Fangdd Network Group Ltd (DUO) Exchange: NASDAQ
Data as of Oct. 9, 2024
$1.76 ($0.10) 6.02%
Fangdd Network Group Ltd - Daily Information
Click for more stock information on Fangdd Network Group Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2024 |
| Open | $1.67 |
| Previous Close | $1.76 |
| High | $1.92 |
| Low | $1.64 |
| Adjusted Open | $1.67 |
| Previous Adjusted Close | $1.76 |
| Adjusted High | $1.92 |
| Adjusted Low | $1.64 |
Invest in Fangdd Network Group Ltd (DUO)
Key People Fangdd Network Group Ltd
| Employee | Position |
|---|---|
| Yi Duan | Chairman & Co-Chief Executive Officer |
| Xi Zeng | Co-Chief Executive Officer & Director |
| Jiao Rong Pan | Chief Financial Officer, Director & Senior VP |
| Jian Cheng Li | Chief Technology Officer |
| Li Xiao | Director & Vice President |
| Huaxin Wen | Financial Controller |
| Li Linda | Director-Capital Markets Department |
| Da Rong Cao | Independent Director |
| Kar Ling Ng | Independent Director |
| Wei Ru Chen | Independent Director |
Company Profile Fangdd Network Group Ltd
Exchange: NASDAQ
IPO Date: Nov. 1, 2019
Employees: 1,500
Sector: Real Estate
Industry: Real Estate Services
Website: Fangdd Network Group Ltd Website
Address: 6 Chaowai Avenue, Chaoyang District, Beijing 100020, China
Historical Stock Data for Fangdd Network Group Ltd (DUO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | $1.67 | $1.92 | $1.64 | $1.76 | $1.76 | 9,608,549 |
| 2024-10-08 | $1.85 | $2.12 | $1.60 | $1.66 | $1.66 | 9,643,202 |
| 2024-10-07 | $2.34 | $2.34 | $1.69 | $2.17 | $2.17 | 19,092,364 |
| 2024-10-04 | $3.86 | $4.00 | $2.12 | $2.53 | $2.53 | 28,518,138 |
| 2024-10-03 | $3.53 | $4.05 | $3.34 | $3.77 | $3.77 | 23,745,703 |
| 2024-10-02 | $4.25 | $4.67 | $3.63 | $4.38 | $4.38 | 84,795,099 |
| 2024-10-01 | $3.29 | $3.99 | $2.37 | $3.39 | $3.39 | 150,496,530 |
| 2024-09-30 | $1.77 | $3.59 | $1.56 | $3.10 | $3.10 | 196,676,987 |
| 2024-09-30 | $1.77 | $3.59 | $1.56 | $3.10 | $3.10 | 196,676,987 |
| 2024-09-27 | $1.50 | $1.59 | $1.14 | $1.26 | $1.26 | 77,846,200 |
| 2024-09-27 | $1.50 | $1.59 | $1.14 | $1.26 | $1.26 | 77,846,200 |
| 2024-09-23 | $0.38 | $0.43 | $0.38 | $0.43 | $0.43 | 287,044 |
| 2024-09-20 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 151,472 |
| 2024-09-19 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 321,005 |
| 2024-09-18 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 295,714 |
| 2024-09-17 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 97,912 |
| 2024-09-16 | $0.44 | $0.45 | $0.40 | $0.43 | $0.43 | 270,613 |
| 2024-09-13 | $0.41 | $0.48 | $0.41 | $0.46 | $0.46 | 659,795 |
| 2024-09-12 | $0.39 | $0.45 | $0.39 | $0.45 | $0.45 | 1,378,564 |
| 2024-09-11 | $0.38 | $0.43 | $0.32 | $0.43 | $0.43 | 15,415,533 |
| 2024-09-10 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 67,234 |
| 2024-09-09 | $0.40 | $0.42 | $0.38 | $0.39 | $0.39 | 26,749 |
| 2024-09-06 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 40,230 |
| 2024-09-05 | $0.38 | $0.41 | $0.37 | $0.40 | $0.40 | 151,606 |
| 2024-09-04 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 103,028 |
| 2024-09-03 | $0.40 | $0.40 | $0.36 | $0.38 | $0.38 | 99,761 |
| 2024-08-30 | $0.44 | $0.45 | $0.40 | $0.40 | $0.40 | 216,146 |
| 2024-08-29 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 49,445 |
| 2024-08-28 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 168,125 |
| 2024-08-27 | $0.51 | $0.51 | $0.46 | $0.46 | $0.46 | 71,530 |
| 2024-08-26 | $0.46 | $0.54 | $0.46 | $0.52 | $0.52 | 173,096 |
| 2024-08-23 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 148,682 |
| 2024-08-22 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 132,140 |
| 2024-08-21 | $0.42 | $0.49 | $0.41 | $0.49 | $0.49 | 417,362 |
| 2024-08-20 | $0.46 | $0.46 | $0.41 | $0.42 | $0.42 | 114,358 |
| 2024-08-19 | $0.43 | $0.46 | $0.42 | $0.44 | $0.44 | 203,500 |
| 2024-08-16 | $0.38 | $0.44 | $0.38 | $0.42 | $0.42 | 190,448 |
| 2024-08-15 | $0.40 | $0.40 | $0.37 | $0.40 | $0.40 | 67,086 |
| 2024-08-14 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 46,202 |
| 2024-08-13 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 58,548 |
| 2024-08-12 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 46,758 |
| 2024-08-09 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 44,490 |
| 2024-08-08 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 62,762 |
| 2024-08-07 | $0.42 | $0.42 | $0.38 | $0.39 | $0.39 | 53,682 |
| 2024-08-06 | $0.39 | $0.42 | $0.37 | $0.40 | $0.40 | 82,880 |
| 2024-08-05 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 119,494 |
| 2024-08-02 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 98,605 |
| 2024-08-01 | $0.43 | $0.44 | $0.39 | $0.39 | $0.39 | 314,130 |
| 2024-07-31 | $0.45 | $0.46 | $0.41 | $0.42 | $0.42 | 166,746 |
| 2024-07-30 | $0.46 | $0.48 | $0.43 | $0.43 | $0.43 | 257,008 |
| 2024-07-29 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 76,029 |
| 2024-07-26 | $0.45 | $0.47 | $0.44 | $0.45 | $0.45 | 72,777 |
| 2024-07-25 | $0.46 | $0.48 | $0.42 | $0.46 | $0.46 | 251,367 |
| 2024-07-24 | $0.43 | $0.54 | $0.41 | $0.54 | $0.54 | 1,513,931 |
| 2024-07-23 | $0.44 | $0.44 | $0.41 | $0.43 | $0.43 | 113,615 |
| 2024-07-22 | $0.46 | $0.47 | $0.41 | $0.45 | $0.45 | 174,363 |
| 2024-07-19 | $0.48 | $0.48 | $0.45 | $0.46 | $0.46 | 57,910 |
| 2024-07-18 | $0.49 | $0.49 | $0.44 | $0.45 | $0.45 | 213,769 |
| 2024-07-17 | $0.50 | $0.52 | $0.49 | $0.50 | $0.50 | 147,419 |
| 2024-07-16 | $0.53 | $0.55 | $0.50 | $0.52 | $0.52 | 184,641 |
| 2024-07-15 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 134,535 |
| 2024-07-12 | $0.56 | $0.57 | $0.52 | $0.54 | $0.54 | 208,921 |
| 2024-07-11 | $0.55 | $0.57 | $0.50 | $0.55 | $0.55 | 217,820 |
| 2024-07-10 | $0.57 | $0.59 | $0.53 | $0.55 | $0.55 | 106,963 |
| 2024-07-09 | $0.58 | $0.61 | $0.57 | $0.57 | $0.57 | 37,698 |
| 2024-07-08 | $0.58 | $0.61 | $0.57 | $0.58 | $0.58 | 87,327 |
| 2024-07-05 | $0.55 | $0.60 | $0.55 | $0.57 | $0.57 | 87,812 |
| 2024-07-03 | $0.58 | $0.60 | $0.55 | $0.57 | $0.57 | 57,907 |
| 2024-07-02 | $0.56 | $0.58 | $0.54 | $0.58 | $0.58 | 193,806 |
| 2024-07-01 | $0.55 | $0.60 | $0.54 | $0.57 | $0.57 | 230,800 |
| 2024-06-28 | $0.54 | $0.62 | $0.54 | $0.59 | $0.59 | 530,383 |
| 2024-06-27 | $0.54 | $0.58 | $0.54 | $0.54 | $0.54 | 102,393 |
| 2024-06-26 | $0.56 | $0.59 | $0.54 | $0.55 | $0.55 | 352,450 |
| 2024-06-25 | $0.56 | $0.57 | $0.52 | $0.56 | $0.56 | 153,055 |
| 2024-06-24 | $0.62 | $0.65 | $0.55 | $0.55 | $0.55 | 1,637,658 |
| 2024-06-21 | $0.62 | $0.63 | $0.59 | $0.61 | $0.61 | 72,755 |
| 2024-06-20 | $0.65 | $0.65 | $0.59 | $0.64 | $0.64 | 180,421 |
| 2024-06-18 | $0.64 | $0.68 | $0.63 | $0.65 | $0.65 | 201,160 |
| 2024-06-17 | $0.61 | $0.74 | $0.59 | $0.71 | $0.71 | 592,529 |
| 2024-06-14 | $0.61 | $0.65 | $0.57 | $0.61 | $0.61 | 682,171 |
| 2024-06-13 | $0.69 | $0.73 | $0.63 | $0.66 | $0.66 | 6,489,855 |
| 2024-06-12 | $0.60 | $0.64 | $0.59 | $0.61 | $0.61 | 2,271,231 |
| 2024-06-11 | $0.62 | $0.62 | $0.53 | $0.58 | $0.58 | 237,956 |
| 2024-06-10 | $0.63 | $0.64 | $0.60 | $0.62 | $0.62 | 100,565 |
| 2024-06-07 | $0.64 | $0.74 | $0.64 | $0.65 | $0.65 | 305,853 |
| 2024-06-06 | $0.70 | $0.71 | $0.58 | $0.64 | $0.64 | 326,265 |
| 2024-06-05 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 181,345 |
| 2024-06-04 | $0.75 | $0.78 | $0.71 | $0.75 | $0.75 | 297,721 |
| 2024-06-03 | $0.74 | $0.79 | $0.68 | $0.74 | $0.74 | 543,775 |
| 2024-05-31 | $0.80 | $0.83 | $0.72 | $0.74 | $0.74 | 753,276 |
| 2024-05-30 | $0.73 | $0.88 | $0.72 | $0.83 | $0.83 | 610,304 |
| 2024-05-29 | $0.98 | $0.99 | $0.77 | $0.79 | $0.79 | 1,298,046 |
| 2024-05-28 | $1.11 | $1.12 | $1.01 | $1.06 | $1.06 | 622,481 |
| 2024-05-24 | $1.08 | $1.18 | $1.06 | $1.12 | $1.12 | 831,484 |
| 2024-05-23 | $1.14 | $1.19 | $1.05 | $1.16 | $1.16 | 898,658 |
| 2024-05-22 | $1.22 | $1.38 | $1.03 | $1.21 | $1.21 | 2,325,581 |
| 2024-05-21 | $1.04 | $1.65 | $0.96 | $1.22 | $1.22 | 9,708,865 |
| 2024-05-20 | $1.50 | $1.50 | $0.96 | $1.16 | $1.16 | 11,570,137 |
| 2024-05-17 | $1.52 | $2.10 | $1.33 | $1.68 | $1.68 | 100,485,611 |
| 2024-05-16 | $0.49 | $0.49 | $0.38 | $0.40 | $0.40 | 1,166,800 |
| 2024-05-15 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 80,382 |
| 2024-05-14 | $0.38 | $0.41 | $0.36 | $0.39 | $0.39 | 362,218 |
| 2024-05-13 | $0.37 | $0.39 | $0.35 | $0.38 | $0.38 | 215,084 |
| 2024-05-10 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 57,875 |
| 2024-05-09 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 32,444 |
| 2024-05-08 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 125,378 |
| 2024-05-07 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 45,623 |
| 2024-05-06 | $0.37 | $0.40 | $0.36 | $0.38 | $0.38 | 178,736 |
| 2024-05-03 | $0.39 | $0.40 | $0.35 | $0.37 | $0.37 | 144,389 |
| 2024-05-02 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 79,222 |
| 2024-05-01 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 42,294 |
| 2024-04-30 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 49,219 |
| 2024-04-29 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 103,551 |
| 2024-04-26 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 61,558 |
| 2024-04-25 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 106,950 |
| 2024-04-24 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 80,464 |
| 2024-04-23 | $0.42 | $0.43 | $0.39 | $0.41 | $0.41 | 93,475 |
| 2024-04-22 | $0.39 | $0.44 | $0.38 | $0.42 | $0.42 | 371,244 |
| 2024-04-19 | $0.40 | $0.42 | $0.38 | $0.38 | $0.38 | 105,197 |
| 2024-04-18 | $0.39 | $0.42 | $0.38 | $0.40 | $0.40 | 113,766 |
| 2024-04-17 | $0.38 | $0.39 | $0.36 | $0.39 | $0.39 | 51,334 |
| 2024-04-16 | $0.39 | $0.39 | $0.35 | $0.37 | $0.37 | 161,526 |
| 2024-04-15 | $0.39 | $0.43 | $0.36 | $0.37 | $0.37 | 164,968 |
| 2024-04-12 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 63,501 |
| 2024-04-11 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 93,400 |
| 2024-04-10 | $0.45 | $0.47 | $0.43 | $0.44 | $0.44 | 119,796 |
| 2024-04-09 | $0.48 | $0.48 | $0.44 | $0.46 | $0.46 | 147,410 |
| 2024-04-08 | $0.45 | $0.53 | $0.43 | $0.49 | $0.49 | 646,778 |
| 2024-04-05 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 73,746 |
| 2024-04-04 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 73,953 |
| 2024-04-03 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 82,567 |
