Ebang International Holdings Inc - Class A (EBON) Exchange: NASDAQ
Data as of Aug. 21, 2025
$3.60 ($-0.04) -1.23%
Ebang International Holdings Inc - Class A - Daily Information
Click for more stock information on Ebang International Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $3.79 |
| Previous Close | $3.60 |
| High | $3.79 |
| Low | $3.28 |
| Adjusted Open | $3.79 |
| Previous Adjusted Close | $3.60 |
| Adjusted High | $3.79 |
| Adjusted Low | $3.28 |
Invest in Ebang International Holdings Inc - Class A (EBON)
Key People Ebang International Holdings Inc - Class A
| Employee | Position |
|---|---|
| Dong Hu | Chairman & Chief Executive Officer |
| Lei Chen | Chief Financial Officer |
| Chun Juan Peng | Executive Director & Deputy General Manager |
| Su Feng Wang | Executive Director & Deputy General Manager |
| Hua Zhen Xu | Financial Controller |
| Ken He | Independent Director |
| Ting Jie Lü | Independent Director |
| Le Qiang He | Independent Non-Executive Director |
Historical Stock Data for Ebang International Holdings Inc - Class A (EBON)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $3.79 | $3.79 | $3.28 | $3.60 | $3.60 | 9,352 |
| 2025-06-18 | $3.63 | $3.80 | $3.61 | $3.65 | $3.65 | 3,147 |
| 2025-06-17 | $3.59 | $3.80 | $3.59 | $3.65 | $3.65 | 5,409 |
| 2025-06-16 | $3.73 | $3.80 | $3.50 | $3.65 | $3.65 | 15,775 |
| 2025-06-13 | $3.61 | $3.68 | $3.60 | $3.60 | $3.60 | 3,119 |
| 2025-06-12 | $3.65 | $3.75 | $3.62 | $3.73 | $3.73 | 1,684 |
| 2025-06-11 | $3.70 | $3.72 | $3.65 | $3.69 | $3.69 | 3,969 |
| 2025-06-10 | $3.61 | $3.67 | $3.57 | $3.67 | $3.67 | 7,387 |
| 2025-06-09 | $3.71 | $3.71 | $3.56 | $3.68 | $3.68 | 2,993 |
| 2025-06-06 | $3.75 | $3.75 | $3.57 | $3.66 | $3.66 | 6,599 |
| 2025-06-05 | $3.74 | $3.78 | $3.66 | $3.77 | $3.77 | 2,747 |
| 2025-06-04 | $3.50 | $3.64 | $3.50 | $3.64 | $3.64 | 3,666 |
| 2025-06-03 | $3.79 | $3.79 | $3.53 | $3.53 | $3.53 | 3,506 |
| 2025-06-02 | $3.84 | $3.84 | $3.63 | $3.80 | $3.80 | 3,264 |
| 2025-05-30 | $3.64 | $3.80 | $3.61 | $3.62 | $3.62 | 2,722 |
| 2025-05-29 | $3.70 | $3.70 | $3.61 | $3.61 | $3.61 | 3,962 |
| 2025-05-28 | $3.79 | $3.79 | $3.66 | $3.67 | $3.67 | 4,340 |
| 2025-05-27 | $3.94 | $3.94 | $3.69 | $3.76 | $3.76 | 6,876 |
| 2025-05-23 | $4.00 | $4.06 | $3.66 | $3.80 | $3.80 | 11,316 |
| 2025-05-22 | $3.77 | $4.16 | $3.72 | $3.95 | $3.95 | 10,678 |
| 2025-05-21 | $3.83 | $4.09 | $3.53 | $3.65 | $3.65 | 41,426 |
| 2025-05-20 | $3.80 | $3.89 | $3.75 | $3.82 | $3.82 | 8,498 |
| 2025-05-19 | $4.03 | $4.16 | $3.99 | $4.03 | $4.03 | 8,662 |
| 2025-05-16 | $4.14 | $4.27 | $4.00 | $4.00 | $4.00 | 6,815 |
| 2025-05-15 | $4.03 | $4.16 | $4.00 | $4.14 | $4.14 | 9,003 |
| 2025-05-14 | $4.42 | $4.42 | $4.06 | $4.16 | $4.16 | 6,645 |
| 2025-05-13 | $4.39 | $4.56 | $4.07 | $4.47 | $4.47 | 7,191 |
| 2025-05-12 | $4.13 | $4.50 | $4.12 | $4.33 | $4.33 | 40,749 |
| 2025-05-09 | $3.75 | $3.98 | $3.75 | $3.86 | $3.86 | 4,949 |
| 2025-05-08 | $3.64 | $3.83 | $3.61 | $3.75 | $3.75 | 7,483 |
| 2025-05-07 | $3.53 | $3.64 | $3.42 | $3.57 | $3.57 | 10,881 |
| 2025-05-06 | $3.53 | $3.60 | $3.51 | $3.53 | $3.53 | 2,520 |
| 2025-05-05 | $3.41 | $3.64 | $3.41 | $3.64 | $3.64 | 2,384 |
| 2025-05-02 | $3.54 | $3.62 | $3.41 | $3.52 | $3.52 | 4,937 |
| 2025-05-01 | $3.53 | $3.64 | $3.50 | $3.53 | $3.53 | 2,420 |
| 2025-04-30 | $3.47 | $3.54 | $3.40 | $3.54 | $3.54 | 3,259 |
| 2025-04-29 | $3.50 | $3.60 | $3.50 | $3.53 | $3.53 | 1,005 |
| 2025-04-28 | $3.60 | $3.60 | $3.43 | $3.51 | $3.51 | 7,733 |
| 2025-04-25 | $3.58 | $3.78 | $3.52 | $3.69 | $3.69 | 6,789 |
| 2025-04-24 | $3.35 | $3.65 | $3.35 | $3.61 | $3.61 | 5,767 |
| 2025-04-23 | $3.56 | $3.58 | $3.35 | $3.40 | $3.40 | 23,059 |
| 2025-04-22 | $3.27 | $3.55 | $3.27 | $3.41 | $3.41 | 5,355 |
| 2025-04-21 | $3.33 | $3.33 | $3.25 | $3.25 | $3.25 | 3,668 |
| 2025-04-17 | $3.41 | $3.59 | $3.31 | $3.33 | $3.33 | 7,513 |
| 2025-04-16 | $3.37 | $3.48 | $3.25 | $3.36 | $3.36 | 11,887 |
| 2025-04-15 | $3.33 | $3.50 | $3.33 | $3.33 | $3.33 | 2,258 |
| 2025-04-14 | $3.35 | $3.48 | $3.29 | $3.42 | $3.42 | 4,483 |
| 2025-04-11 | $3.11 | $3.38 | $3.11 | $3.38 | $3.38 | 6,097 |
| 2025-04-10 | $3.18 | $3.32 | $3.12 | $3.24 | $3.24 | 5,781 |
| 2025-04-09 | $3.20 | $3.55 | $3.01 | $3.55 | $3.55 | 7,554 |
| 2025-04-08 | $3.20 | $3.52 | $3.17 | $3.17 | $3.17 | 7,149 |
| 2025-04-07 | $3.29 | $3.29 | $3.00 | $3.20 | $3.20 | 13,834 |
| 2025-04-04 | $3.60 | $3.69 | $3.54 | $3.59 | $3.59 | 3,591 |
| 2025-04-03 | $3.88 | $4.02 | $3.61 | $3.67 | $3.67 | 7,470 |
| 2025-04-02 | $4.00 | $4.10 | $4.00 | $4.00 | $4.00 | 3,894 |
| 2025-04-01 | $3.85 | $3.85 | $3.82 | $3.82 | $3.82 | 2,355 |
| 2025-03-31 | $4.00 | $4.05 | $3.80 | $3.85 | $3.85 | 11,330 |
| 2025-03-28 | $4.06 | $4.44 | $4.04 | $4.05 | $4.05 | 4,474 |
| 2025-03-27 | $4.44 | $4.44 | $4.06 | $4.06 | $4.06 | 3,650 |
| 2025-03-26 | $4.20 | $4.35 | $4.10 | $4.10 | $4.10 | 4,470 |
| 2025-03-25 | $4.40 | $4.40 | $4.21 | $4.22 | $4.22 | 1,880 |
| 2025-03-24 | $4.17 | $4.48 | $4.17 | $4.30 | $4.30 | 15,392 |
| 2025-03-21 | $4.32 | $4.37 | $4.09 | $4.13 | $4.13 | 5,183 |
| 2025-03-20 | $4.22 | $4.25 | $4.22 | $4.25 | $4.25 | 3,442 |
| 2025-03-19 | $4.40 | $4.49 | $4.22 | $4.22 | $4.22 | 3,869 |
| 2025-03-18 | $4.40 | $4.49 | $4.39 | $4.39 | $4.39 | 2,730 |
| 2025-03-17 | $4.49 | $4.58 | $4.40 | $4.58 | $4.58 | 3,689 |
| 2025-03-14 | $4.41 | $4.58 | $4.40 | $4.58 | $4.58 | 2,563 |
| 2025-03-13 | $4.30 | $4.50 | $4.28 | $4.30 | $4.30 | 3,044 |
| 2025-03-12 | $4.24 | $4.37 | $4.21 | $4.21 | $4.21 | 3,799 |
| 2025-03-11 | $4.30 | $4.39 | $4.20 | $4.39 | $4.39 | 3,619 |
| 2025-03-10 | $4.43 | $4.59 | $4.16 | $4.30 | $4.30 | 7,147 |
| 2025-03-07 | $4.27 | $5.00 | $4.27 | $4.52 | $4.52 | 11,614 |
| 2025-03-06 | $4.59 | $4.68 | $4.47 | $4.60 | $4.60 | 1,640 |
| 2025-03-05 | $4.47 | $4.85 | $4.43 | $4.75 | $4.75 | 6,086 |
| 2025-03-04 | $4.32 | $4.80 | $4.13 | $4.48 | $4.48 | 55,506 |
| 2025-03-03 | $4.60 | $4.82 | $4.40 | $4.40 | $4.40 | 22,789 |
| 2025-02-28 | $4.37 | $4.47 | $4.26 | $4.31 | $4.31 | 8,153 |
| 2025-02-27 | $4.56 | $4.58 | $4.38 | $4.39 | $4.39 | 9,887 |
| 2025-02-26 | $4.80 | $4.87 | $4.52 | $4.52 | $4.52 | 7,114 |
| 2025-02-25 | $5.00 | $5.08 | $4.71 | $4.95 | $4.95 | 14,484 |
| 2025-02-24 | $5.34 | $5.44 | $5.12 | $5.12 | $5.12 | 14,789 |
| 2025-02-21 | $5.40 | $5.50 | $5.35 | $5.42 | $5.42 | 9,083 |
| 2025-02-20 | $5.50 | $5.50 | $5.39 | $5.40 | $5.40 | 5,692 |
| 2025-02-19 | $5.49 | $5.49 | $5.39 | $5.47 | $5.47 | 6,541 |
| 2025-02-18 | $5.55 | $5.59 | $5.38 | $5.38 | $5.38 | 10,802 |
| 2025-02-14 | $5.49 | $5.63 | $5.47 | $5.63 | $5.63 | 3,762 |
| 2025-02-13 | $5.49 | $5.62 | $5.40 | $5.62 | $5.62 | 4,680 |
| 2025-02-12 | $5.35 | $5.48 | $5.34 | $5.41 | $5.41 | 3,757 |
| 2025-02-11 | $5.51 | $5.60 | $5.36 | $5.57 | $5.57 | 6,917 |
| 2025-02-10 | $5.60 | $5.80 | $5.35 | $5.63 | $5.63 | 5,447 |
| 2025-02-07 | $5.60 | $5.82 | $5.50 | $5.58 | $5.58 | 8,355 |
| 2025-02-06 | $5.80 | $5.99 | $5.65 | $5.67 | $5.67 | 4,627 |
| 2025-02-05 | $5.67 | $5.93 | $5.59 | $5.86 | $5.86 | 6,245 |
| 2025-02-04 | $5.40 | $5.91 | $5.40 | $5.57 | $5.57 | 3,599 |
| 2025-02-03 | $5.55 | $5.67 | $5.34 | $5.50 | $5.50 | 38,309 |
| 2025-01-31 | $5.80 | $5.85 | $5.68 | $5.68 | $5.68 | 9,295 |
| 2025-01-30 | $5.78 | $5.91 | $5.76 | $5.80 | $5.80 | 9,489 |
| 2025-01-29 | $5.78 | $5.99 | $5.70 | $5.76 | $5.76 | 12,638 |
| 2025-01-28 | $5.77 | $5.98 | $5.69 | $5.71 | $5.71 | 10,533 |
| 2025-01-27 | $6.10 | $6.65 | $5.68 | $5.70 | $5.70 | 78,651 |
| 2025-01-24 | $5.81 | $6.33 | $5.81 | $6.28 | $6.28 | 9,613 |
| 2025-01-23 | $6.22 | $6.22 | $5.97 | $6.08 | $6.08 | 3,428 |
| 2025-01-22 | $6.17 | $6.17 | $5.82 | $6.04 | $6.04 | 12,919 |
| 2025-01-21 | $6.33 | $6.33 | $5.85 | $5.92 | $5.92 | 35,242 |
| 2025-01-17 | $6.28 | $6.60 | $6.17 | $6.33 | $6.33 | 38,150 |
| 2025-01-16 | $6.27 | $6.27 | $6.01 | $6.04 | $6.04 | 10,894 |
| 2025-01-15 | $5.94 | $6.52 | $5.76 | $6.13 | $6.13 | 37,578 |
| 2025-01-14 | $5.72 | $5.98 | $5.67 | $5.98 | $5.98 | 12,868 |
| 2025-01-13 | $5.79 | $5.87 | $5.62 | $5.72 | $5.72 | 16,509 |
| 2025-01-10 | $6.04 | $6.04 | $5.75 | $5.78 | $5.78 | 26,342 |
| 2025-01-08 | $6.31 | $6.31 | $6.01 | $6.03 | $6.03 | 12,974 |
| 2025-01-07 | $6.83 | $6.95 | $6.26 | $6.49 | $6.49 | 34,666 |
| 2025-01-06 | $6.60 | $6.98 | $6.47 | $6.55 | $6.55 | 34,727 |
| 2025-01-03 | $6.40 | $6.70 | $5.98 | $6.53 | $6.53 | 65,205 |
| 2025-01-02 | $6.02 | $6.50 | $5.90 | $6.36 | $6.36 | 44,509 |
| 2024-12-31 | $6.13 | $6.27 | $5.65 | $5.72 | $5.72 | 50,036 |
| 2024-12-30 | $6.36 | $6.36 | $6.00 | $6.13 | $6.13 | 43,568 |
| 2024-12-27 | $6.69 | $6.81 | $6.46 | $6.48 | $6.48 | 45,076 |
| 2024-12-26 | $6.40 | $7.15 | $6.35 | $6.77 | $6.77 | 63,371 |
| 2024-12-24 | $6.49 | $6.82 | $6.29 | $6.51 | $6.51 | 54,262 |
| 2024-12-23 | $6.51 | $6.86 | $6.25 | $6.32 | $6.32 | 78,999 |
| 2024-12-20 | $6.50 | $6.64 | $6.38 | $6.60 | $6.60 | 24,730 |
| 2024-12-19 | $7.03 | $7.03 | $6.37 | $6.41 | $6.41 | 29,905 |
| 2024-12-18 | $7.37 | $7.40 | $6.13 | $6.33 | $6.33 | 51,483 |
| 2024-12-17 | $7.62 | $7.95 | $7.23 | $7.31 | $7.31 | 53,538 |
| 2024-12-16 | $7.69 | $7.98 | $7.28 | $7.60 | $7.60 | 80,490 |
| 2024-12-13 | $7.88 | $7.99 | $7.60 | $7.61 | $7.61 | 41,096 |
| 2024-12-12 | $8.30 | $8.54 | $7.62 | $7.87 | $7.87 | 92,096 |
| 2024-12-11 | $8.49 | $8.80 | $7.98 | $8.67 | $8.67 | 53,954 |
| 2024-12-10 | $9.03 | $9.03 | $8.10 | $8.28 | $8.28 | 44,747 |
| 2024-12-09 | $9.35 | $9.46 | $8.63 | $8.85 | $8.85 | 60,137 |
| 2024-12-06 | $8.65 | $9.61 | $8.16 | $9.50 | $9.50 | 84,621 |
| 2024-12-05 | $8.30 | $8.88 | $8.10 | $8.44 | $8.44 | 172,038 |
| 2024-12-04 | $7.76 | $8.18 | $7.50 | $7.92 | $7.92 | 52,104 |
| 2024-12-03 | $7.81 | $8.06 | $7.52 | $7.80 | $7.80 | 35,710 |
| 2024-12-02 | $8.80 | $8.80 | $7.70 | $7.80 | $7.80 | 110,175 |
| 2024-11-29 | $7.60 | $9.19 | $7.60 | $8.79 | $8.79 | 63,764 |
| 2024-11-27 | $7.32 | $8.06 | $7.32 | $7.45 | $7.45 | 34,403 |
| 2024-11-26 | $8.08 | $8.08 | $7.20 | $7.29 | $7.29 | 59,418 |
| 2024-11-25 | $7.23 | $8.24 | $7.14 | $8.00 | $8.00 | 81,951 |
| 2024-11-22 | $7.16 | $7.43 | $6.87 | $7.37 | $7.37 | 50,569 |
| 2024-11-21 | $7.26 | $7.39 | $6.90 | $7.05 | $7.05 | 70,575 |
| 2024-11-20 | $7.21 | $7.48 | $6.85 | $6.92 | $6.92 | 52,608 |
| 2024-11-19 | $7.67 | $8.03 | $6.86 | $7.02 | $7.02 | 125,224 |
| 2024-11-18 | $7.58 | $8.24 | $7.54 | $7.79 | $7.79 | 65,919 |
| 2024-11-15 | $8.80 | $8.82 | $7.30 | $7.57 | $7.57 | 72,185 |
