 | $1.81 | $1.83 | $1.65 | $1.65 | $1.65 | 1,561,801 |
| 2022-04-20 | $1.91 | $1.92 | $1.76 | $1.77 | $1.77 | 744,373 |
| 2022-04-19 | $1.88 | $1.93 | $1.82 | $1.89 | $1.89 | 1,782,916 |
| 2022-04-18 | $1.94 | $1.97 | $1.86 | $1.88 | $1.88 | 1,290,870 |
| 2022-04-14 | $2.10 | $2.12 | $1.97 | $2.01 | $2.01 | 1,694,861 |
| 2022-04-13 | $2.06 | $2.15 | $2.04 | $2.12 | $2.12 | 1,115,906 |
| 2022-04-12 | $2.17 | $2.20 | $2.03 | $2.05 | $2.05 | 795,052 |
| 2022-04-11 | $2.19 | $2.19 | $2.08 | $2.12 | $2.12 | 1,463,350 |
| 2022-04-08 | $2.09 | $2.14 | $2.00 | $2.07 | $2.07 | 1,513,352 |
| 2022-04-07 | $2.17 | $2.21 | $2.05 | $2.07 | $2.07 | 1,597,011 |
| 2022-04-06 | $2.21 | $2.26 | $2.14 | $2.24 | $2.24 | 1,542,480 |
| 2022-04-05 | $2.30 | $2.31 | $2.23 | $2.24 | $2.24 | 849,493 |
| 2022-04-04 | $2.21 | $2.37 | $2.21 | $2.34 | $2.34 | 3,126,824 |
| 2022-04-01 | $2.28 | $2.31 | $2.10 | $2.12 | $2.12 | 1,769,683 |
| 2022-03-31 | $2.18 | $2.20 | $2.08 | $2.08 | $2.08 | 1,676,214 |
| 2022-03-30 | $2.16 | $2.33 | $2.16 | $2.21 | $2.21 | 2,602,633 |
| 2022-03-29 | $2.26 | $2.41 | $2.24 | $2.36 | $2.36 | 3,144,424 |
| 2022-03-28 | $2.20 | $2.30 | $2.14 | $2.18 | $2.18 | 678,429 |
| 2022-03-25 | $2.24 | $2.27 | $2.11 | $2.15 | $2.15 | 2,127,448 |
| 2022-03-24 | $2.30 | $2.39 | $2.20 | $2.36 | $2.36 | 2,210,182 |
| 2022-03-23 | $2.30 | $2.48 | $2.23 | $2.34 | $2.34 | 2,599,140 |
| 2022-03-22 | $2.38 | $2.43 | $2.26 | $2.33 | $2.33 | 2,359,051 |
| 2022-03-21 | $2.16 | $2.32 | $2.11 | $2.22 | $2.22 | 5,643,276 |
| 2022-03-18 | $1.98 | $2.33 | $1.98 | $2.32 | $2.32 | 4,636,765 |
| 2022-03-17 | $2.04 | $2.19 | $1.96 | $1.98 | $1.98 | 2,866,592 |
| 2022-03-16 | $1.63 | $2.29 | $1.59 | $2.28 | $2.28 | 8,389,151 |
| 2022-03-15 | $1.32 | $1.46 | $1.32 | $1.42 | $1.42 | 2,755,594 |
| 2022-03-14 | $1.37 | $1.43 | $1.24 | $1.31 | $1.31 | 3,845,897 |
| 2022-03-11 | $1.60 | $1.64 | $1.44 | $1.46 | $1.46 | 3,291,620 |
| 2022-03-10 | $1.66 | $1.66 | $1.55 | $1.61 | $1.61 | 2,392,096 |
| 2022-03-09 | $1.70 | $1.78 | $1.67 | $1.71 | $1.71 | 3,207,758 |
| 2022-03-08 | $1.76 | $1.77 | $1.60 | $1.61 | $1.61 | 6,142,950 |
| 2022-03-07 | $1.81 | $1.89 | $1.76 | $1.76 | $1.76 | 2,046,931 |
| 2022-03-04 | $2.00 | $2.06 | $1.83 | $1.84 | $1.84 | 2,899,363 |
| 2022-03-03 | $2.14 | $2.14 | $1.99 | $1.99 | $1.99 | 2,321,386 |
| 2022-03-02 | $2.15 | $2.15 | $1.99 | $2.09 | $2.09 | 3,386,759 |
| 2022-03-01 | $2.07 | $2.28 | $2.06 | $2.10 | $2.10 | 3,287,034 |
| 2022-02-28 | $2.11 | $2.20 | $2.04 | $2.06 | $2.06 | 5,317,516 |
| 2022-02-25 | $2.13 | $2.20 | $2.09 | $2.17 | $2.17 | 983,266 |
| 2022-02-24 | $2.02 | $2.15 | $1.99 | $2.15 | $2.15 | 2,263,861 |
| 2022-02-23 | $2.16 | $2.24 | $2.14 | $2.14 | $2.14 | 2,325,032 |
| 2022-02-22 | $2.17 | $2.28 | $2.10 | $2.12 | $2.12 | 1,978,832 |
| 2022-02-18 | $2.42 | $2.44 | $2.18 | $2.23 | $2.23 | 2,146,007 |
| 2022-02-17 | $2.53 | $2.57 | $2.42 | $2.44 | $2.44 | 2,167,367 |
| 2022-02-16 | $2.49 | $2.60 | $2.43 | $2.54 | $2.54 | 3,344,205 |
| 2022-02-15 | $2.37 | $2.50 | $2.34 | $2.49 | $2.49 | 2,492,150 |
| 2022-02-14 | $2.33 | $2.38 | $2.28 | $2.31 | $2.31 | 2,069,363 |
| 2022-02-11 | $2.37 | $2.47 | $2.35 | $2.37 | $2.37 | 1,584,737 |
| 2022-02-10 | $2.37 | $2.49 | $2.36 | $2.41 | $2.41 | 1,383,779 |
| 2022-02-09 | $2.31 | $2.48 | $2.31 | $2.43 | $2.43 | 5,741,554 |
| 2022-02-08 | $2.22 | $2.31 | $2.15 | $2.29 | $2.29 | 3,073,493 |
| 2022-02-07 | $2.26 | $2.34 | $2.19 | $2.19 | $2.19 | 3,690,235 |
| 2022-02-04 | $2.14 | $2.33 | $2.10 | $2.30 | $2.30 | 3,880,309 |
| 2022-02-03 | $2.13 | $2.22 | $2.09 | $2.09 | $2.09 | 3,114,914 |
| 2022-02-02 | $2.23 | $2.26 | $2.14 | $2.19 | $2.19 | 2,041,479 |
| 2022-02-01 | $2.13 | $2.28 | $2.08 | $2.21 | $2.21 | 2,236,747 |
| 2022-01-31 | $2.11 | $2.13 | $2.05 | $2.10 | $2.10 | 3,589,441 |
| 2022-01-28 | $2.34 | $2.41 | $2.03 | $2.04 | $2.04 | 8,087,512 |
| 2022-01-27 | $2.37 | $2.60 | $2.26 | $2.52 | $2.52 | 38,961,001 |
| 2022-01-26 | $2.30 | $2.33 | $2.21 | $2.21 | $2.21 | 2,820,552 |
| 2022-01-25 | $2.22 | $2.27 | $2.20 | $2.25 | $2.25 | 3,491,721 |
| 2022-01-24 | $2.29 | $2.31 | $2.18 | $2.27 | $2.27 | 3,341,306 |
| 2022-01-21 | $2.45 | $2.50 | $2.31 | $2.32 | $2.32 | 1,619,213 |
| 2022-01-20 | $2.54 | $2.62 | $2.46 | $2.47 | $2.47 | 1,561,608 |
| 2022-01-19 | $2.40 | $2.49 | $2.34 | $2.42 | $2.42 | 1,903,587 |
| 2022-01-18 | $2.36 | $2.57 | $2.34 | $2.38 | $2.38 | 1,632,352 |
| 2022-01-14 | $2.48 | $2.55 | $2.42 | $2.45 | $2.45 | 703,950 |
| 2022-01-13 | $2.57 | $2.64 | $2.43 | $2.45 | $2.45 | 1,583,450 |
| 2022-01-12 | $2.67 | $2.79 | $2.60 | $2.65 | $2.65 | 1,783,330 |
| 2022-01-11 | $2.45 | $2.61 | $2.37 | $2.58 | $2.58 | 2,471,850 |
| 2022-01-10 | $2.46 | $2.51 | $2.38 | $2.42 | $2.42 | 1,771,142 |
| 2022-01-07 | $2.51 | $2.58 | $2.45 | $2.49 | $2.49 | 1,441,085 |
| 2022-01-06 | $2.37 | $2.53 | $2.33 | $2.45 | $2.45 | 1,663,553 |
| 2022-01-05 | $2.37 | $2.61 | $2.36 | $2.37 | $2.37 | 2,037,331 |
| 2022-01-04 | $2.61 | $2.61 | $2.37 | $2.41 | $2.41 | 2,440,695 |
| 2022-01-03 | $2.62 | $2.76 | $2.51 | $2.62 | $2.62 | 1,756,119 |
| 2021-12-31 | $2.53 | $2.69 | $2.51 | $2.64 | $2.64 | 3,548,675 |
| 2021-12-30 | $2.24 | $2.61 | $2.23 | $2.54 | $2.54 | 4,137,037 |
| 2021-12-29 | $2.34 | $2.36 | $2.18 | $2.24 | $2.24 | 3,147,486 |
| 2021-12-28 | $2.41 | $2.48 | $2.27 | $2.37 | $2.37 | 2,771,556 |
| 2021-12-27 | $2.50 | $2.58 | $2.41 | $2.44 | $2.44 | 2,009,208 |
| 2021-12-23 | $2.56 | $2.59 | $2.45 | $2.55 | $2.55 | 1,092,732 |
| 2021-12-22 | $2.58 | $2.66 | $2.52 | $2.56 | $2.56 | 1,569,112 |
| 2021-12-21 | $2.53 | $2.67 | $2.53 | $2.63 | $2.63 | 1,536,693 |
| 2021-12-20 | $2.59 | $2.59 | $2.46 | $2.48 | $2.48 | 2,307,423 |
| 2021-12-17 | $2.46 | $2.76 | $2.41 | $2.70 | $2.70 | 6,135,551 |
| 2021-12-16 | $2.54 | $2.64 | $2.50 | $2.52 | $2.52 | 1,581,477 |
| 2021-12-15 | $2.46 | $2.55 | $2.40 | $2.49 | $2.49 | 1,950,688 |
| 2021-12-14 | $2.45 | $2.64 | $2.43 | $2.55 | $2.55 | 1,706,063 |
| 2021-12-13 | $2.64 | $2.67 | $2.49 | $2.54 | $2.54 | 2,254,479 |