| 2024-04-02 | $0.45 | $0.45 | $0.41 | $0.44 | $0.44 | 126,600 |
| 2024-04-01 | $0.45 | $0.45 | $0.43 | $0.45 | $0.45 | 81,221 |
| 2024-03-28 | $0.45 | $0.45 | $0.43 | $0.45 | $0.45 | 95,355 |
| 2024-03-27 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 117,009 |
| 2024-03-26 | $0.42 | $0.49 | $0.42 | $0.43 | $0.43 | 129,101 |
| 2024-03-25 | $0.48 | $0.48 | $0.43 | $0.44 | $0.44 | 298,591 |
| 2024-03-22 | $0.47 | $0.48 | $0.43 | $0.45 | $0.45 | 126,160 |
| 2024-03-21 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 238,852 |
| 2024-03-20 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 123,174 |
| 2024-03-19 | $0.49 | $0.49 | $0.42 | $0.49 | $0.49 | 293,393 |
| 2024-03-18 | $0.53 | $0.56 | $0.48 | $0.50 | $0.50 | 588,821 |
| 2024-03-15 | $0.57 | $0.60 | $0.53 | $0.56 | $0.56 | 380,062 |
| 2024-03-14 | $0.62 | $0.68 | $0.59 | $0.61 | $0.61 | 678,429 |
| 2024-03-13 | $0.60 | $0.74 | $0.53 | $0.70 | $0.70 | 2,673,122 |
| 2024-03-12 | $0.64 | $0.79 | $0.61 | $0.75 | $0.75 | 4,656,857 |
| 2024-03-11 | $1.11 | $1.32 | $0.65 | $0.67 | $0.67 | 74,514,866 |
| 2024-03-08 | $0.56 | $0.62 | $0.56 | $0.60 | $0.60 | 11,903,239 |
| 2024-03-07 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 32,316 |
| 2024-03-06 | $0.55 | $0.58 | $0.55 | $0.55 | $0.55 | 24,514 |
| 2024-03-05 | $0.57 | $0.59 | $0.55 | $0.57 | $0.57 | 27,235 |
| 2024-03-04 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 47,352 |
| 2024-03-01 | $0.54 | $0.59 | $0.54 | $0.56 | $0.56 | 91,988 |
| 2024-02-29 | $0.55 | $0.59 | $0.54 | $0.54 | $0.54 | 36,018 |
| 2024-02-28 | $0.59 | $0.60 | $0.55 | $0.55 | $0.55 | 51,083 |
| 2024-02-27 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 55,353 |
| 2024-02-26 | $0.67 | $0.67 | $0.55 | $0.60 | $0.60 | 227,745 |
| 2024-02-23 | $0.57 | $0.69 | $0.57 | $0.68 | $0.68 | 460,665 |
| 2024-02-22 | $0.60 | $0.61 | $0.57 | $0.60 | $0.60 | 62,544 |
| 2024-02-21 | $0.62 | $0.66 | $0.61 | $0.61 | $0.61 | 57,205 |
| 2024-02-20 | $0.67 | $0.67 | $0.58 | $0.61 | $0.61 | 293,941 |
| 2024-02-16 | $0.70 | $0.70 | $0.63 | $0.68 | $0.68 | 913,165 |
| 2024-02-15 | $0.71 | $0.76 | $0.60 | $0.66 | $0.66 | 936,791 |
| 2024-02-14 | $0.56 | $0.75 | $0.54 | $0.71 | $0.71 | 1,177,500 |
| 2024-02-13 | $0.63 | $0.63 | $0.55 | $0.55 | $0.55 | 154,346 |
| 2024-02-12 | $0.62 | $0.62 | $0.53 | $0.56 | $0.56 | 274,396 |
| 2024-02-09 | $0.60 | $0.62 | $0.56 | $0.62 | $0.62 | 12,945 |
| 2024-02-08 | $0.59 | $0.61 | $0.55 | $0.58 | $0.58 | 23,272 |
| 2024-02-07 | $0.62 | $0.62 | $0.55 | $0.55 | $0.55 | 21,177 |
| 2024-02-06 | $0.63 | $0.63 | $0.58 | $0.58 | $0.58 | 24,980 |
| 2024-02-05 | $0.60 | $0.65 | $0.58 | $0.58 | $0.58 | 14,621 |
| 2024-02-02 | $0.63 | $0.64 | $0.60 | $0.60 | $0.60 | 10,482 |
| 2024-02-01 | $0.60 | $0.65 | $0.60 | $0.61 | $0.61 | 45,388 |
| 2024-01-31 | $0.63 | $0.64 | $0.60 | $0.60 | $0.60 | 9,304 |
| 2024-01-30 | $0.58 | $0.65 | $0.58 | $0.64 | $0.64 | 58,406 |
| 2024-01-29 | $0.65 | $0.65 | $0.58 | $0.60 | $0.60 | 10,969 |
| 2024-01-26 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 10,170 |
| 2024-01-25 | $0.64 | $0.64 | $0.58 | $0.58 | $0.58 | 18,085 |
| 2024-01-24 | $0.57 | $0.64 | $0.56 | $0.64 | $0.64 | 53,774 |
| 2024-01-23 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,753 |
| 2024-01-22 | $0.63 | $0.64 | $0.56 | $0.57 | $0.57 | 28,065 |
| 2024-01-19 | $0.57 | $0.61 | $0.57 | $0.58 | $0.58 | 10,119 |
| 2024-01-18 | $0.60 | $0.61 | $0.57 | $0.57 | $0.57 | 14,333 |
| 2024-01-17 | $0.65 | $0.65 | $0.56 | $0.59 | $0.59 | 13,482 |
| 2024-01-16 | $0.60 | $0.64 | $0.55 | $0.61 | $0.61 | 11,079 |
| 2024-01-12 | $0.60 | $0.61 | $0.58 | $0.58 | $0.58 | 6,111 |
| 2024-01-11 | $0.60 | $0.63 | $0.58 | $0.60 | $0.60 | 32,571 |
| 2024-01-10 | $0.60 | $0.66 | $0.60 | $0.62 | $0.62 | 13,575 |
| 2024-01-09 | $0.67 | $0.67 | $0.60 | $0.63 | $0.63 | 211,277 |
| 2024-01-08 | $0.63 | $0.71 | $0.63 | $0.66 | $0.66 | 27,457 |
| 2024-01-05 | $0.68 | $0.70 | $0.66 | $0.66 | $0.66 | 6,320 |
| 2024-01-04 | $0.68 | $0.70 | $0.64 | $0.68 | $0.68 | 15,404 |
| 2024-01-03 | $0.71 | $0.72 | $0.66 | $0.68 | $0.68 | 17,116 |
| 2024-01-02 | $0.71 | $0.75 | $0.69 | $0.70 | $0.70 | 39,441 |
| 2023-12-29 | $0.67 | $0.75 | $0.64 | $0.67 | $0.67 | 158,246 |
| 2023-12-28 | $0.68 | $0.68 | $0.62 | $0.64 | $0.64 | 22,694 |
| 2023-12-27 | $0.65 | $0.68 | $0.61 | $0.62 | $0.62 | 10,214 |
| 2023-12-26 | $0.69 | $0.69 | $0.63 | $0.65 | $0.65 | 14,765 |
| 2023-12-22 | $0.65 | $0.74 | $0.60 | $0.63 | $0.63 | 23,943 |
| 2023-12-21 | $0.70 | $0.74 | $0.62 | $0.65 | $0.65 | 51,721 |
| 2023-12-20 | $0.63 | $0.74 | $0.62 | $0.66 | $0.66 | 76,830 |
| 2023-12-19 | $0.65 | $0.65 | $0.60 | $0.62 | $0.62 | 38,979 |
| 2023-12-18 | $0.54 | $0.63 | $0.52 | $0.57 | $0.57 | 39,061 |
| 2023-12-15 | $0.55 | $0.55 | $0.51 | $0.54 | $0.54 | 23,702 |
| 2023-12-14 | $0.52 | $0.52 | $0.48 | $0.51 | $0.51 | 38,755 |
| 2023-12-13 | $0.53 | $0.56 | $0.48 | $0.49 | $0.49 | 132,778 |
| 2023-12-12 | $0.60 | $0.60 | $0.53 | $0.55 | $0.55 | 45,068 |
| 2023-12-11 | $0.67 | $0.67 | $0.54 | $0.59 | $0.59 | 58,464 |
| 2023-12-08 | $0.69 | $0.73 | $0.62 | $0.65 | $0.65 | 44,399 |
| 2023-12-07 | $0.75 | $0.80 | $0.69 | $0.69 | $0.69 | 16,981 |
| 2023-12-06 | $0.75 | $0.80 | $0.70 | $0.72 | $0.72 | 50,550 |
| 2023-12-05 | $0.87 | $0.87 | $0.73 | $0.74 | $0.74 | 91,547 |
| 2023-12-04 | $0.84 | $0.89 | $0.83 | $0.87 | $0.87 | 11,361 |
| 2023-12-01 | $0.80 | $1.00 | $0.80 | $0.84 | $0.84 | 48,858 |
| 2023-11-30 | $0.87 | $0.92 | $0.86 | $0.86 | $0.86 | 3,767 |
| 2023-11-29 | $0.93 | $0.93 | $0.82 | $0.87 | $0.87 | 8,386 |
| 2023-11-28 | $0.87 | $0.89 | $0.86 | $0.89 | $0.89 | 11,799 |
| 2023-11-27 | $0.87 | $0.90 | $0.82 | $0.90 | $0.90 | 8,717 |
| 2023-11-24 | $0.87 | $0.95 | $0.87 | $0.90 | $0.90 | 6,445 |
| 2023-11-22 | $0.89 | $0.92 | $0.86 | $0.88 | $0.88 | 9,841 |
| 2023-11-21 | $0.90 | $0.95 | $0.88 | $0.92 | $0.92 | 16,831 |
| 2023-11-20 | $0.91 | $0.95 | $0.88 | $0.90 | $0.90 | 14,953 |
| 2023-11-17 | $0.93 | $0.94 | $0.91 | $0.93 | $0.93 | 11,928 |
| 2023-11-16 | $0.94 | $0.96 | $0.90 | $0.96 | $0.96 | 6,491 |
| 2023-11-15 | $0.96 | $0.99 | $0.92 | $0.96 | $0.96 | 7,886 |
| 2023-11-14 | $0.94 | $0.97 | $0.88 | $0.93 | $0.93 | 11,377 |
| 2023-11-13 | $0.99 | $0.99 | $0.87 | $0.94 | $0.94 | 25,780 |
| 2023-11-10 | $0.88 | $0.93 | $0.88 | $0.93 | $0.93 | 3,180 |
| 2023-11-09 | $0.91 | $0.93 | $0.86 | $0.88 | $0.88 | 25,570 |
| 2023-11-08 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 10,697 |
| 2023-11-07 | $0.93 | $0.95 | $0.88 | $0.95 | $0.95 | 12,762 |
| 2023-11-06 | $0.99 | $0.99 | $0.93 | $0.93 | $0.93 | 11,933 |
| 2023-11-03 | $0.95 | $1.00 | $0.92 | $0.96 | $0.96 | 18,895 |
| 2023-11-02 | $0.82 | $0.98 | $0.82 | $0.97 | $0.97 | 7,754 |
| 2023-11-01 | $0.90 | $0.95 | $0.87 | $0.89 | $0.89 | 23,827 |
| 2023-10-31 | $0.98 | $0.98 | $0.89 | $0.92 | $0.92 | 17,105 |
| 2023-10-30 | $1.00 | $1.04 | $0.95 | $1.00 | $1.00 | 235,252 |
| 2023-10-27 | $0.73 | $1.06 | $0.71 | $1.04 | $1.04 | 364,886 |
| 2023-10-26 | $0.76 | $0.76 | $0.73 | $0.76 | $0.76 | 11,734 |
| 2023-10-25 | $0.78 | $0.81 | $0.73 | $0.76 | $0.76 | 15,394 |
| 2023-10-24 | $0.76 | $0.76 | $0.73 | $0.76 | $0.76 | 14,434 |
| 2023-10-23 | $0.75 | $0.75 | $0.70 | $0.74 | $0.74 | 26,006 |
| 2023-10-20 | $0.83 | $0.83 | $0.75 | $0.76 | $0.76 | 10,430 |
| 2023-10-19 | $0.81 | $0.83 | $0.77 | $0.79 | $0.79 | 35,337 |
| 2023-10-18 | $0.79 | $0.88 | $0.73 | $0.78 | $0.78 | 48,500 |
| 2023-10-17 | $0.76 | $0.77 | $0.73 | $0.73 | $0.73 | 16,641 |
| 2023-10-16 | $0.74 | $0.74 | $0.70 | $0.74 | $0.74 | 8,374 |
| 2023-10-13 | $0.78 | $0.78 | $0.66 | $0.70 | $0.70 | 34,206 |
| 2023-10-12 | $0.77 | $0.82 | $0.72 | $0.72 | $0.72 | 192,820 |
| 2023-10-11 | $0.73 | $0.75 | $0.70 | $0.72 | $0.72 | 98,604 |
| 2023-10-10 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 17,263 |
| 2023-10-09 | $0.77 | $0.77 | $0.72 | $0.73 | $0.73 | 13,699 |
| 2023-10-06 | $0.72 | $0.77 | $0.72 | $0.76 | $0.76 | 10,536 |
| 2023-10-05 | $0.78 | $0.78 | $0.72 | $0.78 | $0.78 | 38,038 |
| 2023-10-04 | $0.75 | $0.75 | $0.70 | $0.74 | $0.74 | 25,050 |
| 2023-10-03 | $0.75 | $0.76 | $0.71 | $0.72 | $0.72 | 18,398 |
| 2023-10-02 | $0.80 | $0.80 | $0.70 | $0.76 | $0.76 | 25,390 |
| 2023-09-29 | $0.80 | $0.82 | $0.76 | $0.77 | $0.77 | 64,580 |
| 2023-09-28 | $0.77 | $0.80 | $0.77 | $0.77 | $0.77 | 13,663 |
| 2023-09-27 | $0.82 | $0.82 | $0.76 | $0.78 | $0.78 | 32,354 |
| 2023-09-26 | $0.80 | $0.81 | $0.77 | $0.81 | $0.81 | 38,946 |
| 2023-09-25 | $0.85 | $0.85 | $0.80 | $0.82 | $0.82 | 18,736 |
| 2023-09-22 | $0.88 | $0.88 | $0.80 | $0.82 | $0.82 | 135,686 |
| 2023-09-21 | $0.95 | $0.95 | $0.84 | $0.90 | $0.90 | 151,120 |
| 2023-09-20 | $1.06 | $1.07 | $0.94 | $0.95 | $0.95 | 238,274 |
| 2023-09-19 | $1.14 | $1.14 | $1.02 | $1.02 | $1.02 | 172,464 |
| 2023-09-18 | $1.34 | $1.34 | $1.10 | $1.11 | $1.11 | 185,500 |
| 2023-09-15 | $1.31 | $1.35 | $1.22 | $1.25 | $1.25 | 66,482 |
| 2023-09-14 | $1.44 | $1.46 | $1.27 | $1.32 | $1.32 | 149,975 |
| 2023-09-13 | $1.57 | $1.57 | $1.39 | $1.44 | $1.44 | 87,874 |
| 2023-09-12 | $1.58 | $1.61 | $1.46 | $1.56 | $1.56 | 50,424 |
| 2023-09-11 | $1.53 | $1.60 | $1.48 | $1.57 | $1.57 | 78,673 |
| 2023-09-08 | $1.46 | $1.55 | $1.46 | $1.51 | $1.51 | 58,717 |
| 2023-09-07 | $1.55 | $1.69 | $1.49 | $1.51 | $1.51 | 162,941 |
| 2023-09-06 | $1.73 | $1.81 | $1.53 | $1.68 | $1.68 | 1,538,597 |
| 2023-09-05 | $1.60 | $1.72 | $1.54 | $1.67 | $1.67 | 227,775 |
| 2023-09-01 | $1.50 | $1.53 | $1.44 | $1.52 | $1.52 | 25,695 |
| 2023-08-31 | $1.47 | $1.52 | $1.40 | $1.43 | $1.43 | 59,836 |
| 2023-08-30 | $1.45 | $1.53 | $1.36 | $1.45 | $1.45 | 32,227 |
| 2023-08-29 | $1.39 | $1.60 | $1.36 | $1.46 | $1.46 | 169,026 |
| 2023-08-28 | $1.42 | $1.42 | $1.36 | $1.38 | $1.38 | 23,006 |
| 2023-08-25 | $1.48 | $1.48 | $1.35 | $1.39 | $1.39 | 91,187 |
| 2023-08-24 | $1.47 | $1.50 | $1.38 | $1.39 | $1.39 | 119,342 |
| 2023-08-23 | $1.46 | $1.52 | $1.37 | $1.41 | $1.41 | 92,125 |
| 2023-08-22 | $1.50 | $1.56 | $1.37 | $1.42 | $1.42 | 117,326 |
| 2023-08-21 | $1.40 | $1.50 | $1.36 | $1.46 | $1.46 | 100,543 |
| 2023-08-18 | $1.39 | $1.41 | $1.34 | $1.34 | $1.34 | 75,160 |
| 2023-08-17 | $1.55 | $1.55 | $1.37 | $1.41 | $1.41 | 118,093 |
| 2023-08-16 | $1.57 | $1.64 | $1.50 | $1.55 | $1.55 | 92,031 |