| 2024-11-14 | $8.78 | $9.37 | $8.13 | $8.74 | $8.74 | 67,414 |
| 2024-11-13 | $9.70 | $10.94 | $7.84 | $8.22 | $8.22 | 203,882 |
| 2024-11-12 | $8.23 | $9.74 | $8.04 | $9.40 | $9.40 | 232,957 |
| 2024-11-11 | $7.47 | $8.65 | $7.35 | $8.45 | $8.45 | 142,808 |
| 2024-11-08 | $7.05 | $7.62 | $6.90 | $6.96 | $6.96 | 14,388 |
| 2024-11-07 | $7.02 | $7.73 | $7.02 | $7.10 | $7.10 | 135,733 |
| 2024-11-06 | $6.81 | $7.25 | $6.58 | $6.93 | $6.93 | 97,758 |
| 2024-11-05 | $6.44 | $6.71 | $6.22 | $6.53 | $6.53 | 29,483 |
| 2024-11-04 | $6.40 | $6.48 | $6.29 | $6.44 | $6.44 | 12,080 |
| 2024-11-01 | $6.35 | $6.74 | $6.22 | $6.36 | $6.36 | 18,876 |
| 2024-10-31 | $6.72 | $6.72 | $6.23 | $6.37 | $6.37 | 25,296 |
| 2024-10-30 | $6.62 | $6.83 | $6.48 | $6.56 | $6.56 | 26,832 |
| 2024-10-29 | $5.90 | $6.88 | $5.82 | $6.64 | $6.64 | 139,863 |
| 2024-10-28 | $5.80 | $6.11 | $5.75 | $5.95 | $5.95 | 36,970 |
| 2024-10-25 | $6.01 | $6.02 | $5.73 | $5.73 | $5.73 | 9,408 |
| 2024-10-24 | $5.77 | $6.16 | $5.77 | $5.95 | $5.95 | 32,123 |
| 2024-10-23 | $5.85 | $5.95 | $5.67 | $5.81 | $5.81 | 20,852 |
| 2024-10-22 | $5.92 | $6.09 | $5.81 | $5.86 | $5.86 | 3,762 |
| 2024-10-21 | $6.08 | $6.08 | $5.85 | $5.85 | $5.85 | 7,916 |
| 2024-10-18 | $5.95 | $6.18 | $5.95 | $6.17 | $6.17 | 6,136 |
| 2024-10-17 | $6.16 | $6.27 | $5.72 | $5.80 | $5.80 | 19,978 |
| 2024-10-16 | $5.98 | $6.45 | $5.98 | $6.28 | $6.28 | 20,787 |
| 2024-10-15 | $5.92 | $6.38 | $5.75 | $5.99 | $5.99 | 62,272 |
| 2024-10-14 | $5.73 | $6.18 | $5.73 | $5.97 | $5.97 | 32,477 |
| 2024-10-11 | $5.62 | $6.10 | $5.59 | $6.03 | $6.03 | 26,268 |
| 2024-10-10 | $5.55 | $5.87 | $5.55 | $5.65 | $5.65 | 5,526 |
| 2024-10-09 | $5.83 | $5.83 | $5.41 | $5.56 | $5.56 | 25,399 |
| 2024-10-08 | $5.70 | $6.00 | $5.64 | $5.68 | $5.68 | 43,458 |
| 2024-10-07 | $5.90 | $6.04 | $5.80 | $5.80 | $5.80 | 14,675 |
| 2024-10-04 | $5.99 | $5.99 | $5.90 | $5.95 | $5.95 | 15,086 |
| 2024-10-03 | $5.92 | $6.19 | $5.92 | $5.96 | $5.96 | 7,144 |
| 2024-10-02 | $6.00 | $6.19 | $5.91 | $6.09 | $6.09 | 14,129 |
| 2024-10-01 | $6.06 | $6.22 | $5.95 | $6.00 | $6.00 | 16,193 |
| 2024-09-30 | $6.15 | $6.49 | $6.02 | $6.02 | $6.02 | 10,355 |
| 2024-09-27 | $6.33 | $6.49 | $6.01 | $6.14 | $6.14 | 24,894 |
| 2024-09-26 | $5.94 | $6.68 | $5.92 | $6.17 | $6.17 | 35,505 |
| 2024-09-25 | $6.27 | $6.27 | $6.00 | $6.00 | $6.00 | 14,865 |
| 2024-09-24 | $5.90 | $6.29 | $5.87 | $6.27 | $6.27 | 10,405 |
| 2024-09-23 | $5.90 | $6.00 | $5.74 | $5.98 | $5.98 | 5,884 |
| 2024-09-20 | $6.17 | $6.17 | $5.84 | $5.98 | $5.98 | 3,636 |
| 2024-09-19 | $5.98 | $6.18 | $5.75 | $6.18 | $6.18 | 19,382 |
| 2024-09-18 | $6.04 | $6.23 | $5.63 | $5.70 | $5.70 | 30,813 |
| 2024-09-17 | $6.04 | $6.26 | $6.04 | $6.11 | $6.11 | 15,312 |
| 2024-09-16 | $6.24 | $6.24 | $6.03 | $6.21 | $6.21 | 10,220 |
| 2024-09-13 | $5.84 | $6.10 | $5.84 | $6.09 | $6.09 | 5,589 |
| 2024-09-12 | $6.05 | $6.08 | $5.89 | $5.89 | $5.89 | 2,017 |
| 2024-09-11 | $5.81 | $5.95 | $5.81 | $5.95 | $5.95 | 5,435 |
| 2024-09-10 | $5.72 | $5.81 | $5.70 | $5.80 | $5.80 | 7,496 |
| 2024-09-09 | $5.63 | $5.89 | $5.63 | $5.77 | $5.77 | 10,863 |
| 2024-09-06 | $5.86 | $5.92 | $5.77 | $5.78 | $5.78 | 2,437 |
| 2024-09-05 | $5.73 | $5.99 | $5.71 | $5.85 | $5.85 | 8,262 |
| 2024-09-04 | $5.98 | $5.98 | $5.73 | $5.95 | $5.95 | 3,765 |
| 2024-09-03 | $6.16 | $6.16 | $5.70 | $5.93 | $5.93 | 11,685 |
| 2024-08-30 | $5.74 | $5.83 | $5.60 | $5.75 | $5.75 | 34,286 |
| 2024-08-29 | $5.96 | $5.96 | $5.51 | $5.68 | $5.68 | 19,631 |
| 2024-08-28 | $6.09 | $6.27 | $5.51 | $5.77 | $5.77 | 8,275 |
| 2024-08-27 | $6.40 | $6.58 | $6.09 | $6.09 | $6.09 | 19,172 |
| 2024-08-26 | $6.79 | $6.80 | $5.98 | $6.43 | $6.43 | 14,918 |
| 2024-08-23 | $6.19 | $6.65 | $6.17 | $6.56 | $6.56 | 38,055 |
| 2024-08-22 | $5.85 | $6.19 | $5.81 | $6.19 | $6.19 | 9,739 |
| 2024-08-21 | $5.88 | $5.91 | $5.77 | $5.91 | $5.91 | 4,660 |
| 2024-08-20 | $5.63 | $5.91 | $5.63 | $5.91 | $5.91 | 11,944 |
| 2024-08-19 | $5.78 | $6.00 | $5.60 | $5.60 | $5.60 | 14,920 |
| 2024-08-16 | $5.80 | $5.94 | $5.51 | $5.60 | $5.60 | 3,174 |
| 2024-08-15 | $5.70 | $5.79 | $5.48 | $5.62 | $5.62 | 4,546 |
| 2024-08-14 | $5.67 | $5.67 | $5.34 | $5.43 | $5.43 | 6,637 |
| 2024-08-13 | $5.50 | $5.68 | $5.45 | $5.60 | $5.60 | 15,512 |
| 2024-08-12 | $5.62 | $5.62 | $5.45 | $5.55 | $5.55 | 5,263 |
| 2024-08-09 | $5.78 | $5.78 | $5.50 | $5.61 | $5.61 | 15,440 |
| 2024-08-08 | $5.87 | $5.95 | $5.50 | $5.87 | $5.87 | 13,745 |
| 2024-08-07 | $5.91 | $5.93 | $5.71 | $5.71 | $5.71 | 9,021 |
| 2024-08-06 | $5.81 | $5.98 | $5.81 | $5.90 | $5.90 | 3,154 |
| 2024-08-05 | $5.90 | $6.00 | $5.65 | $6.00 | $6.00 | 14,871 |
| 2024-08-02 | $5.90 | $6.08 | $5.75 | $6.00 | $6.00 | 24,329 |
| 2024-08-01 | $6.28 | $6.28 | $5.90 | $5.90 | $5.90 | 7,590 |
| 2024-07-31 | $6.10 | $6.20 | $6.05 | $6.20 | $6.20 | 2,286 |
| 2024-07-30 | $6.19 | $6.19 | $6.00 | $6.01 | $6.01 | 7,925 |
| 2024-07-29 | $6.10 | $6.31 | $6.00 | $6.01 | $6.01 | 6,193 |
| 2024-07-26 | $6.10 | $6.47 | $6.06 | $6.06 | $6.06 | 11,973 |
| 2024-07-25 | $6.33 | $6.33 | $6.12 | $6.20 | $6.20 | 4,493 |
| 2024-07-24 | $6.05 | $6.41 | $6.05 | $6.18 | $6.18 | 8,626 |
| 2024-07-23 | $6.24 | $6.50 | $6.22 | $6.22 | $6.22 | 5,384 |
| 2024-07-22 | $6.26 | $6.67 | $6.23 | $6.24 | $6.24 | 14,409 |
| 2024-07-19 | $6.49 | $6.70 | $6.30 | $6.30 | $6.30 | 8,997 |
| 2024-07-18 | $6.67 | $6.80 | $6.40 | $6.62 | $6.62 | 6,424 |
| 2024-07-17 | $6.89 | $7.30 | $6.80 | $6.80 | $6.80 | 13,163 |
| 2024-07-16 | $6.90 | $6.90 | $6.67 | $6.85 | $6.85 | 7,455 |
| 2024-07-15 | $7.05 | $7.20 | $6.60 | $6.90 | $6.90 | 10,548 |
| 2024-07-12 | $6.43 | $7.05 | $6.23 | $6.86 | $6.86 | 10,898 |
| 2024-07-11 | $6.15 | $6.50 | $6.06 | $6.33 | $6.33 | 19,245 |
| 2024-07-10 | $6.20 | $6.32 | $5.96 | $6.07 | $6.07 | 17,582 |
| 2024-07-09 | $6.25 | $6.43 | $6.10 | $6.19 | $6.19 | 11,071 |
| 2024-07-08 | $6.15 | $6.23 | $6.10 | $6.17 | $6.17 | 4,664 |
| 2024-07-05 | $6.08 | $6.30 | $6.08 | $6.18 | $6.18 | 5,036 |
| 2024-07-03 | $6.20 | $6.50 | $6.12 | $6.16 | $6.16 | 8,748 |
| 2024-07-02 | $6.19 | $6.20 | $6.04 | $6.16 | $6.16 | 3,439 |
| 2024-07-01 | $6.07 | $6.26 | $5.82 | $6.23 | $6.23 | 9,303 |
| 2024-06-28 | $5.99 | $6.20 | $5.99 | $6.18 | $6.18 | 14,215 |
| 2024-06-27 | $6.13 | $6.15 | $5.75 | $5.98 | $5.98 | 10,144 |
| 2024-06-26 | $6.51 | $6.60 | $6.00 | $6.09 | $6.09 | 25,616 |
| 2024-06-25 | $6.70 | $6.90 | $6.50 | $6.50 | $6.50 | 14,691 |
| 2024-06-24 | $6.74 | $6.86 | $6.52 | $6.70 | $6.70 | 13,632 |
| 2024-06-21 | $6.90 | $7.20 | $6.65 | $6.79 | $6.79 | 12,926 |
| 2024-06-20 | $7.16 | $7.29 | $6.90 | $6.96 | $6.96 | 12,283 |
| 2024-06-18 | $6.91 | $7.49 | $6.91 | $7.04 | $7.04 | 16,390 |
| 2024-06-17 | $7.18 | $7.20 | $6.91 | $6.91 | $6.91 | 15,854 |
| 2024-06-14 | $7.55 | $7.69 | $7.01 | $7.10 | $7.10 | 10,265 |
| 2024-06-13 | $7.38 | $7.80 | $7.35 | $7.35 | $7.35 | 7,572 |
| 2024-06-12 | $7.31 | $7.70 | $7.31 | $7.59 | $7.59 | 9,104 |
| 2024-06-11 | $7.57 | $7.96 | $7.30 | $7.30 | $7.30 | 5,766 |
| 2024-06-10 | $7.58 | $7.97 | $7.56 | $7.56 | $7.56 | 3,857 |
| 2024-06-07 | $7.85 | $8.23 | $7.73 | $7.85 | $7.85 | 6,211 |
| 2024-06-06 | $8.05 | $8.20 | $7.81 | $7.89 | $7.89 | 5,702 |
| 2024-06-05 | $8.10 | $8.43 | $7.80 | $8.19 | $8.19 | 15,614 |
| 2024-06-04 | $8.29 | $8.49 | $8.05 | $8.21 | $8.21 | 17,554 |
| 2024-06-03 | $8.48 | $8.91 | $8.38 | $8.38 | $8.38 | 6,708 |
| 2024-05-31 | $8.44 | $8.78 | $8.40 | $8.64 | $8.64 | 6,424 |
| 2024-05-30 | $8.32 | $8.98 | $8.32 | $8.44 | $8.44 | 8,120 |
| 2024-05-29 | $8.30 | $8.59 | $8.25 | $8.43 | $8.43 | 7,967 |
| 2024-05-28 | $8.40 | $8.65 | $8.30 | $8.52 | $8.52 | 6,816 |
| 2024-05-24 | $8.49 | $8.83 | $8.44 | $8.49 | $8.49 | 11,138 |
| 2024-05-23 | $9.15 | $9.31 | $8.51 | $8.51 | $8.51 | 8,121 |
| 2024-05-22 | $8.80 | $9.40 | $8.80 | $9.01 | $9.01 | 35,606 |
| 2024-05-21 | $8.82 | $9.01 | $8.81 | $8.86 | $8.86 | 4,880 |
| 2024-05-20 | $8.69 | $9.26 | $8.38 | $9.03 | $9.03 | 6,829 |
| 2024-05-17 | $8.59 | $9.50 | $8.50 | $8.95 | $8.95 | 18,842 |
| 2024-05-16 | $8.31 | $8.77 | $8.21 | $8.77 | $8.77 | 10,364 |
| 2024-05-15 | $7.92 | $8.47 | $7.92 | $8.29 | $8.29 | 28,770 |
| 2024-05-14 | $7.94 | $8.29 | $7.92 | $8.14 | $8.14 | 7,774 |
| 2024-05-13 | $7.81 | $8.15 | $7.73 | $8.15 | $8.15 | 26,090 |
| 2024-05-10 | $7.85 | $8.49 | $7.60 | $7.85 | $7.85 | 13,397 |
| 2024-05-09 | $8.19 | $8.22 | $8.01 | $8.01 | $8.01 | 1,580 |
| 2024-05-08 | $7.72 | $8.13 | $7.72 | $8.09 | $8.09 | 8,250 |
| 2024-05-07 | $8.00 | $8.40 | $7.80 | $8.15 | $8.15 | 19,663 |
| 2024-05-06 | $8.25 | $8.49 | $8.25 | $8.38 | $8.38 | 7,338 |
| 2024-05-03 | $7.93 | $8.20 | $7.91 | $8.04 | $8.04 | 7,607 |
| 2024-05-02 | $7.96 | $7.98 | $7.74 | $7.76 | $7.76 | 5,686 |
| 2024-05-01 | $7.77 | $8.14 | $7.67 | $8.10 | $8.10 | 15,022 |
| 2024-04-30 | $7.56 | $8.01 | $7.42 | $7.59 | $7.59 | 13,990 |
| 2024-04-29 | $7.51 | $8.02 | $7.51 | $7.60 | $7.60 | 9,493 |
| 2024-04-26 | $7.80 | $7.99 | $7.52 | $7.85 | $7.85 | 7,530 |
| 2024-04-25 | $7.74 | $8.00 | $7.60 | $7.80 | $7.80 | 5,140 |
| 2024-04-24 | $7.90 | $8.00 | $7.75 | $7.79 | $7.79 | 9,536 |
| 2024-04-23 | $7.36 | $7.98 | $7.30 | $7.98 | $7.98 | 18,516 |
| 2024-04-22 | $7.42 | $7.92 | $7.31 | $7.31 | $7.31 | 29,967 |
| 2024-04-19 | $8.10 | $8.15 | $7.33 | $7.33 | $7.33 | 57,726 |
| 2024-04-18 | $8.05 | $8.28 | $7.79 | $8.24 | $8.24 | 9,757 |
| 2024-04-17 | $7.69 | $7.82 | $7.52 | $7.82 | $7.82 | 6,627 |
| 2024-04-16 | $7.48 | $7.87 | $7.48 | $7.84 | $7.84 | 11,287 |
| 2024-04-15 | $8.34 | $8.42 | $7.40 | $7.62 | $7.62 | 24,859 |
| 2024-04-12 | $8.55 | $8.90 | $8.26 | $8.33 | $8.33 | 29,648 |
| 2024-04-11 | $8.92 | $8.99 | $8.70 | $8.80 | $8.80 | 17,240 |
| 2024-04-10 | $9.20 | $9.29 | $8.59 | $8.82 | $8.82 | 31,665 |
| 2024-04-09 | $9.01 | $9.27 | $9.01 | $9.07 | $9.07 | 9,801 |
| 2024-04-08 | $9.71 | $9.71 | $8.98 | $9.03 | $9.03 | 18,494 |
| 2024-04-05 | $9.85 | $9.85 | $9.15 | $9.16 | $9.16 | 3,310 |
| 2024-04-04 | $9.33 | $9.95 | $9.12 | $9.41 | $9.41 | 18,226 |
| 2024-04-03 | $9.40 | $9.43 | $9.12 | $9.12 | $9.12 | 7,965 |
| 2024-04-02 | $9.21 | $9.34 | $9.02 | $9.10 | $9.10 | 11,632 |
| 2024-04-01 | $9.70 | $10.15 | $9.23 | $9.56 | $9.56 | 12,764 |
| 2024-03-28 | $9.05 | $10.48 | $9.05 | $9.70 | $9.70 | 75,955 |
| 2024-03-27 | $9.30 | $9.40 | $8.91 | $9.06 | $9.06 | 13,761 |
| 2024-03-26 | $9.19 | $9.59 | $8.85 | $9.42 | $9.42 | 26,147 |