| 2021-12-10 | $2.55 | $2.70 | $2.54 | $2.67 | $2.67 | 3,300,564 |
| 2021-12-09 | $2.64 | $2.69 | $2.58 | $2.61 | $2.61 | 2,418,541 |
| 2021-12-08 | $2.55 | $2.69 | $2.43 | $2.64 | $2.64 | 3,068,749 |
| 2021-12-07 | $2.39 | $2.59 | $2.39 | $2.51 | $2.51 | 3,310,983 |
| 2021-12-06 | $2.29 | $2.37 | $2.21 | $2.35 | $2.35 | 9,981,738 |
| 2021-12-03 | $2.44 | $2.46 | $1.98 | $2.27 | $2.27 | 11,977,693 |
| 2021-12-02 | $2.59 | $2.63 | $2.49 | $2.56 | $2.56 | 1,988,176 |
| 2021-12-01 | $2.79 | $2.82 | $2.55 | $2.55 | $2.55 | 2,632,204 |
| 2021-11-30 | $2.70 | $2.81 | $2.63 | $2.78 | $2.78 | 3,016,952 |
| 2021-11-29 | $2.78 | $2.80 | $2.64 | $2.72 | $2.72 | 2,307,638 |
| 2021-11-26 | $2.82 | $2.82 | $2.67 | $2.78 | $2.78 | 2,754,375 |
| 2021-11-24 | $2.97 | $2.99 | $2.89 | $2.92 | $2.92 | 3,020,816 |
| 2021-11-23 | $3.03 | $3.06 | $2.93 | $2.97 | $2.97 | 2,333,837 |
| 2021-11-22 | $3.09 | $3.17 | $2.98 | $3.04 | $3.04 | 2,037,352 |
| 2021-11-19 | $3.08 | $3.17 | $3.06 | $3.08 | $3.08 | 1,442,376 |
| 2021-11-18 | $3.16 | $3.16 | $2.98 | $3.11 | $3.11 | 3,684,418 |
| 2021-11-17 | $3.43 | $3.43 | $3.15 | $3.17 | $3.17 | 2,963,660 |
| 2021-11-16 | $3.41 | $3.55 | $3.36 | $3.45 | $3.45 | 3,001,626 |
| 2021-11-15 | $3.97 | $4.00 | $3.61 | $3.77 | $3.77 | 6,094,366 |
| 2021-11-12 | $3.75 | $3.96 | $3.71 | $3.96 | $3.96 | 3,856,216 |
| 2021-11-11 | $3.59 | $3.76 | $3.56 | $3.76 | $3.76 | 3,408,178 |
| 2021-11-10 | $3.53 | $3.62 | $3.40 | $3.42 | $3.42 | 1,951,244 |
| 2021-11-09 | $3.33 | $3.68 | $3.33 | $3.50 | $3.50 | 4,007,641 |
| 2021-11-08 | $3.24 | $3.35 | $3.20 | $3.29 | $3.29 | 1,717,176 |
| 2021-11-05 | $3.18 | $3.32 | $3.10 | $3.20 | $3.20 | 2,650,763 |
| 2021-11-04 | $3.29 | $3.37 | $3.14 | $3.15 | $3.15 | 2,184,532 |
| 2021-11-03 | $3.19 | $3.27 | $3.17 | $3.24 | $3.24 | 1,983,481 |
| 2021-11-02 | $3.30 | $3.32 | $3.16 | $3.18 | $3.18 | 2,341,576 |
| 2021-11-01 | $3.19 | $3.40 | $3.18 | $3.37 | $3.37 | 2,619,289 |
| 2021-10-29 | $3.27 | $3.30 | $3.11 | $3.15 | $3.15 | 2,131,450 |
| 2021-10-28 | $3.24 | $3.33 | $3.20 | $3.28 | $3.28 | 1,244,169 |
| 2021-10-27 | $3.35 | $3.40 | $3.23 | $3.30 | $3.30 | 1,967,431 |
| 2021-10-26 | $3.51 | $3.51 | $3.30 | $3.35 | $3.35 | 1,851,878 |
| 2021-10-25 | $3.68 | $3.68 | $3.43 | $3.49 | $3.49 | 1,558,742 |
| 2021-10-22 | $3.70 | $3.85 | $3.65 | $3.68 | $3.68 | 2,080,886 |
| 2021-10-21 | $3.68 | $3.81 | $3.64 | $3.65 | $3.65 | 1,593,390 |
| 2021-10-20 | $3.80 | $3.84 | $3.68 | $3.74 | $3.74 | 1,754,294 |
| 2021-10-19 | $3.65 | $3.75 | $3.59 | $3.73 | $3.73 | 1,531,129 |
| 2021-10-18 | $3.59 | $3.68 | $3.52 | $3.52 | $3.52 | 1,562,684 |
| 2021-10-15 | $3.56 | $3.71 | $3.46 | $3.60 | $3.60 | 2,396,093 |
| 2021-10-14 | $3.74 | $3.75 | $3.51 | $3.53 | $3.53 | 1,568,998 |
| 2021-10-13 | $3.60 | $3.80 | $3.50 | $3.72 | $3.72 | 2,710,465 |
| 2021-10-12 | $3.66 | $3.79 | $3.58 | $3.64 | $3.64 | 1,429,384 |
| 2021-10-11 | $3.60 | $3.79 | $3.55 | $3.70 | $3.70 | 5,193,490 |
| 2021-10-08 | $3.40 | $3.58 | $3.37 | $3.49 | $3.49 | 2,526,626 |
| 2021-10-07 | $3.16 | $3.43 | $3.12 | $3.38 | $3.38 | 3,595,768 |
| 2021-10-06 | $3.06 | $3.14 | $3.02 | $3.06 | $3.06 | 2,595,847 |
| 2021-10-05 | $3.05 | $3.22 | $3.03 | $3.14 | $3.14 | 2,424,300 |
| 2021-10-04 | $3.07 | $3.10 | $2.93 | $3.02 | $3.02 | 3,497,149 |
| 2021-10-01 | $3.27 | $3.29 | $3.09 | $3.11 | $3.11 | 1,979,950 |
| 2021-09-30 | $3.12 | $3.30 | $3.05 | $3.29 | $3.29 | 3,445,406 |
| 2021-09-29 | $3.19 | $3.24 | $3.08 | $3.09 | $3.09 | 3,183,260 |
| 2021-09-28 | $3.36 | $3.38 | $3.17 | $3.19 | $3.19 | 3,841,142 |
| 2021-09-27 | $3.37 | $3.38 | $3.24 | $3.36 | $3.36 | 3,756,797 |
| 2021-09-24 | $3.45 | $3.49 | $3.30 | $3.37 | $3.37 | 2,045,906 |
| 2021-09-23 | $3.54 | $3.59 | $3.37 | $3.55 | $3.55 | 2,312,240 |
| 2021-09-22 | $3.38 | $3.60 | $3.36 | $3.52 | $3.52 | 2,950,711 |
| 2021-09-21 | $3.32 | $3.38 | $3.25 | $3.30 | $3.30 | 2,022,102 |
| 2021-09-20 | $3.37 | $3.46 | $3.20 | $3.22 | $3.22 | 3,959,286 |
| 2021-09-17 | $3.48 | $3.59 | $3.41 | $3.58 | $3.58 | 3,698,216 |
| 2021-09-16 | $3.41 | $3.50 | $3.38 | $3.44 | $3.44 | 2,404,505 |
| 2021-09-15 | $3.44 | $3.51 | $3.36 | $3.47 | $3.47 | 1,934,323 |
| 2021-09-14 | $3.58 | $3.67 | $3.47 | $3.51 | $3.51 | 2,324,775 |
| 2021-09-13 | $3.65 | $3.74 | $3.49 | $3.64 | $3.64 | 4,661,120 |
| 2021-09-10 | $3.96 | $4.00 | $3.68 | $3.68 | $3.68 | 4,084,681 |
| 2021-09-09 | $3.85 | $3.97 | $3.70 | $3.92 | $3.92 | 5,114,918 |
| 2021-09-08 | $4.25 | $4.28 | $3.96 | $4.00 | $4.00 | 3,421,685 |
| 2021-09-07 | $4.34 | $4.46 | $4.19 | $4.28 | $4.28 | 3,086,750 |
| 2021-09-03 | $4.21 | $4.34 | $4.17 | $4.23 | $4.23 | 1,852,583 |
| 2021-09-02 | $4.26 | $4.41 | $4.17 | $4.24 | $4.24 | 2,925,393 |
| 2021-09-01 | $4.31 | $4.56 | $4.20 | $4.29 | $4.29 | 6,947,737 |
| 2021-08-31 | $3.92 | $4.34 | $3.87 | $4.28 | $4.28 | 18,399,144 |
| 2021-08-30 | $3.76 | $3.84 | $3.46 | $3.83 | $3.83 | 5,337,119 |
| 2021-08-27 | $3.80 | $3.86 | $3.65 | $3.78 | $3.78 | 2,391,578 |
| 2021-08-26 | $3.72 | $3.97 | $3.72 | $3.85 | $3.85 | 3,615,565 |
| 2021-08-25 | $3.81 | $3.90 | $3.65 | $3.78 | $3.78 | 4,567,121 |
| 2021-08-24 | $3.72 | $3.95 | $3.63 | $3.87 | $3.87 | 7,481,560 |
| 2021-08-23 | $3.38 | $3.60 | $3.25 | $3.55 | $3.55 | 4,509,667 |
| 2021-08-20 | $3.27 | $3.40 | $3.21 | $3.29 | $3.29 | 3,537,076 |
| 2021-08-19 | $3.22 | $3.38 | $3.14 | $3.23 | $3.23 | 2,939,411 |
| 2021-08-18 | $3.48 | $3.49 | $3.20 | $3.34 | $3.34 | 4,303,519 |
| 2021-08-17 | $2.96 | $3.53 | $2.89 | $3.42 | $3.42 | 9,714,902 |
| 2021-08-16 | $3.35 | $3.40 | $3.06 | $3.07 | $3.07 | 9,199,502 |
| 2021-08-13 | $3.41 | $3.52 | $3.37 | $3.45 | $3.45 | 5,026,524 |
| 2021-08-12 | $3.57 | $3.60 | $3.39 | $3.44 | $3.44 | 7,492,499 |
| 2021-08-11 | $3.70 | $3.72 | $3.57 | $3.59 | $3.59 | 3,212,624 |
| 2021-08-10 | $3.82 | $3.87 | $3.59 | $3.66 | $3.66 | 3,080,947 |
| 2021-08-09 | $3.65 | $3.87 | $3.61 | $3.72 | $3.72 | 3,570,999 |
| 2021-08-06 | $3.70 | $3.70 | $3.55 | $3.58 | $3.58 | 3,247,106 |
| 2021-08-05 | $3.66 | $3.76 | $3.62 | $3.64 | $3.64 | 3,761,716 |