| 2023-08-15 | $1.78 | $1.78 | $1.57 | $1.60 | $1.60 | 168,498 |
| 2023-08-14 | $1.81 | $1.90 | $1.72 | $1.78 | $1.78 | 198,116 |
| 2023-08-11 | $1.92 | $2.01 | $1.85 | $1.87 | $1.87 | 171,543 |
| 2023-08-10 | $2.01 | $2.10 | $1.98 | $2.01 | $2.01 | 119,273 |
| 2023-08-09 | $2.17 | $2.18 | $1.93 | $2.10 | $2.10 | 340,308 |
| 2023-08-08 | $2.40 | $2.40 | $2.16 | $2.17 | $2.17 | 287,695 |
| 2023-08-07 | $2.69 | $2.69 | $2.12 | $2.34 | $2.34 | 563,501 |
| 2023-08-04 | $2.69 | $2.89 | $2.15 | $2.62 | $2.62 | 1,344,183 |
| 2023-08-03 | $0.24 | $0.25 | $0.18 | $0.19 | $2.85 | 2,420,419 |
| 2023-08-02 | $0.17 | $0.19 | $0.16 | $0.18 | $2.76 | 622,553 |
| 2023-08-01 | $0.19 | $0.19 | $0.16 | $0.16 | $0.16 | 2,802,689 |
| 2023-07-31 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 4,269,370 |
| 2023-07-28 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 569,456 |
| 2023-07-27 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 1,102,726 |
| 2023-07-26 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 914,970 |
| 2023-07-25 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 1,231,357 |
| 2023-07-24 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 1,941,978 |
| 2023-07-21 | $0.20 | $0.21 | $0.17 | $0.20 | $0.20 | 2,927,499 |
| 2023-07-20 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 2,924,066 |
| 2023-07-19 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 5,716,202 |
| 2023-07-18 | $0.40 | $0.41 | $0.21 | $0.21 | $0.21 | 7,656,973 |
| 2023-07-17 | $0.70 | $0.75 | $0.39 | $0.40 | $0.40 | 3,111,674 |
| 2023-07-14 | $0.89 | $0.92 | $0.83 | $0.83 | $0.83 | 183,594 |
| 2023-07-13 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 100,289 |
| 2023-07-12 | $0.91 | $0.93 | $0.88 | $0.90 | $0.90 | 74,025 |
| 2023-07-11 | $0.88 | $0.95 | $0.88 | $0.89 | $0.89 | 51,980 |
| 2023-07-10 | $0.90 | $0.97 | $0.86 | $0.93 | $0.93 | 398,657 |
| 2023-07-07 | $0.88 | $0.92 | $0.86 | $0.89 | $0.89 | 95,630 |
| 2023-07-06 | $1.02 | $1.06 | $0.86 | $0.90 | $0.90 | 522,831 |
| 2023-07-05 | $0.96 | $1.08 | $0.91 | $1.02 | $1.02 | 1,792,009 |
| 2023-07-03 | $0.88 | $0.98 | $0.86 | $0.96 | $0.96 | 360,379 |
| 2023-06-30 | $0.91 | $0.94 | $0.80 | $0.88 | $0.88 | 1,118,467 |
| 2023-06-29 | $1.07 | $1.31 | $0.85 | $1.01 | $1.01 | 18,406,773 |
| 2023-06-28 | $0.82 | $0.82 | $0.72 | $0.75 | $0.75 | 1,843,645 |
| 2023-06-27 | $0.83 | $0.87 | $0.81 | $0.81 | $0.81 | 624,920 |
| 2023-06-26 | $0.81 | $0.87 | $0.79 | $0.83 | $0.83 | 20,108 |
| 2023-06-23 | $0.83 | $0.88 | $0.80 | $0.82 | $0.82 | 106,048 |
| 2023-06-22 | $0.83 | $0.88 | $0.80 | $0.82 | $0.82 | 47,562 |
| 2023-06-21 | $0.88 | $0.88 | $0.83 | $0.83 | $0.83 | 17,101 |
| 2023-06-20 | $0.93 | $0.93 | $0.81 | $0.87 | $0.87 | 28,251 |
| 2023-06-16 | $0.91 | $0.96 | $0.87 | $0.93 | $0.93 | 24,479 |
| 2023-06-15 | $0.92 | $0.95 | $0.90 | $0.94 | $0.94 | 49,445 |
| 2023-06-14 | $0.88 | $0.95 | $0.88 | $0.93 | $0.93 | 42,650 |
| 2023-06-13 | $0.88 | $0.96 | $0.88 | $0.88 | $0.88 | 70,975 |
| 2023-06-12 | $0.83 | $0.91 | $0.83 | $0.88 | $0.88 | 75,388 |
| 2023-06-09 | $0.87 | $0.88 | $0.79 | $0.83 | $0.83 | 50,029 |
| 2023-06-08 | $0.90 | $0.90 | $0.83 | $0.85 | $0.85 | 28,262 |
| 2023-06-07 | $0.84 | $0.88 | $0.84 | $0.85 | $0.85 | 50,084 |
| 2023-06-06 | $0.86 | $0.90 | $0.82 | $0.82 | $0.82 | 294,280 |
| 2023-06-05 | $0.72 | $0.82 | $0.70 | $0.82 | $0.82 | 82,421 |
| 2023-06-02 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 5,144 |
| 2023-06-01 | $0.70 | $0.75 | $0.70 | $0.72 | $0.72 | 8,329 |
| 2023-05-31 | $0.74 | $0.74 | $0.68 | $0.70 | $0.70 | 37,991 |
| 2023-05-30 | $0.73 | $0.77 | $0.71 | $0.72 | $0.72 | 18,670 |
| 2023-05-26 | $0.78 | $0.98 | $0.73 | $0.74 | $0.74 | 294,395 |
| 2023-05-25 | $0.75 | $0.77 | $0.72 | $0.74 | $0.74 | 38,173 |
| 2023-05-24 | $0.80 | $0.82 | $0.72 | $0.77 | $0.77 | 36,711 |
| 2023-05-23 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 11,470 |
| 2023-05-22 | $0.80 | $0.83 | $0.76 | $0.83 | $0.83 | 51,224 |
| 2023-05-19 | $0.79 | $0.83 | $0.78 | $0.80 | $0.80 | 60,132 |
| 2023-05-18 | $0.84 | $0.86 | $0.72 | $0.76 | $0.76 | 222,161 |
| 2023-05-17 | $0.83 | $0.89 | $0.83 | $0.83 | $0.83 | 50,915 |
| 2023-05-16 | $0.87 | $0.87 | $0.81 | $0.86 | $0.86 | 20,844 |
| 2023-05-15 | $0.82 | $0.89 | $0.80 | $0.85 | $0.85 | 115,719 |
| 2023-05-12 | $0.93 | $0.93 | $0.73 | $0.80 | $0.80 | 369,241 |
| 2023-05-11 | $0.92 | $0.94 | $0.89 | $0.89 | $0.89 | 24,351 |
| 2023-05-10 | $0.96 | $0.96 | $0.90 | $0.92 | $0.92 | 22,316 |
| 2023-05-09 | $0.96 | $1.04 | $0.89 | $0.89 | $0.89 | 154,423 |
| 2023-05-08 | $0.97 | $1.04 | $0.95 | $1.04 | $1.04 | 75,275 |
| 2023-05-05 | $0.97 | $1.04 | $0.97 | $1.02 | $1.02 | 28,583 |
| 2023-05-04 | $1.07 | $1.15 | $0.94 | $1.01 | $1.01 | 285,247 |
| 2023-05-03 | $0.90 | $0.99 | $0.87 | $0.94 | $0.94 | 220,185 |
| 2023-05-02 | $1.08 | $1.15 | $0.85 | $0.97 | $0.97 | 427,726 |
| 2023-05-01 | $0.87 | $1.04 | $0.87 | $1.00 | $1.00 | 320,657 |
| 2023-04-28 | $0.84 | $0.94 | $0.80 | $0.88 | $0.88 | 74,599 |
| 2023-04-27 | $0.82 | $0.83 | $0.80 | $0.82 | $0.82 | 78,434 |
| 2023-04-26 | $0.84 | $0.88 | $0.82 | $0.82 | $0.82 | 27,732 |
| 2023-04-25 | $0.85 | $0.89 | $0.81 | $0.81 | $0.81 | 34,310 |
| 2023-04-24 | $0.92 | $0.93 | $0.87 | $0.89 | $0.89 | 40,704 |
| 2023-04-21 | $0.91 | $0.96 | $0.90 | $0.91 | $0.91 | 30,316 |
| 2023-04-20 | $0.95 | $0.98 | $0.91 | $0.96 | $0.96 | 14,143 |
| 2023-04-19 | $0.95 | $1.00 | $0.95 | $0.98 | $0.98 | 8,542 |
| 2023-04-18 | $1.02 | $1.02 | $0.94 | $0.99 | $0.99 | 33,137 |
| 2023-04-17 | $1.03 | $1.03 | $0.95 | $1.02 | $1.02 | 28,023 |
| 2023-04-14 | $0.90 | $1.05 | $0.90 | $1.03 | $1.03 | 147,198 |
| 2023-04-13 | $0.96 | $1.00 | $0.93 | $0.98 | $0.98 | 44,225 |
| 2023-04-12 | $0.93 | $1.00 | $0.93 | $0.99 | $0.99 | 37,443 |
| 2023-04-11 | $0.96 | $1.02 | $0.93 | $0.97 | $0.97 | 43,411 |
| 2023-04-10 | $1.06 | $1.15 | $0.89 | $0.96 | $0.96 | 275,835 |
| 2023-04-06 | $1.02 | $1.15 | $1.01 | $1.08 | $1.08 | 62,164 |
| 2023-04-05 | $0.98 | $1.02 | $0.98 | $1.00 | $1.00 | 8,095 |
| 2023-04-04 | $0.98 | $1.02 | $0.95 | $0.98 | $0.98 | 30,236 |
| 2023-04-03 | $0.97 | $1.03 | $0.97 | $0.99 | $0.99 | 27,332 |
| 2023-03-31 | $0.99 | $1.02 | $0.97 | $0.98 | $0.98 | 47,232 |
| 2023-03-30 | $0.98 | $1.06 | $0.93 | $0.97 | $0.97 | 1,053,492 |
| 2023-03-29 | $0.99 | $1.06 | $0.93 | $1.00 | $1.00 | 1,091,491 |
| 2023-03-28 | $1.10 | $1.16 | $0.97 | $1.01 | $1.01 | 3,055,878 |
| 2023-03-27 | $1.31 | $1.32 | $1.08 | $1.11 | $1.11 | 986,761 |
| 2023-03-24 | $1.34 | $1.77 | $1.32 | $1.34 | $1.34 | 3,568,799 |
| 2023-03-23 | $1.62 | $1.65 | $1.28 | $1.34 | $1.34 | 1,395,687 |
| 2023-03-22 | $1.28 | $1.64 | $1.24 | $1.62 | $1.62 | 979,234 |
| 2023-03-21 | $1.24 | $1.34 | $1.10 | $1.25 | $1.25 | 2,560,279 |
| 2023-03-20 | $0.89 | $1.38 | $0.86 | $1.32 | $1.32 | 2,609,468 |
| 2023-03-17 | $1.07 | $1.11 | $0.86 | $0.95 | $0.95 | 402,370 |
| 2023-03-16 | $0.84 | $1.19 | $0.80 | $1.01 | $1.01 | 634,567 |
| 2023-03-15 | $0.81 | $0.84 | $0.81 | $0.81 | $0.81 | 23,493 |
| 2023-03-14 | $0.82 | $0.87 | $0.80 | $0.81 | $0.81 | 48,504 |
| 2023-03-13 | $0.80 | $0.82 | $0.78 | $0.82 | $0.82 | 35,336 |
| 2023-03-10 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 9,009 |
| 2023-03-09 | $0.80 | $0.84 | $0.80 | $0.80 | $0.80 | 100,629 |
| 2023-03-08 | $0.82 | $0.82 | $0.80 | $0.82 | $0.82 | 15,834 |
| 2023-03-07 | $0.83 | $0.85 | $0.81 | $0.81 | $0.81 | 26,609 |
| 2023-03-06 | $0.86 | $0.95 | $0.80 | $0.80 | $0.80 | 138,222 |
| 2023-03-03 | $1.01 | $1.08 | $0.79 | $0.86 | $0.86 | 668,152 |
| 2023-03-02 | $0.92 | $1.05 | $0.92 | $1.03 | $1.03 | 88,204 |
| 2023-03-01 | $1.05 | $1.05 | $0.98 | $0.98 | $0.98 | 23,002 |
| 2023-02-28 | $0.90 | $1.04 | $0.90 | $0.96 | $0.96 | 40,948 |
| 2023-02-27 | $0.92 | $1.06 | $0.90 | $0.95 | $0.95 | 42,258 |
| 2023-02-24 | $0.90 | $0.94 | $0.90 | $0.94 | $0.94 | 6,193 |
| 2023-02-23 | $0.97 | $0.99 | $0.90 | $0.95 | $0.95 | 12,059 |
| 2023-02-22 | $0.95 | $0.97 | $0.90 | $0.97 | $0.97 | 4,726 |
| 2023-02-21 | $0.96 | $0.98 | $0.86 | $0.96 | $0.96 | 56,414 |
| 2023-02-17 | $0.92 | $0.98 | $0.92 | $0.97 | $0.97 | 17,040 |
| 2023-02-16 | $0.95 | $0.99 | $0.95 | $0.99 | $0.99 | 27,961 |
| 2023-02-15 | $0.95 | $0.99 | $0.90 | $0.98 | $0.98 | 43,680 |
| 2023-02-14 | $0.84 | $1.00 | $0.84 | $0.94 | $0.94 | 409,123 |
| 2023-02-13 | $1.06 | $1.17 | $0.81 | $0.84 | $0.84 | 377,404 |
| 2023-02-10 | $1.11 | $1.11 | $1.05 | $1.06 | $1.06 | 40,673 |
| 2023-02-09 | $1.14 | $1.18 | $1.10 | $1.10 | $1.10 | 79,287 |
| 2023-02-08 | $1.11 | $1.14 | $1.10 | $1.12 | $1.12 | 47,237 |
| 2023-02-07 | $1.17 | $1.17 | $1.11 | $1.12 | $1.12 | 23,897 |
| 2023-02-06 | $1.30 | $1.30 | $1.14 | $1.16 | $1.16 | 56,202 |
| 2023-02-03 | $1.25 | $1.44 | $1.25 | $1.27 | $1.27 | 206,623 |
| 2023-02-02 | $1.18 | $1.25 | $1.14 | $1.25 | $1.25 | 118,430 |
| 2023-02-01 | $1.14 | $1.18 | $1.11 | $1.14 | $1.14 | 48,462 |
| 2023-01-31 | $1.06 | $1.15 | $1.05 | $1.12 | $1.12 | 45,887 |
| 2023-01-30 | $1.15 | $1.20 | $1.02 | $1.02 | $1.02 | 74,679 |
| 2023-01-27 | $1.11 | $1.27 | $1.06 | $1.15 | $1.15 | 236,440 |
| 2023-01-26 | $1.02 | $1.07 | $0.98 | $1.02 | $1.02 | 115,272 |
| 2023-01-25 | $0.99 | $1.01 | $0.96 | $1.00 | $1.00 | 38,088 |
| 2023-01-24 | $0.92 | $1.01 | $0.92 | $1.00 | $1.00 | 38,486 |
| 2023-01-23 | $0.93 | $0.96 | $0.89 | $0.95 | $0.95 | 49,116 |
| 2023-01-20 | $0.88 | $0.97 | $0.88 | $0.89 | $0.89 | 54,309 |
| 2023-01-19 | $0.93 | $0.99 | $0.88 | $0.90 | $0.90 | 35,712 |
| 2023-01-18 | $0.92 | $1.05 | $0.88 | $0.88 | $0.88 | 138,428 |
| 2023-01-17 | $0.90 | $0.92 | $0.88 | $0.91 | $0.91 | 112,201 |
| 2023-01-13 | $0.92 | $1.01 | $0.74 | $0.86 | $0.86 | 625,835 |
| 2023-01-12 | $1.08 | $1.08 | $1.01 | $1.02 | $1.02 | 51,963 |
| 2023-01-11 | $0.90 | $1.08 | $0.89 | $1.05 | $1.05 | 227,649 |
| 2023-01-10 | $0.90 | $0.90 | $0.83 | $0.89 | $0.89 | 41,693 |
| 2023-01-09 | $0.85 | $0.91 | $0.82 | $0.87 | $0.87 | 157,438 |
| 2023-01-06 | $0.79 | $0.85 | $0.77 | $0.82 | $0.82 | 72,537 |
| 2023-01-05 | $0.83 | $0.88 | $0.81 | $0.81 | $0.81 | 111,549 |
| 2023-01-04 | $0.82 | $0.90 | $0.80 | $0.82 | $0.82 | 167,437 |
| 2023-01-03 | $0.82 | $0.86 | $0.78 | $0.81 | $0.81 | 54,995 |
| 2022-12-30 | $0.76 | $0.79 | $0.71 | $0.77 | $0.77 | 60,535 |
| 2022-12-29 | $0.76 | $0.80 | $0.75 | $0.80 | $0.80 | 33,328 |
| 2022-12-28 | $0.77 | $0.80 | $0.73 | $0.75 | $0.75 | 23,304 |