| 2024-03-25 | $9.03 | $9.69 | $9.00 | $9.04 | $9.04 | 31,133 |
| 2024-03-22 | $9.31 | $9.40 | $8.85 | $8.87 | $8.87 | 22,950 |
| 2024-03-21 | $9.60 | $9.77 | $9.16 | $9.60 | $9.60 | 14,716 |
| 2024-03-20 | $9.04 | $9.99 | $8.80 | $9.10 | $9.10 | 35,396 |
| 2024-03-19 | $9.03 | $9.54 | $9.01 | $9.17 | $9.17 | 9,926 |
| 2024-03-18 | $10.04 | $10.04 | $9.04 | $9.22 | $9.22 | 24,559 |
| 2024-03-15 | $8.75 | $10.17 | $8.75 | $10.17 | $10.17 | 69,792 |
| 2024-03-14 | $9.62 | $9.76 | $8.78 | $8.91 | $8.91 | 38,226 |
| 2024-03-13 | $9.47 | $10.25 | $9.47 | $9.94 | $9.94 | 33,225 |
| 2024-03-12 | $10.19 | $10.30 | $9.50 | $9.78 | $9.78 | 35,513 |
| 2024-03-11 | $10.76 | $11.16 | $9.50 | $9.98 | $9.98 | 134,260 |
| 2024-03-08 | $10.42 | $11.47 | $10.11 | $10.56 | $10.56 | 42,536 |
| 2024-03-07 | $10.61 | $10.79 | $10.06 | $10.35 | $10.35 | 14,273 |
| 2024-03-06 | $10.46 | $11.00 | $9.95 | $10.74 | $10.74 | 59,172 |
| 2024-03-05 | $11.77 | $12.83 | $10.00 | $10.17 | $10.17 | 102,350 |
| 2024-03-04 | $13.01 | $14.19 | $11.51 | $12.10 | $12.10 | 130,883 |
| 2024-03-01 | $11.60 | $12.12 | $11.50 | $12.00 | $12.00 | 21,998 |
| 2024-02-29 | $12.61 | $13.75 | $11.50 | $11.51 | $11.51 | 69,009 |
| 2024-02-28 | $10.89 | $14.00 | $10.50 | $12.58 | $12.58 | 337,218 |
| 2024-02-27 | $10.98 | $11.33 | $10.00 | $10.32 | $10.32 | 54,762 |
| 2024-02-26 | $9.55 | $10.48 | $9.55 | $10.45 | $10.45 | 85,816 |
| 2024-02-23 | $9.78 | $10.00 | $9.27 | $9.30 | $9.30 | 21,977 |
| 2024-02-22 | $10.09 | $10.95 | $9.96 | $10.08 | $10.08 | 16,929 |
| 2024-02-21 | $10.00 | $10.53 | $9.70 | $9.70 | $9.70 | 22,081 |
| 2024-02-20 | $10.97 | $11.30 | $9.95 | $10.28 | $10.28 | 84,412 |
| 2024-02-16 | $11.70 | $11.88 | $10.95 | $11.10 | $11.10 | 11,684 |
| 2024-02-15 | $12.00 | $12.59 | $10.65 | $11.17 | $11.17 | 36,370 |
| 2024-02-14 | $10.05 | $12.18 | $10.05 | $11.99 | $11.99 | 95,336 |
| 2024-02-13 | $10.14 | $11.15 | $9.30 | $9.57 | $9.57 | 47,635 |
| 2024-02-12 | $10.60 | $11.65 | $10.38 | $11.11 | $11.11 | 72,656 |
| 2024-02-09 | $10.32 | $10.58 | $9.75 | $10.30 | $10.30 | 63,147 |
| 2024-02-08 | $8.73 | $9.75 | $8.73 | $9.73 | $9.73 | 36,974 |
| 2024-02-07 | $8.98 | $8.98 | $8.32 | $8.73 | $8.73 | 10,850 |
| 2024-02-06 | $8.27 | $9.00 | $8.27 | $8.97 | $8.97 | 10,798 |
| 2024-02-05 | $9.00 | $9.01 | $8.23 | $8.23 | $8.23 | 27,537 |
| 2024-02-02 | $8.75 | $9.20 | $8.75 | $8.91 | $8.91 | 12,772 |
| 2024-02-01 | $9.20 | $9.60 | $8.80 | $8.90 | $8.90 | 17,184 |
| 2024-01-31 | $9.20 | $9.49 | $8.95 | $9.00 | $9.00 | 18,778 |
| 2024-01-30 | $10.08 | $10.35 | $9.03 | $9.24 | $9.24 | 27,660 |
| 2024-01-29 | $10.00 | $10.28 | $9.37 | $10.01 | $10.01 | 60,674 |
| 2024-01-26 | $9.39 | $10.01 | $9.36 | $9.54 | $9.54 | 35,355 |
| 2024-01-25 | $10.20 | $10.59 | $9.00 | $9.10 | $9.10 | 81,083 |
| 2024-01-24 | $10.02 | $10.59 | $10.00 | $10.00 | $10.00 | 30,301 |
| 2024-01-23 | $8.63 | $9.83 | $8.62 | $9.32 | $9.32 | 32,152 |
| 2024-01-22 | $9.17 | $9.31 | $8.53 | $8.59 | $8.59 | 71,915 |
| 2024-01-19 | $9.14 | $10.10 | $8.50 | $9.14 | $9.14 | 108,678 |
| 2024-01-18 | $10.29 | $10.34 | $9.12 | $9.12 | $9.12 | 36,008 |
| 2024-01-17 | $9.26 | $10.39 | $9.05 | $10.11 | $10.11 | 52,430 |
| 2024-01-16 | $8.95 | $9.48 | $8.88 | $9.47 | $9.47 | 43,587 |
| 2024-01-12 | $11.18 | $11.86 | $8.90 | $9.48 | $9.48 | 109,622 |
| 2024-01-11 | $13.61 | $14.50 | $10.70 | $11.20 | $11.20 | 101,382 |
| 2024-01-10 | $11.68 | $12.50 | $10.89 | $12.18 | $12.18 | 45,542 |
| 2024-01-09 | $12.20 | $12.33 | $11.19 | $11.83 | $11.83 | 35,528 |
| 2024-01-08 | $13.29 | $13.69 | $10.65 | $12.47 | $12.47 | 171,807 |
| 2024-01-05 | $13.23 | $15.33 | $12.55 | $13.31 | $13.31 | 114,356 |
| 2024-01-04 | $13.10 | $14.05 | $13.00 | $13.23 | $13.23 | 50,991 |
| 2024-01-03 | $12.48 | $14.00 | $12.48 | $13.39 | $13.39 | 45,731 |
| 2024-01-02 | $15.81 | $16.49 | $12.55 | $13.69 | $13.69 | 197,762 |
| 2023-12-29 | $17.29 | $17.29 | $15.00 | $15.30 | $15.30 | 163,897 |
| 2023-12-28 | $17.21 | $17.29 | $15.65 | $17.26 | $17.26 | 148,024 |
| 2023-12-27 | $18.94 | $18.94 | $17.20 | $17.95 | $17.95 | 509,102 |
| 2023-12-26 | $13.17 | $17.99 | $12.98 | $17.45 | $17.45 | 675,842 |
| 2023-12-22 | $13.15 | $13.60 | $12.41 | $13.01 | $13.01 | 197,254 |
| 2023-12-21 | $13.23 | $14.00 | $11.57 | $12.99 | $12.99 | 293,255 |
| 2023-12-20 | $8.41 | $14.75 | $8.10 | $12.48 | $12.48 | 813,201 |
| 2023-12-19 | $7.65 | $8.80 | $7.65 | $8.43 | $8.43 | 63,722 |
| 2023-12-18 | $7.23 | $7.45 | $7.23 | $7.40 | $7.40 | 10,761 |
| 2023-12-15 | $7.27 | $7.43 | $7.22 | $7.26 | $7.26 | 6,545 |
| 2023-12-14 | $7.01 | $7.70 | $7.01 | $7.30 | $7.30 | 13,017 |
| 2023-12-13 | $7.10 | $7.23 | $6.88 | $7.22 | $7.22 | 13,018 |
| 2023-12-12 | $7.20 | $7.42 | $7.18 | $7.23 | $7.23 | 8,086 |
| 2023-12-11 | $7.50 | $7.50 | $7.25 | $7.25 | $7.25 | 5,714 |
| 2023-12-08 | $7.90 | $7.96 | $7.50 | $7.85 | $7.85 | 13,822 |
| 2023-12-07 | $8.02 | $8.07 | $7.94 | $8.01 | $8.01 | 6,904 |
| 2023-12-06 | $8.30 | $8.30 | $7.85 | $8.17 | $8.17 | 26,985 |
| 2023-12-05 | $7.95 | $8.40 | $7.76 | $8.24 | $8.24 | 31,528 |
| 2023-12-04 | $6.87 | $8.48 | $6.87 | $8.37 | $8.37 | 67,718 |
| 2023-12-01 | $6.51 | $6.83 | $6.50 | $6.69 | $6.69 | 12,195 |
| 2023-11-30 | $6.60 | $6.84 | $6.57 | $6.57 | $6.57 | 7,925 |
| 2023-11-29 | $6.77 | $6.85 | $6.65 | $6.65 | $6.65 | 6,921 |
| 2023-11-28 | $7.00 | $7.00 | $6.62 | $6.69 | $6.69 | 18,362 |
| 2023-11-27 | $7.17 | $7.17 | $6.69 | $7.00 | $7.00 | 13,140 |
| 2023-11-24 | $6.97 | $7.19 | $6.97 | $7.10 | $7.10 | 7,280 |
| 2023-11-22 | $7.13 | $7.18 | $6.93 | $7.05 | $7.05 | 1,528 |
| 2023-11-21 | $7.24 | $7.24 | $6.90 | $7.19 | $7.19 | 7,520 |
| 2023-11-20 | $7.30 | $7.40 | $7.21 | $7.21 | $7.21 | 7,750 |
| 2023-11-17 | $7.43 | $7.43 | $7.15 | $7.40 | $7.40 | 3,676 |
| 2023-11-16 | $7.32 | $7.50 | $7.32 | $7.50 | $7.50 | 2,740 |
| 2023-11-15 | $7.26 | $7.73 | $7.26 | $7.59 | $7.59 | 8,247 |
| 2023-11-14 | $7.69 | $7.69 | $7.30 | $7.35 | $7.35 | 3,996 |
| 2023-11-13 | $7.37 | $7.53 | $7.30 | $7.52 | $7.52 | 2,513 |
| 2023-11-10 | $7.74 | $7.74 | $7.31 | $7.55 | $7.55 | 2,115 |
| 2023-11-09 | $7.88 | $8.10 | $7.31 | $7.57 | $7.57 | 13,312 |
| 2023-11-08 | $7.57 | $7.57 | $7.26 | $7.27 | $7.27 | 2,654 |
| 2023-11-07 | $8.04 | $8.04 | $7.27 | $7.27 | $7.27 | 15,454 |
| 2023-11-06 | $7.70 | $8.05 | $7.61 | $8.04 | $8.04 | 9,686 |
| 2023-11-03 | $7.02 | $8.21 | $6.99 | $8.21 | $8.21 | 21,483 |
| 2023-11-02 | $7.20 | $7.20 | $6.80 | $7.10 | $7.10 | 4,633 |
| 2023-11-01 | $6.89 | $7.12 | $6.68 | $6.70 | $6.70 | 6,557 |
| 2023-10-31 | $7.01 | $7.01 | $6.90 | $6.90 | $6.90 | 3,715 |
| 2023-10-30 | $6.90 | $7.10 | $6.90 | $7.10 | $7.10 | 3,207 |
| 2023-10-27 | $6.89 | $6.89 | $6.76 | $6.87 | $6.87 | 2,233 |
| 2023-10-26 | $7.35 | $7.35 | $6.70 | $6.70 | $6.70 | 10,486 |
| 2023-10-25 | $7.45 | $7.45 | $6.90 | $6.96 | $6.96 | 6,897 |
| 2023-10-24 | $7.30 | $7.50 | $6.94 | $7.48 | $7.48 | 19,781 |
| 2023-10-23 | $6.77 | $7.10 | $6.77 | $6.78 | $6.78 | 15,915 |
| 2023-10-20 | $7.12 | $7.28 | $6.82 | $6.89 | $6.89 | 11,759 |
| 2023-10-19 | $7.18 | $7.22 | $7.06 | $7.06 | $7.06 | 2,888 |
| 2023-10-18 | $7.04 | $7.24 | $7.04 | $7.15 | $7.15 | 2,172 |
| 2023-10-17 | $6.97 | $7.30 | $6.97 | $7.29 | $7.29 | 2,734 |
| 2023-10-16 | $7.05 | $7.25 | $6.97 | $7.04 | $7.04 | 21,310 |
| 2023-10-13 | $6.93 | $7.10 | $6.60 | $6.88 | $6.88 | 11,662 |
| 2023-10-12 | $7.09 | $7.09 | $6.60 | $6.90 | $6.90 | 7,751 |
| 2023-10-11 | $7.11 | $7.11 | $6.75 | $6.87 | $6.87 | 26,729 |
| 2023-10-10 | $7.18 | $7.38 | $7.10 | $7.10 | $7.10 | 7,664 |
| 2023-10-09 | $7.08 | $7.35 | $7.08 | $7.23 | $7.23 | 6,972 |
| 2023-10-06 | $7.00 | $7.30 | $7.00 | $7.17 | $7.17 | 6,153 |
| 2023-10-05 | $7.00 | $7.25 | $7.00 | $7.20 | $7.20 | 3,132 |
| 2023-10-04 | $7.19 | $7.20 | $7.12 | $7.14 | $7.14 | 3,139 |
| 2023-10-03 | $7.21 | $7.46 | $7.17 | $7.25 | $7.25 | 5,340 |
| 2023-10-02 | $7.31 | $7.60 | $7.27 | $7.47 | $7.47 | 11,283 |
| 2023-09-29 | $7.69 | $7.69 | $7.50 | $7.50 | $7.50 | 2,401 |
| 2023-09-28 | $7.41 | $7.63 | $7.10 | $7.50 | $7.50 | 16,915 |
| 2023-09-27 | $7.39 | $7.66 | $7.39 | $7.66 | $7.66 | 3,036 |
| 2023-09-26 | $7.29 | $7.67 | $7.28 | $7.66 | $7.66 | 5,092 |
| 2023-09-25 | $7.36 | $7.64 | $7.33 | $7.57 | $7.57 | 3,019 |
| 2023-09-22 | $7.37 | $7.74 | $7.30 | $7.54 | $7.54 | 6,328 |
| 2023-09-21 | $7.26 | $7.54 | $7.26 | $7.31 | $7.31 | 5,911 |
| 2023-09-20 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 1,376 |
| 2023-09-19 | $7.30 | $7.68 | $7.30 | $7.57 | $7.57 | 3,987 |
| 2023-09-18 | $7.33 | $7.65 | $7.33 | $7.54 | $7.54 | 2,552 |
| 2023-09-15 | $7.26 | $7.75 | $7.20 | $7.62 | $7.62 | 6,004 |
| 2023-09-14 | $7.45 | $7.47 | $7.45 | $7.46 | $7.46 | 2,995 |
| 2023-09-13 | $7.53 | $7.53 | $7.28 | $7.28 | $7.28 | 1,467 |
| 2023-09-12 | $7.24 | $7.58 | $7.11 | $7.42 | $7.42 | 4,447 |
| 2023-09-11 | $7.38 | $7.38 | $7.11 | $7.30 | $7.30 | 8,343 |
| 2023-09-08 | $7.14 | $7.65 | $7.06 | $7.40 | $7.40 | 2,265 |
| 2023-09-07 | $7.27 | $7.31 | $7.01 | $7.05 | $7.05 | 5,008 |
| 2023-09-06 | $7.51 | $7.68 | $7.40 | $7.40 | $7.40 | 5,502 |
| 2023-09-05 | $7.50 | $7.82 | $7.50 | $7.61 | $7.61 | 5,795 |
| 2023-09-01 | $7.68 | $7.80 | $7.59 | $7.64 | $7.64 | 2,106 |
| 2023-08-31 | $7.71 | $7.83 | $7.41 | $7.71 | $7.71 | 5,460 |
| 2023-08-30 | $7.84 | $7.98 | $7.57 | $7.71 | $7.71 | 1,996 |
| 2023-08-29 | $7.20 | $8.24 | $7.20 | $7.69 | $7.69 | 20,256 |
| 2023-08-28 | $7.60 | $7.75 | $7.20 | $7.23 | $7.23 | 7,795 |
| 2023-08-25 | $7.80 | $8.00 | $7.55 | $7.60 | $7.60 | 7,333 |
| 2023-08-24 | $8.15 | $8.26 | $7.80 | $7.80 | $7.80 | 5,214 |
| 2023-08-23 | $7.54 | $8.06 | $7.54 | $8.01 | $8.01 | 11,438 |
| 2023-08-22 | $7.54 | $7.90 | $7.54 | $7.77 | $7.77 | 8,374 |
| 2023-08-21 | $7.28 | $7.72 | $7.20 | $7.72 | $7.72 | 28,115 |
| 2023-08-18 | $7.35 | $7.53 | $7.17 | $7.47 | $7.47 | 20,144 |
| 2023-08-17 | $7.48 | $7.53 | $7.32 | $7.36 | $7.36 | 4,800 |
| 2023-08-16 | $7.63 | $7.89 | $7.31 | $7.46 | $7.46 | 13,332 |
| 2023-08-15 | $7.80 | $8.05 | $7.50 | $7.80 | $7.80 | 11,777 |
| 2023-08-14 | $7.73 | $8.11 | $7.53 | $7.93 | $7.93 | 16,128 |
| 2023-08-11 | $7.57 | $7.89 | $7.47 | $7.87 | $7.87 | 12,033 |
| 2023-08-10 | $7.71 | $7.99 | $7.50 | $7.62 | $7.62 | 36,460 |
| 2023-08-09 | $8.31 | $8.54 | $8.01 | $8.01 | $8.01 | 22,389 |
| 2023-08-08 | $8.18 | $8.50 | $8.15 | $8.45 | $8.45 | 32,470 |
| 2023-08-07 | $8.66 | $8.66 | $7.70 | $8.01 | $8.01 | 20,155 |