| 2021-08-04 | $3.85 | $3.97 | $3.65 | $3.65 | $3.65 | 5,023,805 |
| 2021-08-03 | $3.93 | $3.93 | $3.68 | $3.75 | $3.75 | 7,731,007 |
| 2021-08-02 | $4.15 | $4.24 | $4.02 | $4.10 | $4.10 | 3,241,582 |
| 2021-07-30 | $3.96 | $4.07 | $3.93 | $4.03 | $4.03 | 4,020,241 |
| 2021-07-29 | $4.25 | $4.29 | $3.90 | $4.01 | $4.01 | 5,290,059 |
| 2021-07-28 | $3.90 | $4.19 | $3.87 | $4.11 | $4.11 | 7,989,761 |
| 2021-07-27 | $3.84 | $4.19 | $3.69 | $3.77 | $3.77 | 11,330,497 |
| 2021-07-26 | $3.83 | $4.39 | $3.81 | $4.04 | $4.04 | 8,015,447 |
| 2021-07-23 | $4.19 | $4.19 | $3.92 | $4.00 | $4.00 | 11,580,946 |
| 2021-07-22 | $4.63 | $4.65 | $4.41 | $4.42 | $4.42 | 2,466,612 |
| 2021-07-21 | $4.55 | $4.65 | $4.43 | $4.57 | $4.57 | 2,467,586 |
| 2021-07-20 | $4.45 | $4.53 | $4.31 | $4.53 | $4.53 | 6,275,822 |
| 2021-07-19 | $4.49 | $4.56 | $4.38 | $4.45 | $4.45 | 5,965,892 |
| 2021-07-16 | $4.76 | $4.80 | $4.58 | $4.59 | $4.59 | 6,229,081 |
| 2021-07-15 | $4.96 | $5.11 | $4.74 | $4.80 | $4.80 | 8,862,817 |
| 2021-07-14 | $5.14 | $5.24 | $4.91 | $4.96 | $4.96 | 6,003,268 |
| 2021-07-13 | $5.01 | $5.28 | $4.95 | $5.21 | $5.21 | 10,953,530 |
| 2021-07-12 | $5.45 | $5.49 | $4.93 | $4.97 | $4.97 | 14,502,760 |
| 2021-07-09 | $5.61 | $5.75 | $5.23 | $5.45 | $5.45 | 7,269,162 |
| 2021-07-08 | $5.33 | $5.64 | $5.30 | $5.53 | $5.53 | 10,736,711 |
| 2021-07-07 | $5.68 | $6.10 | $5.48 | $5.50 | $5.50 | 8,420,321 |
| 2021-07-06 | $6.23 | $6.25 | $5.55 | $5.55 | $5.55 | 17,070,990 |
| 2021-07-02 | $6.81 | $6.82 | $6.56 | $6.64 | $6.64 | 2,632,836 |
| 2021-07-01 | $6.95 | $6.97 | $6.68 | $6.76 | $6.76 | 3,426,246 |
| 2021-06-30 | $7.12 | $7.22 | $6.82 | $6.84 | $6.84 | 5,137,155 |
| 2021-06-29 | $6.95 | $7.35 | $6.68 | $7.21 | $7.21 | 6,156,613 |
| 2021-06-28 | $7.18 | $7.18 | $6.81 | $6.89 | $6.89 | 6,578,685 |
| 2021-06-25 | $7.26 | $7.26 | $6.99 | $7.09 | $7.09 | 7,030,564 |
| 2021-06-24 | $7.90 | $8.07 | $6.86 | $7.11 | $7.11 | 13,468,303 |
| 2021-06-23 | $7.75 | $8.20 | $7.74 | $7.88 | $7.88 | 1,433,442 |
| 2021-06-22 | $7.96 | $8.06 | $7.71 | $7.81 | $7.81 | 1,812,103 |
| 2021-06-21 | $8.41 | $8.45 | $7.82 | $7.87 | $7.87 | 2,855,013 |
| 2021-06-18 | $7.85 | $8.32 | $7.71 | $8.27 | $8.27 | 4,289,571 |
| 2021-06-17 | $7.87 | $8.14 | $7.87 | $7.89 | $7.89 | 1,492,188 |
| 2021-06-16 | $7.80 | $8.08 | $7.76 | $7.88 | $7.88 | 865,475 |
| 2021-06-15 | $8.21 | $8.25 | $7.75 | $7.82 | $7.82 | 1,512,613 |
| 2021-06-14 | $8.11 | $8.50 | $8.05 | $8.23 | $8.23 | 1,708,258 |
| 2021-06-11 | $8.06 | $8.10 | $7.85 | $8.02 | $8.02 | 1,404,239 |
| 2021-06-10 | $8.01 | $8.28 | $7.94 | $8.03 | $8.03 | 2,282,786 |
| 2021-06-09 | $8.73 | $8.90 | $7.94 | $7.96 | $7.96 | 4,663,359 |
| 2021-06-08 | $7.26 | $8.23 | $7.26 | $8.15 | $8.15 | 5,293,075 |
| 2021-06-07 | $7.40 | $7.41 | $7.08 | $7.23 | $7.23 | 4,345,978 |
| 2021-06-04 | $7.40 | $7.43 | $7.21 | $7.33 | $7.33 | 2,074,670 |
| 2021-06-03 | $7.51 | $7.65 | $7.14 | $7.28 | $7.28 | 4,736,330 |
| 2021-06-02 | $7.97 | $7.97 | $7.48 | $7.60 | $7.60 | 2,780,596 |
| 2021-06-01 | $8.10 | $8.13 | $7.77 | $7.87 | $7.87 | 2,274,983 |
| 2021-05-28 | $8.02 | $8.20 | $7.83 | $7.90 | $7.90 | 4,614,074 |
| 2021-05-27 | $7.80 | $8.01 | $7.59 | $8.00 | $8.00 | 2,475,763 |
| 2021-05-26 | $7.70 | $7.80 | $7.51 | $7.70 | $7.70 | 2,045,294 |
| 2021-05-25 | $7.35 | $7.89 | $7.33 | $7.58 | $7.58 | 4,559,616 |
| 2021-05-24 | $7.43 | $7.43 | $7.12 | $7.24 | $7.24 | 1,384,121 |
| 2021-05-21 | $7.69 | $7.73 | $7.31 | $7.36 | $7.36 | 3,157,642 |
| 2021-05-20 | $7.62 | $8.07 | $7.59 | $7.62 | $7.62 | 3,173,987 |
| 2021-05-19 | $7.80 | $8.12 | $7.74 | $7.80 | $7.80 | 2,223,664 |
| 2021-05-18 | $7.66 | $8.23 | $7.53 | $7.92 | $7.92 | 1,903,903 |
| 2021-05-17 | $7.77 | $7.96 | $7.51 | $7.87 | $7.87 | 1,983,643 |
| 2021-05-14 | $7.60 | $8.06 | $7.60 | $7.84 | $7.84 | 1,875,659 |
| 2021-05-13 | $8.11 | $8.28 | $7.39 | $7.47 | $7.47 | 1,843,106 |
| 2021-05-12 | $8.06 | $8.81 | $8.00 | $8.15 | $8.15 | 3,712,689 |
| 2021-05-11 | $7.55 | $8.59 | $7.37 | $8.30 | $8.30 | 4,635,480 |
| 2021-05-10 | $8.43 | $8.46 | $7.75 | $7.77 | $7.77 | 3,578,101 |
| 2021-05-07 | $8.50 | $8.84 | $8.48 | $8.57 | $8.57 | 2,272,213 |
| 2021-05-06 | $8.46 | $8.56 | $8.25 | $8.46 | $8.46 | 3,017,602 |
| 2021-05-05 | $8.55 | $8.78 | $8.47 | $8.50 | $8.50 | 3,498,565 |
| 2021-05-04 | $8.74 | $9.02 | $8.58 | $8.63 | $8.63 | 3,566,615 |
| 2021-05-03 | $9.20 | $9.27 | $8.69 | $8.75 | $8.75 | 2,767,822 |
| 2021-04-30 | $9.61 | $9.71 | $9.04 | $9.11 | $9.11 | 4,170,547 |
| 2021-04-29 | $10.45 | $10.50 | $9.55 | $9.58 | $9.58 | 3,630,447 |
| 2021-04-28 | $10.44 | $10.64 | $10.20 | $10.49 | $10.49 | 1,165,772 |
| 2021-04-27 | $10.57 | $10.69 | $10.42 | $10.47 | $10.47 | 818,277 |
| 2021-04-26 | $10.37 | $10.62 | $10.34 | $10.62 | $10.62 | 629,171 |
| 2021-04-23 | $10.24 | $10.53 | $10.13 | $10.50 | $10.50 | 923,513 |
| 2021-04-22 | $10.25 | $10.64 | $9.98 | $9.99 | $9.99 | 1,801,047 |
| 2021-04-21 | $9.96 | $10.19 | $9.80 | $10.16 | $10.16 | 1,285,237 |
| 2021-04-20 | $10.23 | $10.34 | $9.93 | $10.02 | $10.02 | 1,352,433 |
| 2021-04-19 | $10.09 | $10.63 | $10.09 | $10.25 | $10.25 | 2,167,119 |
| 2021-04-16 | $9.87 | $10.18 | $9.73 | $10.16 | $10.16 | 1,291,915 |
| 2021-04-15 | $10.12 | $10.12 | $9.70 | $9.75 | $9.75 | 1,711,263 |
| 2021-04-14 | $10.19 | $10.22 | $9.86 | $10.00 | $10.00 | 2,391,042 |
| 2021-04-13 | $9.95 | $10.25 | $9.90 | $10.15 | $10.15 | 2,016,624 |
| 2021-04-12 | $10.22 | $10.25 | $9.77 | $9.94 | $9.94 | 3,498,570 |
| 2021-04-09 | $10.78 | $10.79 | $10.22 | $10.30 | $10.30 | 3,734,306 |
| 2021-04-08 | $10.51 | $10.75 | $10.08 | $10.66 | $10.66 | 6,178,553 |
| 2021-04-07 | $10.52 | $10.54 | $10.11 | $10.38 | $10.38 | 3,234,430 |
| 2021-04-06 | $10.40 | $10.84 | $10.19 | $10.63 | $10.63 | 3,687,478 |
| 2021-04-05 | $10.83 | $10.83 | $10.16 | $10.38 | $10.38 | 1,880,738 |
| 2021-04-01 | $10.83 | $10.88 | $10.50 | $10.56 | $10.56 | 4,305,489 |
| 2021-03-31 | $10.34 | $10.51 | $10.18 | $10.41 | $10.41 | 3,177,713 |