| 2022-12-27 | $0.78 | $0.82 | $0.71 | $0.77 | $0.77 | 58,170 |
| 2022-12-23 | $0.77 | $0.82 | $0.77 | $0.80 | $0.80 | 48,677 |
| 2022-12-22 | $0.79 | $0.79 | $0.75 | $0.77 | $0.77 | 36,837 |
| 2022-12-21 | $0.76 | $0.86 | $0.75 | $0.77 | $0.77 | 41,447 |
| 2022-12-20 | $0.74 | $0.83 | $0.74 | $0.76 | $0.76 | 74,935 |
| 2022-12-19 | $0.77 | $0.81 | $0.76 | $0.78 | $0.78 | 77,446 |
| 2022-12-16 | $0.75 | $0.82 | $0.75 | $0.79 | $0.79 | 70,034 |
| 2022-12-15 | $0.82 | $0.82 | $0.73 | $0.75 | $0.75 | 134,976 |
| 2022-12-14 | $0.81 | $0.85 | $0.78 | $0.82 | $0.82 | 72,814 |
| 2022-12-13 | $0.89 | $0.90 | $0.76 | $0.81 | $0.81 | 401,348 |
| 2022-12-12 | $1.20 | $1.20 | $0.78 | $0.86 | $0.86 | 774,413 |
| 2022-12-09 | $1.28 | $1.34 | $1.18 | $1.22 | $1.22 | 182,034 |
| 2022-12-08 | $1.25 | $1.32 | $1.13 | $1.18 | $1.18 | 192,553 |
| 2022-12-07 | $1.06 | $1.24 | $0.81 | $1.21 | $1.21 | 479,614 |
| 2022-12-06 | $1.38 | $1.42 | $1.20 | $1.26 | $1.26 | 158,844 |
| 2022-12-05 | $1.48 | $1.48 | $1.31 | $1.36 | $1.36 | 670,785 |
| 2022-12-02 | $1.22 | $1.28 | $1.17 | $1.23 | $1.23 | 121,487 |
| 2022-12-01 | $1.16 | $1.25 | $1.14 | $1.25 | $1.25 | 55,320 |
| 2022-11-30 | $1.25 | $1.26 | $1.11 | $1.18 | $1.18 | 130,592 |
| 2022-11-29 | $1.20 | $1.31 | $1.20 | $1.22 | $1.22 | 198,898 |
| 2022-11-28 | $1.10 | $1.15 | $1.10 | $1.13 | $1.13 | 47,864 |
| 2022-11-25 | $1.04 | $1.11 | $1.04 | $1.10 | $1.10 | 36,241 |
| 2022-11-23 | $1.05 | $1.11 | $1.05 | $1.08 | $1.08 | 56,820 |
| 2022-11-22 | $1.10 | $1.14 | $1.05 | $1.09 | $1.09 | 108,008 |
| 2022-11-21 | $1.10 | $1.21 | $1.10 | $1.13 | $1.13 | 54,189 |
| 2022-11-18 | $1.24 | $1.24 | $1.13 | $1.23 | $1.23 | 127,303 |
| 2022-11-17 | $1.14 | $1.32 | $1.14 | $1.18 | $1.18 | 282,202 |
| 2022-11-16 | $1.19 | $1.20 | $1.15 | $1.16 | $1.16 | 72,471 |
| 2022-11-15 | $1.21 | $1.32 | $1.19 | $1.20 | $1.20 | 267,970 |
| 2022-11-14 | $1.29 | $1.35 | $1.20 | $1.21 | $1.21 | 463,156 |
| 2022-11-11 | $1.52 | $1.52 | $1.22 | $1.25 | $1.25 | 345,001 |
| 2022-11-10 | $1.63 | $1.70 | $1.35 | $1.44 | $1.44 | 343,483 |
| 2022-11-09 | $1.50 | $1.74 | $1.41 | $1.66 | $1.66 | 1,077,846 |
| 2022-11-08 | $1.24 | $1.60 | $1.15 | $1.56 | $1.56 | 997,692 |
| 2022-11-07 | $1.30 | $1.40 | $1.19 | $1.35 | $1.35 | 2,263,649 |
| 2022-11-04 | $1.33 | $1.53 | $1.12 | $1.33 | $1.33 | 15,843,078 |
| 2022-11-03 | $1.28 | $1.28 | $1.05 | $1.08 | $1.08 | 164,460 |
| 2022-11-02 | $1.38 | $1.43 | $1.22 | $1.25 | $1.25 | 235,381 |
| 2022-11-01 | $1.93 | $1.93 | $1.40 | $1.52 | $1.52 | 695,473 |
| 2022-10-31 | $1.87 | $2.08 | $1.60 | $1.68 | $1.68 | 1,518,841 |
| 2022-10-28 | $1.36 | $2.18 | $1.22 | $1.94 | $1.94 | 4,243,882 |
| 2022-10-27 | $1.31 | $1.83 | $1.12 | $1.42 | $1.42 | 5,478,879 |
| 2022-10-26 | $1.14 | $1.38 | $0.85 | $1.34 | $1.34 | 4,312,595 |
| 2022-10-25 | $0.68 | $1.52 | $0.68 | $1.26 | $1.26 | 11,186,305 |
| 2022-10-24 | $0.72 | $0.72 | $0.60 | $0.66 | $0.66 | 25,443 |
| 2022-10-21 | $0.73 | $0.73 | $0.68 | $0.68 | $0.68 | 10,383 |
| 2022-10-20 | $0.68 | $0.76 | $0.68 | $0.73 | $0.73 | 7,708 |
| 2022-10-19 | $0.79 | $0.79 | $0.69 | $0.72 | $0.72 | 10,345 |
| 2022-10-18 | $0.68 | $0.75 | $0.68 | $0.72 | $0.72 | 12,598 |
| 2022-10-17 | $0.71 | $0.75 | $0.66 | $0.69 | $0.69 | 26,859 |
| 2022-10-14 | $0.80 | $0.85 | $0.70 | $0.70 | $0.70 | 29,023 |
| 2022-10-13 | $0.83 | $0.89 | $0.79 | $0.80 | $0.80 | 30,768 |
| 2022-10-12 | $0.86 | $0.96 | $0.84 | $0.89 | $0.89 | 38,209 |
| 2022-10-11 | $0.86 | $0.89 | $0.85 | $0.86 | $0.86 | 13,711 |
| 2022-10-10 | $0.95 | $0.95 | $0.85 | $0.93 | $0.93 | 1,586 |
| 2022-10-07 | $0.96 | $0.99 | $0.86 | $0.96 | $0.96 | 61,271 |
| 2022-10-06 | $1.02 | $1.02 | $0.92 | $0.96 | $0.96 | 12,529 |
| 2022-10-05 | $0.97 | $1.01 | $0.91 | $1.00 | $1.00 | 6,176 |
| 2022-10-04 | $1.01 | $1.03 | $0.93 | $0.95 | $0.95 | 11,008 |
| 2022-10-03 | $0.87 | $1.05 | $0.76 | $0.97 | $0.97 | 29,347 |
| 2022-09-30 | $0.87 | $0.98 | $0.80 | $0.91 | $0.91 | 31,119 |
| 2022-09-29 | $0.92 | $0.95 | $0.88 | $0.95 | $0.95 | 18,667 |
| 2022-09-28 | $0.98 | $0.99 | $0.86 | $0.96 | $0.96 | 42,765 |
| 2022-09-27 | $1.00 | $1.03 | $0.98 | $1.02 | $1.02 | 24,261 |
| 2022-09-26 | $1.01 | $1.05 | $1.00 | $1.03 | $1.03 | 9,208 |
| 2022-09-23 | $1.03 | $1.05 | $0.95 | $1.04 | $1.04 | 22,653 |
| 2022-09-22 | $1.10 | $1.10 | $1.04 | $1.07 | $1.07 | 15,814 |
| 2022-09-21 | $1.03 | $1.15 | $1.03 | $1.07 | $1.07 | 31,325 |
| 2022-09-20 | $1.13 | $1.21 | $1.08 | $1.14 | $1.14 | 22,354 |
| 2022-09-19 | $1.01 | $1.18 | $1.01 | $1.07 | $1.07 | 27,834 |
| 2022-09-16 | $1.26 | $1.27 | $1.08 | $1.08 | $1.08 | 110,756 |
| 2022-09-15 | $1.29 | $1.40 | $1.29 | $1.29 | $1.29 | 15,324 |
| 2022-09-14 | $1.48 | $1.48 | $1.28 | $1.33 | $1.33 | 54,906 |
| 2022-09-13 | $1.41 | $1.42 | $1.32 | $1.35 | $1.35 | 19,691 |
| 2022-09-12 | $1.42 | $1.45 | $1.39 | $1.42 | $1.42 | 17,620 |
| 2022-09-09 | $1.41 | $1.49 | $1.30 | $1.37 | $1.37 | 70,218 |
| 2022-09-08 | $1.53 | $1.58 | $1.30 | $1.42 | $1.42 | 45,670 |
| 2022-09-07 | $1.63 | $1.63 | $1.42 | $1.43 | $1.43 | 106,803 |
| 2022-09-06 | $1.83 | $1.83 | $1.61 | $1.65 | $1.65 | 55,908 |
| 2022-09-02 | $1.90 | $2.00 | $1.78 | $1.78 | $1.78 | 46,796 |
| 2022-09-01 | $2.08 | $2.08 | $1.83 | $1.88 | $1.88 | 21,609 |
| 2022-08-31 | $2.23 | $2.24 | $1.79 | $1.85 | $1.85 | 95,750 |
| 2022-08-30 | $2.14 | $2.14 | $2.04 | $2.04 | $2.04 | 12,552 |
| 2022-08-29 | $1.98 | $2.13 | $1.97 | $2.06 | $2.06 | 25,211 |
| 2022-08-26 | $2.12 | $2.22 | $2.00 | $2.04 | $2.04 | 56,777 |
| 2022-08-25 | $2.06 | $2.09 | $2.00 | $2.02 | $2.02 | 17,021 |
| 2022-08-24 | $1.94 | $2.10 | $1.94 | $2.02 | $2.02 | 10,842 |
| 2022-08-23 | $1.96 | $2.06 | $1.96 | $2.02 | $2.02 | 18,469 |
| 2022-08-22 | $2.18 | $2.53 | $1.91 | $1.97 | $1.97 | 41,523 |
| 2022-08-19 | $2.30 | $2.30 | $2.10 | $2.11 | $2.11 | 27,640 |
| 2022-08-18 | $2.33 | $2.38 | $2.18 | $2.25 | $2.25 | 32,507 |
| 2022-08-17 | $2.55 | $2.55 | $2.32 | $2.32 | $2.32 | 34,808 |
| 2022-08-16 | $2.56 | $2.57 | $2.36 | $2.48 | $2.48 | 27,701 |
| 2022-08-15 | $2.74 | $2.74 | $2.24 | $2.47 | $2.47 | 99,542 |
| 2022-08-12 | $2.51 | $2.68 | $2.51 | $2.59 | $2.59 | 20,160 |
| 2022-08-11 | $2.42 | $2.80 | $2.42 | $2.64 | $2.64 | 75,481 |
| 2022-08-10 | $2.55 | $2.66 | $2.41 | $2.54 | $2.54 | 42,248 |
| 2022-08-09 | $2.77 | $2.83 | $2.49 | $2.52 | $2.52 | 136,130 |
| 2022-08-08 | $2.43 | $2.99 | $2.42 | $2.77 | $2.77 | 219,285 |
| 2022-08-05 | $2.45 | $2.73 | $2.31 | $2.49 | $2.49 | 204,731 |
| 2022-08-04 | $2.63 | $2.80 | $2.31 | $2.53 | $2.53 | 281,873 |
| 2022-08-03 | $3.16 | $3.21 | $2.43 | $2.92 | $2.92 | 859,292 |
| 2022-08-02 | $2.10 | $4.16 | $2.05 | $3.40 | $3.40 | 1,865,070 |
| 2022-08-01 | $1.92 | $2.17 | $1.91 | $2.10 | $2.10 | 13,189 |
| 2022-07-29 | $1.90 | $2.26 | $1.90 | $1.98 | $1.98 | 31,434 |
| 2022-07-28 | $1.93 | $2.05 | $1.91 | $1.96 | $1.96 | 26,541 |
| 2022-07-27 | $2.07 | $2.07 | $1.94 | $1.98 | $1.98 | 10,859 |
| 2022-07-26 | $2.08 | $2.11 | $2.05 | $2.09 | $2.09 | 6,348 |
| 2022-07-25 | $2.09 | $2.12 | $2.05 | $2.07 | $2.07 | 13,500 |
| 2022-07-22 | $2.18 | $2.19 | $2.01 | $2.15 | $2.15 | 38,801 |
| 2022-07-21 | $2.09 | $2.44 | $2.01 | $2.22 | $2.22 | 201,877 |
| 2022-07-20 | $1.89 | $2.04 | $1.89 | $2.04 | $2.04 | 19,817 |
| 2022-07-19 | $1.92 | $1.95 | $1.88 | $1.91 | $1.91 | 10,627 |
| 2022-07-18 | $1.81 | $2.00 | $1.81 | $1.88 | $1.88 | 67,943 |
| 2022-07-15 | $1.98 | $2.03 | $1.90 | $1.99 | $1.99 | 19,447 |
| 2022-07-14 | $2.09 | $2.09 | $1.88 | $2.07 | $2.07 | 37,653 |
| 2022-07-13 | $2.11 | $2.17 | $1.79 | $1.84 | $1.84 | 63,428 |
| 2022-07-12 | $2.20 | $2.24 | $2.10 | $2.10 | $2.10 | 16,014 |
| 2022-07-11 | $2.05 | $2.22 | $2.04 | $2.19 | $2.19 | 4,622 |
| 2022-07-08 | $1.99 | $2.17 | $1.96 | $2.08 | $2.08 | 20,265 |
| 2022-07-07 | $2.10 | $2.11 | $1.61 | $2.05 | $2.05 | 41,508 |
| 2022-07-06 | $2.06 | $2.06 | $1.95 | $2.00 | $2.00 | 34,366 |
| 2022-07-05 | $1.92 | $2.06 | $1.92 | $2.05 | $2.05 | 10,293 |
| 2022-07-01 | $1.91 | $2.08 | $1.91 | $1.96 | $1.96 | 18,208 |
| 2022-06-30 | $1.96 | $2.00 | $1.92 | $1.96 | $1.96 | 20,050 |
| 2022-06-29 | $2.08 | $2.08 | $1.96 | $1.98 | $1.98 | 18,397 |
| 2022-06-28 | $2.19 | $2.33 | $2.03 | $2.03 | $2.03 | 37,787 |
| 2022-06-27 | $2.33 | $2.33 | $2.10 | $2.14 | $2.14 | 31,096 |
| 2022-06-24 | $2.39 | $2.48 | $2.20 | $2.22 | $2.22 | 68,636 |
| 2022-06-23 | $2.36 | $2.58 | $2.28 | $2.31 | $2.31 | 305,459 |
| 2022-06-22 | $2.34 | $2.57 | $2.25 | $2.30 | $2.30 | 73,619 |
| 2022-06-21 | $2.14 | $2.58 | $2.14 | $2.47 | $2.47 | 152,523 |
| 2022-06-17 | $2.06 | $2.13 | $1.94 | $2.12 | $2.12 | 47,990 |
| 2022-06-16 | $2.00 | $2.01 | $1.93 | $1.99 | $1.99 | 33,070 |
| 2022-06-15 | $2.11 | $2.19 | $2.01 | $2.05 | $2.05 | 66,043 |
| 2022-06-14 | $2.13 | $2.24 | $2.01 | $2.17 | $2.17 | 77,163 |
| 2022-06-13 | $2.89 | $2.97 | $2.00 | $2.19 | $2.19 | 206,669 |
| 2022-06-10 | $3.17 | $3.18 | $2.81 | $3.10 | $3.10 | 105,040 |
| 2022-06-09 | $3.00 | $3.60 | $2.76 | $3.15 | $3.15 | 481,065 |
| 2022-06-08 | $2.58 | $3.85 | $2.52 | $3.07 | $3.07 | 324,144 |
| 2022-06-07 | $2.41 | $3.14 | $2.29 | $2.57 | $2.57 | 124,421 |
| 2022-06-06 | $0.20 | $0.20 | $0.18 | $0.18 | $2.70 | 63,696 |
| 2022-06-03 | $0.20 | $0.20 | $0.19 | $0.19 | $2.85 | 38,594 |
| 2022-06-02 | $0.18 | $0.21 | $0.18 | $0.20 | $3.00 | 45,723 |
| 2022-06-01 | $0.21 | $0.21 | $0.18 | $0.19 | $2.88 | 26,683 |
| 2022-05-31 | $0.20 | $0.21 | $0.19 | $0.20 | $2.94 | 56,834 |
| 2022-05-27 | $0.19 | $0.20 | $0.18 | $0.19 | $2.82 | 90,712 |
| 2022-05-26 | $0.20 | $0.22 | $0.20 | $0.21 | $3.09 | 37,234 |
| 2022-05-25 | $0.21 | $0.22 | $0.19 | $0.20 | $3.00 | 23,434 |
| 2022-05-24 | $0.21 | $0.22 | $0.20 | $0.20 | $3.07 | 41,431 |
| 2022-05-23 | $0.20 | $0.23 | $0.20 | $0.22 | $3.30 | 30,305 |
| 2022-05-20 | $0.24 | $0.25 | $0.21 | $0.22 | $3.29 | 44,873 |
| 2022-05-19 | $0.22 | $0.24 | $0.21 | $0.23 | $3.50 | 24,473 |
| 2022-05-18 | $0.24 | $0.24 | $0.21 | $0.22 | $3.35 | 54,254 |
| 2022-05-17 | $0.23 | $0.25 | $0.23 | $0.24 | $3.57 | 35,162 |
| 2022-05-16 | $0.22 | $0.25 | $0.22 | $0.23 | $3.52 | 25,074 |
| 2022-05-13 | $0.25 | $0.25 | $0.22 | $0.23 | $3.51 | 127,935 |
| 2022-05-12 | $0.19 | $0.22 | $0.18 | $0.22 | $3.23 | 51,654 |
| 2022-05-11 | $0.20 | $0.23 | $0.20 | $0.20 | $3.00 | 37,457 |
| 2022-05-10 | $0.23 | $0.23 | $0.21 | $0.22 | $3.27 | 45,684 |