| 2023-08-04 | $8.68 | $9.07 | $8.46 | $8.46 | $8.46 | 20,752 |
| 2023-08-03 | $8.72 | $8.89 | $8.48 | $8.68 | $8.68 | 14,574 |
| 2023-08-02 | $8.89 | $9.14 | $8.55 | $8.78 | $8.78 | 16,833 |
| 2023-08-01 | $9.24 | $9.50 | $8.90 | $9.03 | $9.03 | 22,848 |
| 2023-07-31 | $8.95 | $9.51 | $8.95 | $9.35 | $9.35 | 23,584 |
| 2023-07-28 | $8.87 | $9.10 | $8.41 | $9.09 | $9.09 | 21,865 |
| 2023-07-27 | $9.06 | $9.38 | $8.25 | $8.53 | $8.53 | 34,585 |
| 2023-07-26 | $9.38 | $9.60 | $8.93 | $9.02 | $9.02 | 65,337 |
| 2023-07-25 | $9.88 | $9.91 | $9.32 | $9.40 | $9.40 | 53,313 |
| 2023-07-24 | $9.97 | $10.07 | $9.56 | $9.93 | $9.93 | 21,114 |
| 2023-07-21 | $10.94 | $10.97 | $9.62 | $9.97 | $9.97 | 24,883 |
| 2023-07-20 | $10.66 | $11.28 | $10.49 | $10.79 | $10.79 | 21,361 |
| 2023-07-19 | $9.50 | $10.65 | $9.50 | $10.65 | $10.65 | 34,052 |
| 2023-07-18 | $9.70 | $10.48 | $9.70 | $10.48 | $10.48 | 35,285 |
| 2023-07-17 | $10.32 | $10.45 | $9.50 | $9.99 | $9.99 | 85,661 |
| 2023-07-14 | $12.60 | $12.60 | $10.50 | $10.61 | $10.61 | 128,424 |
| 2023-07-13 | $10.07 | $12.35 | $10.07 | $12.35 | $12.35 | 237,121 |
| 2023-07-12 | $9.29 | $10.40 | $9.04 | $9.93 | $9.93 | 118,803 |
| 2023-07-11 | $7.94 | $9.18 | $7.73 | $9.18 | $9.18 | 268,284 |
| 2023-07-10 | $7.50 | $7.80 | $7.30 | $7.80 | $7.80 | 44,741 |
| 2023-07-07 | $6.84 | $7.69 | $6.84 | $7.46 | $7.46 | 26,758 |
| 2023-07-06 | $7.10 | $7.28 | $6.75 | $6.75 | $6.75 | 11,396 |
| 2023-07-05 | $7.05 | $7.35 | $6.89 | $7.28 | $7.28 | 18,466 |
| 2023-07-03 | $6.90 | $7.35 | $6.85 | $7.11 | $7.11 | 8,985 |
| 2023-06-30 | $7.30 | $7.40 | $6.80 | $6.90 | $6.90 | 16,427 |
| 2023-06-29 | $7.21 | $7.40 | $6.99 | $6.99 | $6.99 | 10,259 |
| 2023-06-28 | $7.22 | $7.28 | $7.00 | $7.28 | $7.28 | 10,523 |
| 2023-06-27 | $7.50 | $7.66 | $6.78 | $7.22 | $7.22 | 8,976 |
| 2023-06-26 | $7.37 | $7.51 | $7.08 | $7.09 | $7.09 | 18,743 |
| 2023-06-23 | $6.78 | $7.54 | $6.78 | $7.35 | $7.35 | 98,167 |
| 2023-06-22 | $7.60 | $7.72 | $6.86 | $6.86 | $6.86 | 20,789 |
| 2023-06-21 | $7.00 | $7.79 | $7.00 | $7.51 | $7.51 | 75,272 |
| 2023-06-20 | $6.93 | $7.19 | $6.74 | $6.93 | $6.93 | 14,211 |
| 2023-06-16 | $7.16 | $7.24 | $6.72 | $7.11 | $7.11 | 10,358 |
| 2023-06-15 | $6.80 | $7.01 | $6.75 | $7.01 | $7.01 | 8,766 |
| 2023-06-14 | $7.09 | $7.09 | $6.73 | $7.01 | $7.01 | 25,603 |
| 2023-06-13 | $7.25 | $7.30 | $6.85 | $7.00 | $7.00 | 21,142 |
| 2023-06-12 | $7.24 | $7.30 | $6.86 | $7.24 | $7.24 | 11,474 |
| 2023-06-09 | $6.94 | $7.18 | $6.94 | $7.18 | $7.18 | 4,038 |
| 2023-06-08 | $6.90 | $7.10 | $6.37 | $7.10 | $7.10 | 7,417 |
| 2023-06-07 | $6.70 | $7.10 | $6.57 | $7.07 | $7.07 | 64,484 |
| 2023-06-06 | $6.27 | $6.70 | $6.13 | $6.57 | $6.57 | 12,768 |
| 2023-06-05 | $6.37 | $6.49 | $6.14 | $6.44 | $6.44 | 6,973 |
| 2023-06-02 | $6.40 | $6.71 | $6.31 | $6.36 | $6.36 | 12,852 |
| 2023-06-01 | $6.23 | $6.58 | $6.19 | $6.53 | $6.53 | 15,046 |
| 2023-05-31 | $6.35 | $6.44 | $6.23 | $6.42 | $6.42 | 9,663 |
| 2023-05-30 | $6.27 | $6.45 | $6.21 | $6.35 | $6.35 | 13,554 |
| 2023-05-26 | $6.10 | $6.35 | $6.05 | $6.09 | $6.09 | 14,216 |
| 2023-05-25 | $6.05 | $6.37 | $6.05 | $6.09 | $6.09 | 4,194 |
| 2023-05-24 | $6.10 | $6.26 | $6.01 | $6.22 | $6.22 | 5,415 |
| 2023-05-23 | $6.40 | $6.45 | $6.06 | $6.39 | $6.39 | 9,100 |
| 2023-05-22 | $6.00 | $6.50 | $5.95 | $6.29 | $6.29 | 18,816 |
| 2023-05-19 | $5.84 | $5.99 | $5.57 | $5.98 | $5.98 | 7,492 |
| 2023-05-18 | $5.70 | $6.04 | $5.48 | $5.70 | $5.70 | 6,989 |
| 2023-05-17 | $5.52 | $6.01 | $5.52 | $5.73 | $5.73 | 13,165 |
| 2023-05-16 | $5.55 | $5.74 | $5.47 | $5.54 | $5.54 | 10,182 |
| 2023-05-15 | $5.75 | $5.90 | $5.48 | $5.54 | $5.54 | 28,247 |
| 2023-05-12 | $6.11 | $6.26 | $5.41 | $5.54 | $5.54 | 41,045 |
| 2023-05-11 | $6.15 | $6.39 | $6.05 | $6.20 | $6.20 | 12,445 |
| 2023-05-10 | $6.30 | $6.40 | $6.10 | $6.31 | $6.31 | 5,368 |
| 2023-05-09 | $6.23 | $6.48 | $5.92 | $6.38 | $6.38 | 15,225 |
| 2023-05-08 | $5.84 | $6.25 | $5.82 | $6.23 | $6.23 | 13,569 |
| 2023-05-05 | $5.88 | $6.20 | $5.88 | $6.05 | $6.05 | 9,625 |
| 2023-05-04 | $5.98 | $6.28 | $5.84 | $6.09 | $6.09 | 7,498 |
| 2023-05-03 | $6.24 | $6.58 | $5.88 | $5.98 | $5.98 | 27,427 |
| 2023-05-02 | $6.40 | $6.79 | $6.12 | $6.43 | $6.43 | 51,912 |
| 2023-05-01 | $6.00 | $6.29 | $5.72 | $6.29 | $6.29 | 19,518 |
| 2023-04-28 | $5.82 | $6.02 | $5.71 | $5.99 | $5.99 | 11,634 |
| 2023-04-27 | $5.66 | $5.78 | $5.66 | $5.78 | $5.78 | 2,708 |
| 2023-04-26 | $5.60 | $6.03 | $5.60 | $5.63 | $5.63 | 36,285 |
| 2023-04-25 | $5.65 | $6.03 | $5.51 | $5.53 | $5.53 | 23,832 |
| 2023-04-24 | $5.86 | $5.94 | $5.51 | $5.71 | $5.71 | 9,964 |
| 2023-04-21 | $6.09 | $6.16 | $5.82 | $5.88 | $5.88 | 5,791 |
| 2023-04-20 | $6.14 | $6.14 | $5.60 | $6.05 | $6.05 | 10,646 |
| 2023-04-19 | $6.01 | $6.32 | $6.01 | $6.04 | $6.04 | 8,780 |
| 2023-04-18 | $6.39 | $6.52 | $6.19 | $6.22 | $6.22 | 11,125 |
| 2023-04-17 | $6.06 | $6.41 | $6.02 | $6.18 | $6.18 | 22,930 |
| 2023-04-14 | $5.99 | $6.16 | $5.70 | $6.16 | $6.16 | 37,180 |
| 2023-04-13 | $5.84 | $6.19 | $5.66 | $5.90 | $5.90 | 56,906 |
| 2023-04-12 | $6.37 | $6.41 | $5.64 | $5.64 | $5.64 | 33,893 |
| 2023-04-11 | $6.25 | $6.44 | $5.82 | $6.20 | $6.20 | 42,855 |
| 2023-04-10 | $5.61 | $5.92 | $5.41 | $5.65 | $5.65 | 21,961 |
| 2023-04-06 | $5.42 | $5.78 | $5.35 | $5.35 | $5.35 | 35,664 |
| 2023-04-05 | $5.78 | $5.91 | $5.30 | $5.37 | $5.37 | 34,955 |
| 2023-04-04 | $6.83 | $6.95 | $5.72 | $5.94 | $5.94 | 109,830 |
| 2023-04-03 | $7.07 | $8.17 | $6.83 | $6.99 | $6.99 | 345,096 |
| 2023-03-31 | $7.01 | $7.40 | $7.01 | $7.01 | $7.01 | 17,209 |
| 2023-03-30 | $7.08 | $7.32 | $7.00 | $7.10 | $7.10 | 13,760 |
| 2023-03-29 | $6.64 | $7.13 | $6.64 | $7.02 | $7.02 | 11,143 |
| 2023-03-28 | $6.46 | $6.70 | $6.26 | $6.56 | $6.56 | 17,112 |
| 2023-03-27 | $6.33 | $6.79 | $6.33 | $6.69 | $6.69 | 8,744 |
| 2023-03-24 | $6.57 | $6.66 | $6.34 | $6.46 | $6.46 | 4,655 |
| 2023-03-23 | $6.73 | $6.95 | $6.62 | $6.71 | $6.71 | 13,970 |
| 2023-03-22 | $6.94 | $6.94 | $6.36 | $6.57 | $6.57 | 12,063 |
| 2023-03-21 | $6.40 | $6.94 | $6.31 | $6.73 | $6.73 | 39,608 |
| 2023-03-20 | $6.75 | $6.83 | $6.40 | $6.40 | $6.40 | 27,832 |
| 2023-03-17 | $6.97 | $7.08 | $6.50 | $6.71 | $6.71 | 16,783 |
| 2023-03-16 | $6.42 | $6.90 | $6.17 | $6.66 | $6.66 | 17,280 |
| 2023-03-15 | $6.48 | $6.62 | $6.21 | $6.57 | $6.57 | 32,045 |
| 2023-03-14 | $6.60 | $6.90 | $6.37 | $6.63 | $6.63 | 26,764 |
| 2023-03-13 | $6.10 | $6.45 | $5.97 | $6.28 | $6.28 | 37,180 |
| 2023-03-10 | $5.86 | $6.17 | $5.55 | $5.86 | $5.86 | 38,987 |
| 2023-03-09 | $6.22 | $6.82 | $6.01 | $6.01 | $6.01 | 25,360 |
| 2023-03-08 | $6.51 | $6.57 | $6.20 | $6.20 | $6.20 | 16,456 |
| 2023-03-07 | $6.91 | $6.99 | $6.27 | $6.55 | $6.55 | 26,296 |
| 2023-03-06 | $7.01 | $7.20 | $6.89 | $6.90 | $6.90 | 16,419 |
| 2023-03-03 | $6.98 | $7.30 | $6.98 | $7.11 | $7.11 | 9,355 |
| 2023-03-02 | $7.40 | $7.47 | $6.90 | $7.01 | $7.01 | 17,846 |
| 2023-03-01 | $7.77 | $7.77 | $7.42 | $7.46 | $7.46 | 19,277 |
| 2023-02-28 | $7.40 | $8.10 | $7.40 | $7.59 | $7.59 | 16,739 |
| 2023-02-27 | $7.56 | $8.00 | $7.40 | $7.41 | $7.41 | 12,282 |
| 2023-02-24 | $7.40 | $8.17 | $7.40 | $7.45 | $7.45 | 10,032 |
| 2023-02-23 | $7.80 | $8.38 | $7.50 | $7.50 | $7.50 | 14,754 |
| 2023-02-22 | $7.47 | $8.05 | $7.47 | $7.71 | $7.71 | 19,619 |
| 2023-02-21 | $8.49 | $8.49 | $7.52 | $7.85 | $7.85 | 37,334 |
| 2023-02-17 | $8.45 | $8.50 | $8.01 | $8.49 | $8.49 | 44,912 |
| 2023-02-16 | $8.78 | $9.00 | $8.13 | $8.49 | $8.49 | 91,983 |
| 2023-02-15 | $7.55 | $8.30 | $7.55 | $8.30 | $8.30 | 48,043 |
| 2023-02-14 | $6.70 | $7.74 | $6.70 | $7.64 | $7.64 | 27,589 |
| 2023-02-13 | $6.68 | $7.01 | $6.65 | $6.79 | $6.79 | 20,163 |
| 2023-02-10 | $7.27 | $7.27 | $6.62 | $6.81 | $6.81 | 48,553 |
| 2023-02-09 | $7.88 | $8.08 | $7.30 | $7.31 | $7.31 | 54,821 |
| 2023-02-08 | $8.05 | $8.16 | $7.63 | $7.88 | $7.88 | 38,464 |
| 2023-02-07 | $8.10 | $8.40 | $7.82 | $7.97 | $7.97 | 24,239 |
| 2023-02-06 | $8.23 | $8.66 | $7.91 | $8.02 | $8.02 | 47,349 |
| 2023-02-03 | $8.63 | $9.20 | $8.14 | $8.31 | $8.31 | 57,417 |
| 2023-02-02 | $8.40 | $9.20 | $8.40 | $8.87 | $8.87 | 111,209 |
| 2023-02-01 | $7.85 | $8.48 | $7.74 | $8.18 | $8.18 | 65,403 |
| 2023-01-31 | $8.02 | $8.13 | $7.50 | $7.84 | $7.84 | 73,521 |
| 2023-01-30 | $8.04 | $8.64 | $7.21 | $7.31 | $7.31 | 105,544 |
| 2023-01-27 | $8.12 | $8.37 | $8.09 | $8.18 | $8.18 | 66,800 |
| 2023-01-26 | $8.76 | $8.76 | $8.02 | $8.21 | $8.21 | 77,843 |
| 2023-01-25 | $8.71 | $8.96 | $8.18 | $8.58 | $8.58 | 79,478 |
| 2023-01-24 | $9.05 | $9.98 | $8.81 | $8.95 | $8.95 | 120,637 |
| 2023-01-23 | $10.14 | $10.48 | $9.03 | $9.16 | $9.16 | 207,565 |
| 2023-01-20 | $9.08 | $10.12 | $8.73 | $10.08 | $10.08 | 263,529 |
| 2023-01-19 | $8.33 | $9.34 | $7.86 | $9.08 | $9.08 | 232,983 |
| 2023-01-18 | $10.25 | $10.98 | $8.38 | $8.48 | $8.48 | 366,030 |
| 2023-01-17 | $8.95 | $10.75 | $8.78 | $10.11 | $10.11 | 594,615 |
| 2023-01-13 | $7.23 | $9.09 | $7.20 | $8.82 | $8.82 | 396,776 |
| 2023-01-12 | $7.98 | $8.36 | $7.01 | $7.68 | $7.68 | 367,295 |
| 2023-01-11 | $8.60 | $9.76 | $7.59 | $7.70 | $7.70 | 434,048 |
| 2023-01-10 | $6.26 | $9.65 | $6.14 | $8.80 | $8.80 | 1,014,120 |
| 2023-01-09 | $4.54 | $6.88 | $4.54 | $6.22 | $6.22 | 1,007,439 |
| 2023-01-06 | $3.80 | $4.54 | $3.59 | $4.42 | $4.42 | 84,846 |
| 2023-01-05 | $3.49 | $3.77 | $3.13 | $3.77 | $3.77 | 72,726 |
| 2023-01-04 | $3.04 | $3.70 | $2.96 | $3.49 | $3.49 | 202,923 |
| 2023-01-03 | $2.97 | $3.06 | $2.91 | $2.91 | $2.91 | 30,781 |
| 2022-12-30 | $2.54 | $2.97 | $2.54 | $2.91 | $2.91 | 63,025 |
| 2022-12-29 | $2.66 | $2.74 | $2.52 | $2.58 | $2.58 | 48,125 |
| 2022-12-28 | $2.68 | $2.70 | $2.57 | $2.60 | $2.60 | 25,984 |
| 2022-12-27 | $2.94 | $2.95 | $2.60 | $2.61 | $2.61 | 29,453 |
| 2022-12-23 | $2.88 | $2.97 | $2.75 | $2.95 | $2.95 | 14,192 |
| 2022-12-22 | $2.94 | $2.95 | $2.75 | $2.83 | $2.83 | 36,838 |
| 2022-12-21 | $2.90 | $2.99 | $2.88 | $2.94 | $2.94 | 19,491 |
| 2022-12-20 | $3.17 | $3.17 | $2.87 | $2.90 | $2.90 | 34,359 |
| 2022-12-19 | $3.25 | $3.36 | $3.10 | $3.21 | $3.21 | 61,810 |
| 2022-12-16 | $4.26 | $4.26 | $3.10 | $3.10 | $3.10 | 73,171 |
| 2022-12-15 | $4.70 | $4.70 | $4.25 | $4.25 | $4.25 | 34,795 |
| 2022-12-14 | $4.73 | $4.74 | $4.62 | $4.73 | $4.73 | 12,382 |
| 2022-12-13 | $4.74 | $4.95 | $4.70 | $4.70 | $4.70 | 38,347 |
| 2022-12-12 | $4.97 | $4.97 | $4.68 | $4.68 | $4.68 | 20,534 |