| 2021-03-30 | $10.50 | $10.56 | $10.11 | $10.21 | $10.21 | 5,870,604 |
| 2021-03-29 | $10.63 | $10.89 | $10.46 | $10.55 | $10.55 | 2,510,226 |
| 2021-03-26 | $11.29 | $11.44 | $10.08 | $10.55 | $10.55 | 3,932,595 |
| 2021-03-25 | $11.16 | $11.58 | $11.14 | $11.26 | $11.26 | 2,057,785 |
| 2021-03-24 | $12.30 | $12.51 | $11.50 | $11.64 | $11.64 | 2,494,407 |
| 2021-03-23 | $13.16 | $13.16 | $12.19 | $12.33 | $12.33 | 2,895,941 |
| 2021-03-22 | $13.40 | $13.52 | $12.96 | $13.09 | $13.09 | 1,404,406 |
| 2021-03-19 | $12.61 | $13.20 | $12.53 | $13.17 | $13.17 | 1,651,076 |
| 2021-03-18 | $13.12 | $13.32 | $12.59 | $12.64 | $12.64 | 3,600,185 |
| 2021-03-17 | $13.86 | $13.91 | $13.03 | $13.29 | $13.29 | 5,544,958 |
| 2021-03-16 | $14.25 | $14.78 | $13.96 | $14.11 | $14.11 | 2,273,645 |
| 2021-03-15 | $14.21 | $14.29 | $13.94 | $14.11 | $14.11 | 914,236 |
| 2021-03-12 | $14.07 | $14.27 | $13.80 | $14.21 | $14.21 | 947,634 |
| 2021-03-11 | $14.29 | $14.45 | $14.03 | $14.29 | $14.29 | 1,386,101 |
| 2021-03-10 | $14.55 | $14.63 | $13.68 | $13.69 | $13.69 | 1,816,149 |
| 2021-03-09 | $13.88 | $14.22 | $13.87 | $14.06 | $14.06 | 3,016,754 |
| 2021-03-08 | $14.02 | $14.46 | $13.30 | $13.47 | $13.47 | 2,327,292 |
| 2021-03-05 | $13.87 | $14.70 | $13.27 | $14.70 | $14.70 | 4,105,305 |
| 2021-03-04 | $13.73 | $14.08 | $13.13 | $13.73 | $13.73 | 3,439,797 |
| 2021-03-03 | $15.30 | $15.30 | $14.26 | $14.34 | $14.34 | 1,533,292 |
| 2021-03-02 | $15.21 | $15.72 | $15.11 | $15.17 | $15.17 | 3,141,386 |
| 2021-03-01 | $14.96 | $15.51 | $14.78 | $15.25 | $15.25 | 2,243,700 |
| 2021-02-26 | $14.90 | $15.39 | $14.22 | $14.34 | $14.34 | 3,433,356 |
| 2021-02-25 | $15.06 | $15.92 | $14.83 | $14.95 | $14.95 | 2,993,421 |
| 2021-02-24 | $14.95 | $15.21 | $14.54 | $15.07 | $15.07 | 2,575,984 |
| 2021-02-23 | $14.04 | $14.98 | $13.62 | $14.95 | $14.95 | 5,875,551 |
| 2021-02-22 | $15.43 | $16.13 | $14.94 | $15.05 | $15.05 | 6,273,811 |
| 2021-02-19 | $16.47 | $17.06 | $16.24 | $16.37 | $16.37 | 2,550,383 |
| 2021-02-18 | $16.34 | $16.68 | $15.74 | $15.93 | $15.93 | 3,662,431 |
| 2021-02-17 | $18.57 | $18.92 | $16.26 | $17.13 | $17.13 | 5,805,650 |
| 2021-02-16 | $19.34 | $20.54 | $17.96 | $19.18 | $19.18 | 9,654,308 |
| 2021-02-12 | $17.19 | $18.94 | $16.60 | $18.72 | $18.72 | 6,325,370 |
| 2021-02-11 | $14.89 | $18.47 | $14.81 | $17.20 | $17.20 | 19,218,896 |
| 2021-02-10 | $14.17 | $15.27 | $13.94 | $14.91 | $14.91 | 4,890,238 |
| 2021-02-09 | $13.79 | $14.08 | $13.70 | $14.03 | $14.03 | 3,450,696 |
| 2021-02-08 | $14.70 | $14.71 | $13.46 | $13.72 | $13.72 | 4,310,982 |
| 2021-02-05 | $14.13 | $14.74 | $13.63 | $14.49 | $14.49 | 3,471,728 |
| 2021-02-04 | $14.43 | $14.53 | $13.69 | $14.02 | $14.02 | 4,965,077 |
| 2021-02-03 | $13.59 | $13.74 | $13.42 | $13.59 | $13.59 | 3,629,100 |
| 2021-02-02 | $13.48 | $13.70 | $12.98 | $13.59 | $13.59 | 4,447,524 |
| 2021-02-01 | $13.37 | $13.64 | $13.31 | $13.50 | $13.50 | 2,970,150 |
| 2021-01-29 | $13.06 | $13.69 | $12.97 | $13.13 | $13.13 | 4,117,761 |
| 2021-01-28 | $13.08 | $13.37 | $12.90 | $13.22 | $13.22 | 3,231,853 |
| 2021-01-27 | $13.00 | $13.85 | $12.85 | $13.28 | $13.28 | 7,998,428 |
| 2021-01-26 | $13.63 | $13.71 | $13.27 | $13.54 | $13.54 | 6,717,222 |
| 2021-01-25 | $13.18 | $13.68 | $12.89 | $13.63 | $13.63 | 5,161,002 |
| 2021-01-22 | $12.55 | $12.95 | $12.32 | $12.81 | $12.81 | 1,984,498 |
| 2021-01-21 | $12.94 | $12.98 | $12.42 | $12.54 | $12.54 | 3,184,400 |
| 2021-01-20 | $12.43 | $12.72 | $12.25 | $12.69 | $12.69 | 2,591,856 |
| 2021-01-19 | $12.30 | $12.61 | $12.12 | $12.48 | $12.48 | 2,926,323 |
| 2021-01-15 | $12.44 | $12.55 | $12.07 | $12.14 | $12.14 | 2,558,770 |
| 2021-01-14 | $12.44 | $12.63 | $12.05 | $12.56 | $12.56 | 4,899,171 |
| 2021-01-13 | $11.90 | $12.39 | $11.82 | $12.14 | $12.14 | 2,156,033 |
| 2021-01-12 | $11.65 | $11.84 | $11.52 | $11.78 | $11.78 | 1,693,609 |
| 2021-01-11 | $11.10 | $11.78 | $11.08 | $11.74 | $11.74 | 4,797,232 |
| 2021-01-08 | $11.90 | $11.90 | $10.98 | $11.02 | $11.02 | 5,767,806 |
| 2021-01-07 | $11.56 | $11.78 | $11.50 | $11.70 | $11.70 | 2,467,820 |
| 2021-01-06 | $11.83 | $11.83 | $11.41 | $11.48 | $11.48 | 1,905,493 |
| 2021-01-05 | $11.50 | $11.98 | $11.43 | $11.90 | $11.90 | 3,386,134 |
| 2021-01-04 | $11.11 | $11.74 | $11.11 | $11.46 | $11.46 | 2,661,242 |
| 2020-12-31 | $11.57 | $11.65 | $10.98 | $11.06 | $11.06 | 2,527,637 |
| 2020-12-30 | $11.19 | $11.73 | $11.18 | $11.51 | $11.51 | 2,820,900 |
| 2020-12-29 | $11.06 | $11.32 | $11.01 | $11.11 | $11.11 | 2,454,377 |
| 2020-12-28 | $11.19 | $11.28 | $10.87 | $11.00 | $11.00 | 1,456,175 |
| 2020-12-24 | $11.47 | $11.53 | $11.11 | $11.26 | $11.26 | 848,985 |
| 2020-12-23 | $11.67 | $11.74 | $11.38 | $11.66 | $11.66 | 3,333,716 |
| 2020-12-22 | $12.11 | $12.11 | $11.63 | $11.63 | $11.63 | 2,652,109 |
| 2020-12-21 | $11.94 | $12.41 | $11.90 | $12.11 | $12.11 | 2,680,452 |
| 2020-12-18 | $11.83 | $12.26 | $11.81 | $12.22 | $12.22 | 2,921,104 |
| 2020-12-17 | $11.96 | $12.10 | $11.82 | $11.93 | $11.93 | 2,775,109 |
| 2020-12-16 | $11.40 | $11.90 | $11.31 | $11.86 | $11.86 | 3,098,162 |
| 2020-12-15 | $11.46 | $11.55 | $11.25 | $11.33 | $11.33 | 2,392,223 |
| 2020-12-14 | $11.31 | $11.54 | $10.81 | $11.46 | $11.46 | 5,672,108 |
| 2020-12-11 | $12.21 | $12.26 | $11.53 | $11.71 | $11.71 | 7,145,794 |
| 2020-12-10 | $12.44 | $12.62 | $12.20 | $12.30 | $12.30 | 5,077,336 |
| 2020-12-09 | $12.52 | $12.86 | $12.22 | $12.55 | $12.55 | 5,184,022 |
| 2020-12-08 | $12.16 | $12.27 | $11.77 | $12.27 | $12.27 | 3,090,262 |
| 2020-12-07 | $11.92 | $12.11 | $11.74 | $11.98 | $11.98 | 4,317,591 |
| 2020-12-04 | $12.09 | $12.10 | $11.54 | $11.98 | $11.98 | 5,394,336 |
| 2020-12-03 | $12.46 | $12.73 | $12.13 | $12.17 | $12.17 | 4,380,799 |
| 2020-12-02 | $12.46 | $12.63 | $12.20 | $12.39 | $12.39 | 4,012,954 |
| 2020-12-01 | $13.27 | $13.35 | $12.43 | $12.54 | $12.54 | 4,589,052 |
| 2020-11-30 | $13.91 | $13.93 | $13.17 | $13.26 | $13.26 | 13,013,913 |
| 2020-11-27 | $14.06 | $14.10 | $13.77 | $13.97 | $13.97 | 2,655,772 |