| 2022-05-09 | $0.24 | $0.24 | $0.21 | $0.22 | $3.35 | 74,109 |
| 2022-05-06 | $0.26 | $0.28 | $0.25 | $0.26 | $3.90 | 67,285 |
| 2022-05-05 | $0.25 | $0.29 | $0.25 | $0.27 | $4.11 | 109,146 |
| 2022-05-04 | $0.27 | $0.28 | $0.26 | $0.27 | $4.02 | 118,139 |
| 2022-05-03 | $0.30 | $0.31 | $0.27 | $0.29 | $4.28 | 326,993 |
| 2022-05-02 | $0.32 | $0.33 | $0.28 | $0.28 | $4.23 | 645,280 |
| 2022-04-29 | $0.36 | $0.43 | $0.28 | $0.28 | $4.20 | 3,738,742 |
| 2022-04-28 | $0.25 | $0.25 | $0.23 | $0.25 | $3.71 | 22,297 |
| 2022-04-27 | $0.25 | $0.26 | $0.24 | $0.25 | $3.68 | 18,384 |
| 2022-04-26 | $0.28 | $0.28 | $0.23 | $0.24 | $3.60 | 37,335 |
| 2022-04-25 | $0.26 | $0.28 | $0.26 | $0.28 | $4.16 | 30,726 |
| 2022-04-22 | $0.29 | $0.30 | $0.28 | $0.29 | $4.39 | 40,642 |
| 2022-04-21 | $0.30 | $0.32 | $0.28 | $0.29 | $4.33 | 25,619 |
| 2022-04-20 | $0.30 | $0.33 | $0.30 | $0.31 | $4.65 | 24,124 |
| 2022-04-19 | $0.30 | $0.33 | $0.30 | $0.32 | $4.79 | 35,036 |
| 2022-04-18 | $0.32 | $0.32 | $0.28 | $0.31 | $4.61 | 21,991 |
| 2022-04-14 | $0.32 | $0.32 | $0.29 | $0.31 | $4.70 | 41,765 |
| 2022-04-13 | $0.29 | $0.33 | $0.28 | $0.31 | $4.66 | 57,769 |
| 2022-04-12 | $0.29 | $0.30 | $0.28 | $0.29 | $4.30 | 26,042 |
| 2022-04-11 | $0.32 | $0.32 | $0.28 | $0.28 | $4.23 | 69,466 |
| 2022-04-08 | $0.33 | $0.34 | $0.31 | $0.32 | $4.76 | 53,641 |
| 2022-04-07 | $0.32 | $0.33 | $0.31 | $0.33 | $4.88 | 44,620 |
| 2022-04-06 | $0.34 | $0.35 | $0.31 | $0.33 | $4.95 | 69,059 |
| 2022-04-05 | $0.38 | $0.38 | $0.32 | $0.33 | $4.88 | 106,343 |
| 2022-04-04 | $0.38 | $0.42 | $0.37 | $0.38 | $5.75 | 155,013 |
| 2022-04-01 | $0.37 | $0.39 | $0.35 | $0.37 | $5.57 | 105,800 |
| 2022-03-31 | $0.36 | $0.38 | $0.34 | $0.37 | $5.52 | 71,571 |
| 2022-03-30 | $0.39 | $0.41 | $0.37 | $0.37 | $5.62 | 138,183 |
| 2022-03-29 | $0.37 | $0.39 | $0.36 | $0.37 | $5.49 | 74,348 |
| 2022-03-28 | $0.38 | $0.38 | $0.35 | $0.36 | $5.35 | 75,805 |
| 2022-03-25 | $0.38 | $0.39 | $0.35 | $0.36 | $5.33 | 89,678 |
| 2022-03-24 | $0.41 | $0.42 | $0.37 | $0.40 | $5.96 | 148,833 |
| 2022-03-23 | $0.40 | $0.45 | $0.39 | $0.41 | $6.15 | 152,069 |
| 2022-03-22 | $0.41 | $0.48 | $0.39 | $0.43 | $6.44 | 445,778 |
| 2022-03-21 | $0.36 | $0.39 | $0.35 | $0.38 | $5.69 | 233,342 |
| 2022-03-18 | $0.38 | $0.47 | $0.34 | $0.36 | $5.40 | 718,810 |
| 2022-03-17 | $0.36 | $0.39 | $0.34 | $0.39 | $5.78 | 481,621 |
| 2022-03-16 | $0.43 | $0.58 | $0.38 | $0.41 | $6.15 | 5,779,653 |
| 2022-03-15 | $0.30 | $0.30 | $0.25 | $0.27 | $4.01 | 25,280 |
| 2022-03-14 | $0.30 | $0.31 | $0.25 | $0.27 | $4.05 | 44,359 |
| 2022-03-11 | $0.35 | $0.36 | $0.30 | $0.31 | $4.72 | 20,280 |
| 2022-03-10 | $0.35 | $0.35 | $0.31 | $0.33 | $5.02 | 14,248 |
| 2022-03-09 | $0.34 | $0.37 | $0.33 | $0.34 | $5.10 | 11,255 |
| 2022-03-08 | $0.34 | $0.36 | $0.32 | $0.33 | $4.95 | 14,994 |
| 2022-03-07 | $0.35 | $0.35 | $0.33 | $0.34 | $5.03 | 8,828 |
| 2022-03-04 | $0.36 | $0.36 | $0.33 | $0.34 | $5.03 | 8,262 |
| 2022-03-03 | $0.37 | $0.38 | $0.35 | $0.36 | $5.41 | 13,585 |
| 2022-03-02 | $0.39 | $0.41 | $0.36 | $0.37 | $5.52 | 19,736 |
| 2022-03-01 | $0.42 | $0.48 | $0.38 | $0.38 | $5.74 | 33,325 |
| 2022-02-28 | $0.31 | $0.42 | $0.31 | $0.40 | $6.00 | 69,104 |
| 2022-02-25 | $0.35 | $0.35 | $0.32 | $0.33 | $4.93 | 9,155 |
| 2022-02-24 | $0.30 | $0.34 | $0.30 | $0.33 | $4.95 | 15,824 |
| 2022-02-23 | $0.34 | $0.35 | $0.32 | $0.33 | $5.00 | 13,293 |
| 2022-02-22 | $0.35 | $0.36 | $0.33 | $0.35 | $5.24 | 17,247 |
| 2022-02-18 | $0.36 | $0.37 | $0.34 | $0.35 | $5.25 | 13,711 |
| 2022-02-17 | $0.36 | $0.40 | $0.36 | $0.36 | $5.40 | 8,017 |
| 2022-02-16 | $0.38 | $0.40 | $0.36 | $0.37 | $5.61 | 10,302 |
| 2022-02-15 | $0.37 | $0.40 | $0.37 | $0.38 | $5.67 | 12,286 |
| 2022-02-14 | $0.39 | $0.41 | $0.37 | $0.38 | $5.72 | 6,413 |
| 2022-02-11 | $0.41 | $0.41 | $0.38 | $0.38 | $5.77 | 7,949 |
| 2022-02-10 | $0.41 | $0.43 | $0.39 | $0.40 | $6.04 | 10,062 |
| 2022-02-09 | $0.42 | $0.44 | $0.39 | $0.41 | $6.15 | 40,978 |
| 2022-02-08 | $0.43 | $0.45 | $0.40 | $0.42 | $6.35 | 31,041 |
| 2022-02-07 | $0.40 | $0.43 | $0.39 | $0.42 | $6.35 | 67,264 |
| 2022-02-04 | $0.38 | $0.41 | $0.36 | $0.39 | $5.85 | 32,292 |
| 2022-02-03 | $0.39 | $0.40 | $0.37 | $0.38 | $5.63 | 10,271 |
| 2022-02-02 | $0.43 | $0.43 | $0.39 | $0.39 | $5.85 | 15,251 |
| 2022-02-01 | $0.40 | $0.47 | $0.39 | $0.42 | $6.23 | 56,814 |
| 2022-01-31 | $0.34 | $0.42 | $0.33 | $0.40 | $6.07 | 69,882 |
| 2022-01-28 | $0.36 | $0.36 | $0.33 | $0.34 | $5.11 | 9,434 |
| 2022-01-27 | $0.34 | $0.36 | $0.32 | $0.34 | $5.14 | 25,720 |
| 2022-01-26 | $0.37 | $0.37 | $0.33 | $0.35 | $5.21 | 18,125 |
| 2022-01-25 | $0.30 | $0.38 | $0.30 | $0.35 | $5.31 | 55,774 |
| 2022-01-24 | $0.30 | $0.35 | $0.28 | $0.31 | $4.65 | 77,123 |
| 2022-01-21 | $0.35 | $0.37 | $0.30 | $0.33 | $4.91 | 230,483 |
| 2022-01-20 | $0.38 | $0.39 | $0.38 | $0.38 | $5.72 | 30,678 |
| 2022-01-19 | $0.37 | $0.38 | $0.36 | $0.36 | $5.42 | 16,805 |
| 2022-01-18 | $0.39 | $0.39 | $0.36 | $0.36 | $5.40 | 27,025 |
| 2022-01-14 | $0.39 | $0.40 | $0.37 | $0.39 | $5.85 | 23,030 |
| 2022-01-13 | $0.41 | $0.42 | $0.38 | $0.39 | $5.91 | 48,639 |
| 2022-01-12 | $0.38 | $0.42 | $0.37 | $0.42 | $6.23 | 93,141 |
| 2022-01-11 | $0.35 | $0.40 | $0.33 | $0.37 | $5.55 | 68,657 |
| 2022-01-10 | $0.36 | $0.37 | $0.33 | $0.35 | $5.24 | 175,459 |
| 2022-01-07 | $0.38 | $0.40 | $0.35 | $0.37 | $5.58 | 342,594 |
| 2022-01-06 | $0.39 | $0.39 | $0.35 | $0.38 | $5.76 | 96,021 |
| 2022-01-05 | $0.41 | $0.41 | $0.37 | $0.38 | $5.77 | 85,781 |
| 2022-01-04 | $0.44 | $0.44 | $0.40 | $0.41 | $6.13 | 86,088 |
| 2022-01-03 | $0.52 | $0.55 | $0.40 | $0.44 | $6.56 | 257,816 |
| 2021-12-31 | $0.47 | $0.50 | $0.46 | $0.47 | $6.98 | 66,121 |
| 2021-12-30 | $0.49 | $0.53 | $0.48 | $0.49 | $7.38 | 52,753 |
| 2021-12-29 | $0.50 | $0.52 | $0.44 | $0.48 | $7.21 | 97,455 |
| 2021-12-28 | $0.51 | $0.53 | $0.48 | $0.49 | $7.35 | 41,750 |
| 2021-12-27 | $0.50 | $0.50 | $0.47 | $0.47 | $7.04 | 52,916 |
| 2021-12-23 | $0.51 | $0.53 | $0.49 | $0.52 | $7.80 | 24,191 |
| 2021-12-22 | $0.51 | $0.55 | $0.47 | $0.53 | $7.95 | 44,644 |
| 2021-12-21 | $0.48 | $0.51 | $0.48 | $0.51 | $7.64 | 27,942 |
| 2021-12-20 | $0.49 | $0.49 | $0.46 | $0.48 | $7.13 | 10,925 |
| 2021-12-17 | $0.46 | $0.50 | $0.46 | $0.50 | $7.44 | 48,496 |
| 2021-12-16 | $0.50 | $0.51 | $0.46 | $0.47 | $7.07 | 22,112 |
| 2021-12-15 | $0.51 | $0.57 | $0.45 | $0.48 | $7.24 | 80,955 |
| 2021-12-14 | $0.52 | $0.56 | $0.51 | $0.51 | $7.68 | 29,818 |
| 2021-12-13 | $0.56 | $0.58 | $0.52 | $0.53 | $7.96 | 34,365 |
| 2021-12-10 | $0.64 | $0.64 | $0.57 | $0.58 | $8.70 | 23,684 |
| 2021-12-09 | $0.62 | $0.64 | $0.60 | $0.63 | $9.45 | 53,416 |
| 2021-12-08 | $0.59 | $0.63 | $0.56 | $0.62 | $9.30 | 24,310 |
| 2021-12-07 | $0.58 | $0.63 | $0.56 | $0.59 | $8.78 | 56,435 |
| 2021-12-06 | $0.53 | $0.55 | $0.52 | $0.55 | $8.25 | 22,810 |
| 2021-12-03 | $0.61 | $0.62 | $0.51 | $0.52 | $7.80 | 64,857 |
| 2021-12-02 | $0.67 | $0.73 | $0.61 | $0.63 | $9.40 | 57,314 |
| 2021-12-01 | $0.65 | $0.78 | $0.64 | $0.69 | $10.32 | 112,366 |
| 2021-11-30 | $0.68 | $0.68 | $0.59 | $0.65 | $9.74 | 37,178 |
| 2021-11-29 | $0.75 | $0.76 | $0.65 | $0.65 | $9.80 | 33,795 |
| 2021-11-26 | $0.74 | $0.75 | $0.70 | $0.72 | $10.83 | 18,207 |
| 2021-11-24 | $0.77 | $0.79 | $0.72 | $0.76 | $11.40 | 17,639 |
| 2021-11-23 | $0.76 | $0.80 | $0.73 | $0.75 | $11.25 | 22,167 |
| 2021-11-22 | $0.85 | $0.89 | $0.73 | $0.75 | $11.25 | 53,015 |
| 2021-11-19 | $0.80 | $0.92 | $0.80 | $0.86 | $12.90 | 92,864 |
| 2021-11-18 | $0.99 | $1.04 | $0.94 | $1.00 | $15.00 | 36,011 |
| 2021-11-17 | $1.05 | $1.10 | $1.00 | $1.01 | $15.15 | 39,557 |
| 2021-11-16 | $1.09 | $1.09 | $1.04 | $1.04 | $15.60 | 18,535 |
| 2021-11-15 | $1.08 | $1.09 | $1.04 | $1.09 | $16.35 | 17,668 |
| 2021-11-12 | $1.13 | $1.13 | $1.05 | $1.07 | $16.05 | 20,827 |
| 2021-11-11 | $1.10 | $1.15 | $1.08 | $1.11 | $16.65 | 22,220 |
| 2021-11-10 | $1.14 | $1.18 | $1.03 | $1.08 | $16.20 | 37,012 |
| 2021-11-09 | $1.26 | $1.29 | $1.10 | $1.15 | $17.25 | 51,154 |
| 2021-11-08 | $1.10 | $1.30 | $1.08 | $1.24 | $18.60 | 87,244 |
| 2021-11-05 | $1.10 | $1.13 | $1.06 | $1.07 | $16.05 | 18,045 |
| 2021-11-04 | $1.12 | $1.13 | $1.08 | $1.10 | $16.50 | 20,302 |
| 2021-11-03 | $1.13 | $1.16 | $1.09 | $1.13 | $16.95 | 26,576 |
| 2021-11-02 | $1.05 | $1.16 | $1.01 | $1.13 | $16.95 | 65,169 |
| 2021-11-01 | $1.05 | $1.08 | $1.01 | $1.05 | $15.75 | 44,048 |
| 2021-10-29 | $1.18 | $1.19 | $1.05 | $1.07 | $16.05 | 67,794 |
| 2021-10-28 | $1.10 | $1.28 | $1.10 | $1.15 | $17.25 | 97,727 |
| 2021-10-27 | $1.17 | $1.22 | $1.06 | $1.11 | $16.65 | 169,563 |
| 2021-10-26 | $1.32 | $1.39 | $1.18 | $1.18 | $17.70 | 186,955 |
| 2021-10-25 | $1.33 | $1.53 | $1.23 | $1.36 | $20.40 | 450,060 |
| 2021-10-22 | $1.18 | $1.36 | $1.15 | $1.35 | $20.25 | 428,612 |
| 2021-10-21 | $1.28 | $1.44 | $1.14 | $1.35 | $20.25 | 2,275,741 |
| 2021-10-20 | $0.90 | $1.26 | $0.88 | $1.05 | $15.75 | 420,443 |
| 2021-10-19 | $0.88 | $0.93 | $0.88 | $0.92 | $13.80 | 27,461 |
| 2021-10-18 | $0.93 | $0.93 | $0.85 | $0.88 | $13.20 | 37,280 |
| 2021-10-15 | $0.94 | $0.94 | $0.89 | $0.92 | $13.83 | 13,206 |
| 2021-10-14 | $0.98 | $0.98 | $0.86 | $0.92 | $13.74 | 48,476 |
| 2021-10-13 | $0.96 | $0.97 | $0.94 | $0.96 | $14.40 | 13,473 |
| 2021-10-12 | $1.06 | $1.09 | $0.89 | $0.94 | $14.16 | 55,531 |
| 2021-10-11 | $1.04 | $1.10 | $1.04 | $1.06 | $15.83 | 8,074 |
| 2021-10-08 | $1.11 | $1.11 | $1.04 | $1.05 | $15.75 | 13,318 |
| 2021-10-07 | $1.03 | $1.20 | $1.03 | $1.09 | $16.35 | 67,345 |
| 2021-10-06 | $1.03 | $1.07 | $1.02 | $1.05 | $15.75 | 10,215 |
| 2021-10-05 | $1.03 | $1.05 | $1.01 | $1.05 | $15.75 | 15,425 |
| 2021-10-04 | $1.09 | $1.09 | $1.01 | $1.01 | $15.15 | 14,654 |
| 2021-10-01 | $1.12 | $1.15 | $1.05 | $1.10 | $16.50 | 6,520 |
| 2021-09-30 | $1.05 | $1.11 | $1.03 | $1.11 | $16.65 | 14,023 |
| 2021-09-29 | $1.12 | $1.13 | $1.01 | $1.03 | $15.45 | 21,807 |
| 2021-09-28 | $1.17 | $1.17 | $1.09 | $1.10 | $16.50 | 13,059 |
| 2021-09-27 | $1.15 | $1.19 | $1.08 | $1.13 | $16.95 | 37,164 |
| 2021-09-24 | $1.10 | $1.24 | $1.06 | $1.21 | $18.15 | 61,861 |
| 2021-09-23 | $1.15 | $1.15 | $1.07 | $1.13 | $16.88 | 13,059 |
| 2021-09-22 | $1.04 | $1.18 | $1.03 | $1.15 | $17.25 | 32,150 |
| 2021-09-21 | $1.03 | $1.10 | $1.01 | $1.05 | $15.75 | 10,241 |