| 2022-12-09 | $5.00 | $5.15 | $4.93 | $4.99 | $4.99 | 16,929 |
| 2022-12-08 | $4.93 | $5.10 | $4.90 | $4.98 | $4.98 | 16,741 |
| 2022-12-07 | $4.82 | $4.92 | $4.67 | $4.92 | $4.92 | 25,833 |
| 2022-12-06 | $5.00 | $5.06 | $4.73 | $4.83 | $4.83 | 28,547 |
| 2022-12-05 | $5.08 | $5.35 | $5.00 | $5.05 | $5.05 | 35,999 |
| 2022-12-02 | $4.86 | $5.05 | $4.80 | $5.05 | $5.05 | 19,282 |
| 2022-12-01 | $4.98 | $5.04 | $4.82 | $4.89 | $4.89 | 27,559 |
| 2022-11-30 | $5.04 | $5.04 | $4.62 | $4.85 | $4.85 | 64,761 |
| 2022-11-29 | $4.94 | $5.06 | $4.62 | $4.97 | $4.97 | 51,690 |
| 2022-11-28 | $5.07 | $5.13 | $4.59 | $4.66 | $4.66 | 55,574 |
| 2022-11-25 | $5.23 | $5.40 | $5.06 | $5.10 | $5.10 | 70,755 |
| 2022-11-23 | $5.93 | $6.06 | $5.52 | $5.52 | $5.52 | 77,442 |
| 2022-11-22 | $5.40 | $6.60 | $5.37 | $6.04 | $6.04 | 193,028 |
| 2022-11-21 | $0.23 | $0.25 | $0.22 | $0.22 | $6.63 | 55,802 |
| 2022-11-18 | $0.28 | $0.28 | $0.26 | $0.26 | $7.85 | 14,248 |
| 2022-11-17 | $0.28 | $0.28 | $0.27 | $0.28 | $8.26 | 13,044 |
| 2022-11-16 | $0.28 | $0.29 | $0.28 | $0.28 | $8.49 | 10,001 |
| 2022-11-15 | $0.28 | $0.29 | $0.28 | $0.29 | $8.68 | 24,758 |
| 2022-11-14 | $0.29 | $0.29 | $0.27 | $0.27 | $8.23 | 20,888 |
| 2022-11-11 | $0.30 | $0.31 | $0.27 | $0.27 | $8.10 | 65,650 |
| 2022-11-10 | $0.30 | $0.31 | $0.28 | $0.31 | $9.25 | 24,058 |
| 2022-11-09 | $0.30 | $0.32 | $0.28 | $0.30 | $8.93 | 16,704 |
| 2022-11-08 | $0.31 | $0.33 | $0.29 | $0.32 | $9.46 | 13,448 |
| 2022-11-07 | $0.33 | $0.34 | $0.31 | $0.32 | $9.60 | 5,301 |
| 2022-11-04 | $0.33 | $0.33 | $0.30 | $0.32 | $9.66 | 10,257 |
| 2022-11-03 | $0.31 | $0.32 | $0.30 | $0.32 | $9.48 | 9,308 |
| 2022-11-02 | $0.33 | $0.36 | $0.31 | $0.32 | $9.54 | 21,992 |
| 2022-11-01 | $0.31 | $0.35 | $0.31 | $0.34 | $10.07 | 18,144 |
| 2022-10-31 | $0.29 | $0.32 | $0.29 | $0.31 | $9.41 | 12,289 |
| 2022-10-28 | $0.30 | $0.31 | $0.29 | $0.30 | $9.03 | 8,306 |
| 2022-10-27 | $0.32 | $0.32 | $0.30 | $0.31 | $9.24 | 7,193 |
| 2022-10-26 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 348,069 |
| 2022-10-25 | $0.29 | $0.32 | $0.29 | $0.31 | $0.31 | 653,126 |
| 2022-10-24 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 713,069 |
| 2022-10-21 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 312,810 |
| 2022-10-20 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 402,173 |
| 2022-10-19 | $0.36 | $0.36 | $0.32 | $0.33 | $0.33 | 458,984 |
| 2022-10-18 | $0.34 | $0.37 | $0.34 | $0.35 | $0.35 | 543,124 |
| 2022-10-17 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 310,248 |
| 2022-10-14 | $0.37 | $0.38 | $0.34 | $0.34 | $0.34 | 328,505 |
| 2022-10-13 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 317,839 |
| 2022-10-12 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 454,663 |
| 2022-10-11 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 313,919 |
| 2022-10-10 | $0.36 | $0.39 | $0.35 | $0.36 | $0.36 | 466,077 |
| 2022-10-07 | $0.39 | $0.41 | $0.37 | $0.39 | $0.39 | 303,913 |
| 2022-10-06 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 283,504 |
| 2022-10-05 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 451,278 |
| 2022-10-04 | $0.42 | $0.47 | $0.40 | $0.43 | $0.43 | 581,432 |
| 2022-10-03 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 219,752 |
| 2022-09-30 | $0.38 | $0.43 | $0.38 | $0.41 | $0.41 | 276,408 |
| 2022-09-29 | $0.39 | $0.41 | $0.38 | $0.41 | $0.41 | 212,235 |
| 2022-09-28 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 380,914 |
| 2022-09-27 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 402,302 |
| 2022-09-26 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 284,576 |
| 2022-09-23 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 534,137 |
| 2022-09-22 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 410,148 |
| 2022-09-21 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 341,348 |
| 2022-09-20 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 219,806 |
| 2022-09-19 | $0.42 | $0.43 | $0.40 | $0.43 | $0.43 | 469,808 |
| 2022-09-16 | $0.48 | $0.48 | $0.39 | $0.39 | $0.39 | 1,258,331 |
| 2022-09-15 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 416,451 |
| 2022-09-14 | $0.48 | $0.50 | $0.47 | $0.48 | $0.48 | 160,938 |
| 2022-09-13 | $0.50 | $0.50 | $0.46 | $0.47 | $0.47 | 412,690 |
| 2022-09-12 | $0.51 | $0.53 | $0.48 | $0.50 | $0.50 | 656,232 |
| 2022-09-09 | $0.48 | $0.51 | $0.48 | $0.50 | $0.50 | 538,970 |
| 2022-09-08 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 314,078 |
| 2022-09-07 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 164,421 |
| 2022-09-06 | $0.48 | $0.48 | $0.45 | $0.47 | $0.47 | 207,921 |
| 2022-09-02 | $0.47 | $0.49 | $0.45 | $0.48 | $0.48 | 285,654 |
| 2022-09-01 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 220,843 |
| 2022-08-31 | $0.46 | $0.47 | $0.45 | $0.47 | $0.47 | 258,620 |
| 2022-08-30 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 299,218 |
| 2022-08-29 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 316,073 |
| 2022-08-26 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 420,531 |
| 2022-08-25 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 295,724 |
| 2022-08-24 | $0.48 | $0.50 | $0.47 | $0.48 | $0.48 | 460,702 |
| 2022-08-23 | $0.47 | $0.50 | $0.46 | $0.47 | $0.47 | 495,693 |
| 2022-08-22 | $0.49 | $0.51 | $0.46 | $0.48 | $0.48 | 685,818 |
| 2022-08-19 | $0.52 | $0.54 | $0.50 | $0.51 | $0.51 | 703,898 |
| 2022-08-18 | $0.56 | $0.57 | $0.50 | $0.54 | $0.54 | 787,072 |
| 2022-08-17 | $0.56 | $0.57 | $0.54 | $0.56 | $0.56 | 520,084 |
| 2022-08-16 | $0.60 | $0.60 | $0.55 | $0.56 | $0.56 | 589,638 |
| 2022-08-15 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 608,190 |
| 2022-08-12 | $0.57 | $0.62 | $0.56 | $0.60 | $0.60 | 1,435,423 |
| 2022-08-11 | $0.58 | $0.60 | $0.56 | $0.57 | $0.57 | 885,374 |
| 2022-08-10 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 676,352 |
| 2022-08-09 | $0.57 | $0.57 | $0.51 | $0.53 | $0.53 | 655,334 |
| 2022-08-08 | $0.59 | $0.60 | $0.55 | $0.56 | $0.56 | 1,430,714 |
| 2022-08-05 | $0.55 | $0.58 | $0.50 | $0.58 | $0.58 | 5,883,343 |
| 2022-08-04 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 1,125,713 |
| 2022-08-03 | $0.48 | $0.50 | $0.47 | $0.48 | $0.48 | 888,021 |
| 2022-08-02 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 588,812 |
| 2022-08-01 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 372,959 |
| 2022-07-29 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 571,023 |
| 2022-07-28 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 992,291 |
| 2022-07-27 | $0.49 | $0.51 | $0.45 | $0.47 | $0.47 | 3,872,555 |
| 2022-07-26 | $0.48 | $0.49 | $0.44 | $0.45 | $0.45 | 1,357,445 |
| 2022-07-25 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 996,881 |
| 2022-07-22 | $0.57 | $0.59 | $0.50 | $0.52 | $0.52 | 1,262,921 |
| 2022-07-21 | $0.59 | $0.59 | $0.55 | $0.57 | $0.57 | 1,024,208 |
| 2022-07-20 | $0.58 | $0.61 | $0.57 | $0.60 | $0.60 | 1,457,270 |
| 2022-07-19 | $0.56 | $0.60 | $0.55 | $0.57 | $0.57 | 2,234,499 |
| 2022-07-18 | $0.56 | $0.60 | $0.55 | $0.55 | $0.55 | 1,519,779 |
| 2022-07-15 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 418,416 |
| 2022-07-14 | $0.50 | $0.57 | $0.50 | $0.56 | $0.56 | 1,529,588 |
| 2022-07-13 | $0.53 | $0.56 | $0.48 | $0.52 | $0.52 | 1,177,094 |
| 2022-07-12 | $0.59 | $0.61 | $0.56 | $0.56 | $0.56 | 1,351,232 |
| 2022-07-11 | $0.56 | $0.63 | $0.55 | $0.61 | $0.61 | 3,076,544 |
| 2022-07-08 | $0.54 | $0.61 | $0.54 | $0.55 | $0.55 | 2,656,015 |
| 2022-07-07 | $0.44 | $0.63 | $0.43 | $0.56 | $0.56 | 18,307,152 |
| 2022-07-06 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 670,400 |
| 2022-07-05 | $0.43 | $0.46 | $0.41 | $0.46 | $0.46 | 1,050,515 |
| 2022-07-01 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 1,116,071 |
| 2022-06-30 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 973,588 |
| 2022-06-29 | $0.45 | $0.46 | $0.43 | $0.43 | $0.43 | 1,104,151 |
| 2022-06-28 | $0.43 | $0.49 | $0.40 | $0.48 | $0.48 | 4,397,852 |
| 2022-06-27 | $0.42 | $0.45 | $0.40 | $0.43 | $0.43 | 4,181,324 |
| 2022-06-24 | $0.49 | $0.52 | $0.37 | $0.37 | $0.37 | 4,441,710 |
| 2022-06-23 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 2,436,134 |
| 2022-06-22 | $0.49 | $0.51 | $0.48 | $0.48 | $0.48 | 1,623,183 |
| 2022-06-21 | $0.47 | $0.55 | $0.47 | $0.53 | $0.53 | 4,127,675 |
| 2022-06-17 | $0.55 | $0.56 | $0.44 | $0.45 | $0.45 | 13,299,098 |
| 2022-06-16 | $0.72 | $0.76 | $0.54 | $0.54 | $0.54 | 3,899,901 |
| 2022-06-15 | $0.67 | $0.70 | $0.61 | $0.66 | $0.66 | 2,895,059 |
| 2022-06-14 | $0.71 | $0.80 | $0.68 | $0.68 | $0.68 | 1,231,581 |
| 2022-06-13 | $0.69 | $0.83 | $0.60 | $0.66 | $0.66 | 3,032,057 |
| 2022-06-10 | $0.78 | $0.81 | $0.75 | $0.75 | $0.75 | 376,348 |
| 2022-06-09 | $0.80 | $0.82 | $0.78 | $0.80 | $0.80 | 349,899 |
| 2022-06-08 | $0.77 | $0.85 | $0.77 | $0.82 | $0.82 | 535,556 |
| 2022-06-07 | $0.74 | $0.82 | $0.74 | $0.77 | $0.77 | 690,239 |
| 2022-06-06 | $0.83 | $0.83 | $0.76 | $0.76 | $0.76 | 513,348 |
| 2022-06-03 | $0.78 | $0.80 | $0.75 | $0.78 | $0.78 | 236,793 |
| 2022-06-02 | $0.77 | $0.80 | $0.75 | $0.78 | $0.78 | 323,456 |
| 2022-06-01 | $0.80 | $0.81 | $0.71 | $0.77 | $0.77 | 378,489 |
| 2022-05-31 | $0.80 | $0.83 | $0.76 | $0.80 | $0.80 | 856,665 |
| 2022-05-27 | $0.76 | $0.79 | $0.71 | $0.76 | $0.76 | 819,537 |
| 2022-05-26 | $0.70 | $0.77 | $0.68 | $0.76 | $0.76 | 796,624 |
| 2022-05-25 | $0.69 | $0.74 | $0.68 | $0.70 | $0.70 | 432,949 |
| 2022-05-24 | $0.72 | $0.74 | $0.68 | $0.71 | $0.71 | 269,842 |
| 2022-05-23 | $0.71 | $0.75 | $0.69 | $0.72 | $0.72 | 347,991 |
| 2022-05-20 | $0.79 | $0.79 | $0.68 | $0.71 | $0.71 | 773,109 |
| 2022-05-19 | $0.73 | $0.77 | $0.70 | $0.74 | $0.74 | 465,247 |
| 2022-05-18 | $0.73 | $0.80 | $0.73 | $0.73 | $0.73 | 506,136 |
| 2022-05-17 | $0.77 | $0.80 | $0.75 | $0.76 | $0.76 | 569,110 |
| 2022-05-16 | $0.76 | $0.79 | $0.73 | $0.74 | $0.74 | 688,287 |
| 2022-05-13 | $0.75 | $0.85 | $0.70 | $0.74 | $0.74 | 1,917,714 |
| 2022-05-12 | $0.70 | $0.71 | $0.60 | $0.69 | $0.69 | 1,836,149 |
| 2022-05-11 | $0.75 | $0.79 | $0.72 | $0.72 | $0.72 | 942,799 |
| 2022-05-10 | $0.81 | $0.83 | $0.75 | $0.76 | $0.76 | 592,848 |
| 2022-05-09 | $0.82 | $0.84 | $0.77 | $0.81 | $0.81 | 692,198 |
| 2022-05-06 | $0.85 | $0.89 | $0.80 | $0.86 | $0.86 | 615,101 |
| 2022-05-05 | $1.01 | $1.01 | $0.78 | $0.86 | $0.86 | 2,004,311 |
| 2022-05-04 | $1.01 | $1.03 | $0.93 | $1.02 | $1.02 | 936,230 |