| 2020-11-25 | $13.90 | $14.01 | $13.82 | $13.99 | $13.99 | 2,563,605 |
| 2020-11-24 | $13.95 | $14.01 | $13.75 | $14.00 | $14.00 | 1,958,822 |
| 2020-11-23 | $13.70 | $14.00 | $13.67 | $13.99 | $13.99 | 2,021,290 |
| 2020-11-20 | $13.80 | $13.89 | $13.56 | $13.83 | $13.83 | 1,671,547 |
| 2020-11-19 | $13.54 | $13.91 | $13.35 | $13.59 | $13.59 | 2,593,541 |
| 2020-11-18 | $13.92 | $14.00 | $13.24 | $13.57 | $13.57 | 4,679,907 |
| 2020-11-17 | $14.04 | $14.40 | $13.86 | $14.25 | $14.25 | 2,398,077 |
| 2020-11-16 | $14.37 | $14.60 | $14.13 | $14.13 | $14.13 | 2,749,737 |
| 2020-11-13 | $14.51 | $14.75 | $14.11 | $14.21 | $14.21 | 2,245,611 |
| 2020-11-12 | $14.08 | $14.65 | $14.00 | $14.09 | $14.09 | 4,090,314 |
| 2020-11-11 | $13.92 | $14.25 | $13.18 | $13.80 | $13.80 | 4,352,227 |
| 2020-11-10 | $14.40 | $14.50 | $13.44 | $13.61 | $13.61 | 2,962,489 |
| 2020-11-09 | $14.94 | $15.00 | $14.07 | $14.28 | $14.28 | 2,563,558 |
| 2020-11-06 | $15.11 | $15.49 | $14.83 | $14.91 | $14.91 | 2,157,606 |
| 2020-11-05 | $15.40 | $15.67 | $14.42 | $15.35 | $15.35 | 4,578,975 |
| 2020-11-04 | $15.16 | $15.42 | $14.98 | $15.38 | $15.38 | 3,138,822 |
| 2020-11-03 | $15.04 | $15.35 | $14.64 | $15.13 | $15.13 | 2,300,046 |
| 2020-11-02 | $15.35 | $15.47 | $14.81 | $15.08 | $15.08 | 1,689,876 |
| 2020-10-30 | $14.85 | $15.40 | $14.83 | $15.30 | $15.30 | 2,383,587 |
| 2020-10-29 | $14.50 | $15.23 | $14.43 | $15.13 | $15.13 | 1,739,099 |
| 2020-10-28 | $14.64 | $14.77 | $14.11 | $14.29 | $14.29 | 3,201,505 |
| 2020-10-27 | $14.93 | $15.23 | $14.58 | $15.23 | $15.23 | 1,471,691 |
| 2020-10-26 | $14.99 | $15.16 | $14.55 | $14.71 | $14.71 | 1,674,822 |
| 2020-10-23 | $14.75 | $15.12 | $14.66 | $15.07 | $15.07 | 1,633,760 |
| 2020-10-22 | $15.17 | $15.35 | $14.54 | $14.70 | $14.70 | 3,485,654 |
| 2020-10-21 | $15.35 | $15.40 | $15.06 | $15.10 | $15.10 | 3,168,107 |
| 2020-10-20 | $16.00 | $16.00 | $15.10 | $15.18 | $15.18 | 6,155,962 |
| 2020-10-19 | $15.45 | $15.90 | $15.13 | $15.88 | $15.88 | 3,982,387 |
| 2020-10-16 | $15.50 | $15.59 | $14.96 | $15.28 | $15.28 | 4,433,599 |
| 2020-10-15 | $15.22 | $15.47 | $14.92 | $15.22 | $15.22 | 3,728,267 |
| 2020-10-14 | $15.30 | $15.42 | $14.91 | $15.22 | $15.22 | 4,811,555 |
| 2020-10-13 | $15.98 | $16.03 | $14.56 | $15.39 | $15.39 | 6,122,483 |
| 2020-10-12 | $16.09 | $16.37 | $15.24 | $15.68 | $15.68 | 23,839,057 |
| 2020-10-09 | $13.56 | $14.01 | $13.56 | $14.00 | $14.00 | 1,391,194 |
| 2020-10-08 | $13.32 | $13.74 | $13.27 | $13.44 | $13.44 | 1,141,282 |
| 2020-10-07 | $13.26 | $13.34 | $13.14 | $13.23 | $13.23 | 1,215,312 |
| 2020-10-06 | $13.41 | $13.59 | $13.12 | $13.22 | $13.22 | 1,419,179 |
| 2020-10-05 | $14.15 | $14.15 | $13.25 | $13.29 | $13.29 | 3,416,488 |
| 2020-10-02 | $13.30 | $14.21 | $13.26 | $13.99 | $13.99 | 2,802,667 |
| 2020-10-01 | $13.36 | $14.03 | $13.36 | $13.85 | $13.85 | 4,596,873 |
| 2020-09-30 | $13.57 | $13.91 | $13.21 | $13.21 | $13.21 | 3,000,880 |
| 2020-09-29 | $13.82 | $13.89 | $13.39 | $13.45 | $13.45 | 2,604,171 |
| 2020-09-28 | $14.49 | $14.50 | $13.76 | $13.96 | $13.96 | 2,662,825 |
| 2020-09-25 | $14.89 | $14.89 | $14.13 | $14.16 | $14.16 | 1,911,071 |
| 2020-09-24 | $14.25 | $14.50 | $14.03 | $14.29 | $14.29 | 2,428,877 |
| 2020-09-23 | $14.90 | $14.94 | $14.44 | $14.45 | $14.45 | 1,549,789 |
| 2020-09-22 | $15.14 | $15.20 | $14.77 | $14.88 | $14.88 | 1,697,511 |
| 2020-09-21 | $15.55 | $15.64 | $14.52 | $15.22 | $15.22 | 2,027,149 |
| 2020-09-18 | $16.27 | $16.55 | $15.86 | $16.03 | $16.03 | 1,572,598 |
| 2020-09-17 | $16.00 | $16.42 | $15.81 | $16.33 | $16.33 | 1,242,839 |
| 2020-09-16 | $16.54 | $16.60 | $16.04 | $16.34 | $16.34 | 1,017,660 |
| 2020-09-15 | $16.25 | $16.51 | $16.13 | $16.36 | $16.36 | 686,488 |
| 2020-09-14 | $15.99 | $16.33 | $15.96 | $16.12 | $16.12 | 923,554 |
| 2020-09-11 | $15.66 | $15.84 | $15.23 | $15.81 | $15.81 | 912,563 |
| 2020-09-10 | $16.25 | $16.35 | $15.37 | $15.42 | $15.42 | 1,904,031 |
| 2020-09-09 | $15.63 | $16.19 | $15.56 | $16.07 | $16.07 | 905,010 |
| 2020-09-08 | $15.06 | $15.64 | $14.88 | $15.41 | $15.41 | 1,446,423 |
| 2020-09-04 | $15.55 | $15.89 | $14.60 | $15.73 | $15.73 | 2,593,349 |
| 2020-09-03 | $16.70 | $16.71 | $15.05 | $15.37 | $15.37 | 2,499,290 |
| 2020-09-02 | $17.77 | $17.85 | $16.79 | $16.94 | $16.94 | 1,687,492 |
| 2020-09-01 | $16.65 | $17.80 | $16.65 | $17.54 | $17.54 | 2,717,394 |
| 2020-08-31 | $16.89 | $17.12 | $16.42 | $16.74 | $16.74 | 1,547,261 |
| 2020-08-28 | $16.26 | $16.71 | $16.26 | $16.69 | $16.69 | 1,822,464 |
| 2020-08-27 | $16.10 | $16.37 | $16.01 | $16.30 | $16.30 | 1,294,579 |
| 2020-08-26 | $15.80 | $16.30 | $15.76 | $16.18 | $16.18 | 1,916,258 |
| 2020-08-25 | $15.32 | $15.99 | $15.01 | $15.89 | $15.89 | 1,541,053 |
| 2020-08-24 | $14.80 | $15.68 | $14.75 | $15.66 | $15.66 | 2,588,887 |
| 2020-08-21 | $14.66 | $14.87 | $14.54 | $14.64 | $14.64 | 1,120,425 |
| 2020-08-20 | $14.75 | $15.01 | $14.65 | $14.70 | $14.70 | 847,675 |
| 2020-08-19 | $15.08 | $15.23 | $14.75 | $14.90 | $14.90 | 2,168,126 |
| 2020-08-18 | $14.51 | $15.23 | $14.51 | $14.96 | $14.96 | 2,987,214 |
| 2020-08-17 | $14.73 | $14.89 | $14.27 | $14.58 | $14.58 | 2,010,563 |
| 2020-08-14 | $14.28 | $14.64 | $14.25 | $14.64 | $14.64 | 2,698,503 |
| 2020-08-13 | $14.62 | $14.79 | $14.12 | $14.50 | $14.50 | 1,952,707 |
| 2020-08-12 | $14.53 | $14.87 | $14.39 | $14.79 | $14.79 | 2,931,948 |
| 2020-08-11 | $14.33 | $14.79 | $13.85 | $14.43 | $14.43 | 4,801,546 |
| 2020-08-10 | $15.96 | $16.06 | $13.81 | $13.97 | $13.97 | 7,461,628 |
| 2020-08-07 | $14.80 | $15.33 | $14.51 | $15.27 | $15.27 | 4,629,063 |
| 2020-08-06 | $16.00 | $16.21 | $15.43 | $15.92 | $15.92 | 3,908,457 |
| 2020-08-05 | $17.24 | $17.24 | $14.92 | $15.68 | $15.68 | 7,309,835 |
| 2020-08-04 | $14.65 | $14.80 | $14.41 | $14.79 | $14.79 | 1,291,306 |
| 2020-08-03 | $13.95 | $14.90 | $13.68 | $14.67 | $14.67 | 2,893,355 |
| 2020-07-31 | $13.22 | $13.96 | $13.20 | $13.46 | $13.46 | 2,995,794 |