| 2021-09-20 | $1.17 | $1.17 | $1.02 | $1.04 | $15.60 | 30,318 |
| 2021-09-17 | $1.18 | $1.20 | $1.14 | $1.15 | $17.25 | 23,688 |
| 2021-09-16 | $1.17 | $1.22 | $1.16 | $1.20 | $17.93 | 7,770 |
| 2021-09-15 | $1.19 | $1.25 | $1.15 | $1.19 | $17.85 | 22,075 |
| 2021-09-14 | $1.40 | $1.42 | $1.17 | $1.22 | $18.30 | 64,089 |
| 2021-09-13 | $1.47 | $1.48 | $1.38 | $1.39 | $20.85 | 18,647 |
| 2021-09-10 | $1.51 | $1.52 | $1.42 | $1.47 | $22.05 | 14,262 |
| 2021-09-09 | $1.56 | $1.57 | $1.48 | $1.49 | $22.35 | 22,271 |
| 2021-09-08 | $1.76 | $1.79 | $1.56 | $1.57 | $23.55 | 35,469 |
| 2021-09-07 | $1.57 | $1.90 | $1.56 | $1.73 | $25.95 | 101,790 |
| 2021-09-03 | $1.56 | $1.61 | $1.54 | $1.59 | $23.85 | 6,195 |
| 2021-09-02 | $1.59 | $1.61 | $1.54 | $1.58 | $23.70 | 10,539 |
| 2021-09-01 | $1.56 | $1.63 | $1.51 | $1.61 | $24.15 | 16,543 |
| 2021-08-31 | $1.55 | $1.62 | $1.48 | $1.55 | $23.25 | 16,146 |
| 2021-08-30 | $1.64 | $1.64 | $1.49 | $1.53 | $22.95 | 10,387 |
| 2021-08-27 | $1.55 | $1.64 | $1.50 | $1.64 | $24.60 | 7,304 |
| 2021-08-26 | $1.55 | $1.62 | $1.48 | $1.57 | $23.55 | 18,349 |
| 2021-08-25 | $1.52 | $1.58 | $1.49 | $1.54 | $23.10 | 9,239 |
| 2021-08-24 | $1.40 | $1.60 | $1.31 | $1.54 | $23.10 | 44,373 |
| 2021-08-23 | $1.41 | $1.41 | $1.35 | $1.38 | $20.70 | 10,107 |
| 2021-08-20 | $1.41 | $1.42 | $1.36 | $1.38 | $20.70 | 6,163 |
| 2021-08-19 | $1.45 | $1.45 | $1.32 | $1.39 | $20.85 | 21,022 |
| 2021-08-18 | $1.52 | $1.59 | $1.42 | $1.49 | $22.35 | 10,938 |
| 2021-08-17 | $1.55 | $1.55 | $1.46 | $1.50 | $22.50 | 15,862 |
| 2021-08-16 | $1.62 | $1.63 | $1.53 | $1.56 | $23.40 | 16,621 |
| 2021-08-13 | $1.63 | $1.76 | $1.60 | $1.65 | $24.75 | 30,387 |
| 2021-08-12 | $1.83 | $1.85 | $1.68 | $1.70 | $25.50 | 30,338 |
| 2021-08-11 | $1.85 | $1.92 | $1.78 | $1.82 | $27.30 | 13,767 |
| 2021-08-10 | $1.85 | $1.89 | $1.76 | $1.82 | $27.30 | 10,991 |
| 2021-08-09 | $1.78 | $1.89 | $1.72 | $1.82 | $27.30 | 14,465 |
| 2021-08-06 | $1.80 | $1.80 | $1.70 | $1.71 | $25.65 | 5,452 |
| 2021-08-05 | $1.74 | $1.80 | $1.67 | $1.76 | $26.40 | 13,330 |
| 2021-08-04 | $1.70 | $1.83 | $1.70 | $1.75 | $26.25 | 4,577 |
| 2021-08-03 | $1.76 | $1.79 | $1.70 | $1.76 | $26.40 | 11,403 |
| 2021-08-02 | $1.83 | $1.83 | $1.75 | $1.78 | $26.70 | 6,079 |
| 2021-07-30 | $1.76 | $1.79 | $1.70 | $1.72 | $25.80 | 9,450 |
| 2021-07-29 | $1.92 | $1.96 | $1.78 | $1.79 | $26.85 | 9,740 |
| 2021-07-28 | $1.89 | $1.97 | $1.84 | $1.90 | $28.50 | 15,251 |
| 2021-07-27 | $1.86 | $1.87 | $1.67 | $1.81 | $27.15 | 29,703 |
| 2021-07-26 | $2.08 | $2.08 | $1.80 | $1.90 | $28.50 | 38,586 |
| 2021-07-23 | $2.43 | $2.43 | $2.12 | $2.14 | $32.10 | 23,755 |
| 2021-07-22 | $2.59 | $2.60 | $2.40 | $2.44 | $36.60 | 9,161 |
| 2021-07-21 | $2.47 | $2.60 | $2.46 | $2.54 | $38.10 | 4,506 |
| 2021-07-20 | $2.31 | $2.54 | $2.26 | $2.50 | $37.50 | 8,825 |
| 2021-07-19 | $2.35 | $2.37 | $2.23 | $2.33 | $34.95 | 7,832 |
| 2021-07-16 | $2.43 | $2.48 | $2.33 | $2.38 | $35.70 | 11,927 |
| 2021-07-15 | $2.39 | $2.43 | $2.31 | $2.38 | $35.70 | 13,951 |
| 2021-07-14 | $2.60 | $2.62 | $2.36 | $2.39 | $35.85 | 68,437 |
| 2021-07-13 | $2.55 | $3.09 | $2.55 | $2.61 | $39.15 | 137,886 |
| 2021-07-12 | $2.57 | $2.57 | $2.50 | $2.54 | $38.10 | 6,657 |
| 2021-07-09 | $2.49 | $2.64 | $2.42 | $2.59 | $38.85 | 15,905 |
| 2021-07-08 | $2.50 | $2.59 | $2.40 | $2.47 | $37.05 | 13,087 |
| 2021-07-07 | $2.85 | $2.91 | $2.56 | $2.58 | $38.70 | 25,365 |
| 2021-07-06 | $3.01 | $3.04 | $2.82 | $2.85 | $42.75 | 21,027 |
| 2021-07-02 | $3.25 | $3.25 | $2.98 | $3.01 | $45.15 | 11,578 |
| 2021-07-01 | $2.97 | $3.57 | $2.97 | $3.21 | $48.15 | 52,009 |
| 2021-06-30 | $2.89 | $3.08 | $2.86 | $3.04 | $45.60 | 11,431 |
| 2021-06-29 | $3.00 | $3.00 | $2.88 | $2.92 | $43.80 | 5,717 |
| 2021-06-28 | $3.05 | $3.13 | $2.96 | $2.98 | $44.70 | 8,123 |
| 2021-06-25 | $2.94 | $3.04 | $2.94 | $3.00 | $45.00 | 10,724 |
| 2021-06-24 | $3.02 | $3.03 | $2.93 | $2.93 | $43.95 | 4,763 |
| 2021-06-23 | $2.88 | $2.98 | $2.88 | $2.98 | $44.70 | 3,972 |
| 2021-06-22 | $2.88 | $2.89 | $2.78 | $2.89 | $43.35 | 6,572 |
| 2021-06-21 | $2.99 | $2.99 | $2.86 | $2.88 | $43.20 | 6,713 |
| 2021-06-18 | $2.97 | $3.04 | $2.87 | $2.88 | $43.20 | 16,457 |
| 2021-06-17 | $3.02 | $3.10 | $2.96 | $3.00 | $45.00 | 7,413 |
| 2021-06-16 | $3.06 | $3.12 | $2.96 | $3.04 | $45.60 | 14,439 |
| 2021-06-15 | $3.28 | $3.30 | $3.00 | $3.09 | $46.35 | 18,593 |
| 2021-06-14 | $3.43 | $3.48 | $3.22 | $3.28 | $49.20 | 12,223 |
| 2021-06-11 | $3.42 | $3.52 | $3.33 | $3.41 | $51.15 | 7,392 |
| 2021-06-10 | $3.56 | $3.56 | $3.40 | $3.43 | $51.45 | 16,243 |
| 2021-06-09 | $3.47 | $3.58 | $3.43 | $3.50 | $52.50 | 26,200 |
| 2021-06-08 | $3.27 | $3.47 | $3.21 | $3.43 | $51.45 | 17,977 |
| 2021-06-07 | $3.20 | $3.28 | $3.14 | $3.27 | $49.05 | 17,470 |
| 2021-06-04 | $3.21 | $3.24 | $3.10 | $3.17 | $47.55 | 18,489 |
| 2021-06-03 | $3.30 | $3.33 | $3.17 | $3.24 | $48.60 | 24,544 |
| 2021-06-02 | $3.33 | $3.53 | $3.22 | $3.29 | $49.35 | 31,387 |
| 2021-06-01 | $3.16 | $3.39 | $3.05 | $3.30 | $49.50 | 31,569 |
| 2021-05-28 | $3.40 | $3.41 | $3.00 | $3.12 | $46.80 | 61,527 |
| 2021-05-27 | $3.19 | $5.18 | $3.17 | $3.50 | $52.50 | 510,433 |
| 2021-05-26 | $3.06 | $3.24 | $2.90 | $3.17 | $47.55 | 10,604 |
| 2021-05-25 | $3.07 | $3.26 | $2.92 | $3.01 | $45.15 | 13,812 |
| 2021-05-24 | $3.00 | $3.14 | $2.82 | $3.07 | $46.05 | 13,013 |
| 2021-05-21 | $2.89 | $3.08 | $2.82 | $3.08 | $46.20 | 15,023 |
| 2021-05-20 | $3.01 | $3.01 | $2.85 | $2.94 | $44.10 | 7,497 |
| 2021-05-19 | $3.07 | $3.17 | $2.76 | $2.94 | $44.10 | 30,155 |
| 2021-05-18 | $3.33 | $3.45 | $3.30 | $3.31 | $49.65 | 3,541 |
| 2021-05-17 | $3.13 | $3.40 | $3.10 | $3.37 | $50.55 | 6,662 |
| 2021-05-14 | $3.21 | $3.27 | $3.10 | $3.13 | $46.95 | 7,737 |
| 2021-05-13 | $3.25 | $3.42 | $3.13 | $3.14 | $47.10 | 9,686 |
| 2021-05-12 | $3.45 | $3.50 | $3.16 | $3.26 | $48.90 | 15,268 |
| 2021-05-11 | $3.30 | $3.55 | $3.17 | $3.51 | $52.65 | 9,215 |
| 2021-05-10 | $3.80 | $3.80 | $3.38 | $3.45 | $51.75 | 13,741 |
| 2021-05-07 | $3.82 | $4.08 | $3.80 | $3.86 | $57.90 | 7,874 |
| 2021-05-06 | $3.97 | $4.07 | $3.64 | $3.72 | $55.80 | 8,368 |
| 2021-05-05 | $4.06 | $4.10 | $3.95 | $3.99 | $59.85 | 3,167 |
| 2021-05-04 | $4.11 | $4.12 | $3.83 | $4.06 | $60.90 | 7,076 |
| 2021-05-03 | $4.30 | $4.33 | $4.06 | $4.14 | $62.10 | 6,694 |
| 2021-04-30 | $4.31 | $4.34 | $4.20 | $4.25 | $63.75 | 4,643 |
| 2021-04-29 | $4.50 | $4.50 | $4.22 | $4.31 | $64.65 | 12,833 |
| 2021-04-28 | $4.48 | $4.50 | $4.43 | $4.50 | $67.50 | 6,735 |
| 2021-04-27 | $4.50 | $4.50 | $4.41 | $4.47 | $67.05 | 5,167 |
| 2021-04-26 | $4.60 | $4.60 | $4.36 | $4.47 | $67.05 | 9,948 |
| 2021-04-23 | $4.50 | $4.58 | $4.45 | $4.49 | $67.35 | 12,147 |
| 2021-04-22 | $5.00 | $5.12 | $4.32 | $4.45 | $66.75 | 22,082 |
| 2021-04-21 | $4.84 | $5.00 | $4.84 | $5.00 | $75.00 | 1,596 |
| 2021-04-20 | $5.19 | $5.20 | $4.75 | $4.83 | $72.45 | 3,823 |
| 2021-04-19 | $5.15 | $5.15 | $4.80 | $5.13 | $76.95 | 5,389 |
| 2021-04-16 | $5.02 | $5.12 | $4.89 | $5.12 | $76.80 | 3,640 |
| 2021-04-15 | $5.29 | $5.42 | $4.94 | $5.04 | $75.60 | 6,044 |
| 2021-04-14 | $5.66 | $5.68 | $5.30 | $5.30 | $79.50 | 2,330 |
| 2021-04-13 | $5.52 | $5.74 | $5.42 | $5.72 | $85.80 | 1,962 |
| 2021-04-12 | $5.92 | $6.06 | $5.24 | $5.52 | $82.80 | 8,025 |
| 2021-04-09 | $6.08 | $6.12 | $5.94 | $6.05 | $90.75 | 1,623 |
| 2021-04-08 | $6.07 | $6.15 | $6.00 | $6.13 | $91.95 | 1,370 |
| 2021-04-07 | $6.29 | $6.29 | $6.02 | $6.12 | $91.80 | 3,184 |
| 2021-04-06 | $6.17 | $6.35 | $6.12 | $6.29 | $94.35 | 2,375 |
| 2021-04-05 | $6.33 | $6.42 | $6.17 | $6.22 | $93.30 | 1,616 |
| 2021-04-01 | $6.29 | $6.97 | $6.14 | $6.48 | $97.20 | 10,546 |
| 2021-03-31 | $6.30 | $6.54 | $6.11 | $6.29 | $94.35 | 1,846 |
| 2021-03-30 | $6.14 | $6.34 | $5.91 | $6.31 | $94.65 | 2,781 |
| 2021-03-29 | $6.57 | $6.57 | $6.15 | $6.18 | $92.70 | 4,624 |
| 2021-03-26 | $6.42 | $6.78 | $6.22 | $6.78 | $101.70 | 6,022 |
| 2021-03-25 | $6.68 | $7.00 | $6.38 | $6.92 | $103.80 | 3,876 |
| 2021-03-24 | $7.20 | $7.20 | $6.68 | $6.77 | $101.55 | 2,753 |
| 2021-03-23 | $7.23 | $7.27 | $7.00 | $7.15 | $107.25 | 2,383 |
| 2021-03-22 | $7.37 | $7.53 | $7.16 | $7.35 | $110.25 | 2,110 |
| 2021-03-19 | $7.19 | $7.41 | $7.05 | $7.37 | $110.55 | 4,317 |
| 2021-03-18 | $7.02 | $7.66 | $7.01 | $7.10 | $106.50 | 5,436 |
| 2021-03-17 | $7.19 | $7.25 | $7.00 | $7.17 | $107.55 | 2,049 |
| 2021-03-16 | $7.40 | $7.54 | $7.04 | $7.05 | $105.75 | 3,849 |
| 2021-03-15 | $7.58 | $7.59 | $7.30 | $7.43 | $111.45 | 2,673 |
| 2021-03-12 | $7.24 | $7.59 | $7.20 | $7.44 | $111.60 | 4,413 |
| 2021-03-11 | $7.18 | $7.44 | $7.01 | $7.25 | $108.75 | 4,017 |
| 2021-03-10 | $7.13 | $7.13 | $6.86 | $7.02 | $105.30 | 2,405 |
| 2021-03-09 | $6.92 | $7.27 | $6.78 | $6.95 | $104.25 | 6,163 |
| 2021-03-08 | $6.78 | $6.91 | $6.54 | $6.75 | $101.25 | 4,801 |
| 2021-03-05 | $6.54 | $6.87 | $6.10 | $6.78 | $101.70 | 7,748 |
| 2021-03-04 | $6.90 | $7.18 | $6.36 | $6.51 | $97.65 | 12,083 |
| 2021-03-03 | $7.28 | $7.42 | $6.97 | $6.97 | $104.55 | 5,632 |
| 2021-03-02 | $7.44 | $7.62 | $7.07 | $7.24 | $108.60 | 5,682 |
| 2021-03-01 | $7.48 | $7.59 | $7.31 | $7.57 | $113.55 | 5,701 |
| 2021-02-26 | $7.32 | $7.37 | $6.82 | $7.05 | $105.75 | 9,048 |
| 2021-02-25 | $8.14 | $8.14 | $7.25 | $7.25 | $108.75 | 8,481 |
| 2021-02-24 | $7.91 | $8.10 | $7.54 | $7.89 | $118.35 | 6,265 |
| 2021-02-23 | $8.06 | $8.09 | $7.41 | $7.63 | $114.45 | 12,288 |
| 2021-02-22 | $8.70 | $8.73 | $8.30 | $8.45 | $126.75 | 8,540 |
| 2021-02-19 | $8.79 | $9.04 | $8.60 | $8.83 | $132.45 | 9,062 |
| 2021-02-18 | $8.53 | $8.82 | $8.50 | $8.63 | $129.45 | 7,924 |
| 2021-02-17 | $9.10 | $9.31 | $8.63 | $8.84 | $132.60 | 17,554 |
| 2021-02-16 | $9.37 | $9.63 | $8.80 | $9.00 | $135.00 | 31,207 |
| 2021-02-12 | $8.45 | $9.80 | $8.39 | $8.95 | $134.25 | 51,400 |
| 2021-02-11 | $8.90 | $8.90 | $8.60 | $8.73 | $130.95 | 6,568 |
| 2021-02-10 | $8.96 | $8.96 | $8.33 | $8.67 | $130.05 | 12,482 |
| 2021-02-09 | $8.62 | $9.06 | $8.44 | $8.85 | $132.75 | 15,977 |
| 2021-02-08 | $8.81 | $8.90 | $8.36 | $8.62 | $129.30 | 11,286 |
| 2021-02-05 | $9.15 | $9.15 | $8.76 | $8.96 | $134.40 | 6,043 |
| 2021-02-04 | $8.94 | $9.14 | $8.60 | $8.95 | $134.25 | 6,504 |
| 2021-02-03 | $8.47 | $9.20 | $8.20 | $8.78 | $131.70 | 25,765 |
| 2021-02-02 | $8.19 | $9.00 | $7.95 | $8.45 | $126.75 | 13,779 |