| 2022-05-03 | $0.97 | $1.04 | $0.97 | $1.01 | $1.01 | 472,033 |
| 2022-05-02 | $0.93 | $1.03 | $0.93 | $1.02 | $1.02 | 1,042,180 |
| 2022-04-29 | $0.97 | $0.98 | $0.92 | $0.93 | $0.93 | 523,576 |
| 2022-04-28 | $0.90 | $0.98 | $0.89 | $0.94 | $0.94 | 1,051,083 |
| 2022-04-27 | $0.90 | $0.94 | $0.88 | $0.88 | $0.88 | 696,133 |
| 2022-04-26 | $0.94 | $0.96 | $0.87 | $0.90 | $0.90 | 1,190,997 |
| 2022-04-25 | $0.91 | $0.96 | $0.90 | $0.96 | $0.96 | 1,817,931 |
| 2022-04-22 | $0.98 | $1.03 | $0.91 | $0.93 | $0.93 | 969,303 |
| 2022-04-21 | $1.06 | $1.11 | $0.94 | $0.94 | $0.94 | 1,238,257 |
| 2022-04-20 | $1.07 | $1.09 | $1.03 | $1.06 | $1.06 | 386,756 |
| 2022-04-19 | $1.01 | $1.08 | $1.01 | $1.06 | $1.06 | 419,293 |
| 2022-04-18 | $1.00 | $1.06 | $0.99 | $1.02 | $1.02 | 774,673 |
| 2022-04-14 | $1.12 | $1.14 | $1.04 | $1.05 | $1.05 | 777,403 |
| 2022-04-13 | $1.03 | $1.18 | $1.01 | $1.10 | $1.10 | 1,215,893 |
| 2022-04-12 | $1.06 | $1.12 | $0.99 | $1.01 | $1.01 | 1,331,314 |
| 2022-04-11 | $1.08 | $1.12 | $1.05 | $1.06 | $1.06 | 916,577 |
| 2022-04-08 | $1.16 | $1.17 | $1.09 | $1.11 | $1.11 | 670,910 |
| 2022-04-07 | $1.15 | $1.22 | $1.12 | $1.18 | $1.18 | 705,363 |
| 2022-04-06 | $1.22 | $1.25 | $1.16 | $1.18 | $1.18 | 831,184 |
| 2022-04-05 | $1.24 | $1.33 | $1.21 | $1.23 | $1.23 | 1,353,197 |
| 2022-04-04 | $1.24 | $1.28 | $1.20 | $1.27 | $1.27 | 594,184 |
| 2022-04-01 | $1.18 | $1.28 | $1.18 | $1.26 | $1.26 | 790,175 |
| 2022-03-31 | $1.35 | $1.38 | $1.13 | $1.16 | $1.16 | 2,986,538 |
| 2022-03-30 | $1.43 | $1.44 | $1.31 | $1.33 | $1.33 | 807,697 |
| 2022-03-29 | $1.51 | $1.51 | $1.42 | $1.45 | $1.45 | 776,558 |
| 2022-03-28 | $1.48 | $1.57 | $1.43 | $1.47 | $1.47 | 1,678,121 |
| 2022-03-25 | $1.41 | $1.42 | $1.34 | $1.42 | $1.42 | 1,549,937 |
| 2022-03-24 | $1.33 | $1.42 | $1.28 | $1.42 | $1.42 | 1,591,419 |
| 2022-03-23 | $1.29 | $1.37 | $1.26 | $1.33 | $1.33 | 1,809,760 |
| 2022-03-22 | $1.32 | $1.38 | $1.29 | $1.31 | $1.31 | 1,385,949 |
| 2022-03-21 | $1.33 | $1.35 | $1.27 | $1.30 | $1.30 | 1,341,373 |
| 2022-03-18 | $1.10 | $1.32 | $1.09 | $1.31 | $1.31 | 2,345,774 |
| 2022-03-17 | $1.11 | $1.20 | $1.09 | $1.13 | $1.13 | 905,422 |
| 2022-03-16 | $1.14 | $1.16 | $1.05 | $1.13 | $1.13 | 1,839,933 |
| 2022-03-15 | $0.99 | $1.06 | $0.96 | $1.01 | $1.01 | 1,123,423 |
| 2022-03-14 | $1.02 | $1.18 | $0.97 | $1.04 | $1.04 | 3,191,744 |
| 2022-03-11 | $1.16 | $1.16 | $1.02 | $1.04 | $1.04 | 938,485 |
| 2022-03-10 | $1.15 | $1.16 | $1.10 | $1.12 | $1.12 | 640,497 |
| 2022-03-09 | $1.14 | $1.23 | $1.13 | $1.19 | $1.19 | 1,127,011 |
| 2022-03-08 | $1.07 | $1.13 | $1.02 | $1.07 | $1.07 | 1,146,419 |
| 2022-03-07 | $1.04 | $1.10 | $1.04 | $1.08 | $1.08 | 1,217,102 |
| 2022-03-04 | $1.17 | $1.20 | $1.09 | $1.10 | $1.10 | 936,442 |
| 2022-03-03 | $1.32 | $1.32 | $1.17 | $1.19 | $1.19 | 1,078,920 |
| 2022-03-02 | $1.26 | $1.32 | $1.24 | $1.29 | $1.29 | 954,584 |
| 2022-03-01 | $1.31 | $1.39 | $1.25 | $1.26 | $1.26 | 1,555,354 |
| 2022-02-28 | $1.22 | $1.30 | $1.17 | $1.25 | $1.25 | 1,512,058 |
| 2022-02-25 | $1.25 | $1.29 | $1.22 | $1.23 | $1.23 | 1,028,395 |
| 2022-02-24 | $1.11 | $1.25 | $1.05 | $1.24 | $1.24 | 2,381,740 |
| 2022-02-23 | $1.30 | $1.34 | $1.25 | $1.26 | $1.26 | 1,029,296 |
| 2022-02-22 | $1.24 | $1.33 | $1.22 | $1.26 | $1.26 | 1,538,505 |
| 2022-02-18 | $1.41 | $1.41 | $1.31 | $1.32 | $1.32 | 1,524,002 |
| 2022-02-17 | $1.43 | $1.45 | $1.37 | $1.40 | $1.40 | 2,364,938 |
| 2022-02-16 | $1.51 | $1.57 | $1.41 | $1.54 | $1.54 | 2,120,956 |
| 2022-02-15 | $1.59 | $1.64 | $1.47 | $1.56 | $1.56 | 6,885,206 |
| 2022-02-14 | $1.30 | $1.68 | $1.29 | $1.47 | $1.47 | 9,447,731 |
| 2022-02-11 | $1.52 | $1.63 | $1.31 | $1.32 | $1.32 | 5,989,677 |
| 2022-02-10 | $1.37 | $1.88 | $1.36 | $1.57 | $1.57 | 16,554,643 |
| 2022-02-09 | $1.33 | $1.44 | $1.32 | $1.38 | $1.38 | 2,785,455 |
| 2022-02-08 | $1.31 | $1.33 | $1.25 | $1.32 | $1.32 | 1,510,086 |
| 2022-02-07 | $1.28 | $1.43 | $1.28 | $1.29 | $1.29 | 4,121,429 |
| 2022-02-04 | $1.19 | $1.35 | $1.13 | $1.25 | $1.25 | 5,031,897 |
| 2022-02-03 | $1.15 | $1.18 | $1.12 | $1.17 | $1.17 | 1,541,707 |
| 2022-02-02 | $1.13 | $1.21 | $1.04 | $1.20 | $1.20 | 3,901,005 |
| 2022-02-01 | $0.96 | $1.22 | $0.95 | $1.16 | $1.16 | 13,246,694 |
| 2022-01-31 | $0.85 | $0.96 | $0.85 | $0.91 | $0.91 | 2,963,568 |
| 2022-01-28 | $0.95 | $0.97 | $0.85 | $0.87 | $0.87 | 2,099,642 |
| 2022-01-27 | $1.07 | $1.07 | $0.87 | $0.88 | $0.88 | 4,096,548 |
| 2022-01-26 | $0.84 | $1.14 | $0.83 | $1.09 | $1.09 | 18,163,379 |
| 2022-01-25 | $0.83 | $0.83 | $0.77 | $0.80 | $0.80 | 897,354 |
| 2022-01-24 | $0.71 | $0.85 | $0.70 | $0.83 | $0.83 | 2,540,287 |
| 2022-01-21 | $0.85 | $0.88 | $0.77 | $0.77 | $0.77 | 1,990,591 |
| 2022-01-20 | $0.92 | $0.94 | $0.86 | $0.87 | $0.87 | 1,048,181 |
| 2022-01-19 | $0.96 | $0.97 | $0.87 | $0.87 | $0.87 | 1,426,473 |
| 2022-01-18 | $0.99 | $1.00 | $0.94 | $0.94 | $0.94 | 760,674 |
| 2022-01-14 | $0.98 | $1.01 | $0.96 | $1.00 | $1.00 | 938,378 |
| 2022-01-13 | $1.06 | $1.08 | $0.97 | $0.97 | $0.97 | 1,198,180 |
| 2022-01-12 | $1.06 | $1.08 | $1.03 | $1.06 | $1.06 | 1,114,546 |
| 2022-01-11 | $0.97 | $1.04 | $0.94 | $1.03 | $1.03 | 1,111,336 |
| 2022-01-10 | $1.01 | $1.02 | $0.91 | $0.94 | $0.94 | 2,597,498 |
| 2022-01-07 | $1.02 | $1.05 | $1.01 | $1.03 | $1.03 | 450,724 |
| 2022-01-06 | $1.11 | $1.12 | $0.99 | $1.04 | $1.04 | 2,545,058 |
| 2022-01-05 | $1.04 | $1.19 | $1.02 | $1.14 | $1.14 | 4,151,488 |
| 2022-01-04 | $1.05 | $1.08 | $1.02 | $1.04 | $1.04 | 958,978 |
| 2022-01-03 | $1.03 | $1.07 | $1.02 | $1.06 | $1.06 | 805,248 |
| 2021-12-31 | $0.96 | $1.05 | $0.96 | $1.03 | $1.03 | 2,230,912 |
| 2021-12-30 | $0.95 | $1.00 | $0.84 | $0.98 | $0.98 | 4,742,678 |
| 2021-12-29 | $1.07 | $1.07 | $0.93 | $0.95 | $0.95 | 4,253,235 |
| 2021-12-28 | $1.18 | $1.18 | $1.07 | $1.07 | $1.07 | 2,999,430 |
| 2021-12-27 | $1.19 | $1.24 | $1.15 | $1.19 | $1.19 | 2,807,855 |
| 2021-12-23 | $1.13 | $1.25 | $1.09 | $1.19 | $1.19 | 2,842,243 |
| 2021-12-22 | $1.08 | $1.17 | $1.06 | $1.13 | $1.13 | 2,191,425 |
| 2021-12-21 | $1.07 | $1.11 | $1.07 | $1.08 | $1.08 | 2,122,712 |
| 2021-12-20 | $1.11 | $1.14 | $1.05 | $1.05 | $1.05 | 2,913,028 |
| 2021-12-17 | $1.21 | $1.28 | $1.11 | $1.15 | $1.15 | 5,891,047 |
| 2021-12-16 | $1.37 | $1.41 | $1.25 | $1.26 | $1.26 | 1,646,990 |
| 2021-12-15 | $1.52 | $1.53 | $1.32 | $1.37 | $1.37 | 3,206,939 |
| 2021-12-14 | $1.20 | $1.51 | $1.17 | $1.49 | $1.49 | 8,103,238 |
| 2021-12-13 | $1.30 | $1.33 | $1.20 | $1.24 | $1.24 | 2,116,903 |
| 2021-12-10 | $1.33 | $1.38 | $1.30 | $1.33 | $1.33 | 1,340,594 |
| 2021-12-09 | $1.38 | $1.42 | $1.31 | $1.33 | $1.33 | 1,392,175 |
| 2021-12-08 | $1.37 | $1.47 | $1.33 | $1.43 | $1.43 | 1,173,562 |
| 2021-12-07 | $1.26 | $1.45 | $1.26 | $1.42 | $1.42 | 1,963,671 |
| 2021-12-06 | $1.19 | $1.27 | $1.09 | $1.26 | $1.26 | 3,846,407 |
| 2021-12-03 | $1.43 | $1.44 | $1.29 | $1.30 | $1.30 | 7,022,993 |
| 2021-12-02 | $1.40 | $1.49 | $1.37 | $1.44 | $1.44 | 1,893,603 |
| 2021-12-01 | $1.48 | $1.58 | $1.40 | $1.44 | $1.44 | 2,506,639 |
| 2021-11-30 | $1.53 | $1.53 | $1.38 | $1.47 | $1.47 | 5,341,676 |
| 2021-11-29 | $1.58 | $1.59 | $1.50 | $1.53 | $1.53 | 1,743,868 |
| 2021-11-26 | $1.55 | $1.59 | $1.50 | $1.52 | $1.52 | 2,620,615 |
| 2021-11-24 | $1.58 | $1.70 | $1.55 | $1.68 | $1.68 | 2,009,357 |
| 2021-11-23 | $1.65 | $1.70 | $1.55 | $1.61 | $1.61 | 4,767,480 |
| 2021-11-22 | $1.80 | $1.80 | $1.62 | $1.62 | $1.62 | 3,748,731 |
| 2021-11-19 | $1.76 | $1.86 | $1.76 | $1.77 | $1.77 | 1,790,366 |
| 2021-11-18 | $1.91 | $1.91 | $1.75 | $1.79 | $1.79 | 2,305,605 |
| 2021-11-17 | $1.94 | $1.96 | $1.86 | $1.88 | $1.88 | 2,241,190 |
| 2021-11-16 | $1.97 | $2.00 | $1.92 | $1.94 | $1.94 | 2,066,716 |
| 2021-11-15 | $2.07 | $2.08 | $1.95 | $2.00 | $2.00 | 2,719,506 |
| 2021-11-12 | $2.06 | $2.08 | $1.90 | $2.08 | $2.08 | 4,611,298 |
| 2021-11-11 | $2.10 | $2.13 | $2.01 | $2.02 | $2.02 | 2,082,235 |
| 2021-11-10 | $2.30 | $2.32 | $2.05 | $2.07 | $2.07 | 4,046,371 |
| 2021-11-09 | $2.28 | $2.38 | $2.17 | $2.33 | $2.33 | 5,270,766 |
| 2021-11-08 | $2.15 | $2.30 | $2.15 | $2.26 | $2.26 | 4,656,759 |
| 2021-11-05 | $2.16 | $2.17 | $2.05 | $2.09 | $2.09 | 1,985,376 |
| 2021-11-04 | $2.20 | $2.25 | $2.11 | $2.17 | $2.17 | 2,354,833 |
| 2021-11-03 | $2.15 | $2.22 | $2.12 | $2.20 | $2.20 | 1,771,397 |
| 2021-11-02 | $2.22 | $2.23 | $2.13 | $2.17 | $2.17 | 2,507,058 |
| 2021-11-01 | $2.16 | $2.27 | $2.13 | $2.19 | $2.19 | 2,665,236 |
| 2021-10-29 | $2.13 | $2.19 | $2.08 | $2.17 | $2.17 | 3,149,436 |
| 2021-10-28 | $2.10 | $2.21 | $2.10 | $2.17 | $2.17 | 2,456,032 |
| 2021-10-27 | $2.01 | $2.25 | $2.01 | $2.05 | $2.05 | 4,180,214 |
| 2021-10-26 | $2.42 | $2.43 | $2.09 | $2.12 | $2.12 | 8,670,457 |
| 2021-10-25 | $2.03 | $2.20 | $2.02 | $2.09 | $2.09 | 6,665,946 |
| 2021-10-22 | $2.08 | $2.09 | $1.98 | $2.05 | $2.05 | 2,888,179 |
| 2021-10-21 | $2.20 | $2.22 | $2.06 | $2.13 | $2.13 | 3,932,797 |
| 2021-10-20 | $1.99 | $2.24 | $1.96 | $2.20 | $2.20 | 7,931,934 |
| 2021-10-19 | $1.99 | $2.02 | $1.90 | $1.98 | $1.98 | 3,288,851 |
| 2021-10-18 | $1.98 | $2.05 | $1.93 | $1.96 | $1.96 | 3,519,528 |
| 2021-10-15 | $1.86 | $1.98 | $1.85 | $1.97 | $1.97 | 4,237,221 |
| 2021-10-14 | $1.80 | $1.88 | $1.78 | $1.83 | $1.83 | 3,152,376 |
| 2021-10-13 | $1.67 | $1.80 | $1.64 | $1.80 | $1.80 | 4,525,283 |
| 2021-10-12 | $1.77 | $1.78 | $1.62 | $1.69 | $1.69 | 7,453,687 |
| 2021-10-11 | $1.80 | $1.83 | $1.73 | $1.77 | $1.77 | 6,812,665 |
| 2021-10-08 | $1.91 | $1.91 | $1.78 | $1.80 | $1.80 | 3,891,309 |
| 2021-10-07 | $1.98 | $2.00 | $1.88 | $1.88 | $1.88 | 3,687,983 |
| 2021-10-06 | $2.02 | $2.11 | $1.95 | $1.97 | $1.97 | 3,649,460 |
| 2021-10-05 | $1.94 | $2.01 | $1.91 | $1.97 | $1.97 | 2,294,977 |
| 2021-10-04 | $1.95 | $2.00 | $1.86 | $1.91 | $1.91 | 2,189,424 |
| 2021-10-01 | $2.02 | $2.03 | $1.89 | $1.92 | $1.92 | 2,670,946 |
| 2021-09-30 | $1.90 | $1.92 | $1.86 | $1.90 | $1.90 | 1,500,250 |
| 2021-09-29 | $2.09 | $2.10 | $1.83 | $1.86 | $1.86 | 5,554,339 |
| 2021-09-28 | $2.15 | $2.20 | $2.04 | $2.04 | $2.04 | 4,411,116 |
| 2021-09-27 | $2.17 | $2.27 | $2.15 | $2.21 | $2.21 | 1,534,889 |
| 2021-09-24 | $2.14 | $2.20 | $2.09 | $2.17 | $2.17 | 4,927,533 |
| 2021-09-23 | $2.25 | $2.38 | $2.23 | $2.34 | $2.34 | 2,049,511 |
| 2021-09-22 | $2.13 | $2.24 | $2.09 | $2.21 | $2.21 | 2,608,159 |
| 2021-09-21 | $2.15 | $2.16 | $2.08 | $2.09 | $2.09 | 1,688,369 |