| 2020-07-30 | $12.31 | $13.17 | $12.29 | $13.14 | $13.14 | 1,749,107 |
| 2020-07-29 | $11.97 | $12.58 | $11.88 | $12.55 | $12.55 | 1,598,633 |
| 2020-07-28 | $11.69 | $12.06 | $11.52 | $11.79 | $11.79 | 1,022,609 |
| 2020-07-27 | $11.56 | $11.81 | $11.39 | $11.77 | $11.77 | 836,761 |
| 2020-07-24 | $11.17 | $11.59 | $10.88 | $11.48 | $11.48 | 2,434,319 |
| 2020-07-23 | $12.36 | $12.40 | $11.60 | $11.62 | $11.62 | 1,281,383 |
| 2020-07-22 | $13.08 | $13.08 | $12.01 | $12.23 | $12.23 | 2,700,080 |
| 2020-07-21 | $13.00 | $13.65 | $12.86 | $13.44 | $13.44 | 2,033,683 |
| 2020-07-20 | $12.25 | $12.80 | $11.96 | $12.80 | $12.80 | 1,646,366 |
| 2020-07-17 | $12.22 | $12.33 | $11.94 | $12.02 | $12.02 | 1,375,600 |
| 2020-07-16 | $11.89 | $12.25 | $11.67 | $12.05 | $12.05 | 2,057,200 |
| 2020-07-15 | $12.80 | $12.83 | $12.23 | $12.32 | $12.32 | 1,556,300 |
| 2020-07-14 | $12.55 | $12.94 | $11.86 | $12.72 | $12.72 | 3,488,600 |
| 2020-07-13 | $13.55 | $13.95 | $12.94 | $12.95 | $12.95 | 2,194,100 |
| 2020-07-10 | $13.48 | $14.08 | $13.19 | $13.34 | $13.34 | 2,242,000 |
| 2020-07-09 | $13.57 | $13.81 | $12.87 | $13.65 | $13.65 | 4,026,300 |
| 2020-07-08 | $13.09 | $13.62 | $12.82 | $12.98 | $12.98 | 5,456,600 |
| 2020-07-07 | $12.58 | $12.79 | $12.23 | $12.73 | $12.73 | 2,385,500 |
| 2020-07-06 | $12.77 | $13.64 | $11.95 | $12.44 | $12.44 | 3,524,600 |
| 2020-07-02 | $11.89 | $12.19 | $11.78 | $11.91 | $11.91 | 1,788,500 |
| 2020-07-01 | $11.60 | $11.80 | $11.34 | $11.57 | $11.57 | 1,472,700 |
| 2020-06-30 | $12.07 | $12.49 | $11.42 | $11.54 | $11.54 | 2,862,400 |
| 2020-06-29 | $11.40 | $12.19 | $11.18 | $11.82 | $11.82 | 2,223,200 |
| 2020-06-26 | $11.31 | $11.49 | $11.06 | $11.16 | $11.16 | 1,274,327 |
| 2020-06-25 | $10.59 | $11.30 | $10.59 | $11.10 | $11.10 | 1,602,542 |
| 2020-06-24 | $11.20 | $11.29 | $10.42 | $10.54 | $10.54 | 1,865,162 |
| 2020-06-23 | $11.14 | $11.53 | $10.81 | $11.46 | $11.46 | 1,559,706 |
| 2020-06-22 | $10.99 | $11.25 | $10.90 | $11.16 | $11.16 | 1,178,807 |
| 2020-06-19 | $11.01 | $11.15 | $10.86 | $11.07 | $11.07 | 4,111,787 |
| 2020-06-18 | $10.89 | $10.95 | $10.63 | $10.84 | $10.84 | 1,543,494 |
| 2020-06-17 | $10.75 | $11.32 | $10.41 | $10.67 | $10.67 | 2,817,242 |
| 2020-06-16 | $9.79 | $10.55 | $9.70 | $10.53 | $10.53 | 2,776,428 |
| 2020-06-15 | $8.82 | $9.63 | $8.67 | $9.53 | $9.53 | 2,490,372 |
| 2020-06-12 | $9.22 | $9.28 | $8.87 | $8.98 | $8.98 | 2,166,244 |
| 2020-06-11 | $8.89 | $9.09 | $8.65 | $8.99 | $8.99 | 3,199,140 |
| 2020-06-10 | $8.95 | $9.02 | $8.64 | $8.91 | $8.91 | 1,852,979 |
| 2020-06-09 | $8.99 | $9.60 | $8.91 | $8.94 | $8.94 | 2,408,702 |
| 2020-06-08 | $9.14 | $9.18 | $8.91 | $9.07 | $9.07 | 1,339,085 |
| 2020-06-05 | $9.29 | $9.30 | $8.97 | $9.12 | $9.12 | 1,880,953 |
| 2020-06-04 | $9.42 | $9.56 | $8.88 | $9.20 | $9.20 | 3,045,249 |
| 2020-06-03 | $9.00 | $9.46 | $8.86 | $9.42 | $9.42 | 2,819,882 |
| 2020-06-02 | $9.01 | $9.03 | $8.72 | $8.92 | $8.92 | 1,190,819 |
| 2020-06-01 | $9.00 | $9.10 | $8.75 | $9.00 | $9.00 | 1,509,044 |
| 2020-05-29 | $8.80 | $9.04 | $8.45 | $9.00 | $9.00 | 1,986,096 |
| 2020-05-28 | $8.09 | $9.38 | $8.09 | $8.99 | $8.99 | 3,916,407 |
| 2020-05-27 | $8.35 | $8.69 | $7.86 | $8.13 | $8.13 | 1,734,883 |
| 2020-05-26 | $7.80 | $8.45 | $7.66 | $8.20 | $8.20 | 3,682,636 |
| 2020-05-22 | $7.50 | $7.50 | $6.91 | $6.91 | $6.91 | 2,055,106 |
| 2020-05-21 | $7.79 | $7.79 | $7.36 | $7.61 | $7.61 | 922,205 |
| 2020-05-20 | $7.88 | $8.49 | $7.82 | $8.13 | $8.13 | 1,783,193 |
| 2020-05-19 | $7.55 | $7.78 | $7.43 | $7.75 | $7.75 | 1,140,182 |
| 2020-05-18 | $7.77 | $7.77 | $7.39 | $7.50 | $7.50 | 753,848 |
| 2020-05-15 | $7.26 | $7.60 | $7.13 | $7.60 | $7.60 | 355,344 |
| 2020-05-14 | $7.30 | $7.40 | $7.03 | $7.26 | $7.26 | 495,443 |
| 2020-05-13 | $7.73 | $7.89 | $7.19 | $7.30 | $7.30 | 1,233,825 |
| 2020-05-12 | $7.54 | $7.79 | $7.53 | $7.70 | $7.70 | 708,096 |
| 2020-05-11 | $7.32 | $7.55 | $7.32 | $7.49 | $7.49 | 416,312 |
| 2020-05-08 | $7.24 | $7.49 | $7.19 | $7.46 | $7.46 | 648,577 |
| 2020-05-07 | $7.27 | $7.27 | $7.11 | $7.16 | $7.16 | 442,796 |
| 2020-05-06 | $7.19 | $7.36 | $7.12 | $7.17 | $7.17 | 418,556 |
| 2020-05-05 | $7.09 | $7.31 | $7.02 | $7.07 | $7.07 | 310,065 |
| 2020-05-04 | $7.01 | $7.21 | $6.90 | $7.00 | $7.00 | 634,933 |
| 2020-05-01 | $7.48 | $7.49 | $6.95 | $7.00 | $7.00 | 630,114 |
| 2020-04-30 | $7.42 | $7.62 | $7.26 | $7.59 | $7.59 | 1,131,016 |
| 2020-04-29 | $7.41 | $7.52 | $7.31 | $7.48 | $7.48 | 554,176 |
| 2020-04-28 | $7.61 | $7.61 | $7.21 | $7.26 | $7.26 | 548,429 |
| 2020-04-27 | $7.28 | $7.60 | $7.21 | $7.56 | $7.56 | 888,261 |
| 2020-04-24 | $7.11 | $7.32 | $6.98 | $7.27 | $7.27 | 1,276,473 |
| 2020-04-23 | $7.33 | $7.36 | $7.01 | $7.08 | $7.08 | 564,833 |
| 2020-04-22 | $7.06 | $7.29 | $7.01 | $7.25 | $7.25 | 496,374 |
| 2020-04-21 | $7.54 | $7.54 | $6.91 | $7.00 | $7.00 | 709,284 |
| 2020-04-20 | $7.44 | $7.74 | $7.40 | $7.60 | $7.60 | 1,221,998 |
| 2020-04-17 | $7.35 | $7.56 | $7.31 | $7.54 | $7.54 | 840,492 |
| 2020-04-16 | $7.25 | $7.38 | $7.20 | $7.33 | $7.33 | 278,845 |
| 2020-04-15 | $7.22 | $7.32 | $7.02 | $7.23 | $7.23 | 373,865 |
| 2020-04-14 | $7.29 | $7.50 | $7.26 | $7.32 | $7.32 | 802,841 |
| 2020-04-13 | $7.25 | $7.45 | $7.15 | $7.22 | $7.22 | 493,650 |
| 2020-04-09 | $7.06 | $7.35 | $7.06 | $7.30 | $7.30 | 676,829 |
| 2020-04-08 | $7.34 | $7.37 | $6.98 | $7.00 | $7.00 | 900,768 |
| 2020-04-07 | $7.60 | $7.66 | $7.24 | $7.32 | $7.32 | 1,430,363 |
| 2020-04-06 | $7.35 | $7.64 | $7.27 | $7.47 | $7.47 | 1,901,909 |
| 2020-04-03 | $6.90 | $7.17 | $6.71 | $7.16 | $7.16 | 3,510,427 |
| 2020-04-02 | $6.22 | $6.58 | $6.17 | $6.55 | $6.55 | 1,522,532 |
| 2020-04-01 | $6.33 | $6.52 | $6.23 | $6.27 | $6.27 | 1,187,230 |
| 2020-03-31 | $6.22 | $6.53 | $6.20 | $6.41 | $6.41 | 1,654,015 |
| 2020-03-30 | $6.74 | $6.77 | $6.11 | $6.24 | $6.24 | 2,013,426 |
| 2020-03-27 | $6.70 | $6.74 | $6.40 | $6.61 | $6.61 | 2,021,802 |
| 2020-03-26 | $6.68 | $6.98 | $6.50 | $6.86 | $6.86 | 2,092,285 |