| 2021-02-01 | $7.93 | $8.12 | $7.62 | $8.01 | $120.15 | 4,625 |
| 2021-01-29 | $7.76 | $8.20 | $7.76 | $7.79 | $116.85 | 5,563 |
| 2021-01-28 | $7.81 | $8.12 | $7.70 | $7.73 | $115.95 | 6,200 |
| 2021-01-27 | $8.49 | $8.80 | $7.90 | $8.02 | $120.30 | 12,569 |
| 2021-01-26 | $8.95 | $9.00 | $8.25 | $8.53 | $127.95 | 5,617 |
| 2021-01-25 | $9.00 | $9.41 | $8.87 | $8.99 | $134.85 | 6,891 |
| 2021-01-22 | $8.61 | $9.00 | $8.39 | $8.88 | $133.20 | 4,149 |
| 2021-01-21 | $8.59 | $8.74 | $8.55 | $8.61 | $129.15 | 4,161 |
| 2021-01-20 | $8.34 | $8.66 | $8.04 | $8.58 | $128.70 | 6,907 |
| 2021-01-19 | $8.49 | $8.49 | $8.16 | $8.28 | $124.20 | 4,746 |
| 2021-01-15 | $8.19 | $8.50 | $7.90 | $8.28 | $124.20 | 2,962 |
| 2021-01-14 | $8.15 | $8.73 | $8.08 | $8.23 | $123.45 | 10,965 |
| 2021-01-13 | $8.09 | $8.18 | $7.71 | $8.15 | $122.25 | 7,028 |
| 2021-01-12 | $7.72 | $7.86 | $7.65 | $7.75 | $116.25 | 3,396 |
| 2021-01-11 | $7.76 | $7.76 | $7.55 | $7.69 | $115.35 | 2,032 |
| 2021-01-08 | $7.68 | $7.76 | $7.55 | $7.76 | $116.40 | 4,284 |
| 2021-01-07 | $7.77 | $7.92 | $7.59 | $7.74 | $116.10 | 6,662 |
| 2021-01-06 | $7.91 | $7.96 | $7.58 | $7.77 | $116.55 | 3,232 |
| 2021-01-05 | $7.68 | $7.90 | $7.65 | $7.90 | $118.50 | 3,416 |
| 2021-01-04 | $7.60 | $7.94 | $7.60 | $7.68 | $115.20 | 5,456 |
| 2020-12-31 | $7.70 | $8.18 | $7.53 | $7.54 | $113.10 | 8,493 |
| 2020-12-30 | $7.55 | $7.85 | $7.32 | $7.72 | $115.80 | 10,868 |
| 2020-12-29 | $7.17 | $7.39 | $7.10 | $7.27 | $109.05 | 6,810 |
| 2020-12-28 | $7.33 | $7.48 | $7.01 | $7.23 | $108.45 | 12,009 |
| 2020-12-24 | $7.60 | $7.63 | $7.36 | $7.47 | $112.05 | 3,309 |
| 2020-12-23 | $7.80 | $7.87 | $7.60 | $7.64 | $114.60 | 3,066 |
| 2020-12-22 | $8.14 | $8.27 | $7.70 | $7.70 | $115.50 | 6,495 |
| 2020-12-21 | $7.80 | $8.10 | $7.70 | $8.02 | $120.30 | 10,501 |
| 2020-12-18 | $7.92 | $8.20 | $7.88 | $7.88 | $118.20 | 10,381 |
| 2020-12-17 | $7.93 | $10.40 | $7.92 | $8.00 | $120.00 | 28,071 |
| 2020-12-16 | $8.31 | $8.46 | $7.92 | $8.02 | $120.30 | 7,903 |
| 2020-12-15 | $8.44 | $8.44 | $7.89 | $8.18 | $122.70 | 5,127 |
| 2020-12-14 | $7.80 | $9.02 | $7.80 | $8.05 | $120.75 | 14,767 |
| 2020-12-11 | $8.11 | $8.19 | $7.80 | $7.87 | $118.05 | 13,525 |
| 2020-12-10 | $8.17 | $8.45 | $8.00 | $8.28 | $124.20 | 6,348 |
| 2020-12-09 | $9.25 | $9.30 | $8.17 | $8.55 | $128.25 | 16,654 |
| 2020-12-08 | $9.50 | $9.75 | $9.18 | $9.19 | $137.85 | 22,751 |
| 2020-12-07 | $9.14 | $10.49 | $8.40 | $9.41 | $141.15 | 86,887 |
| 2020-12-04 | $7.80 | $13.97 | $7.76 | $10.10 | $151.50 | 642,123 |
| 2020-12-03 | $6.97 | $7.22 | $6.60 | $6.86 | $102.90 | 2,063 |
| 2020-12-02 | $6.84 | $6.97 | $6.72 | $6.86 | $102.90 | 945 |
| 2020-12-01 | $7.18 | $7.24 | $6.80 | $6.87 | $103.05 | 2,145 |
| 2020-11-30 | $7.50 | $7.50 | $7.06 | $7.19 | $107.85 | 2,976 |
| 2020-11-27 | $7.47 | $7.72 | $7.29 | $7.50 | $112.50 | 1,202 |
| 2020-11-25 | $7.38 | $7.68 | $7.16 | $7.36 | $110.40 | 3,147 |
| 2020-11-24 | $7.22 | $7.88 | $7.17 | $7.38 | $110.70 | 3,398 |
| 2020-11-23 | $7.50 | $7.57 | $7.18 | $7.36 | $110.40 | 3,191 |
| 2020-11-20 | $7.49 | $8.00 | $6.95 | $7.32 | $109.80 | 8,892 |
| 2020-11-19 | $7.70 | $8.09 | $7.20 | $8.00 | $120.00 | 14,663 |
| 2020-11-18 | $7.39 | $7.47 | $6.94 | $7.06 | $105.90 | 3,712 |
| 2020-11-17 | $6.67 | $7.74 | $6.67 | $7.23 | $108.43 | 6,272 |
| 2020-11-16 | $6.99 | $6.99 | $6.78 | $6.89 | $103.35 | 898 |
| 2020-11-13 | $6.71 | $6.90 | $6.56 | $6.79 | $101.78 | 1,296 |
| 2020-11-12 | $6.75 | $6.80 | $6.51 | $6.56 | $98.40 | 663 |
| 2020-11-11 | $6.74 | $6.74 | $6.62 | $6.74 | $101.10 | 308 |
| 2020-11-10 | $6.61 | $6.96 | $6.60 | $6.68 | $100.25 | 1,237 |
| 2020-11-09 | $6.74 | $6.90 | $6.60 | $6.71 | $100.65 | 542 |
| 2020-11-06 | $6.64 | $6.90 | $6.64 | $6.75 | $101.25 | 584 |
| 2020-11-05 | $6.75 | $6.90 | $6.62 | $6.72 | $100.82 | 636 |
| 2020-11-04 | $6.75 | $7.00 | $6.71 | $6.71 | $100.65 | 330 |
| 2020-11-03 | $6.58 | $6.91 | $6.52 | $6.70 | $100.50 | 445 |
| 2020-11-02 | $6.58 | $6.70 | $6.51 | $6.65 | $99.75 | 400 |
| 2020-10-30 | $6.94 | $6.94 | $6.35 | $6.59 | $98.87 | 1,862 |
| 2020-10-29 | $6.54 | $6.84 | $6.54 | $6.71 | $100.70 | 728 |
| 2020-10-28 | $6.84 | $6.84 | $6.70 | $6.73 | $100.95 | 1,715 |
| 2020-10-27 | $7.06 | $7.12 | $6.91 | $6.91 | $103.65 | 1,822 |
| 2020-10-26 | $7.06 | $7.18 | $7.01 | $7.12 | $106.73 | 1,481 |
| 2020-10-23 | $7.05 | $7.39 | $7.05 | $7.22 | $108.25 | 2,036 |
| 2020-10-22 | $7.00 | $7.09 | $6.91 | $7.03 | $105.38 | 837 |
| 2020-10-21 | $7.10 | $7.23 | $6.86 | $6.88 | $103.24 | 1,613 |
| 2020-10-20 | $6.97 | $7.12 | $6.84 | $7.10 | $106.50 | 1,474 |
| 2020-10-19 | $6.93 | $6.98 | $6.80 | $6.87 | $102.98 | 1,388 |
| 2020-10-16 | $6.97 | $7.02 | $6.88 | $6.97 | $104.55 | 736 |
| 2020-10-15 | $6.96 | $7.01 | $6.87 | $6.96 | $104.40 | 858 |
| 2020-10-14 | $6.86 | $7.00 | $6.86 | $6.96 | $104.33 | 480 |
| 2020-10-13 | $7.02 | $7.08 | $7.00 | $7.05 | $105.75 | 1,012 |
| 2020-10-12 | $7.02 | $7.23 | $6.96 | $7.12 | $106.80 | 1,120 |
| 2020-10-09 | $7.00 | $7.11 | $7.00 | $7.00 | $105.00 | 708 |
| 2020-10-08 | $6.91 | $7.36 | $6.91 | $7.00 | $105.00 | 718 |
| 2020-10-07 | $7.15 | $7.15 | $6.97 | $6.99 | $104.85 | 421 |
| 2020-10-06 | $7.70 | $7.70 | $6.88 | $7.01 | $105.15 | 1,314 |
| 2020-10-05 | $7.23 | $7.77 | $7.15 | $7.34 | $110.10 | 1,204 |
| 2020-10-02 | $7.03 | $7.26 | $6.88 | $7.26 | $108.90 | 563 |
| 2020-10-01 | $7.00 | $7.36 | $7.00 | $7.23 | $108.45 | 1,248 |
| 2020-09-30 | $7.18 | $7.49 | $6.87 | $6.87 | $103.05 | 1,585 |
| 2020-09-29 | $6.85 | $7.10 | $6.85 | $6.99 | $104.85 | 1,226 |
| 2020-09-28 | $6.67 | $7.50 | $6.67 | $6.81 | $102.15 | 3,167 |
| 2020-09-25 | $6.85 | $6.95 | $6.54 | $6.67 | $100.05 | 414 |
| 2020-09-24 | $6.55 | $7.20 | $6.50 | $6.78 | $101.70 | 1,748 |
| 2020-09-23 | $6.90 | $6.90 | $6.57 | $6.69 | $100.35 | 549 |
| 2020-09-22 | $7.00 | $7.00 | $6.64 | $6.78 | $101.70 | 942 |
| 2020-09-21 | $6.84 | $6.99 | $6.70 | $6.99 | $104.85 | 1,107 |
| 2020-09-18 | $6.92 | $7.00 | $6.65 | $7.00 | $105.00 | 2,384 |
| 2020-09-17 | $6.74 | $6.95 | $6.74 | $6.85 | $102.75 | 370 |
| 2020-09-16 | $7.02 | $7.02 | $6.70 | $6.96 | $104.40 | 1,168 |
| 2020-09-15 | $6.68 | $6.98 | $6.68 | $6.80 | $102.00 | 890 |
| 2020-09-14 | $6.89 | $6.95 | $6.78 | $6.80 | $102.00 | 1,249 |
| 2020-09-11 | $7.15 | $7.36 | $6.60 | $6.62 | $99.30 | 1,126 |
| 2020-09-10 | $6.87 | $7.00 | $6.62 | $6.78 | $101.70 | 2,477 |
| 2020-09-09 | $6.80 | $7.09 | $6.80 | $6.86 | $102.83 | 1,354 |
| 2020-09-08 | $6.95 | $7.07 | $6.78 | $6.78 | $101.70 | 1,434 |
| 2020-09-04 | $6.91 | $7.20 | $6.90 | $7.06 | $105.90 | 2,704 |
| 2020-09-03 | $7.56 | $7.56 | $6.80 | $7.03 | $105.45 | 3,578 |
| 2020-09-02 | $7.57 | $7.99 | $7.56 | $7.64 | $114.60 | 1,272 |
| 2020-09-01 | $7.70 | $8.26 | $7.69 | $7.78 | $116.70 | 2,344 |
| 2020-08-31 | $7.87 | $8.02 | $7.69 | $7.81 | $117.15 | 1,381 |
| 2020-08-28 | $8.03 | $8.07 | $7.78 | $7.85 | $117.75 | 2,938 |
| 2020-08-27 | $8.44 | $8.45 | $7.99 | $8.03 | $120.45 | 3,933 |
| 2020-08-26 | $9.00 | $9.04 | $8.21 | $8.57 | $128.55 | 13,007 |
| 2020-08-25 | $7.47 | $8.26 | $7.47 | $8.15 | $122.25 | 10,660 |
| 2020-08-24 | $7.61 | $7.93 | $7.57 | $7.63 | $114.45 | 5,066 |
| 2020-08-21 | $7.54 | $7.88 | $7.54 | $7.73 | $115.95 | 2,358 |
| 2020-08-20 | $7.61 | $7.92 | $7.20 | $7.54 | $113.10 | 7,488 |
| 2020-08-19 | $8.07 | $8.17 | $7.68 | $7.74 | $116.10 | 7,489 |
| 2020-08-18 | $8.16 | $8.19 | $8.06 | $8.13 | $121.95 | 3,860 |
| 2020-08-17 | $8.37 | $8.37 | $8.05 | $8.10 | $121.50 | 3,649 |
| 2020-08-14 | $8.63 | $8.65 | $8.30 | $8.32 | $124.80 | 7,278 |
| 2020-08-13 | $9.06 | $9.10 | $8.62 | $8.82 | $132.30 | 6,930 |
| 2020-08-12 | $8.62 | $9.19 | $8.62 | $8.94 | $134.10 | 5,122 |
| 2020-08-11 | $8.56 | $9.37 | $8.51 | $8.73 | $130.95 | 7,618 |
| 2020-08-10 | $8.70 | $8.71 | $8.48 | $8.59 | $128.85 | 1,950 |
| 2020-08-07 | $8.63 | $8.71 | $8.35 | $8.49 | $127.35 | 2,147 |
| 2020-08-06 | $8.56 | $8.89 | $8.54 | $8.56 | $128.40 | 1,489 |
| 2020-08-05 | $8.58 | $9.10 | $8.46 | $8.53 | $127.95 | 4,750 |
| 2020-08-04 | $8.43 | $8.63 | $8.37 | $8.54 | $128.10 | 2,195 |
| 2020-08-03 | $8.60 | $8.89 | $8.49 | $8.58 | $128.63 | 1,876 |
| 2020-07-31 | $8.61 | $9.20 | $8.53 | $8.63 | $129.45 | 4,080 |
| 2020-07-30 | $8.58 | $8.80 | $8.58 | $8.68 | $130.20 | 1,431 |
| 2020-07-29 | $8.68 | $8.99 | $8.53 | $8.84 | $132.60 | 3,948 |
| 2020-07-28 | $8.31 | $8.74 | $8.27 | $8.68 | $130.20 | 2,834 |
| 2020-07-27 | $8.59 | $9.60 | $8.23 | $8.42 | $126.30 | 10,087 |
| 2020-07-24 | $8.83 | $8.83 | $8.25 | $8.36 | $125.33 | 4,604 |
| 2020-07-23 | $8.88 | $9.02 | $8.55 | $8.85 | $132.75 | 3,835 |
| 2020-07-22 | $8.93 | $9.30 | $8.80 | $8.88 | $133.20 | 4,527 |
| 2020-07-21 | $8.66 | $9.00 | $8.60 | $9.00 | $135.00 | 4,546 |
| 2020-07-20 | $8.96 | $8.99 | $8.58 | $8.64 | $129.60 | 5,003 |
| 2020-07-17 | $9.11 | $9.19 | $8.88 | $8.99 | $134.85 | 7,252 |
| 2020-07-16 | $9.10 | $9.25 | $9.01 | $9.11 | $136.65 | 3,353 |
| 2020-07-15 | $9.70 | $9.70 | $9.10 | $9.26 | $138.90 | 7,131 |
| 2020-07-14 | $9.42 | $9.46 | $8.90 | $9.07 | $136.05 | 6,986 |
| 2020-07-13 | $10.01 | $10.01 | $9.40 | $9.41 | $141.15 | 10,637 |
| 2020-07-10 | $10.15 | $10.39 | $9.70 | $10.05 | $150.75 | 10,086 |
| 2020-07-09 | $9.95 | $11.20 | $9.60 | $10.14 | $152.10 | 18,604 |
| 2020-07-08 | $9.88 | $9.99 | $9.37 | $9.87 | $148.05 | 12,586 |
| 2020-07-07 | $9.39 | $9.58 | $9.20 | $9.40 | $141.00 | 5,255 |
| 2020-07-06 | $9.95 | $9.99 | $9.37 | $9.55 | $143.25 | 7,903 |
| 2020-07-02 | $9.64 | $9.88 | $9.30 | $9.46 | $141.90 | 6,565 |
| 2020-07-01 | $10.02 | $10.10 | $9.45 | $9.64 | $144.60 | 12,183 |
| 2020-06-30 | $10.18 | $10.35 | $9.88 | $10.11 | $151.65 | 9,800 |
| 2020-06-29 | $10.31 | $10.54 | $10.05 | $10.20 | $153.00 | 7,113 |
| 2020-06-26 | $10.88 | $10.96 | $10.21 | $10.28 | $154.20 | 11,017 |
| 2020-06-25 | $11.31 | $11.94 | $10.55 | $10.64 | $159.60 | 19,579 |
| 2020-06-24 | $10.82 | $16.00 | $10.13 | $11.67 | $175.05 | 167,265 |
| 2020-06-23 | $10.33 | $11.50 | $9.70 | $10.78 | $161.70 | 47,634 |
| 2020-06-22 | $10.50 | $10.68 | $10.01 | $10.47 | $157.05 | 16,070 |
| 2020-06-19 | $11.36 | $11.36 | $10.40 | $10.70 | $160.50 | 14,170 |
| 2020-06-18 | $11.05 | $11.50 | $10.23 | $10.60 | $159.00 | 14,602 |
| 2020-06-17 | $11.10 | $12.88 | $10.33 | $11.05 | $165.75 | 25,016 |