| 2021-09-20 | $2.21 | $2.25 | $2.09 | $2.12 | $2.12 | 3,129,527 |
| 2021-09-17 | $2.27 | $2.35 | $2.24 | $2.33 | $2.33 | 2,114,695 |
| 2021-09-16 | $2.35 | $2.35 | $2.19 | $2.29 | $2.29 | 2,570,345 |
| 2021-09-15 | $2.36 | $2.38 | $2.26 | $2.37 | $2.37 | 2,024,898 |
| 2021-09-14 | $2.34 | $2.45 | $2.27 | $2.31 | $2.31 | 2,116,692 |
| 2021-09-13 | $2.38 | $2.44 | $2.31 | $2.33 | $2.33 | 2,465,692 |
| 2021-09-10 | $2.48 | $2.60 | $2.38 | $2.38 | $2.38 | 2,706,522 |
| 2021-09-09 | $2.42 | $2.47 | $2.38 | $2.42 | $2.42 | 1,268,021 |
| 2021-09-08 | $2.50 | $2.52 | $2.34 | $2.40 | $2.40 | 2,552,550 |
| 2021-09-07 | $2.72 | $2.80 | $2.51 | $2.52 | $2.52 | 4,412,551 |
| 2021-09-03 | $2.81 | $2.87 | $2.72 | $2.73 | $2.73 | 2,437,405 |
| 2021-09-02 | $2.74 | $2.85 | $2.72 | $2.73 | $2.73 | 2,886,202 |
| 2021-09-01 | $2.53 | $2.76 | $2.48 | $2.67 | $2.67 | 3,013,279 |
| 2021-08-31 | $2.54 | $2.59 | $2.50 | $2.56 | $2.56 | 1,627,662 |
| 2021-08-30 | $2.50 | $2.58 | $2.42 | $2.52 | $2.52 | 1,477,908 |
| 2021-08-27 | $2.42 | $2.56 | $2.40 | $2.53 | $2.53 | 2,319,105 |
| 2021-08-26 | $2.39 | $2.54 | $2.37 | $2.39 | $2.39 | 1,791,044 |
| 2021-08-25 | $2.46 | $2.54 | $2.41 | $2.48 | $2.48 | 2,489,661 |
| 2021-08-24 | $2.44 | $2.57 | $2.38 | $2.52 | $2.52 | 3,145,005 |
| 2021-08-23 | $2.37 | $2.48 | $2.30 | $2.42 | $2.42 | 3,912,963 |
| 2021-08-20 | $2.21 | $2.35 | $2.20 | $2.24 | $2.24 | 3,098,102 |
| 2021-08-19 | $2.21 | $2.26 | $2.15 | $2.17 | $2.17 | 2,682,741 |
| 2021-08-18 | $2.19 | $2.32 | $2.13 | $2.27 | $2.27 | 2,639,494 |
| 2021-08-17 | $2.25 | $2.28 | $2.13 | $2.19 | $2.19 | 3,535,934 |
| 2021-08-16 | $2.49 | $2.50 | $2.28 | $2.28 | $2.28 | 2,452,846 |
| 2021-08-13 | $2.63 | $2.65 | $2.44 | $2.45 | $2.45 | 2,876,102 |
| 2021-08-12 | $2.59 | $2.64 | $2.46 | $2.53 | $2.53 | 2,902,156 |
| 2021-08-11 | $2.77 | $2.96 | $2.63 | $2.71 | $2.71 | 7,267,789 |
| 2021-08-10 | $2.87 | $2.88 | $2.60 | $2.66 | $2.66 | 6,037,646 |
| 2021-08-09 | $2.78 | $3.10 | $2.72 | $2.82 | $2.82 | 18,783,298 |
| 2021-08-06 | $2.45 | $2.65 | $2.36 | $2.57 | $2.57 | 6,312,477 |
| 2021-08-05 | $2.22 | $2.48 | $2.18 | $2.42 | $2.42 | 4,002,109 |
| 2021-08-04 | $2.23 | $2.39 | $2.23 | $2.25 | $2.25 | 3,376,660 |
| 2021-08-03 | $2.25 | $2.30 | $2.17 | $2.22 | $2.22 | 2,655,705 |
| 2021-08-02 | $2.26 | $2.44 | $2.20 | $2.30 | $2.30 | 3,813,842 |
| 2021-07-30 | $2.15 | $2.27 | $2.15 | $2.21 | $2.21 | 1,828,376 |
| 2021-07-29 | $2.34 | $2.34 | $2.17 | $2.18 | $2.18 | 2,442,183 |
| 2021-07-28 | $2.25 | $2.42 | $2.21 | $2.35 | $2.35 | 3,988,723 |
| 2021-07-27 | $2.35 | $2.40 | $2.08 | $2.14 | $2.14 | 4,259,163 |
| 2021-07-26 | $2.32 | $2.53 | $2.24 | $2.49 | $2.49 | 7,637,763 |
| 2021-07-23 | $2.13 | $2.23 | $2.09 | $2.15 | $2.15 | 1,962,559 |
| 2021-07-22 | $2.37 | $2.39 | $2.17 | $2.17 | $2.17 | 2,793,527 |
| 2021-07-21 | $2.34 | $2.41 | $2.29 | $2.33 | $2.33 | 3,853,664 |
| 2021-07-20 | $2.09 | $2.27 | $2.00 | $2.26 | $2.26 | 3,090,257 |
| 2021-07-19 | $2.10 | $2.18 | $1.95 | $2.13 | $2.13 | 6,423,086 |
| 2021-07-16 | $2.32 | $2.32 | $2.16 | $2.17 | $2.17 | 3,670,506 |
| 2021-07-15 | $2.32 | $2.43 | $2.21 | $2.33 | $2.33 | 4,572,834 |
| 2021-07-14 | $2.48 | $2.57 | $2.35 | $2.36 | $2.36 | 4,778,912 |
| 2021-07-13 | $2.58 | $2.61 | $2.41 | $2.44 | $2.44 | 3,810,189 |
| 2021-07-12 | $2.62 | $2.67 | $2.55 | $2.59 | $2.59 | 2,656,770 |
| 2021-07-09 | $2.69 | $2.70 | $2.59 | $2.62 | $2.62 | 4,192,011 |
| 2021-07-08 | $2.67 | $2.72 | $2.57 | $2.62 | $2.62 | 4,614,181 |
| 2021-07-07 | $2.90 | $2.94 | $2.71 | $2.77 | $2.77 | 2,323,093 |
| 2021-07-06 | $2.93 | $3.02 | $2.82 | $2.88 | $2.88 | 2,314,238 |
| 2021-07-02 | $3.00 | $3.02 | $2.84 | $2.87 | $2.87 | 4,053,548 |
| 2021-07-01 | $3.11 | $3.12 | $2.99 | $3.00 | $3.00 | 3,033,531 |
| 2021-06-30 | $3.14 | $3.19 | $3.08 | $3.08 | $3.08 | 2,947,564 |
| 2021-06-29 | $3.30 | $3.54 | $3.16 | $3.18 | $3.18 | 7,142,287 |
| 2021-06-28 | $3.11 | $3.29 | $3.11 | $3.25 | $3.25 | 3,312,037 |
| 2021-06-25 | $3.11 | $3.21 | $3.06 | $3.09 | $3.09 | 3,165,203 |
| 2021-06-24 | $3.16 | $3.22 | $3.08 | $3.15 | $3.15 | 3,130,059 |
| 2021-06-23 | $3.20 | $3.32 | $3.10 | $3.10 | $3.10 | 5,214,628 |
| 2021-06-22 | $3.05 | $3.23 | $2.92 | $3.08 | $3.08 | 10,486,604 |
| 2021-06-21 | $3.41 | $3.50 | $3.23 | $3.35 | $3.35 | 7,769,527 |
| 2021-06-18 | $3.72 | $3.81 | $3.56 | $3.66 | $3.66 | 13,798,943 |
| 2021-06-17 | $3.65 | $4.00 | $3.64 | $3.72 | $3.72 | 5,848,150 |
| 2021-06-16 | $3.60 | $3.76 | $3.59 | $3.72 | $3.72 | 3,859,709 |
| 2021-06-15 | $3.88 | $3.88 | $3.63 | $3.71 | $3.71 | 7,277,979 |
| 2021-06-14 | $3.52 | $4.08 | $3.47 | $3.75 | $3.75 | 13,550,501 |
| 2021-06-11 | $3.41 | $3.48 | $3.34 | $3.40 | $3.40 | 2,660,215 |
| 2021-06-10 | $3.61 | $3.72 | $3.35 | $3.39 | $3.39 | 5,469,097 |
| 2021-06-09 | $3.48 | $3.77 | $3.45 | $3.57 | $3.57 | 8,506,140 |
| 2021-06-08 | $3.26 | $3.40 | $3.21 | $3.40 | $3.40 | 5,170,032 |
| 2021-06-07 | $3.35 | $3.39 | $3.21 | $3.31 | $3.31 | 5,389,905 |
| 2021-06-04 | $3.42 | $3.45 | $3.27 | $3.34 | $3.34 | 4,766,195 |
| 2021-06-03 | $3.22 | $3.62 | $3.22 | $3.48 | $3.48 | 9,107,792 |
| 2021-06-02 | $3.49 | $3.50 | $3.21 | $3.32 | $3.32 | 7,266,668 |
| 2021-06-01 | $2.92 | $3.58 | $2.89 | $3.41 | $3.41 | 14,643,692 |
| 2021-05-28 | $2.97 | $3.07 | $2.87 | $2.89 | $2.89 | 4,739,746 |
| 2021-05-27 | $3.13 | $3.14 | $2.93 | $3.08 | $3.08 | 8,241,849 |
| 2021-05-26 | $2.68 | $3.04 | $2.62 | $2.99 | $2.99 | 9,751,517 |
| 2021-05-25 | $2.56 | $2.71 | $2.48 | $2.65 | $2.65 | 6,298,911 |
| 2021-05-24 | $2.62 | $2.64 | $2.44 | $2.57 | $2.57 | 9,513,531 |
| 2021-05-21 | $2.85 | $2.92 | $2.63 | $2.64 | $2.64 | 8,451,651 |
| 2021-05-20 | $3.06 | $3.06 | $2.77 | $2.86 | $2.86 | 9,341,215 |
| 2021-05-19 | $2.79 | $3.02 | $2.75 | $2.87 | $2.87 | 8,596,367 |
| 2021-05-18 | $2.92 | $3.20 | $2.85 | $3.18 | $3.18 | 9,090,621 |
| 2021-05-17 | $2.60 | $3.01 | $2.59 | $3.01 | $3.01 | 7,685,910 |
| 2021-05-14 | $2.59 | $2.89 | $2.47 | $2.75 | $2.75 | 10,287,427 |
| 2021-05-13 | $2.82 | $2.88 | $2.37 | $2.41 | $2.41 | 15,095,962 |
| 2021-05-12 | $2.92 | $3.06 | $2.87 | $2.89 | $2.89 | 5,850,381 |
| 2021-05-11 | $2.63 | $3.07 | $2.59 | $3.01 | $3.01 | 10,792,548 |
| 2021-05-10 | $3.46 | $3.46 | $3.06 | $3.07 | $3.07 | 12,137,754 |
| 2021-05-07 | $3.34 | $3.49 | $3.32 | $3.45 | $3.45 | 10,529,675 |
| 2021-05-06 | $3.72 | $3.77 | $3.22 | $3.31 | $3.31 | 11,057,910 |
| 2021-05-05 | $3.62 | $3.95 | $3.60 | $3.76 | $3.76 | 13,176,459 |
| 2021-05-04 | $3.77 | $3.77 | $3.50 | $3.65 | $3.65 | 9,880,030 |
| 2021-05-03 | $4.03 | $4.04 | $3.68 | $3.82 | $3.82 | 14,518,601 |
| 2021-04-30 | $4.07 | $4.23 | $4.03 | $4.09 | $4.09 | 9,006,793 |
| 2021-04-29 | $4.31 | $4.40 | $4.06 | $4.13 | $4.13 | 9,380,205 |
| 2021-04-28 | $4.37 | $4.45 | $4.27 | $4.43 | $4.43 | 8,193,562 |
| 2021-04-27 | $4.49 | $4.57 | $4.30 | $4.49 | $4.49 | 10,025,302 |
| 2021-04-26 | $4.30 | $4.42 | $4.16 | $4.36 | $4.36 | 10,929,821 |
| 2021-04-23 | $4.03 | $4.22 | $4.01 | $4.19 | $4.19 | 10,436,702 |
| 2021-04-22 | $4.30 | $4.44 | $4.15 | $4.25 | $4.25 | 10,222,329 |
| 2021-04-21 | $4.04 | $4.36 | $3.92 | $4.28 | $4.28 | 12,145,466 |
| 2021-04-20 | $4.22 | $4.26 | $3.95 | $4.16 | $4.16 | 12,304,105 |
| 2021-04-19 | $4.52 | $4.63 | $4.09 | $4.33 | $4.33 | 21,366,616 |
| 2021-04-16 | $4.35 | $5.18 | $4.18 | $4.82 | $4.82 | 81,855,964 |
| 2021-04-15 | $4.62 | $4.63 | $4.06 | $4.22 | $4.22 | 22,524,066 |
| 2021-04-14 | $5.18 | $5.25 | $4.65 | $4.67 | $4.67 | 21,368,464 |
| 2021-04-13 | $4.92 | $5.24 | $4.65 | $5.07 | $5.07 | 29,880,183 |
| 2021-04-12 | $5.16 | $5.30 | $4.38 | $4.77 | $4.77 | 29,553,282 |
| 2021-04-09 | $5.08 | $5.32 | $5.01 | $5.08 | $5.08 | 16,519,766 |
| 2021-04-08 | $5.19 | $5.35 | $4.93 | $5.03 | $5.03 | 23,057,008 |
| 2021-04-07 | $5.67 | $5.75 | $5.34 | $5.41 | $5.41 | 29,350,366 |
| 2021-04-06 | $5.23 | $5.54 | $4.95 | $5.53 | $5.53 | 57,494,141 |
| 2021-04-05 | $7.51 | $7.51 | $6.25 | $6.35 | $6.35 | 36,346,261 |
| 2021-04-01 | $6.81 | $7.30 | $6.70 | $7.03 | $7.03 | 27,164,850 |
| 2021-03-31 | $7.58 | $8.35 | $7.46 | $7.95 | $7.95 | 18,865,470 |
| 2021-03-30 | $7.36 | $8.02 | $6.95 | $7.90 | $7.90 | 17,651,731 |
| 2021-03-29 | $8.15 | $8.18 | $7.14 | $7.20 | $7.20 | 11,649,054 |
| 2021-03-26 | $7.92 | $8.14 | $7.36 | $7.80 | $7.80 | 10,521,041 |
| 2021-03-25 | $6.78 | $7.83 | $6.68 | $7.74 | $7.74 | 16,342,924 |
| 2021-03-24 | $9.45 | $9.48 | $7.69 | $7.76 | $7.76 | 16,672,831 |
| 2021-03-23 | $8.99 | $9.57 | $8.61 | $8.84 | $8.84 | 13,770,614 |
| 2021-03-22 | $10.45 | $10.50 | $9.10 | $9.14 | $9.14 | 17,563,187 |
| 2021-03-19 | $10.98 | $11.41 | $10.50 | $10.60 | $10.60 | 17,723,776 |
| 2021-03-18 | $11.26 | $12.70 | $10.36 | $10.53 | $10.53 | 37,031,932 |
| 2021-03-17 | $10.00 | $11.85 | $9.73 | $11.78 | $11.78 | 28,117,060 |
| 2021-03-16 | $10.76 | $11.78 | $9.72 | $10.45 | $10.45 | 32,741,481 |
| 2021-03-15 | $11.24 | $12.71 | $10.80 | $11.29 | $11.29 | 57,480,072 |
| 2021-03-12 | $7.21 | $11.30 | $7.15 | $10.40 | $10.40 | 126,264,175 |
| 2021-03-11 | $7.12 | $7.81 | $6.92 | $7.69 | $7.69 | 21,002,917 |
| 2021-03-10 | $7.51 | $7.74 | $6.65 | $6.88 | $6.88 | 20,141,225 |
| 2021-03-09 | $6.16 | $7.29 | $6.01 | $7.09 | $7.09 | 20,904,250 |
| 2021-03-08 | $6.22 | $6.33 | $5.42 | $5.62 | $5.62 | 9,251,060 |
| 2021-03-05 | $6.16 | $6.20 | $4.83 | $6.16 | $6.16 | 13,750,403 |
| 2021-03-04 | $6.87 | $7.13 | $5.42 | $5.89 | $5.89 | 17,093,690 |
| 2021-03-03 | $7.63 | $7.86 | $6.93 | $7.15 | $7.15 | 14,872,052 |
| 2021-03-02 | $8.33 | $8.42 | $7.11 | $7.23 | $7.23 | 13,296,352 |
| 2021-03-01 | $7.58 | $8.19 | $7.20 | $7.98 | $7.98 | 21,437,161 |
| 2021-02-26 | $7.07 | $7.72 | $6.78 | $6.90 | $6.90 | 16,537,982 |
| 2021-02-25 | $8.31 | $8.90 | $7.07 | $7.46 | $7.46 | 28,921,538 |
| 2021-02-24 | $7.23 | $8.43 | $7.18 | $7.36 | $7.36 | 26,669,181 |
| 2021-02-23 | $6.99 | $7.48 | $5.80 | $6.70 | $6.70 | 27,504,888 |
| 2021-02-22 | $9.85 | $10.26 | $7.96 | $8.41 | $8.41 | 38,291,385 |
| 2021-02-19 | $11.78 | $12.41 | $10.77 | $11.06 | $11.06 | 45,462,011 |
| 2021-02-18 | $10.20 | $13.70 | $9.70 | $11.29 | $11.29 | 118,830,199 |
| 2021-02-17 | $9.84 | $11.24 | $7.89 | $10.48 | $10.48 | 93,639,604 |
| 2021-02-16 | $7.44 | $8.50 | $7.02 | $7.88 | $7.88 | 45,763,164 |
| 2021-02-12 | $5.68 | $6.80 | $5.62 | $6.69 | $6.69 | 26,122,748 |
| 2021-02-11 | $5.87 | $6.03 | $5.20 | $5.42 | $5.42 | 23,117,936 |
| 2021-02-10 | $6.19 | $6.26 | $5.56 | $5.91 | $5.91 | 6,397,580 |