| 2020-03-25 | $6.75 | $7.07 | $6.42 | $6.67 | $6.67 | 2,313,311 |
| 2020-03-24 | $7.48 | $8.00 | $6.60 | $6.69 | $6.69 | 3,270,822 |
| 2020-03-23 | $7.18 | $7.48 | $6.90 | $7.00 | $7.00 | 599,739 |
| 2020-03-20 | $8.10 | $8.20 | $7.13 | $7.25 | $7.25 | 1,652,254 |
| 2020-03-19 | $7.74 | $8.20 | $7.50 | $8.04 | $8.04 | 1,968,441 |
| 2020-03-18 | $7.50 | $8.10 | $7.18 | $7.73 | $7.73 | 1,292,429 |
| 2020-03-17 | $7.39 | $7.94 | $7.02 | $7.87 | $7.87 | 772,268 |
| 2020-03-16 | $6.70 | $7.39 | $6.70 | $7.37 | $7.37 | 924,980 |
| 2020-03-13 | $7.03 | $7.71 | $6.89 | $7.71 | $7.71 | 1,265,328 |
| 2020-03-12 | $6.90 | $7.02 | $6.52 | $6.91 | $6.91 | 1,278,347 |
| 2020-03-11 | $7.40 | $7.48 | $7.01 | $7.29 | $7.29 | 1,100,634 |
| 2020-03-10 | $7.61 | $7.75 | $7.48 | $7.60 | $7.60 | 562,913 |
| 2020-03-09 | $7.04 | $7.78 | $6.50 | $7.45 | $7.45 | 1,570,701 |
| 2020-03-06 | $7.82 | $8.04 | $7.31 | $7.56 | $7.56 | 1,016,349 |
| 2020-03-05 | $8.08 | $8.23 | $7.92 | $8.02 | $8.02 | 394,118 |
| 2020-03-04 | $8.10 | $8.28 | $8.03 | $8.16 | $8.16 | 484,227 |
| 2020-03-03 | $7.85 | $8.07 | $7.80 | $7.98 | $7.98 | 1,661,288 |
| 2020-03-02 | $7.83 | $7.99 | $7.57 | $7.80 | $7.80 | 705,430 |
| 2020-02-28 | $7.44 | $7.77 | $7.40 | $7.77 | $7.77 | 1,168,557 |
| 2020-02-27 | $7.90 | $8.02 | $7.39 | $7.79 | $7.79 | 1,614,450 |
| 2020-02-26 | $7.92 | $8.12 | $7.91 | $7.98 | $7.98 | 681,899 |
| 2020-02-25 | $7.94 | $8.06 | $7.81 | $7.90 | $7.90 | 558,899 |
| 2020-02-24 | $7.84 | $7.95 | $7.57 | $7.90 | $7.90 | 785,332 |
| 2020-02-21 | $8.14 | $8.14 | $8.01 | $8.07 | $8.07 | 1,051,646 |
| 2020-02-20 | $8.11 | $8.33 | $8.02 | $8.16 | $8.16 | 1,351,211 |
| 2020-02-19 | $8.38 | $8.51 | $8.06 | $8.09 | $8.09 | 847,333 |
| 2020-02-18 | $8.83 | $8.88 | $8.13 | $8.33 | $8.33 | 984,843 |
| 2020-02-14 | $8.47 | $8.99 | $8.44 | $8.76 | $8.76 | 1,265,694 |
| 2020-02-13 | $8.48 | $8.59 | $8.40 | $8.45 | $8.45 | 634,031 |
| 2020-02-12 | $8.60 | $8.71 | $8.51 | $8.53 | $8.53 | 1,452,272 |
| 2020-02-11 | $8.92 | $8.93 | $8.46 | $8.50 | $8.50 | 1,545,694 |
| 2020-02-10 | $8.56 | $8.85 | $8.51 | $8.85 | $8.85 | 1,102,179 |
| 2020-02-07 | $8.27 | $8.62 | $8.11 | $8.59 | $8.59 | 1,515,687 |
| 2020-02-06 | $8.11 | $8.39 | $8.11 | $8.28 | $8.28 | 1,220,876 |
| 2020-02-05 | $8.20 | $8.30 | $7.94 | $8.02 | $8.02 | 1,149,259 |
| 2020-02-04 | $8.42 | $8.47 | $8.10 | $8.14 | $8.14 | 1,604,060 |
| 2020-02-03 | $8.08 | $8.30 | $8.04 | $8.25 | $8.25 | 1,920,872 |
| 2020-01-31 | $8.00 | $8.15 | $7.93 | $8.09 | $8.09 | 1,928,164 |
| 2020-01-30 | $7.80 | $8.13 | $7.57 | $8.08 | $8.08 | 2,821,108 |
| 2020-01-29 | $7.99 | $8.23 | $7.84 | $8.00 | $8.00 | 2,019,454 |
| 2020-01-28 | $7.70 | $8.09 | $7.68 | $7.99 | $7.99 | 2,861,511 |
| 2020-01-27 | $7.30 | $7.83 | $7.08 | $7.60 | $7.60 | 4,362,841 |
| 2020-01-24 | $7.93 | $8.18 | $7.66 | $7.72 | $7.72 | 2,985,796 |
| 2020-01-23 | $7.59 | $7.98 | $7.59 | $7.94 | $7.94 | 4,015,298 |
| 2020-01-22 | $8.65 | $8.85 | $7.58 | $7.60 | $7.60 | 4,218,140 |
| 2020-01-21 | $9.00 | $9.16 | $8.47 | $8.59 | $8.59 | 2,906,752 |
| 2020-01-17 | $9.09 | $9.43 | $9.03 | $9.37 | $9.37 | 1,387,048 |
| 2020-01-16 | $8.99 | $9.20 | $8.84 | $9.11 | $9.11 | 1,312,138 |
| 2020-01-15 | $8.96 | $9.09 | $8.85 | $8.94 | $8.94 | 1,994,964 |
| 2020-01-14 | $9.24 | $9.29 | $8.76 | $8.92 | $8.92 | 2,372,485 |
| 2020-01-13 | $9.39 | $9.43 | $9.22 | $9.36 | $9.36 | 2,714,017 |
| 2020-01-10 | $9.19 | $9.39 | $8.97 | $9.35 | $9.35 | 2,109,011 |
| 2020-01-09 | $9.49 | $9.50 | $9.09 | $9.21 | $9.21 | 2,577,946 |
| 2020-01-08 | $8.97 | $9.48 | $8.93 | $9.36 | $9.36 | 1,926,358 |
| 2020-01-07 | $8.98 | $9.13 | $8.83 | $8.99 | $8.99 | 2,187,086 |
| 2020-01-06 | $8.67 | $9.00 | $8.56 | $8.98 | $8.98 | 1,532,765 |
| 2020-01-03 | $8.67 | $8.96 | $8.56 | $8.78 | $8.78 | 1,687,551 |
| 2020-01-02 | $8.50 | $8.87 | $8.40 | $8.85 | $8.85 | 2,560,071 |
| 2019-12-31 | $8.35 | $8.51 | $8.27 | $8.47 | $8.47 | 1,276,684 |
| 2019-12-30 | $8.15 | $8.51 | $8.14 | $8.36 | $8.36 | 1,693,735 |
| 2019-12-27 | $8.50 | $8.53 | $8.10 | $8.15 | $8.15 | 1,750,748 |
| 2019-12-26 | $8.02 | $8.60 | $8.02 | $8.50 | $8.50 | 1,741,928 |
| 2019-12-24 | $8.04 | $8.21 | $7.94 | $8.08 | $8.08 | 1,452,606 |
| 2019-12-23 | $7.93 | $8.20 | $7.91 | $8.06 | $8.06 | 1,692,454 |
| 2019-12-20 | $8.00 | $8.00 | $7.81 | $7.87 | $7.87 | 3,906,347 |
| 2019-12-19 | $7.74 | $7.92 | $7.66 | $7.74 | $7.74 | 1,774,755 |
| 2019-12-18 | $7.60 | $7.80 | $7.56 | $7.70 | $7.70 | 708,106 |
| 2019-12-17 | $7.59 | $7.77 | $7.53 | $7.62 | $7.62 | 1,138,178 |
| 2019-12-16 | $8.03 | $8.03 | $7.46 | $7.63 | $7.63 | 2,309,716 |
| 2019-12-13 | $8.10 | $8.25 | $7.80 | $8.03 | $8.03 | 3,503,290 |
| 2019-12-12 | $7.69 | $8.12 | $7.65 | $8.09 | $8.09 | 2,626,103 |
| 2019-12-11 | $7.26 | $7.73 | $7.26 | $7.71 | $7.71 | 1,348,887 |
| 2019-12-10 | $7.11 | $7.34 | $7.05 | $7.32 | $7.32 | 991,737 |
| 2019-12-09 | $7.13 | $7.18 | $7.02 | $7.12 | $7.12 | 1,279,558 |
| 2019-12-06 | $7.20 | $7.25 | $7.08 | $7.18 | $7.18 | 621,513 |
| 2019-12-05 | $7.30 | $7.33 | $7.06 | $7.16 | $7.16 | 988,891 |
| 2019-12-04 | $7.24 | $7.33 | $7.10 | $7.30 | $7.30 | 918,656 |
| 2019-12-03 | $7.05 | $7.39 | $7.01 | $7.20 | $7.20 | 2,827,057 |
| 2019-12-02 | $7.33 | $7.64 | $7.17 | $7.51 | $7.51 | 3,181,072 |
| 2019-11-29 | $7.75 | $7.75 | $7.46 | $7.46 | $7.46 | 905,052 |
| 2019-11-27 | $8.00 | $8.02 | $7.40 | $7.84 | $7.84 | 1,681,191 |
| 2019-11-26 | $7.71 | $7.75 | $7.50 | $7.65 | $7.65 | 1,119,745 |
| 2019-11-25 | $7.68 | $7.75 | $7.49 | $7.70 | $7.70 | 730,461 |
| 2019-11-22 | $7.33 | $7.62 | $7.33 | $7.59 | $7.59 | 349,490 |
| 2019-11-21 | $7.31 | $7.48 | $7.27 | $7.34 | $7.34 | 465,209 |
| 2019-11-20 | $7.62 | $7.62 | $7.24 | $7.30 | $7.30 | 630,448 |
| 2019-11-19 | $7.65 | $7.99 | $7.54 | $7.66 | $7.66 | 392,198 |
| 2019-11-18 | $7.51 | $7.67 | $7.37 | $7.65 | $7.65 | 431,494 |
| 2019-11-15 | $7.30 | $7.62 | $7.30 | $7.52 | $7.52 | 578,307 |
| 2019-11-14 | $7.31 | $7.37 | $7.15 | $7.22 | $7.22 | 744,586 |
| 2019-11-13 | $7.54 | $7.67 | $7.30 | $7.31 | $7.31 | 452,821 |