| 2020-06-16 | $11.73 | $12.80 | $11.02 | $11.26 | $168.90 | 33,859 |
| 2020-06-15 | $10.88 | $11.75 | $10.05 | $10.48 | $157.20 | 34,580 |
| 2020-06-12 | $12.00 | $12.95 | $11.10 | $11.75 | $176.25 | 36,366 |
| 2020-06-11 | $14.86 | $16.00 | $12.00 | $12.65 | $189.75 | 87,904 |
| 2020-06-10 | $62.50 | $75.00 | $15.50 | $15.82 | $237.30 | 244,566 |
| 2020-06-09 | $10.00 | $129.04 | $10.00 | $47.06 | $705.90 | 17,143 |
| 2020-06-08 | $9.51 | $9.51 | $9.51 | $9.51 | $142.65 | 19 |
| 2020-06-05 | $9.51 | $9.51 | $9.51 | $9.51 | $142.65 | 40 |
| 2020-06-04 | $10.52 | $11.57 | $9.29 | $9.29 | $139.40 | 115 |
| 2020-06-03 | $9.66 | $9.66 | $9.66 | $9.66 | $144.93 | 24 |
| 2020-06-02 | $9.90 | $9.90 | $9.90 | $9.90 | $148.50 | 4 |
| 2020-06-01 | $9.89 | $9.90 | $9.89 | $9.90 | $148.50 | 129 |
| 2020-05-29 | $9.25 | $9.25 | $9.25 | $9.25 | $138.75 | 2 |
| 2020-05-28 | $9.25 | $9.25 | $9.25 | $9.25 | $138.75 | 1 |
| 2020-05-27 | $9.61 | $9.95 | $9.25 | $9.25 | $138.75 | 87 |
| 2020-05-26 | $9.26 | $9.61 | $9.16 | $9.61 | $144.15 | 89 |
| 2020-05-22 | $9.16 | $9.16 | $9.16 | $9.16 | $137.40 | 24 |
| 2020-05-21 | $9.16 | $9.16 | $9.16 | $9.16 | $137.40 | 11 |
| 2020-05-20 | $9.02 | $9.61 | $9.02 | $9.61 | $144.08 | 36 |
| 2020-05-19 | $9.02 | $9.50 | $9.02 | $9.50 | $142.50 | 42 |
| 2020-05-18 | $10.01 | $10.01 | $9.56 | $9.56 | $143.40 | 80 |
| 2020-05-15 | $9.67 | $9.67 | $9.67 | $9.67 | $144.99 | 22 |
| 2020-05-14 | $9.75 | $10.90 | $9.37 | $9.67 | $144.99 | 492 |
| 2020-05-13 | $9.56 | $9.56 | $8.69 | $9.18 | $137.70 | 163 |
| 2020-05-12 | $9.51 | $10.00 | $9.51 | $10.00 | $150.00 | 161 |
| 2020-05-11 | $9.89 | $9.89 | $9.89 | $9.89 | $148.35 | 5 |
| 2020-05-08 | $9.89 | $9.89 | $9.89 | $9.89 | $148.35 | 24 |
| 2020-05-07 | $10.25 | $10.25 | $9.53 | $9.89 | $148.35 | 226 |
| 2020-05-06 | $9.71 | $10.19 | $9.65 | $10.19 | $152.85 | 109 |
| 2020-05-05 | $10.18 | $10.30 | $10.00 | $10.19 | $152.85 | 99 |
| 2020-05-04 | $10.07 | $10.07 | $10.07 | $10.07 | $150.99 | 11 |
| 2020-05-01 | $11.21 | $11.27 | $10.07 | $10.07 | $150.99 | 171 |
| 2020-04-30 | $9.94 | $10.07 | $9.94 | $10.07 | $151.01 | 85 |
| 2020-04-29 | $10.29 | $11.20 | $10.03 | $11.20 | $168.00 | 552 |
| 2020-04-28 | $12.20 | $12.20 | $12.20 | $12.20 | $183.00 | 25 |
| 2020-04-27 | $12.20 | $12.20 | $12.20 | $12.20 | $183.00 | 71 |
| 2020-04-24 | $9.58 | $9.58 | $9.58 | $9.58 | $143.70 | 1 |
| 2020-04-23 | $9.69 | $9.69 | $8.76 | $9.58 | $143.70 | 124 |
| 2020-04-22 | $9.76 | $9.79 | $9.58 | $9.58 | $143.70 | 140 |
| 2020-04-21 | $8.96 | $9.69 | $8.82 | $9.33 | $139.95 | 239 |
| 2020-04-20 | $10.35 | $10.40 | $9.90 | $9.90 | $148.50 | 155 |
| 2020-04-17 | $10.01 | $10.50 | $9.88 | $10.40 | $156.00 | 146 |
| 2020-04-16 | $9.99 | $10.01 | $9.95 | $10.01 | $150.15 | 289 |
| 2020-04-15 | $9.95 | $9.95 | $9.95 | $9.95 | $149.22 | 6 |
| 2020-04-14 | $9.95 | $9.95 | $9.95 | $9.95 | $149.22 | 22 |
| 2020-04-13 | $9.84 | $9.84 | $9.84 | $9.84 | $147.60 | 49 |
| 2020-04-09 | $10.10 | $10.85 | $9.07 | $10.00 | $150.00 | 682 |
| 2020-04-08 | $9.79 | $10.10 | $9.79 | $10.10 | $151.50 | 112 |
| 2020-04-07 | $10.71 | $10.71 | $8.90 | $10.70 | $160.50 | 456 |
| 2020-04-06 | $10.67 | $10.84 | $9.77 | $10.70 | $160.50 | 115 |
| 2020-04-03 | $11.02 | $11.02 | $10.68 | $10.68 | $160.20 | 66 |
| 2020-04-02 | $11.80 | $11.80 | $8.62 | $11.15 | $167.25 | 339 |
| 2020-04-01 | $14.90 | $15.10 | $11.89 | $11.90 | $178.50 | 1,204 |
| 2020-03-31 | $11.88 | $14.77 | $11.88 | $14.73 | $220.95 | 603 |
| 2020-03-30 | $11.50 | $11.96 | $11.38 | $11.38 | $170.75 | 145 |
| 2020-03-27 | $9.91 | $11.04 | $9.81 | $10.88 | $163.20 | 328 |
| 2020-03-26 | $12.00 | $12.00 | $10.03 | $10.05 | $150.75 | 72 |
| 2020-03-25 | $10.00 | $11.49 | $10.00 | $11.48 | $172.20 | 282 |
| 2020-03-24 | $10.36 | $11.09 | $9.46 | $10.99 | $164.85 | 124 |
| 2020-03-23 | $9.92 | $9.94 | $9.68 | $9.68 | $145.20 | 136 |
| 2020-03-20 | $9.32 | $9.94 | $9.19 | $9.94 | $149.10 | 205 |
| 2020-03-19 | $7.47 | $9.99 | $7.47 | $9.18 | $137.70 | 299 |
| 2020-03-18 | $10.58 | $10.63 | $7.33 | $7.46 | $111.90 | 152 |
| 2020-03-17 | $10.18 | $10.18 | $9.81 | $10.18 | $152.70 | 153 |
| 2020-03-16 | $6.06 | $10.18 | $5.66 | $9.50 | $142.53 | 652 |
| 2020-03-13 | $10.68 | $10.68 | $10.35 | $10.35 | $155.25 | 233 |
| 2020-03-12 | $10.35 | $10.93 | $10.35 | $10.36 | $155.40 | 296 |
| 2020-03-11 | $11.50 | $11.50 | $11.13 | $11.27 | $169.05 | 413 |
| 2020-03-10 | $11.94 | $11.94 | $10.86 | $11.80 | $176.96 | 149 |
| 2020-03-09 | $10.88 | $10.89 | $10.68 | $10.88 | $163.20 | 1,241 |
| 2020-03-06 | $12.00 | $12.00 | $10.88 | $10.99 | $164.85 | 1,052 |
| 2020-03-05 | $10.16 | $11.08 | $10.16 | $11.08 | $166.20 | 43 |
| 2020-03-04 | $11.70 | $11.70 | $11.70 | $11.70 | $175.50 | 12 |
| 2020-03-03 | $11.70 | $11.70 | $11.70 | $11.70 | $175.50 | 36 |
| 2020-03-02 | $11.60 | $11.63 | $11.60 | $11.63 | $174.45 | 46 |
| 2020-02-28 | $11.52 | $12.10 | $11.52 | $11.71 | $175.65 | 81 |
| 2020-02-27 | $12.50 | $12.50 | $11.52 | $12.10 | $181.50 | 1,089 |
| 2020-02-26 | $13.10 | $13.28 | $12.60 | $12.61 | $189.09 | 133 |
| 2020-02-25 | $12.88 | $12.88 | $12.80 | $12.80 | $192.00 | 100 |
| 2020-02-24 | $12.20 | $13.21 | $12.20 | $12.80 | $192.00 | 266 |
| 2020-02-21 | $13.22 | $13.25 | $13.02 | $13.20 | $198.00 | 369 |
| 2020-02-20 | $13.20 | $13.20 | $13.20 | $13.20 | $198.00 | 10 |
| 2020-02-19 | $13.23 | $13.79 | $13.00 | $13.20 | $198.00 | 518 |
| 2020-02-18 | $13.21 | $13.60 | $13.20 | $13.60 | $204.00 | 83 |
| 2020-02-14 | $13.10 | $13.23 | $13.03 | $13.20 | $198.00 | 294 |
| 2020-02-13 | $13.55 | $13.55 | $13.55 | $13.55 | $203.25 | 27 |
| 2020-02-12 | $13.01 | $13.75 | $13.01 | $13.75 | $206.25 | 37 |
| 2020-02-11 | $13.00 | $13.14 | $12.97 | $12.98 | $194.70 | 335 |
| 2020-02-10 | $12.91 | $13.01 | $12.70 | $13.01 | $195.15 | 371 |
| 2020-02-07 | $13.05 | $13.05 | $12.32 | $12.46 | $186.90 | 106 |
| 2020-02-06 | $13.01 | $13.01 | $13.01 | $13.01 | $195.15 | 0 |
| 2020-02-05 | $12.99 | $13.70 | $12.99 | $13.01 | $195.15 | 70 |
| 2020-02-04 | $13.01 | $13.05 | $13.00 | $13.00 | $195.00 | 1,744 |
| 2020-02-03 | $13.30 | $13.30 | $12.61 | $12.61 | $189.15 | 156 |
| 2020-01-31 | $13.17 | $13.18 | $12.90 | $13.18 | $197.70 | 155 |
| 2020-01-30 | $13.35 | $13.40 | $13.00 | $13.40 | $201.00 | 291 |
| 2020-01-29 | $13.43 | $13.43 | $13.43 | $13.43 | $201.51 | 46 |
| 2020-01-28 | $13.77 | $14.05 | $13.22 | $13.43 | $201.51 | 233 |
| 2020-01-27 | $14.55 | $15.26 | $13.10 | $13.10 | $196.50 | 670 |
| 2020-01-24 | $14.97 | $15.17 | $14.04 | $14.61 | $219.15 | 219 |
| 2020-01-23 | $15.37 | $15.40 | $14.97 | $14.97 | $224.54 | 117 |
| 2020-01-22 | $15.24 | $15.68 | $14.76 | $15.09 | $226.35 | 187 |
| 2020-01-21 | $14.46 | $15.29 | $14.39 | $15.27 | $228.98 | 395 |
| 2020-01-17 | $15.50 | $15.50 | $14.45 | $14.90 | $223.50 | 398 |
| 2020-01-16 | $16.07 | $16.07 | $14.39 | $15.30 | $229.50 | 200 |
| 2020-01-15 | $14.39 | $15.20 | $14.39 | $15.20 | $228.00 | 227 |
| 2020-01-14 | $15.03 | $15.68 | $14.03 | $14.55 | $218.25 | 407 |
| 2020-01-13 | $14.38 | $15.03 | $14.38 | $14.83 | $222.45 | 453 |
| 2020-01-10 | $15.02 | $15.02 | $15.02 | $15.02 | $225.30 | 29 |
| 2020-01-09 | $15.50 | $15.50 | $15.05 | $15.05 | $225.75 | 117 |
| 2020-01-08 | $15.50 | $15.50 | $14.99 | $15.00 | $225.00 | 148 |
| 2020-01-07 | $16.50 | $16.50 | $14.88 | $15.20 | $228.00 | 1,057 |
| 2020-01-06 | $15.35 | $16.60 | $14.80 | $16.60 | $249.00 | 1,051 |
| 2020-01-03 | $16.38 | $16.38 | $15.56 | $15.56 | $233.40 | 102 |
| 2020-01-02 | $14.96 | $16.55 | $14.96 | $16.40 | $246.00 | 725 |
| 2019-12-31 | $15.52 | $15.52 | $15.20 | $15.52 | $232.80 | 62 |
| 2019-12-30 | $14.53 | $15.40 | $14.53 | $15.40 | $231.00 | 73 |
| 2019-12-27 | $14.56 | $15.45 | $14.56 | $15.42 | $231.23 | 188 |
| 2019-12-26 | $15.31 | $15.52 | $15.26 | $15.45 | $231.75 | 712 |
| 2019-12-24 | $14.14 | $15.38 | $14.14 | $15.38 | $230.70 | 311 |
| 2019-12-23 | $14.76 | $14.99 | $14.76 | $14.90 | $223.50 | 182 |
| 2019-12-20 | $14.31 | $14.99 | $14.04 | $14.85 | $222.75 | 635 |
| 2019-12-19 | $14.18 | $14.66 | $13.52 | $13.68 | $205.20 | 892 |
| 2019-12-18 | $14.12 | $15.24 | $14.06 | $14.17 | $212.55 | 454 |
| 2019-12-17 | $14.20 | $15.52 | $13.21 | $15.52 | $232.80 | 2,224 |
| 2019-12-16 | $14.63 | $14.90 | $13.01 | $13.01 | $195.15 | 841 |
| 2019-12-13 | $15.18 | $15.18 | $14.63 | $14.63 | $219.45 | 244 |
| 2019-12-12 | $15.78 | $15.92 | $14.67 | $15.13 | $226.95 | 570 |
| 2019-12-11 | $15.78 | $15.80 | $14.51 | $15.80 | $237.00 | 623 |
| 2019-12-10 | $14.52 | $15.91 | $14.52 | $15.91 | $238.70 | 665 |
| 2019-12-09 | $13.35 | $14.85 | $13.35 | $14.52 | $217.80 | 1,420 |
| 2019-12-06 | $12.86 | $13.72 | $12.86 | $13.50 | $202.50 | 649 |
| 2019-12-05 | $12.76 | $13.28 | $12.68 | $12.85 | $192.75 | 1,201 |
| 2019-12-04 | $12.69 | $13.15 | $12.24 | $13.12 | $196.82 | 970 |
| 2019-12-03 | $12.72 | $13.15 | $12.64 | $12.81 | $192.15 | 592 |
| 2019-12-02 | $12.36 | $13.74 | $12.22 | $13.15 | $197.25 | 3,196 |
| 2019-11-29 | $12.33 | $13.07 | $12.33 | $12.87 | $192.98 | 230 |
| 2019-11-27 | $12.80 | $13.05 | $12.60 | $12.68 | $190.20 | 695 |
| 2019-11-26 | $13.00 | $13.11 | $12.88 | $13.07 | $196.08 | 343 |
| 2019-11-25 | $13.06 | $13.21 | $13.00 | $13.09 | $196.35 | 431 |
| 2019-11-22 | $13.05 | $13.36 | $13.00 | $13.06 | $195.92 | 781 |
| 2019-11-21 | $12.81 | $13.30 | $12.81 | $13.14 | $197.10 | 532 |
| 2019-11-20 | $12.80 | $13.00 | $12.72 | $12.98 | $194.70 | 530 |
| 2019-11-19 | $12.78 | $13.05 | $12.78 | $13.00 | $195.00 | 1,425 |
| 2019-11-18 | $12.75 | $13.01 | $12.02 | $13.00 | $195.00 | 1,194 |
| 2019-11-15 | $13.00 | $13.10 | $12.67 | $13.01 | $195.15 | 386 |
| 2019-11-14 | $12.70 | $13.10 | $12.70 | $13.00 | $195.00 | 814 |
| 2019-11-13 | $12.92 | $13.30 | $12.72 | $13.00 | $195.00 | 3,812 |
| 2019-11-12 | $12.99 | $13.01 | $12.62 | $13.00 | $195.00 | 1,189 |
| 2019-11-11 | $12.83 | $13.10 | $12.75 | $12.93 | $193.95 | 1,036 |
| 2019-11-08 | $13.04 | $13.14 | $12.75 | $13.00 | $195.00 | 2,282 |
| 2019-11-07 | $12.99 | $13.01 | $12.62 | $13.00 | $195.00 | 3,670 |
| 2019-11-06 | $12.98 | $13.25 | $12.30 | $13.00 | $195.00 | 6,208 |
| 2019-11-05 | $12.99 | $13.05 | $11.92 | $13.00 | $195.00 | 4,695 |
| 2019-11-04 | $13.40 | $13.40 | $11.04 | $13.01 | $195.15 | 11,892 |
| 2019-11-01 | $13.00 | $14.08 | $12.75 | $13.00 | $195.00 | 55,254 |