| 2021-02-09 | $6.35 | $6.57 | $6.03 | $6.33 | $6.33 | 9,753,563 |
| 2021-02-08 | $6.37 | $6.40 | $5.95 | $6.22 | $6.22 | 14,280,220 |
| 2021-02-05 | $6.30 | $6.44 | $5.67 | $5.83 | $5.83 | 5,804,700 |
| 2021-02-04 | $6.07 | $6.27 | $5.52 | $6.26 | $6.26 | 13,985,767 |
| 2021-02-03 | $5.27 | $5.65 | $5.12 | $5.51 | $5.51 | 4,708,801 |
| 2021-02-02 | $5.07 | $5.33 | $4.85 | $5.26 | $5.26 | 2,788,359 |
| 2021-02-01 | $5.01 | $5.38 | $4.72 | $5.05 | $5.05 | 2,870,262 |
| 2021-01-29 | $5.67 | $5.71 | $4.88 | $5.13 | $5.13 | 6,334,750 |
| 2021-01-28 | $4.60 | $5.45 | $4.60 | $5.22 | $5.22 | 7,271,865 |
| 2021-01-27 | $4.46 | $4.94 | $4.42 | $4.54 | $4.54 | 3,822,912 |
| 2021-01-26 | $4.94 | $5.04 | $4.87 | $4.89 | $4.89 | 1,640,370 |
| 2021-01-25 | $5.23 | $5.25 | $4.83 | $5.00 | $5.00 | 2,297,856 |
| 2021-01-22 | $5.06 | $5.30 | $5.01 | $5.15 | $5.15 | 2,158,674 |
| 2021-01-21 | $4.86 | $5.27 | $4.66 | $5.12 | $5.12 | 3,165,083 |
| 2021-01-20 | $5.12 | $5.34 | $4.80 | $4.99 | $4.99 | 3,415,267 |
| 2021-01-19 | $5.50 | $5.50 | $5.15 | $5.29 | $5.29 | 3,618,804 |
| 2021-01-15 | $5.69 | $5.84 | $5.28 | $5.30 | $5.30 | 5,719,963 |
| 2021-01-14 | $6.18 | $6.25 | $5.75 | $5.94 | $5.94 | 5,808,325 |
| 2021-01-13 | $5.85 | $5.92 | $5.52 | $5.72 | $5.72 | 4,876,248 |
| 2021-01-12 | $5.82 | $6.14 | $5.70 | $5.95 | $5.95 | 5,225,343 |
| 2021-01-11 | $6.02 | $6.27 | $5.85 | $5.98 | $5.98 | 10,143,315 |
| 2021-01-08 | $8.23 | $8.60 | $6.48 | $6.90 | $6.90 | 15,310,197 |
| 2021-01-07 | $6.89 | $8.54 | $6.33 | $7.74 | $7.74 | 30,854,114 |
| 2021-01-06 | $6.35 | $6.97 | $5.95 | $6.11 | $6.11 | 12,056,480 |
| 2021-01-05 | $6.73 | $6.75 | $5.94 | $6.20 | $6.20 | 14,249,961 |
| 2021-01-04 | $7.69 | $8.87 | $6.65 | $7.14 | $7.14 | 27,698,123 |
| 2020-12-31 | $5.96 | $6.60 | $5.43 | $6.07 | $6.07 | 42,380,323 |
| 2020-12-30 | $5.59 | $5.78 | $4.87 | $4.92 | $4.92 | 6,431,245 |
| 2020-12-29 | $4.92 | $5.35 | $4.89 | $5.19 | $5.19 | 2,781,815 |
| 2020-12-28 | $4.99 | $5.44 | $4.73 | $4.86 | $4.86 | 3,753,520 |
| 2020-12-24 | $4.90 | $4.92 | $4.44 | $4.68 | $4.68 | 1,030,341 |
| 2020-12-23 | $5.00 | $5.00 | $4.63 | $4.81 | $4.81 | 1,541,992 |
| 2020-12-22 | $4.93 | $5.20 | $4.75 | $4.89 | $4.89 | 3,387,442 |
| 2020-12-21 | $4.40 | $4.73 | $4.30 | $4.65 | $4.65 | 1,495,517 |
| 2020-12-18 | $4.40 | $4.53 | $4.28 | $4.53 | $4.53 | 1,330,415 |
| 2020-12-17 | $4.57 | $4.65 | $4.20 | $4.38 | $4.38 | 3,576,403 |
| 2020-12-16 | $4.35 | $4.72 | $4.15 | $4.27 | $4.27 | 6,239,438 |
| 2020-12-15 | $3.98 | $4.08 | $3.81 | $4.01 | $4.01 | 1,642,084 |
| 2020-12-14 | $4.06 | $4.25 | $3.94 | $3.95 | $3.95 | 1,579,615 |
| 2020-12-11 | $4.05 | $4.05 | $3.91 | $3.95 | $3.95 | 560,705 |
| 2020-12-10 | $4.04 | $4.12 | $3.88 | $4.05 | $4.05 | 1,053,994 |
| 2020-12-09 | $4.21 | $4.26 | $4.03 | $4.09 | $4.09 | 769,287 |
| 2020-12-08 | $4.22 | $4.34 | $4.04 | $4.17 | $4.17 | 1,037,908 |
| 2020-12-07 | $4.45 | $4.47 | $4.15 | $4.17 | $4.17 | 1,175,977 |
| 2020-12-04 | $4.65 | $4.71 | $4.30 | $4.45 | $4.45 | 2,250,994 |
| 2020-12-03 | $4.17 | $4.82 | $4.16 | $4.62 | $4.62 | 4,383,190 |
| 2020-12-02 | $4.44 | $4.52 | $4.06 | $4.14 | $4.14 | 1,863,128 |
| 2020-12-01 | $4.90 | $5.03 | $4.38 | $4.55 | $4.55 | 2,782,198 |
| 2020-11-30 | $5.10 | $5.18 | $4.71 | $4.88 | $4.88 | 3,940,243 |
| 2020-11-27 | $4.94 | $5.19 | $4.75 | $4.79 | $4.79 | 1,321,741 |
| 2020-11-25 | $5.05 | $5.37 | $4.81 | $5.15 | $5.15 | 1,679,757 |
| 2020-11-24 | $5.35 | $5.40 | $4.89 | $4.92 | $4.92 | 974,182 |
| 2020-11-23 | $5.29 | $5.34 | $5.11 | $5.25 | $5.25 | 950,520 |
| 2020-11-20 | $5.45 | $5.53 | $5.17 | $5.20 | $5.20 | 1,341,297 |
| 2020-11-19 | $5.96 | $6.00 | $5.21 | $5.34 | $5.34 | 2,841,432 |
| 2020-11-18 | $7.57 | $7.75 | $7.15 | $7.22 | $7.22 | 1,241,105 |
| 2020-11-17 | $7.60 | $7.79 | $7.35 | $7.53 | $7.53 | 2,162,900 |
| 2020-11-16 | $7.36 | $7.89 | $7.31 | $7.59 | $7.59 | 1,151,575 |
| 2020-11-13 | $7.33 | $7.78 | $7.25 | $7.36 | $7.36 | 626,917 |
| 2020-11-12 | $8.16 | $8.40 | $7.29 | $7.30 | $7.30 | 728,920 |
| 2020-11-11 | $7.17 | $8.13 | $7.02 | $7.94 | $7.94 | 651,982 |
| 2020-11-10 | $8.08 | $8.15 | $7.15 | $7.23 | $7.23 | 338,594 |
| 2020-11-09 | $8.27 | $8.32 | $7.96 | $8.11 | $8.11 | 437,962 |
| 2020-11-06 | $8.28 | $8.42 | $8.05 | $8.21 | $8.21 | 691,163 |
| 2020-11-05 | $8.56 | $8.56 | $7.90 | $8.25 | $8.25 | 806,904 |
| 2020-11-04 | $8.56 | $8.83 | $8.02 | $8.22 | $8.22 | 835,170 |
| 2020-11-03 | $8.78 | $8.95 | $8.27 | $8.47 | $8.47 | 612,751 |
| 2020-11-02 | $9.11 | $9.11 | $8.71 | $8.74 | $8.74 | 710,583 |
| 2020-10-30 | $8.95 | $9.18 | $8.70 | $8.96 | $8.96 | 687,034 |
| 2020-10-29 | $9.13 | $9.29 | $8.89 | $8.99 | $8.99 | 714,663 |
| 2020-10-28 | $9.20 | $9.29 | $8.72 | $9.24 | $9.24 | 514,986 |
| 2020-10-27 | $9.47 | $9.52 | $9.11 | $9.16 | $9.16 | 909,753 |
| 2020-10-26 | $9.30 | $9.80 | $9.16 | $9.31 | $9.31 | 924,977 |
| 2020-10-23 | $9.77 | $9.85 | $8.85 | $9.23 | $9.23 | 854,306 |
| 2020-10-22 | $9.31 | $9.92 | $9.15 | $9.77 | $9.77 | 1,030,815 |
| 2020-10-21 | $9.24 | $9.50 | $9.08 | $9.14 | $9.14 | 1,008,739 |
| 2020-10-20 | $9.41 | $9.80 | $9.04 | $9.04 | $9.04 | 885,212 |
| 2020-10-19 | $9.34 | $9.69 | $9.06 | $9.20 | $9.20 | 865,858 |
| 2020-10-16 | $9.24 | $9.85 | $9.10 | $9.34 | $9.34 | 922,819 |
| 2020-10-15 | $9.53 | $9.94 | $9.19 | $9.32 | $9.32 | 1,131,487 |
| 2020-10-14 | $10.73 | $11.17 | $9.34 | $9.85 | $9.85 | 1,155,170 |
| 2020-10-13 | $11.20 | $11.59 | $9.92 | $10.22 | $10.22 | 1,035,428 |
| 2020-10-12 | $9.75 | $10.17 | $9.15 | $9.20 | $9.20 | 1,042,869 |
| 2020-10-09 | $9.70 | $10.05 | $9.51 | $9.76 | $9.76 | 1,077,468 |
| 2020-10-08 | $9.70 | $9.94 | $9.31 | $9.73 | $9.73 | 862,354 |
| 2020-10-07 | $9.40 | $9.72 | $9.06 | $9.62 | $9.62 | 465,287 |
| 2020-10-06 | $9.98 | $10.12 | $9.31 | $9.42 | $9.42 | 365,580 |
| 2020-10-05 | $9.42 | $9.71 | $8.80 | $9.20 | $9.20 | 512,073 |
| 2020-10-02 | $10.36 | $10.49 | $9.35 | $9.38 | $9.38 | 354,233 |
| 2020-10-01 | $10.53 | $10.94 | $10.10 | $10.56 | $10.56 | 461,392 |
| 2020-09-30 | $10.21 | $10.80 | $10.05 | $10.43 | $10.43 | 578,694 |
| 2020-09-29 | $9.77 | $10.60 | $9.64 | $10.38 | $10.38 | 403,677 |
| 2020-09-28 | $10.43 | $11.30 | $9.70 | $9.80 | $9.80 | 257,219 |
| 2020-09-25 | $9.97 | $10.11 | $9.41 | $9.85 | $9.85 | 483,201 |
| 2020-09-24 | $9.80 | $9.98 | $8.52 | $9.61 | $9.61 | 513,309 |
| 2020-09-23 | $9.70 | $10.20 | $9.60 | $9.96 | $9.96 | 337,582 |
| 2020-09-22 | $9.95 | $10.32 | $9.54 | $9.63 | $9.63 | 354,864 |
| 2020-09-21 | $9.25 | $10.21 | $9.18 | $9.87 | $9.87 | 516,413 |
| 2020-09-18 | $10.59 | $10.96 | $9.70 | $9.85 | $9.85 | 602,133 |
| 2020-09-17 | $8.05 | $14.95 | $7.81 | $10.59 | $10.59 | 7,832,192 |
| 2020-09-16 | $7.85 | $8.02 | $7.61 | $7.99 | $7.99 | 280,011 |
| 2020-09-15 | $7.83 | $8.22 | $7.43 | $7.86 | $7.86 | 652,357 |
| 2020-09-14 | $7.50 | $8.10 | $7.40 | $7.91 | $7.91 | 348,077 |
| 2020-09-11 | $7.88 | $8.14 | $7.61 | $7.71 | $7.71 | 213,461 |
| 2020-09-10 | $7.47 | $8.15 | $7.27 | $7.82 | $7.82 | 536,688 |
| 2020-09-09 | $6.71 | $7.65 | $6.71 | $7.40 | $7.40 | 265,126 |
| 2020-09-08 | $7.20 | $7.28 | $6.43 | $7.07 | $7.07 | 928,650 |
| 2020-09-04 | $7.27 | $8.60 | $7.22 | $7.44 | $7.44 | 3,844,937 |
| 2020-09-03 | $6.01 | $7.60 | $5.92 | $6.97 | $6.97 | 2,116,353 |
| 2020-09-02 | $5.99 | $6.29 | $5.56 | $6.05 | $6.05 | 523,087 |
| 2020-09-01 | $6.07 | $6.26 | $5.64 | $6.00 | $6.00 | 201,774 |
| 2020-08-31 | $6.30 | $6.50 | $6.02 | $6.10 | $6.10 | 150,737 |
| 2020-08-28 | $6.00 | $6.55 | $6.00 | $6.28 | $6.28 | 162,687 |
| 2020-08-27 | $6.24 | $6.49 | $6.02 | $6.15 | $6.15 | 328,234 |
| 2020-08-26 | $5.90 | $6.35 | $5.88 | $6.23 | $6.23 | 431,837 |
| 2020-08-25 | $5.78 | $6.24 | $5.78 | $5.98 | $5.98 | 180,520 |
| 2020-08-24 | $5.82 | $6.10 | $5.75 | $5.83 | $5.83 | 219,381 |
| 2020-08-21 | $5.79 | $6.06 | $5.76 | $5.81 | $5.81 | 91,121 |
| 2020-08-20 | $5.73 | $6.25 | $5.03 | $5.83 | $5.83 | 457,926 |
| 2020-08-19 | $6.01 | $6.06 | $5.56 | $5.77 | $5.77 | 311,646 |
| 2020-08-18 | $6.42 | $6.77 | $6.06 | $6.06 | $6.06 | 890,556 |
| 2020-08-17 | $7.00 | $7.40 | $6.25 | $6.32 | $6.32 | 4,783,499 |
| 2020-08-14 | $5.81 | $6.98 | $5.25 | $6.72 | $6.72 | 19,485,264 |
| 2020-08-13 | $4.60 | $4.80 | $4.57 | $4.74 | $4.74 | 115,399 |
| 2020-08-12 | $4.83 | $4.83 | $4.52 | $4.62 | $4.62 | 73,338 |
| 2020-08-11 | $4.63 | $4.89 | $4.53 | $4.71 | $4.71 | 151,704 |
| 2020-08-10 | $4.71 | $4.89 | $4.70 | $4.78 | $4.78 | 112,827 |
| 2020-08-07 | $4.84 | $4.89 | $4.62 | $4.82 | $4.82 | 222,173 |
| 2020-08-06 | $4.63 | $4.98 | $4.60 | $4.83 | $4.83 | 390,898 |
| 2020-08-05 | $4.80 | $4.98 | $4.66 | $4.67 | $4.67 | 206,435 |
| 2020-08-04 | $4.85 | $4.95 | $4.54 | $4.57 | $4.57 | 141,724 |
| 2020-08-03 | $4.73 | $5.35 | $4.73 | $4.88 | $4.88 | 481,558 |
| 2020-07-31 | $4.52 | $4.73 | $4.50 | $4.57 | $4.57 | 109,254 |
| 2020-07-30 | $4.68 | $4.75 | $4.42 | $4.57 | $4.57 | 112,269 |
| 2020-07-29 | $4.65 | $4.98 | $4.61 | $4.80 | $4.80 | 124,766 |
| 2020-07-28 | $4.67 | $5.00 | $4.60 | $4.66 | $4.66 | 289,945 |
| 2020-07-27 | $4.32 | $4.88 | $4.32 | $4.79 | $4.79 | 312,847 |
| 2020-07-24 | $4.40 | $4.43 | $4.15 | $4.20 | $4.20 | 271,121 |
| 2020-07-23 | $4.34 | $4.62 | $4.32 | $4.39 | $4.39 | 259,802 |
| 2020-07-22 | $4.45 | $4.50 | $4.30 | $4.41 | $4.41 | 153,435 |
| 2020-07-21 | $4.50 | $4.86 | $4.49 | $4.50 | $4.50 | 200,972 |
| 2020-07-20 | $4.88 | $4.88 | $4.36 | $4.44 | $4.44 | 174,280 |
| 2020-07-17 | $5.06 | $5.20 | $4.60 | $4.86 | $4.86 | 345,500 |
| 2020-07-16 | $6.22 | $7.30 | $4.83 | $5.06 | $5.06 | 3,452,100 |
| 2020-07-15 | $4.75 | $5.86 | $4.60 | $5.50 | $5.50 | 2,224,300 |
| 2020-07-14 | $6.00 | $8.00 | $4.55 | $4.75 | $4.75 | 6,238,500 |
| 2020-07-13 | $4.20 | $4.59 | $4.19 | $4.59 | $4.59 | 247,300 |
| 2020-07-10 | $4.15 | $4.24 | $4.05 | $4.20 | $4.20 | 91,800 |
| 2020-07-09 | $4.10 | $4.18 | $4.01 | $4.15 | $4.15 | 99,100 |
| 2020-07-08 | $4.11 | $4.30 | $4.01 | $4.21 | $4.21 | 156,200 |
| 2020-07-07 | $4.08 | $4.25 | $4.02 | $4.11 | $4.11 | 130,200 |
| 2020-07-06 | $4.40 | $4.45 | $4.06 | $4.24 | $4.24 | 229,500 |
| 2020-07-02 | $4.45 | $5.20 | $4.15 | $4.37 | $4.37 | 755,300 |
| 2020-07-01 | $4.77 | $4.77 | $3.80 | $3.97 | $3.97 | 154,300 |
| 2020-06-30 | $4.23 | $4.80 | $4.20 | $4.73 | $4.73 | 213,700 |
| 2020-06-29 | $4.28 | $4.50 | $4.05 | $4.50 | $4.50 | 212,500 |
| 2020-06-26 | $4.60 | $5.23 | $3.81 | $5.00 | $5.00 | 694,106 |