| 2019-11-12 | $7.88 | $7.88 | $7.28 | $7.39 | $7.39 | 857,465 |
| 2019-11-11 | $8.03 | $8.03 | $7.70 | $7.78 | $7.78 | 538,135 |
| 2019-11-08 | $7.97 | $8.13 | $7.89 | $8.03 | $8.03 | 709,149 |
| 2019-11-07 | $7.97 | $8.12 | $7.93 | $7.98 | $7.98 | 499,906 |
| 2019-11-06 | $8.18 | $8.23 | $7.80 | $7.80 | $7.80 | 872,537 |
| 2019-11-05 | $8.31 | $8.36 | $8.05 | $8.25 | $8.25 | 553,102 |
| 2019-11-04 | $7.81 | $8.30 | $7.81 | $8.28 | $8.28 | 896,289 |
| 2019-11-01 | $7.78 | $7.86 | $7.57 | $7.76 | $7.76 | 774,865 |
| 2019-10-31 | $7.84 | $7.94 | $7.71 | $7.77 | $7.77 | 456,895 |
| 2019-10-30 | $7.75 | $7.96 | $7.68 | $7.91 | $7.91 | 421,722 |
| 2019-10-29 | $7.83 | $7.89 | $7.71 | $7.76 | $7.76 | 877,996 |
| 2019-10-28 | $7.77 | $7.96 | $7.66 | $7.88 | $7.88 | 558,924 |
| 2019-10-25 | $7.68 | $8.05 | $7.66 | $7.90 | $7.90 | 891,314 |
| 2019-10-24 | $7.77 | $7.95 | $7.46 | $7.75 | $7.75 | 947,679 |
| 2019-10-23 | $7.40 | $7.88 | $7.32 | $7.81 | $7.81 | 1,843,732 |
| 2019-10-22 | $7.64 | $7.69 | $7.30 | $7.33 | $7.33 | 1,361,464 |
| 2019-10-21 | $7.65 | $7.68 | $7.42 | $7.57 | $7.57 | 1,306,031 |
| 2019-10-18 | $7.35 | $7.63 | $7.30 | $7.54 | $7.54 | 1,771,121 |
| 2019-10-17 | $7.15 | $7.40 | $7.01 | $7.37 | $7.37 | 1,503,967 |
| 2019-10-16 | $7.41 | $7.45 | $7.02 | $7.12 | $7.12 | 3,140,089 |
| 2019-10-15 | $7.80 | $7.86 | $7.41 | $7.47 | $7.47 | 2,341,529 |
| 2019-10-14 | $8.45 | $8.45 | $7.64 | $7.66 | $7.66 | 3,814,388 |
| 2019-10-11 | $8.16 | $8.57 | $8.16 | $8.53 | $8.53 | 734,411 |
| 2019-10-10 | $7.96 | $8.14 | $7.88 | $8.11 | $8.11 | 1,497,817 |
| 2019-10-09 | $8.00 | $8.12 | $7.91 | $8.01 | $8.01 | 1,198,088 |
| 2019-10-08 | $8.00 | $8.12 | $7.92 | $7.93 | $7.93 | 1,082,030 |
| 2019-10-07 | $8.43 | $8.43 | $8.11 | $8.11 | $8.11 | 708,641 |
| 2019-10-04 | $8.20 | $8.57 | $8.20 | $8.51 | $8.51 | 340,947 |
| 2019-10-03 | $8.22 | $8.24 | $8.02 | $8.24 | $8.24 | 1,275,843 |
| 2019-10-02 | $8.14 | $8.15 | $8.05 | $8.12 | $8.12 | 1,358,742 |
| 2019-10-01 | $8.13 | $8.30 | $8.09 | $8.19 | $8.19 | 834,624 |
| 2019-09-30 | $8.28 | $8.31 | $8.10 | $8.19 | $8.19 | 1,168,824 |
| 2019-09-27 | $8.60 | $8.68 | $8.09 | $8.19 | $8.19 | 2,870,022 |
| 2019-09-26 | $8.72 | $8.89 | $8.61 | $8.61 | $8.61 | 725,226 |
| 2019-09-25 | $8.77 | $9.03 | $8.69 | $8.75 | $8.75 | 1,337,688 |
| 2019-09-24 | $9.06 | $9.18 | $8.77 | $8.78 | $8.78 | 1,306,280 |
| 2019-09-23 | $9.40 | $9.40 | $9.06 | $9.06 | $9.06 | 774,129 |
| 2019-09-20 | $9.29 | $9.60 | $9.25 | $9.50 | $9.50 | 1,170,638 |
| 2019-09-19 | $9.00 | $9.38 | $8.99 | $9.16 | $9.16 | 1,011,815 |
| 2019-09-18 | $9.00 | $9.14 | $8.95 | $9.04 | $9.04 | 763,257 |
| 2019-09-17 | $9.24 | $9.28 | $9.00 | $9.02 | $9.02 | 1,078,881 |
| 2019-09-16 | $9.51 | $9.66 | $9.25 | $9.33 | $9.33 | 604,440 |
| 2019-09-13 | $9.45 | $9.59 | $9.41 | $9.50 | $9.50 | 1,264,017 |
| 2019-09-12 | $9.56 | $9.79 | $9.36 | $9.39 | $9.39 | 562,073 |
| 2019-09-11 | $9.77 | $9.84 | $9.48 | $9.57 | $9.57 | 970,277 |
| 2019-09-10 | $9.70 | $9.80 | $9.39 | $9.75 | $9.75 | 1,048,148 |
| 2019-09-09 | $10.04 | $10.27 | $9.71 | $9.78 | $9.78 | 1,673,799 |
| 2019-09-06 | $10.08 | $10.17 | $9.85 | $9.96 | $9.96 | 866,957 |
| 2019-09-05 | $10.10 | $10.14 | $9.91 | $9.97 | $9.97 | 1,139,308 |
| 2019-09-04 | $9.67 | $10.13 | $9.61 | $9.98 | $9.98 | 1,848,045 |
| 2019-09-03 | $9.45 | $10.05 | $9.31 | $9.35 | $9.35 | 2,846,725 |
| 2019-08-30 | $9.36 | $9.50 | $9.15 | $9.46 | $9.46 | 795,526 |
| 2019-08-29 | $8.96 | $9.38 | $8.95 | $9.20 | $9.20 | 1,703,838 |
| 2019-08-28 | $8.80 | $8.86 | $8.45 | $8.82 | $8.82 | 646,066 |
| 2019-08-27 | $8.44 | $8.93 | $8.41 | $8.64 | $8.64 | 1,736,765 |
| 2019-08-26 | $8.15 | $8.36 | $8.15 | $8.35 | $8.35 | 450,483 |
| 2019-08-23 | $8.21 | $8.25 | $7.86 | $8.07 | $8.07 | 2,366,277 |
| 2019-08-22 | $8.27 | $8.44 | $8.15 | $8.20 | $8.20 | 1,530,176 |
| 2019-08-21 | $8.41 | $8.52 | $8.01 | $8.22 | $8.22 | 2,532,706 |
| 2019-08-20 | $8.45 | $8.68 | $8.31 | $8.31 | $8.31 | 2,197,597 |
| 2019-08-19 | $9.00 | $9.10 | $8.27 | $8.45 | $8.45 | 4,032,774 |
| 2019-08-16 | $8.48 | $9.11 | $8.40 | $8.70 | $8.70 | 2,960,957 |
| 2019-08-15 | $8.22 | $8.38 | $8.08 | $8.31 | $8.31 | 2,182,011 |
| 2019-08-14 | $8.66 | $8.79 | $8.05 | $8.14 | $8.14 | 2,518,599 |
| 2019-08-13 | $10.67 | $10.98 | $8.82 | $8.84 | $8.84 | 4,086,825 |
| 2019-08-12 | $9.72 | $10.15 | $9.53 | $9.93 | $9.93 | 4,430,688 |
| 2019-08-09 | $9.06 | $9.58 | $9.06 | $9.56 | $9.56 | 2,143,508 |
| 2019-08-08 | $8.60 | $9.22 | $8.55 | $9.22 | $9.22 | 2,626,187 |
| 2019-08-07 | $7.96 | $8.40 | $7.90 | $8.39 | $8.39 | 1,687,005 |
| 2019-08-06 | $8.20 | $8.48 | $7.77 | $7.84 | $7.84 | 2,023,488 |
| 2019-08-05 | $8.49 | $8.50 | $7.87 | $8.18 | $8.18 | 3,100,059 |
| 2019-08-02 | $9.07 | $9.13 | $8.57 | $8.80 | $8.80 | 3,626,527 |
| 2019-08-01 | $9.79 | $9.83 | $8.85 | $9.33 | $9.33 | 2,653,070 |
| 2019-07-31 | $9.94 | $10.15 | $9.73 | $9.77 | $9.77 | 874,756 |
| 2019-07-30 | $10.00 | $10.12 | $9.98 | $10.02 | $10.02 | 985,974 |
| 2019-07-29 | $10.19 | $10.19 | $9.94 | $10.08 | $10.08 | 1,375,893 |
| 2019-07-26 | $9.90 | $10.20 | $9.73 | $10.08 | $10.08 | 2,083,287 |
| 2019-07-25 | $10.05 | $10.46 | $9.70 | $9.72 | $9.72 | 2,186,118 |
| 2019-07-24 | $10.50 | $10.59 | $9.90 | $10.20 | $10.20 | 2,866,765 |
| 2019-07-23 | $10.00 | $10.50 | $9.90 | $10.38 | $10.38 | 2,765,705 |
| 2019-07-22 | $10.50 | $10.51 | $9.63 | $10.05 | $10.05 | 5,291,276 |
| 2019-07-19 | $10.93 | $11.16 | $10.10 | $10.50 | $10.50 | 6,048,263 |
| 2019-07-18 | $11.59 | $11.88 | $11.00 | $11.05 | $11.05 | 9,071,589 |
| 2019-07-17 | $11.02 | $11.54 | $11.00 | $11.50 | $11.50 | 32,598,639 |
DouYu International Holdings Ltd (DOYU) News Headlines
.jpg)
These stocks are already in a correction and could fall further
A host of struggling stocks are predicted to see further losses in the future.
cnbc.com April 18, 2024Recent DouYu International Holdings Ltd (DOYU) News
Similar Companies to DouYu International Holdings Ltd (DOYU) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |