ElectroCore Inc (ECOR) Exchange: NASDAQ
Data as of April 19, 2024
$6.02 ($-0.33) -5.20%
ElectroCore Inc - Daily Information
Click for more stock information on ElectroCore Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $6.21 |
| Previous Close | $6.02 |
| High | $6.23 |
| Low | $6.02 |
| Adjusted Open | $6.21 |
| Previous Adjusted Close | $6.02 |
| Adjusted High | $6.23 |
| Adjusted Low | $6.02 |
About ElectroCore Inc (ECOR)
electroCore, Inc. is a commercial-stage bioelectronic medicine company dedicated to improving patient outcomes through its platform non-invasive vagus nerve stimulation therapy initially focused on the treatment of multiple conditions in neurology. The company’s current indications are the preventative treatment of cluster headache and migraine and acute treatment of migraine and episodic cluster headache.
Invest in ElectroCore Inc (ECOR)
Historical Stock Data for ElectroCore Inc (ECOR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $6.21 | $6.23 | $6.02 | $6.02 | $6.02 | 7,849 |
| 2024-04-04 | $6.27 | $6.52 | $6.15 | $6.35 | $6.35 | 6,007 |
| 2024-04-03 | $6.00 | $6.77 | $6.00 | $6.36 | $6.36 | 23,394 |
| 2024-04-02 | $6.02 | $6.02 | $5.52 | $5.89 | $5.89 | 11,229 |
| 2024-04-01 | $6.16 | $6.20 | $6.05 | $6.12 | $6.12 | 4,719 |
| 2024-03-28 | $5.86 | $6.34 | $5.86 | $6.17 | $6.17 | 7,517 |
| 2024-03-27 | $6.04 | $6.22 | $5.77 | $5.87 | $5.87 | 33,776 |
| 2024-03-26 | $6.07 | $6.19 | $6.07 | $6.16 | $6.16 | 5,737 |
| 2024-03-25 | $6.26 | $6.35 | $6.02 | $6.09 | $6.09 | 9,879 |
| 2024-03-22 | $6.30 | $6.45 | $6.17 | $6.26 | $6.26 | 12,624 |
| 2024-03-21 | $6.29 | $6.50 | $6.18 | $6.40 | $6.40 | 10,151 |
| 2024-03-20 | $6.95 | $6.95 | $6.32 | $6.37 | $6.37 | 5,873 |
| 2024-03-19 | $6.87 | $6.97 | $6.69 | $6.93 | $6.93 | 12,325 |
| 2024-03-18 | $6.68 | $7.00 | $6.64 | $7.00 | $7.00 | 9,833 |
| 2024-03-15 | $6.18 | $6.64 | $6.01 | $6.64 | $6.64 | 17,628 |
| 2024-03-14 | $6.21 | $6.50 | $5.97 | $6.09 | $6.09 | 16,087 |
| 2024-03-13 | $6.20 | $6.45 | $6.20 | $6.45 | $6.45 | 14,982 |
| 2024-03-12 | $6.59 | $6.59 | $5.97 | $6.21 | $6.21 | 21,238 |
| 2024-03-11 | $6.67 | $6.75 | $6.57 | $6.61 | $6.61 | 4,365 |
| 2024-03-08 | $6.66 | $6.82 | $6.66 | $6.81 | $6.81 | 3,670 |
| 2024-03-07 | $6.61 | $6.81 | $6.52 | $6.81 | $6.81 | 5,886 |
| 2024-03-06 | $6.64 | $6.92 | $6.63 | $6.66 | $6.66 | 13,327 |
| 2024-03-05 | $6.71 | $6.85 | $6.45 | $6.63 | $6.63 | 9,593 |
| 2024-03-04 | $6.76 | $6.99 | $6.75 | $6.75 | $6.75 | 10,551 |
| 2024-03-01 | $6.96 | $7.02 | $6.75 | $6.75 | $6.75 | 5,177 |
| 2024-02-29 | $7.10 | $7.15 | $6.92 | $6.93 | $6.93 | 5,000 |
| 2024-02-28 | $6.70 | $7.14 | $6.70 | $6.92 | $6.92 | 12,868 |
| 2024-02-27 | $6.71 | $6.94 | $6.70 | $6.70 | $6.70 | 7,867 |
| 2024-02-26 | $6.85 | $7.05 | $6.72 | $6.72 | $6.72 | 10,016 |
| 2024-02-23 | $6.92 | $7.00 | $6.85 | $6.88 | $6.88 | 7,646 |
| 2024-02-22 | $6.93 | $7.00 | $6.93 | $6.93 | $6.93 | 5,455 |
| 2024-02-21 | $7.00 | $7.15 | $6.99 | $7.03 | $7.03 | 13,510 |
| 2024-02-20 | $7.04 | $7.16 | $6.87 | $7.03 | $7.03 | 5,282 |
| 2024-02-16 | $7.16 | $7.45 | $6.91 | $6.91 | $6.91 | 10,632 |
| 2024-02-15 | $7.23 | $7.27 | $7.08 | $7.27 | $7.27 | 10,773 |
| 2024-02-14 | $7.10 | $7.28 | $6.95 | $7.20 | $7.20 | 4,584 |
| 2024-02-13 | $7.00 | $7.19 | $6.85 | $7.13 | $7.13 | 9,743 |
| 2024-02-12 | $7.24 | $7.40 | $7.13 | $7.15 | $7.15 | 5,893 |
| 2024-02-09 | $7.11 | $7.35 | $7.11 | $7.35 | $7.35 | 4,089 |
| 2024-02-08 | $7.01 | $7.36 | $7.01 | $7.14 | $7.14 | 8,952 |
| 2024-02-07 | $7.20 | $7.34 | $7.14 | $7.24 | $7.24 | 10,037 |
| 2024-02-06 | $7.13 | $7.37 | $7.13 | $7.26 | $7.26 | 5,346 |
| 2024-02-05 | $7.29 | $7.35 | $7.01 | $7.20 | $7.20 | 21,451 |
| 2024-02-02 | $7.51 | $7.62 | $7.25 | $7.40 | $7.40 | 10,887 |
| 2024-02-01 | $7.44 | $7.58 | $7.44 | $7.50 | $7.50 | 3,286 |
| 2024-01-31 | $7.66 | $7.73 | $7.39 | $7.57 | $7.57 | 12,901 |
| 2024-01-30 | $7.63 | $8.08 | $7.50 | $7.62 | $7.62 | 21,755 |
| 2024-01-29 | $7.59 | $7.59 | $7.30 | $7.52 | $7.52 | 9,127 |
| 2024-01-26 | $7.65 | $7.65 | $7.27 | $7.44 | $7.44 | 13,337 |
| 2024-01-25 | $7.53 | $7.90 | $7.53 | $7.55 | $7.55 | 13,724 |
| 2024-01-24 | $7.65 | $7.71 | $7.39 | $7.44 | $7.44 | 13,803 |
| 2024-01-23 | $7.46 | $7.82 | $7.25 | $7.38 | $7.38 | 21,066 |
| 2024-01-22 | $6.97 | $7.90 | $6.83 | $7.23 | $7.23 | 77,031 |
| 2024-01-19 | $6.53 | $6.89 | $6.52 | $6.63 | $6.63 | 9,325 |
| 2024-01-18 | $6.91 | $7.19 | $6.59 | $6.59 | $6.59 | 35,373 |
| 2024-01-17 | $6.65 | $6.98 | $6.57 | $6.64 | $6.64 | 27,596 |
| 2024-01-16 | $6.25 | $6.95 | $6.25 | $6.48 | $6.48 | 58,866 |
| 2024-01-12 | $6.13 | $6.23 | $6.10 | $6.17 | $6.17 | 10,797 |
| 2024-01-11 | $6.11 | $6.23 | $6.00 | $6.09 | $6.09 | 52,281 |
| 2024-01-10 | $6.15 | $6.23 | $5.89 | $6.11 | $6.11 | 11,903 |
| 2024-01-09 | $5.90 | $6.12 | $5.82 | $5.99 | $5.99 | 12,815 |
| 2024-01-08 | $5.94 | $6.23 | $5.83 | $5.83 | $5.83 | 18,970 |
| 2024-01-05 | $5.92 | $6.32 | $5.92 | $5.96 | $5.96 | 5,619 |
| 2024-01-04 | $6.20 | $6.28 | $5.99 | $6.19 | $6.19 | 6,823 |
| 2024-01-03 | $6.00 | $6.34 | $5.86 | $6.17 | $6.17 | 15,367 |
| 2024-01-02 | $5.77 | $5.97 | $5.71 | $5.97 | $5.97 | 8,023 |
| 2023-12-29 | $5.74 | $6.00 | $5.55 | $5.95 | $5.95 | 16,050 |
| 2023-12-28 | $5.80 | $6.25 | $5.51 | $5.65 | $5.65 | 63,357 |
| 2023-12-27 | $5.45 | $5.56 | $5.25 | $5.41 | $5.41 | 15,414 |
| 2023-12-26 | $5.61 | $5.71 | $5.45 | $5.57 | $5.57 | 10,071 |
| 2023-12-22 | $5.74 | $5.75 | $5.47 | $5.72 | $5.72 | 11,775 |
| 2023-12-21 | $5.70 | $5.91 | $5.51 | $5.85 | $5.85 | 11,077 |
| 2023-12-20 | $5.91 | $5.91 | $5.47 | $5.78 | $5.78 | 5,253 |
| 2023-12-19 | $5.46 | $5.98 | $5.33 | $5.72 | $5.72 | 8,055 |
| 2023-12-18 | $5.21 | $5.61 | $5.21 | $5.56 | $5.56 | 12,073 |
| 2023-12-15 | $5.50 | $5.70 | $5.32 | $5.32 | $5.32 | 19,499 |
| 2023-12-14 | $5.33 | $5.82 | $5.26 | $5.64 | $5.64 | 12,304 |
| 2023-12-13 | $5.20 | $5.70 | $5.20 | $5.33 | $5.33 | 40,333 |
| 2023-12-12 | $5.32 | $5.68 | $5.20 | $5.20 | $5.20 | 14,884 |
| 2023-12-11 | $5.55 | $5.68 | $5.30 | $5.40 | $5.40 | 13,714 |
| 2023-12-08 | $5.56 | $5.56 | $5.27 | $5.55 | $5.55 | 6,409 |
| 2023-12-07 | $5.38 | $5.68 | $5.29 | $5.57 | $5.57 | 9,123 |
| 2023-12-06 | $5.39 | $5.55 | $5.35 | $5.55 | $5.55 | 9,595 |
| 2023-12-05 | $5.80 | $5.80 | $5.02 | $5.33 | $5.33 | 15,378 |
| 2023-12-04 | $5.96 | $5.96 | $5.62 | $5.84 | $5.84 | 9,489 |
| 2023-12-01 | $5.59 | $5.95 | $5.59 | $5.88 | $5.88 | 6,514 |
| 2023-11-30 | $5.91 | $5.91 | $5.60 | $5.62 | $5.62 | 11,679 |
| 2023-11-29 | $5.98 | $6.31 | $5.72 | $5.73 | $5.73 | 15,296 |
| 2023-11-28 | $5.80 | $5.99 | $5.66 | $5.83 | $5.83 | 11,502 |
| 2023-11-27 | $5.71 | $5.80 | $5.61 | $5.62 | $5.62 | 7,900 |
| 2023-11-24 | $5.65 | $5.70 | $5.52 | $5.56 | $5.56 | 4,078 |
| 2023-11-22 | $6.01 | $6.01 | $5.48 | $5.50 | $5.50 | 23,092 |
| 2023-11-21 | $6.12 | $6.15 | $6.01 | $6.01 | $6.01 | 6,903 |
| 2023-11-20 | $6.11 | $6.14 | $6.10 | $6.11 | $6.11 | 2,171 |
| 2023-11-17 | $6.16 | $6.38 | $6.00 | $6.14 | $6.14 | 17,665 |
| 2023-11-16 | $6.11 | $6.30 | $6.00 | $6.07 | $6.07 | 17,124 |
| 2023-11-15 | $5.65 | $6.23 | $5.65 | $6.23 | $6.23 | 7,713 |
| 2023-11-14 | $5.54 | $5.85 | $5.54 | $5.78 | $5.78 | 20,827 |
| 2023-11-13 | $5.79 | $5.88 | $5.60 | $5.60 | $5.60 | 6,053 |
| 2023-11-10 | $5.84 | $5.97 | $5.52 | $5.74 | $5.74 | 5,550 |
| 2023-11-09 | $6.31 | $6.31 | $5.83 | $5.93 | $5.93 | 10,489 |
| 2023-11-08 | $5.68 | $5.97 | $5.52 | $5.77 | $5.77 | 9,446 |
| 2023-11-07 | $6.12 | $6.12 | $5.73 | $5.75 | $5.75 | 15,033 |
| 2023-11-06 | $6.38 | $6.38 | $6.12 | $6.13 | $6.13 | 8,150 |
| 2023-11-03 | $6.17 | $6.70 | $6.17 | $6.18 | $6.18 | 25,340 |
| 2023-11-02 | $6.33 | $6.35 | $6.11 | $6.35 | $6.35 | 17,276 |
| 2023-11-01 | $6.18 | $6.27 | $6.11 | $6.18 | $6.18 | 11,372 |
| 2023-10-31 | $6.28 | $6.29 | $6.02 | $6.12 | $6.12 | 4,833 |
| 2023-10-30 | $5.85 | $6.19 | $5.79 | $6.15 | $6.15 | 4,658 |
| 2023-10-27 | $5.75 | $5.84 | $5.75 | $5.77 | $5.77 | 3,060 |
| 2023-10-26 | $5.83 | $5.83 | $5.61 | $5.75 | $5.75 | 11,820 |
| 2023-10-25 | $5.54 | $5.79 | $5.50 | $5.73 | $5.73 | 16,868 |
| 2023-10-24 | $5.34 | $5.70 | $5.32 | $5.55 | $5.55 | 11,225 |
| 2023-10-23 | $5.50 | $5.50 | $5.29 | $5.48 | $5.48 | 2,748 |
| 2023-10-20 | $5.63 | $5.77 | $5.50 | $5.73 | $5.73 | 6,218 |
| 2023-10-19 | $5.68 | $5.79 | $5.51 | $5.76 | $5.76 | 15,140 |
| 2023-10-18 | $5.31 | $5.74 | $5.31 | $5.68 | $5.68 | 10,523 |
| 2023-10-17 | $5.35 | $5.90 | $5.35 | $5.37 | $5.37 | 24,408 |
| 2023-10-16 | $5.30 | $5.73 | $5.30 | $5.35 | $5.35 | 10,326 |
| 2023-10-13 | $5.21 | $5.59 | $5.06 | $5.41 | $5.41 | 40,373 |
| 2023-10-12 | $5.24 | $5.45 | $4.90 | $5.31 | $5.31 | 32,082 |
| 2023-10-11 | $5.37 | $5.53 | $5.00 | $5.24 | $5.24 | 24,215 |
| 2023-10-10 | $5.58 | $6.00 | $5.35 | $5.39 | $5.39 | 26,721 |
| 2023-10-09 | $5.50 | $5.85 | $5.17 | $5.68 | $5.68 | 31,438 |
| 2023-10-06 | $6.18 | $6.22 | $5.01 | $5.59 | $5.59 | 48,589 |
| 2023-10-05 | $6.35 | $6.89 | $6.10 | $6.10 | $6.10 | 39,718 |
| 2023-10-04 | $6.94 | $6.94 | $6.16 | $6.32 | $6.32 | 59,812 |
| 2023-10-03 | $6.14 | $6.75 | $6.14 | $6.75 | $6.75 | 72,365 |
| 2023-10-02 | $6.01 | $6.32 | $6.01 | $6.23 | $6.23 | 14,551 |
| 2023-09-29 | $5.97 | $6.38 | $5.93 | $6.07 | $6.07 | 28,812 |
| 2023-09-28 | $5.88 | $5.90 | $5.77 | $5.90 | $5.90 | 3,967 |
| 2023-09-27 | $5.65 | $5.98 | $5.49 | $5.86 | $5.86 | 17,919 |
| 2023-09-26 | $5.35 | $5.74 | $5.35 | $5.59 | $5.59 | 13,026 |
| 2023-09-25 | $5.23 | $5.50 | $5.20 | $5.33 | $5.33 | 6,053 |
| 2023-09-22 | $5.57 | $5.60 | $5.14 | $5.32 | $5.32 | 4,782 |
| 2023-09-21 | $5.26 | $5.66 | $5.25 | $5.49 | $5.49 | 3,096 |
| 2023-09-20 | $5.17 | $5.72 | $5.10 | $5.44 | $5.44 | 18,702 |
| 2023-09-19 | $5.61 | $5.61 | $5.29 | $5.33 | $5.33 | 9,920 |
| 2023-09-18 | $5.76 | $5.76 | $5.62 | $5.62 | $5.62 | 3,179 |
| 2023-09-15 | $5.51 | $5.65 | $5.00 | $5.65 | $5.65 | 36,544 |
| 2023-09-14 | $5.56 | $5.89 | $5.55 | $5.62 | $5.62 | 5,417 |
| 2023-09-13 | $5.62 | $5.85 | $5.60 | $5.60 | $5.60 | 10,052 |
| 2023-09-12 | $5.71 | $5.99 | $5.63 | $5.63 | $5.63 | 4,209 |
| 2023-09-11 | $5.64 | $5.96 | $5.64 | $5.79 | $5.79 | 9,511 |
| 2023-09-08 | $5.91 | $5.91 | $5.60 | $5.69 | $5.69 | 8,336 |
| 2023-09-07 | $5.97 | $6.01 | $5.86 | $5.99 | $5.99 | 8,198 |
| 2023-09-06 | $5.82 | $6.00 | $5.82 | $5.98 | $5.98 | 16,262 |
| 2023-09-05 | $5.67 | $5.98 | $5.55 | $5.79 | $5.79 | 22,104 |
| 2023-09-01 | $5.69 | $5.84 | $5.51 | $5.61 | $5.61 | 8,719 |
| 2023-08-31 | $5.27 | $5.61 | $5.18 | $5.60 | $5.60 | 9,481 |
| 2023-08-30 | $4.99 | $5.30 | $4.89 | $5.28 | $5.28 | 14,562 |
| 2023-08-29 | $4.88 | $5.00 | $4.71 | $4.90 | $4.90 | 10,531 |
| 2023-08-28 | $4.90 | $4.90 | $4.76 | $4.86 | $4.86 | 3,197 |
| 2023-08-25 | $4.86 | $4.93 | $4.72 | $4.86 | $4.86 | 6,845 |
| 2023-08-24 | $4.81 | $5.00 | $4.68 | $4.88 | $4.88 | 8,228 |
| 2023-08-23 | $4.69 | $4.81 | $4.62 | $4.80 | $4.80 | 3,933 |
| 2023-08-22 | $4.71 | $4.79 | $4.67 | $4.79 | $4.79 | 2,258 |
| 2023-08-21 | $4.56 | $4.69 | $4.50 | $4.69 | $4.69 | 11,980 |
| 2023-08-18 | $4.70 | $4.70 | $4.55 | $4.61 | $4.61 | 13,970 |
| 2023-08-17 | $4.69 | $4.76 | $4.55 | $4.75 | $4.75 | 13,665 |
| 2023-08-16 | $5.11 | $5.13 | $4.65 | $4.77 | $4.77 | 16,203 |
| 2023-08-15 | $4.91 | $5.25 | $4.91 | $5.08 | $5.08 | 8,024 |
| 2023-08-14 | $4.81 | $5.13 | $4.81 | $4.92 | $4.92 | 7,864 |
| 2023-08-11 | $5.02 | $5.02 | $4.75 | $4.91 | $4.91 | 23,284 |
| 2023-08-10 | $5.16 | $5.38 | $4.56 | $4.95 | $4.95 | 30,023 |
| 2023-08-09 | $6.25 | $6.25 | $5.36 | $5.43 | $5.43 | 33,571 |
| 2023-08-08 | $5.11 | $6.40 | $5.07 | $6.04 | $6.04 | 160,225 |
| 2023-08-07 | $4.56 | $5.08 | $4.56 | $5.01 | $5.01 | 38,599 |
| 2023-08-04 | $4.64 | $4.65 | $4.45 | $4.60 | $4.60 | 39,638 |
| 2023-08-03 | $4.53 | $4.57 | $4.27 | $4.40 | $4.40 | 23,836 |
| 2023-08-02 | $4.57 | $4.57 | $4.38 | $4.42 | $4.42 | 11,519 |
| 2023-08-01 | $4.46 | $4.65 | $4.46 | $4.56 | $4.56 | 25,553 |
| 2023-07-31 | $4.00 | $4.80 | $3.92 | $4.50 | $4.50 | 74,530 |
| 2023-07-28 | $4.17 | $4.40 | $4.14 | $4.39 | $4.39 | 5,423 |
| 2023-07-27 | $4.38 | $4.39 | $4.01 | $4.01 | $4.01 | 20,128 |
| 2023-07-26 | $4.42 | $4.46 | $4.29 | $4.36 | $4.36 | 13,661 |
| 2023-07-25 | $4.59 | $4.64 | $4.38 | $4.38 | $4.38 | 19,846 |
| 2023-07-24 | $4.74 | $4.87 | $4.72 | $4.72 | $4.72 | 10,858 |
| 2023-07-21 | $4.72 | $4.72 | $4.41 | $4.51 | $4.51 | 4,659 |
| 2023-07-20 | $4.80 | $4.81 | $4.62 | $4.65 | $4.65 | 7,516 |
| 2023-07-19 | $4.72 | $5.04 | $4.62 | $4.96 | $4.96 | 22,845 |
| 2023-07-18 | $4.56 | $4.64 | $4.30 | $4.50 | $4.50 | 6,445 |
| 2023-07-17 | $4.68 | $4.71 | $4.57 | $4.57 | $4.57 | 3,026 |
| 2023-07-14 | $4.70 | $4.80 | $4.55 | $4.56 | $4.56 | 8,647 |
| 2023-07-13 | $4.68 | $4.89 | $4.64 | $4.69 | $4.69 | 15,358 |
| 2023-07-12 | $5.17 | $5.17 | $4.75 | $4.80 | $4.80 | 44,664 |
| 2023-07-11 | $4.90 | $5.40 | $4.90 | $5.04 | $5.04 | 38,824 |
| 2023-07-10 | $5.55 | $5.55 | $4.86 | $4.86 | $4.86 | 28,595 |
| 2023-07-07 | $4.95 | $5.48 | $4.95 | $5.48 | $5.48 | 25,150 |
| 2023-07-06 | $4.63 | $5.01 | $4.63 | $4.94 | $4.94 | 10,739 |
| 2023-07-05 | $4.95 | $4.95 | $4.49 | $4.65 | $4.65 | 9,017 |
| 2023-07-03 | $4.94 | $5.00 | $4.83 | $4.91 | $4.91 | 7,716 |
| 2023-06-30 | $4.68 | $4.97 | $4.51 | $4.90 | $4.90 | 27,271 |
| 2023-06-29 | $4.16 | $4.70 | $4.16 | $4.68 | $4.68 | 45,990 |
| 2023-06-28 | $4.08 | $4.10 | $4.00 | $4.05 | $4.05 | 16,132 |
| 2023-06-27 | $3.83 | $4.04 | $3.83 | $4.04 | $4.04 | 28,995 |
| 2023-06-26 | $4.10 | $4.10 | $3.87 | $3.87 | $3.87 | 41,458 |
| 2023-06-23 | $4.15 | $4.19 | $4.05 | $4.10 | $4.10 | 79,182 |
| 2023-06-22 | $4.16 | $4.35 | $4.04 | $4.04 | $4.04 | 128,541 |
| 2023-06-21 | $4.29 | $4.44 | $4.14 | $4.25 | $4.25 | 28,801 |
| 2023-06-20 | $4.38 | $4.45 | $4.36 | $4.37 | $4.37 | 5,482 |
| 2023-06-16 | $4.53 | $4.54 | $4.37 | $4.46 | $4.46 | 9,943 |
| 2023-06-15 | $4.43 | $4.67 | $4.42 | $4.47 | $4.47 | 7,103 |
| 2023-06-14 | $4.63 | $4.69 | $4.41 | $4.42 | $4.42 | 91,944 |
| 2023-06-13 | $4.10 | $4.58 | $4.02 | $4.37 | $4.37 | 76,410 |
| 2023-06-12 | $4.00 | $4.19 | $3.98 | $4.06 | $4.06 | 271,248 |
| 2023-06-09 | $4.15 | $4.44 | $4.00 | $4.01 | $4.01 | 29,352 |
| 2023-06-08 | $4.00 | $4.31 | $4.00 | $4.28 | $4.28 | 15,138 |
| 2023-06-07 | $4.50 | $4.50 | $4.02 | $4.02 | $4.02 | 28,542 |
| 2023-06-06 | $4.65 | $4.71 | $4.53 | $4.55 | $4.55 | 15,953 |
| 2023-06-05 | $4.78 | $4.79 | $4.55 | $4.69 | $4.69 | 8,467 |
| 2023-06-02 | $4.84 | $4.84 | $4.55 | $4.79 | $4.79 | 11,873 |
| 2023-06-01 | $4.94 | $5.08 | $4.73 | $4.83 | $4.83 | 7,847 |
| 2023-05-31 | $5.20 | $5.32 | $4.87 | $4.87 | $4.87 | 10,527 |
| 2023-05-30 | $5.16 | $5.77 | $5.00 | $5.07 | $5.07 | 39,518 |
| 2023-05-26 | $5.26 | $5.58 | $5.00 | $5.04 | $5.04 | 12,498 |
| 2023-05-25 | $5.55 | $5.55 | $5.07 | $5.33 | $5.33 | 26,410 |
| 2023-05-24 | $5.72 | $5.79 | $5.50 | $5.57 | $5.57 | 10,443 |
| 2023-05-23 | $5.50 | $5.87 | $5.50 | $5.65 | $5.65 | 16,404 |
| 2023-05-22 | $6.01 | $6.01 | $5.55 | $5.55 | $5.55 | 25,799 |
| 2023-05-19 | $6.23 | $6.26 | $5.85 | $6.01 | $6.01 | 7,042 |
| 2023-05-18 | $6.35 | $6.69 | $6.00 | $6.00 | $6.00 | 34,884 |
| 2023-05-17 | $6.15 | $6.64 | $6.15 | $6.34 | $6.34 | 18,636 |
| 2023-05-16 | $6.71 | $6.71 | $6.07 | $6.10 | $6.10 | 6,602 |
| 2023-05-15 | $6.53 | $6.69 | $6.53 | $6.69 | $6.69 | 7,795 |
| 2023-05-12 | $6.20 | $6.68 | $6.20 | $6.51 | $6.51 | 29,027 |
| 2023-05-11 | $5.73 | $6.48 | $5.55 | $6.19 | $6.19 | 20,608 |
| 2023-05-10 | $6.05 | $6.05 | $5.72 | $5.73 | $5.73 | 5,308 |
| 2023-05-09 | $6.02 | $6.05 | $5.75 | $6.02 | $6.02 | 7,991 |
| 2023-05-08 | $5.65 | $6.05 | $5.65 | $6.05 | $6.05 | 4,951 |
| 2023-05-05 | $5.78 | $6.01 | $5.61 | $5.76 | $5.76 | 6,981 |
| 2023-05-04 | $5.96 | $6.05 | $5.70 | $5.70 | $5.70 | 31,857 |
| 2023-05-03 | $5.95 | $6.25 | $5.95 | $6.00 | $6.00 | 11,477 |
| 2023-05-02 | $6.12 | $6.24 | $5.95 | $5.95 | $5.95 | 11,130 |
| 2023-05-01 | $6.08 | $6.24 | $6.00 | $6.00 | $6.00 | 12,435 |
| 2023-04-28 | $6.22 | $6.36 | $6.05 | $6.14 | $6.14 | 12,455 |
| 2023-04-27 | $6.61 | $6.64 | $6.13 | $6.24 | $6.24 | 10,904 |
| 2023-04-26 | $6.73 | $6.84 | $6.54 | $6.69 | $6.69 | 9,513 |
| 2023-04-25 | $6.62 | $6.80 | $6.61 | $6.65 | $6.65 | 5,650 |
| 2023-04-24 | $6.73 | $6.93 | $6.70 | $6.73 | $6.73 | 11,254 |
| 2023-04-21 | $6.75 | $7.05 | $6.52 | $6.85 | $6.85 | 17,856 |
| 2023-04-20 | $7.24 | $7.47 | $6.40 | $6.68 | $6.68 | 17,450 |
| 2023-04-19 | $6.63 | $7.15 | $6.63 | $6.82 | $6.82 | 17,526 |
| 2023-04-18 | $7.16 | $7.16 | $6.41 | $6.59 | $6.59 | 53,120 |
| 2023-04-17 | $6.30 | $7.50 | $6.30 | $6.91 | $6.91 | 43,900 |
| 2023-04-14 | $6.40 | $6.40 | $6.24 | $6.31 | $6.31 | 8,948 |
| 2023-04-13 | $6.29 | $6.42 | $6.20 | $6.35 | $6.35 | 10,855 |
| 2023-04-12 | $6.34 | $6.45 | $6.25 | $6.25 | $6.25 | 15,497 |
| 2023-04-11 | $6.31 | $6.40 | $5.69 | $6.16 | $6.16 | 25,872 |
| 2023-04-10 | $5.60 | $6.46 | $5.60 | $6.39 | $6.39 | 44,541 |
| 2023-04-06 | $5.50 | $5.59 | $5.41 | $5.59 | $5.59 | 5,729 |
| 2023-04-05 | $5.61 | $5.61 | $5.37 | $5.44 | $5.44 | 5,277 |
| 2023-04-04 | $5.20 | $5.60 | $5.15 | $5.52 | $5.52 | 28,498 |
| 2023-04-03 | $5.50 | $5.50 | $5.26 | $5.26 | $5.26 | 14,100 |
| 2023-03-31 | $5.54 | $5.55 | $5.36 | $5.50 | $5.50 | 8,370 |
| 2023-03-30 | $5.22 | $5.60 | $5.22 | $5.54 | $5.54 | 30,447 |
| 2023-03-29 | $5.10 | $5.28 | $5.06 | $5.28 | $5.28 | 13,661 |
| 2023-03-28 | $5.11 | $5.43 | $5.05 | $5.07 | $5.07 | 25,647 |
| 2023-03-27 | $5.41 | $5.70 | $5.05 | $5.20 | $5.20 | 85,413 |
| 2023-03-24 | $4.39 | $5.65 | $4.31 | $5.34 | $5.34 | 215,529 |
| 2023-03-23 | $3.94 | $4.41 | $3.72 | $4.28 | $4.28 | 48,188 |
| 2023-03-22 | $3.52 | $3.70 | $3.38 | $3.66 | $3.66 | 20,497 |
| 2023-03-21 | $3.27 | $3.67 | $3.25 | $3.46 | $3.46 | 40,135 |
| 2023-03-20 | $3.13 | $3.34 | $3.13 | $3.25 | $3.25 | 6,965 |
| 2023-03-17 | $3.43 | $3.43 | $3.26 | $3.29 | $3.29 | 13,724 |
| 2023-03-16 | $3.49 | $3.49 | $3.32 | $3.44 | $3.44 | 33,010 |
| 2023-03-15 | $3.61 | $3.65 | $3.42 | $3.48 | $3.48 | 27,729 |
| 2023-03-14 | $3.76 | $3.76 | $3.56 | $3.56 | $3.56 | 15,226 |
| 2023-03-13 | $3.65 | $4.00 | $3.57 | $3.61 | $3.61 | 18,112 |
| 2023-03-10 | $4.02 | $4.09 | $3.76 | $3.76 | $3.76 | 37,259 |
| 2023-03-09 | $3.65 | $4.05 | $3.62 | $3.99 | $3.99 | 37,771 |
| 2023-03-08 | $3.45 | $3.65 | $3.43 | $3.65 | $3.65 | 17,731 |
| 2023-03-07 | $3.32 | $3.43 | $3.32 | $3.42 | $3.42 | 16,625 |
| 2023-03-06 | $3.25 | $3.35 | $3.14 | $3.33 | $3.33 | 14,049 |
| 2023-03-03 | $3.25 | $3.36 | $3.20 | $3.31 | $3.31 | 7,094 |
| 2023-03-02 | $3.12 | $3.29 | $3.12 | $3.22 | $3.22 | 9,548 |
| 2023-03-01 | $3.38 | $3.59 | $3.10 | $3.13 | $3.13 | 40,743 |
| 2023-02-28 | $3.55 | $3.57 | $3.25 | $3.35 | $3.35 | 33,838 |
| 2023-02-27 | $3.60 | $3.74 | $3.55 | $3.55 | $3.55 | 27,179 |
| 2023-02-24 | $3.52 | $3.61 | $3.52 | $3.53 | $3.53 | 8,203 |
| 2023-02-23 | $3.64 | $3.71 | $3.53 | $3.62 | $3.62 | 11,483 |
| 2023-02-22 | $3.50 | $3.73 | $3.50 | $3.66 | $3.66 | 12,581 |
| 2023-02-21 | $3.92 | $3.95 | $3.50 | $3.51 | $3.51 | 41,162 |
| 2023-02-17 | $4.00 | $4.05 | $3.92 | $3.99 | $3.99 | 11,227 |
| 2023-02-16 | $3.93 | $4.16 | $3.75 | $4.00 | $4.00 | 38,646 |
| 2023-02-15 | $4.00 | $4.47 | $3.79 | $4.00 | $4.00 | 163,821 |
| 2023-02-14 | $0.33 | $0.37 | $0.28 | $0.28 | $4.20 | 62,650 |
| 2023-02-13 | $0.35 | $0.36 | $0.33 | $0.35 | $5.24 | 6,778 |
| 2023-02-10 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 39,450 |
| 2023-02-09 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 93,235 |
| 2023-02-08 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 211,595 |
| 2023-02-07 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 47,610 |
| 2023-02-06 | $0.38 | $0.39 | $0.34 | $0.37 | $0.37 | 123,728 |
| 2023-02-03 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 154,012 |
| 2023-02-02 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 83,167 |
| 2023-02-01 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 113,060 |
| 2023-01-31 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 198,165 |
| 2023-01-30 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 141,476 |
| 2023-01-27 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 126,935 |
| 2023-01-26 | $0.41 | $0.42 | $0.38 | $0.38 | $0.38 | 185,617 |
| 2023-01-25 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 118,753 |
| 2023-01-24 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | 189,126 |
| 2023-01-23 | $0.37 | $0.40 | $0.36 | $0.40 | $0.40 | 265,857 |
| 2023-01-20 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 168,238 |
| 2023-01-19 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 269,637 |
| 2023-01-18 | $0.39 | $0.41 | $0.32 | $0.35 | $0.35 | 639,775 |
| 2023-01-17 | $0.32 | $0.39 | $0.31 | $0.38 | $0.38 | 1,683,831 |
| 2023-01-13 | $0.31 | $0.33 | $0.30 | $0.30 | $0.30 | 280,027 |
| 2023-01-12 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 106,867 |
| 2023-01-11 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 164,368 |
| 2023-01-10 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 69,842 |
| 2023-01-09 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 127,205 |
| 2023-01-06 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 85,570 |
| 2023-01-05 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 91,305 |
| 2023-01-04 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 62,353 |
| 2023-01-03 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 142,872 |
| 2022-12-30 | $0.28 | $0.29 | $0.25 | $0.26 | $0.26 | 685,018 |
| 2022-12-29 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 196,084 |
| 2022-12-28 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 302,068 |
| 2022-12-27 | $0.30 | $0.34 | $0.29 | $0.30 | $0.30 | 154,474 |
| 2022-12-23 | $0.30 | $0.33 | $0.30 | $0.31 | $0.31 | 90,291 |
| 2022-12-22 | $0.30 | $0.34 | $0.30 | $0.31 | $0.31 | 118,650 |
| 2022-12-21 | $0.30 | $0.34 | $0.30 | $0.32 | $0.32 | 150,236 |
| 2022-12-20 | $0.35 | $0.35 | $0.30 | $0.31 | $0.31 | 317,917 |
| 2022-12-19 | $0.36 | $0.37 | $0.33 | $0.33 | $0.33 | 153,250 |
| 2022-12-16 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 186,019 |
| 2022-12-15 | $0.35 | $0.37 | $0.32 | $0.34 | $0.34 | 291,416 |
| 2022-12-14 | $0.31 | $0.36 | $0.31 | $0.35 | $0.35 | 208,253 |
| 2022-12-13 | $0.32 | $0.35 | $0.30 | $0.34 | $0.34 | 300,191 |
| 2022-12-12 | $0.32 | $0.33 | $0.30 | $0.33 | $0.33 | 256,388 |
| 2022-12-09 | $0.27 | $0.33 | $0.27 | $0.32 | $0.32 | 180,220 |
| 2022-12-08 | $0.30 | $0.31 | $0.27 | $0.27 | $0.27 | 483,114 |
| 2022-12-07 | $0.34 | $0.38 | $0.28 | $0.29 | $0.29 | 486,853 |
| 2022-12-06 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 468,836 |
| 2022-12-05 | $0.36 | $0.39 | $0.36 | $0.36 | $0.36 | 122,857 |
| 2022-12-02 | $0.38 | $0.39 | $0.35 | $0.36 | $0.36 | 300,589 |
| 2022-12-01 | $0.35 | $0.39 | $0.34 | $0.36 | $0.36 | 212,787 |
| 2022-11-30 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 97,531 |
| 2022-11-29 | $0.38 | $0.39 | $0.31 | $0.33 | $0.33 | 473,607 |
| 2022-11-28 | $0.32 | $0.36 | $0.32 | $0.35 | $0.35 | 257,280 |
| 2022-11-25 | $0.29 | $0.33 | $0.29 | $0.33 | $0.33 | 134,710 |
| 2022-11-23 | $0.30 | $0.34 | $0.29 | $0.30 | $0.30 | 308,806 |
| 2022-11-22 | $0.37 | $0.40 | $0.29 | $0.30 | $0.30 | 611,712 |
| 2022-11-21 | $0.36 | $0.39 | $0.34 | $0.35 | $0.35 | 190,177 |
| 2022-11-18 | $0.32 | $0.35 | $0.31 | $0.34 | $0.34 | 178,450 |
| 2022-11-17 | $0.29 | $0.39 | $0.29 | $0.33 | $0.33 | 1,554,875 |
| 2022-11-16 | $0.30 | $0.30 | $0.26 | $0.29 | $0.29 | 476,959 |
| 2022-11-15 | $0.23 | $0.29 | $0.23 | $0.28 | $0.28 | 497,749 |
| 2022-11-14 | $0.26 | $0.26 | $0.22 | $0.23 | $0.23 | 709,631 |
| 2022-11-11 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 275,501 |
| 2022-11-10 | $0.23 | $0.26 | $0.23 | $0.26 | $0.26 | 440,533 |
| 2022-11-09 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 570,663 |
| 2022-11-08 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 801,371 |
| 2022-11-07 | $0.25 | $0.27 | $0.23 | $0.23 | $0.23 | 1,012,864 |
| 2022-11-04 | $0.30 | $0.32 | $0.25 | $0.25 | $0.25 | 944,528 |
| 2022-11-03 | $0.29 | $0.33 | $0.27 | $0.33 | $0.33 | 457,140 |
| 2022-11-02 | $0.33 | $0.39 | $0.28 | $0.28 | $0.28 | 1,305,813 |
| 2022-11-01 | $0.26 | $0.33 | $0.25 | $0.30 | $0.30 | 1,419,259 |
| 2022-10-31 | $0.26 | $0.29 | $0.25 | $0.26 | $0.26 | 345,295 |
| 2022-10-28 | $0.28 | $0.28 | $0.24 | $0.25 | $0.25 | 484,246 |
| 2022-10-27 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 109,665 |
| 2022-10-26 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 307,386 |
| 2022-10-25 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 467,016 |
| 2022-10-24 | $0.32 | $0.32 | $0.28 | $0.30 | $0.30 | 260,505 |
| 2022-10-21 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 75,386 |
| 2022-10-20 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 102,193 |
| 2022-10-19 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 57,262 |
| 2022-10-18 | $0.36 | $0.39 | $0.31 | $0.32 | $0.32 | 358,504 |
| 2022-10-17 | $0.36 | $0.40 | $0.34 | $0.36 | $0.36 | 74,037 |
| 2022-10-14 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 75,468 |
| 2022-10-13 | $0.33 | $0.36 | $0.32 | $0.35 | $0.35 | 114,744 |
| 2022-10-12 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 49,475 |
| 2022-10-11 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 249,438 |
| 2022-10-10 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 34,736 |
| 2022-10-07 | $0.38 | $0.39 | $0.35 | $0.35 | $0.35 | 113,809 |
| 2022-10-06 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 62,922 |
| 2022-10-05 | $0.36 | $0.39 | $0.36 | $0.37 | $0.37 | 183,306 |
| 2022-10-04 | $0.34 | $0.39 | $0.34 | $0.38 | $0.38 | 202,531 |
| 2022-10-03 | $0.33 | $0.40 | $0.33 | $0.35 | $0.35 | 590,854 |
| 2022-09-30 | $0.41 | $0.43 | $0.41 | $0.41 | $0.41 | 126,613 |
| 2022-09-29 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 141,040 |
| 2022-09-28 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 115,681 |
| 2022-09-27 | $0.45 | $0.47 | $0.44 | $0.44 | $0.44 | 124,242 |
| 2022-09-26 | $0.45 | $0.47 | $0.44 | $0.45 | $0.45 | 67,797 |
| 2022-09-23 | $0.47 | $0.47 | $0.44 | $0.46 | $0.46 | 278,271 |
| 2022-09-22 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 166,065 |
| 2022-09-21 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 34,334 |
| 2022-09-20 | $0.49 | $0.49 | $0.44 | $0.48 | $0.48 | 169,348 |
| 2022-09-19 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 163,504 |
| 2022-09-16 | $0.51 | $0.52 | $0.49 | $0.51 | $0.51 | 194,434 |
| 2022-09-15 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 52,228 |
| 2022-09-14 | $0.49 | $0.52 | $0.49 | $0.49 | $0.49 | 83,333 |
| 2022-09-13 | $0.50 | $0.56 | $0.50 | $0.51 | $0.51 | 100,799 |
| 2022-09-12 | $0.51 | $0.54 | $0.51 | $0.51 | $0.51 | 31,946 |
| 2022-09-09 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 66,517 |
| 2022-09-08 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 88,981 |
| 2022-09-07 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 50,345 |
| 2022-09-06 | $0.50 | $0.52 | $0.49 | $0.49 | $0.49 | 196,834 |
| 2022-09-02 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 47,884 |
| 2022-09-01 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 174,700 |
| 2022-08-31 | $0.51 | $0.53 | $0.49 | $0.53 | $0.53 | 84,840 |
| 2022-08-30 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 60,750 |
| 2022-08-29 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 72,420 |
| 2022-08-26 | $0.51 | $0.51 | $0.49 | $0.51 | $0.51 | 112,648 |
| 2022-08-25 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 70,303 |
| 2022-08-24 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 103,082 |
| 2022-08-23 | $0.56 | $0.56 | $0.50 | $0.50 | $0.50 | 171,736 |
| 2022-08-22 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 51,083 |
| 2022-08-19 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 180,995 |
| 2022-08-18 | $0.62 | $0.62 | $0.55 | $0.57 | $0.57 | 292,652 |
| 2022-08-17 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 114,611 |
| 2022-08-16 | $0.64 | $0.66 | $0.61 | $0.61 | $0.61 | 260,217 |
| 2022-08-15 | $0.65 | $0.67 | $0.64 | $0.66 | $0.66 | 96,758 |
| 2022-08-12 | $0.68 | $0.68 | $0.64 | $0.66 | $0.66 | 208,309 |
| 2022-08-11 | $0.66 | $0.69 | $0.66 | $0.68 | $0.68 | 128,287 |
| 2022-08-10 | $0.68 | $0.68 | $0.64 | $0.66 | $0.66 | 448,413 |
| 2022-08-09 | $0.63 | $0.70 | $0.61 | $0.68 | $0.68 | 2,223,801 |
| 2022-08-08 | $0.62 | $0.63 | $0.61 | $0.63 | $0.63 | 85,733 |
| 2022-08-05 | $0.65 | $0.66 | $0.60 | $0.60 | $0.60 | 506,989 |
| 2022-08-04 | $0.64 | $0.66 | $0.63 | $0.65 | $0.65 | 228,543 |
| 2022-08-03 | $0.65 | $0.66 | $0.61 | $0.62 | $0.62 | 178,546 |
| 2022-08-02 | $0.60 | $0.67 | $0.59 | $0.62 | $0.62 | 292,416 |
| 2022-08-01 | $0.57 | $0.60 | $0.56 | $0.59 | $0.59 | 79,954 |
| 2022-07-29 | $0.58 | $0.60 | $0.57 | $0.58 | $0.58 | 94,984 |
| 2022-07-28 | $0.56 | $0.60 | $0.55 | $0.58 | $0.58 | 153,710 |
| 2022-07-27 | $0.56 | $0.58 | $0.54 | $0.55 | $0.55 | 168,692 |
| 2022-07-26 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 72,754 |
| 2022-07-25 | $0.60 | $0.62 | $0.59 | $0.60 | $0.60 | 83,253 |
| 2022-07-22 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 103,135 |
| 2022-07-21 | $0.62 | $0.66 | $0.60 | $0.61 | $0.61 | 92,108 |
| 2022-07-20 | $0.60 | $0.67 | $0.60 | $0.65 | $0.65 | 477,548 |
| 2022-07-19 | $0.62 | $0.62 | $0.59 | $0.61 | $0.61 | 72,628 |
| 2022-07-18 | $0.60 | $0.62 | $0.59 | $0.60 | $0.60 | 160,147 |
| 2022-07-15 | $0.59 | $0.62 | $0.58 | $0.61 | $0.61 | 136,068 |
| 2022-07-14 | $0.61 | $0.61 | $0.57 | $0.60 | $0.60 | 77,751 |
| 2022-07-13 | $0.60 | $0.62 | $0.58 | $0.61 | $0.61 | 157,774 |
| 2022-07-12 | $0.58 | $0.61 | $0.54 | $0.59 | $0.59 | 144,401 |
| 2022-07-11 | $0.54 | $0.58 | $0.53 | $0.57 | $0.57 | 118,701 |
| 2022-07-08 | $0.53 | $0.56 | $0.53 | $0.53 | $0.53 | 47,216 |
| 2022-07-07 | $0.55 | $0.57 | $0.52 | $0.56 | $0.56 | 147,902 |
| 2022-07-06 | $0.50 | $0.54 | $0.50 | $0.53 | $0.53 | 114,139 |
| 2022-07-05 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 126,014 |
| 2022-07-01 | $0.50 | $0.54 | $0.50 | $0.51 | $0.51 | 70,654 |
| 2022-06-30 | $0.50 | $0.52 | $0.48 | $0.51 | $0.51 | 136,018 |
| 2022-06-29 | $0.52 | $0.54 | $0.50 | $0.50 | $0.50 | 108,892 |
| 2022-06-28 | $0.52 | $0.55 | $0.51 | $0.51 | $0.51 | 137,128 |
| 2022-06-27 | $0.54 | $0.58 | $0.50 | $0.53 | $0.53 | 175,602 |
| 2022-06-24 | $0.60 | $0.61 | $0.54 | $0.54 | $0.54 | 286,170 |
| 2022-06-23 | $0.57 | $0.62 | $0.57 | $0.60 | $0.60 | 158,273 |
| 2022-06-22 | $0.58 | $0.59 | $0.55 | $0.57 | $0.57 | 111,499 |
| 2022-06-21 | $0.60 | $0.61 | $0.55 | $0.57 | $0.57 | 256,529 |
| 2022-06-17 | $0.61 | $0.61 | $0.55 | $0.61 | $0.61 | 242,388 |
| 2022-06-16 | $0.55 | $0.60 | $0.55 | $0.60 | $0.60 | 188,505 |
| 2022-06-15 | $0.58 | $0.59 | $0.55 | $0.57 | $0.57 | 169,550 |
| 2022-06-14 | $0.53 | $0.61 | $0.52 | $0.58 | $0.58 | 424,548 |
| 2022-06-13 | $0.56 | $0.57 | $0.53 | $0.54 | $0.54 | 207,019 |
| 2022-06-10 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 179,633 |
| 2022-06-09 | $0.61 | $0.62 | $0.58 | $0.59 | $0.59 | 160,495 |
| 2022-06-08 | $0.57 | $0.61 | $0.56 | $0.60 | $0.60 | 228,937 |
| 2022-06-07 | $0.57 | $0.58 | $0.55 | $0.55 | $0.55 | 72,777 |
| 2022-06-06 | $0.53 | $0.60 | $0.52 | $0.57 | $0.57 | 212,401 |
| 2022-06-03 | $0.62 | $0.62 | $0.54 | $0.57 | $0.57 | 272,604 |
| 2022-06-02 | $0.55 | $0.69 | $0.55 | $0.60 | $0.60 | 1,345,428 |
| 2022-06-01 | $0.45 | $0.52 | $0.44 | $0.52 | $0.52 | 643,409 |
| 2022-05-31 | $0.42 | $0.45 | $0.40 | $0.45 | $0.45 | 293,590 |
| 2022-05-27 | $0.43 | $0.45 | $0.40 | $0.43 | $0.43 | 222,695 |
| 2022-05-26 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 89,771 |
| 2022-05-25 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 41,044 |
| 2022-05-24 | $0.41 | $0.42 | $0.37 | $0.39 | $0.39 | 158,750 |
| 2022-05-23 | $0.39 | $0.45 | $0.37 | $0.42 | $0.42 | 371,103 |
| 2022-05-20 | $0.40 | $0.41 | $0.37 | $0.39 | $0.39 | 92,521 |
| 2022-05-19 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 134,255 |
| 2022-05-18 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 184,509 |
| 2022-05-17 | $0.36 | $0.41 | $0.34 | $0.40 | $0.40 | 374,518 |
| 2022-05-16 | $0.32 | $0.34 | $0.31 | $0.34 | $0.34 | 267,544 |
| 2022-05-13 | $0.28 | $0.32 | $0.28 | $0.32 | $0.32 | 828,748 |
| 2022-05-12 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 535,556 |
| 2022-05-11 | $0.31 | $0.32 | $0.28 | $0.29 | $0.29 | 476,485 |
| 2022-05-10 | $0.36 | $0.36 | $0.30 | $0.31 | $0.31 | 877,887 |
| 2022-05-09 | $0.40 | $0.40 | $0.35 | $0.35 | $0.35 | 586,486 |
| 2022-05-06 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 960,046 |
| 2022-05-05 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 288,474 |
| 2022-05-04 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 289,651 |
| 2022-05-03 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 145,221 |
| 2022-05-02 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 250,312 |
| 2022-04-29 | $0.41 | $0.46 | $0.41 | $0.42 | $0.42 | 279,292 |
| 2022-04-28 | $0.48 | $0.48 | $0.40 | $0.41 | $0.41 | 988,366 |
| 2022-04-27 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 201,750 |
| 2022-04-26 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 296,787 |
| 2022-04-25 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 267,616 |
| 2022-04-22 | $0.49 | $0.52 | $0.48 | $0.49 | $0.49 | 259,850 |
| 2022-04-21 | $0.50 | $0.52 | $0.49 | $0.50 | $0.50 | 196,143 |
| 2022-04-20 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 262,778 |
| 2022-04-19 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 401,034 |
| 2022-04-18 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 181,991 |
| 2022-04-14 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 265,772 |
| 2022-04-13 | $0.55 | $0.56 | $0.50 | $0.51 | $0.51 | 414,014 |
| 2022-04-12 | $0.47 | $0.52 | $0.47 | $0.51 | $0.51 | 401,160 |
| 2022-04-11 | $0.51 | $0.54 | $0.48 | $0.49 | $0.49 | 288,395 |
| 2022-04-08 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 158,114 |
| 2022-04-07 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 120,769 |
| 2022-04-06 | $0.58 | $0.59 | $0.53 | $0.54 | $0.54 | 283,038 |
| 2022-04-05 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 158,781 |
| 2022-04-04 | $0.57 | $0.60 | $0.57 | $0.59 | $0.59 | 162,027 |
| 2022-04-01 | $0.59 | $0.61 | $0.58 | $0.59 | $0.59 | 99,869 |
| 2022-03-31 | $0.61 | $0.61 | $0.57 | $0.59 | $0.59 | 345,775 |
| 2022-03-30 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 260,255 |
| 2022-03-29 | $0.59 | $0.62 | $0.59 | $0.61 | $0.61 | 330,674 |
| 2022-03-28 | $0.61 | $0.63 | $0.58 | $0.59 | $0.59 | 368,868 |
| 2022-03-25 | $0.62 | $0.64 | $0.62 | $0.62 | $0.62 | 57,182 |
| 2022-03-24 | $0.62 | $0.65 | $0.61 | $0.63 | $0.63 | 114,213 |
| 2022-03-23 | $0.62 | $0.66 | $0.62 | $0.63 | $0.63 | 263,725 |
| 2022-03-22 | $0.59 | $0.64 | $0.58 | $0.62 | $0.62 | 399,930 |
| 2022-03-21 | $0.61 | $0.66 | $0.57 | $0.58 | $0.58 | 532,852 |
| 2022-03-18 | $0.57 | $0.61 | $0.57 | $0.61 | $0.61 | 358,723 |
| 2022-03-17 | $0.52 | $0.57 | $0.51 | $0.57 | $0.57 | 458,163 |
| 2022-03-16 | $0.50 | $0.56 | $0.50 | $0.52 | $0.52 | 1,616,916 |
| 2022-03-15 | $0.51 | $0.52 | $0.49 | $0.51 | $0.51 | 192,763 |
| 2022-03-14 | $0.53 | $0.54 | $0.50 | $0.51 | $0.51 | 570,929 |
| 2022-03-11 | $0.51 | $0.55 | $0.51 | $0.55 | $0.55 | 367,756 |
| 2022-03-10 | $0.52 | $0.56 | $0.52 | $0.52 | $0.52 | 386,493 |
| 2022-03-09 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 266,770 |
| 2022-03-08 | $0.50 | $0.54 | $0.48 | $0.51 | $0.51 | 1,032,966 |
| 2022-03-07 | $0.51 | $0.52 | $0.49 | $0.50 | $0.50 | 406,674 |
| 2022-03-04 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 385,968 |
| 2022-03-03 | $0.54 | $0.55 | $0.53 | $0.53 | $0.53 | 177,771 |
| 2022-03-02 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 284,325 |
| 2022-03-01 | $0.59 | $0.63 | $0.54 | $0.55 | $0.55 | 819,426 |
| 2022-02-28 | $0.57 | $0.60 | $0.51 | $0.59 | $0.59 | 511,109 |
| 2022-02-25 | $0.53 | $0.58 | $0.52 | $0.58 | $0.58 | 380,402 |
| 2022-02-24 | $0.49 | $0.56 | $0.48 | $0.54 | $0.54 | 378,697 |
| 2022-02-23 | $0.54 | $0.55 | $0.53 | $0.53 | $0.53 | 171,991 |
| 2022-02-22 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 416,782 |
| 2022-02-18 | $0.55 | $0.56 | $0.53 | $0.54 | $0.54 | 380,292 |
| 2022-02-17 | $0.58 | $0.58 | $0.55 | $0.56 | $0.56 | 178,287 |
| 2022-02-16 | $0.58 | $0.60 | $0.57 | $0.58 | $0.58 | 265,800 |
| 2022-02-15 | $0.62 | $0.62 | $0.55 | $0.56 | $0.56 | 400,331 |
| 2022-02-14 | $0.59 | $0.62 | $0.59 | $0.59 | $0.59 | 419,800 |
| 2022-02-11 | $0.63 | $0.67 | $0.59 | $0.60 | $0.60 | 418,391 |
| 2022-02-10 | $0.62 | $0.66 | $0.60 | $0.64 | $0.64 | 333,645 |
| 2022-02-09 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 108,494 |
| 2022-02-08 | $0.64 | $0.67 | $0.63 | $0.65 | $0.65 | 432,771 |
| 2022-02-07 | $0.66 | $0.66 | $0.63 | $0.65 | $0.65 | 332,648 |
| 2022-02-04 | $0.61 | $0.69 | $0.61 | $0.66 | $0.66 | 716,917 |
| 2022-02-03 | $0.66 | $0.68 | $0.62 | $0.63 | $0.63 | 350,732 |
| 2022-02-02 | $0.71 | $0.72 | $0.66 | $0.67 | $0.67 | 336,729 |
| 2022-02-01 | $0.69 | $0.71 | $0.66 | $0.70 | $0.70 | 558,826 |
| 2022-01-31 | $0.67 | $0.70 | $0.64 | $0.68 | $0.68 | 1,187,703 |
| 2022-01-28 | $0.68 | $0.68 | $0.59 | $0.64 | $0.64 | 487,196 |
| 2022-01-27 | $0.72 | $0.72 | $0.64 | $0.68 | $0.68 | 1,010,198 |
| 2022-01-26 | $0.70 | $0.72 | $0.68 | $0.72 | $0.72 | 734,998 |
| 2022-01-25 | $0.65 | $0.71 | $0.65 | $0.68 | $0.68 | 1,060,044 |
| 2022-01-24 | $0.60 | $0.66 | $0.59 | $0.65 | $0.65 | 815,746 |
| 2022-01-21 | $0.65 | $0.65 | $0.60 | $0.62 | $0.62 | 1,679,129 |
| 2022-01-20 | $0.71 | $0.72 | $0.65 | $0.67 | $0.67 | 1,237,839 |
| 2022-01-19 | $0.80 | $0.88 | $0.69 | $0.69 | $0.69 | 3,296,556 |
| 2022-01-18 | $0.75 | $0.86 | $0.72 | $0.82 | $0.82 | 3,815,923 |
| 2022-01-14 | $0.75 | $0.90 | $0.70 | $0.76 | $0.76 | 5,437,270 |
| 2022-01-13 | $0.77 | $0.79 | $0.72 | $0.77 | $0.77 | 14,978,635 |
| 2022-01-12 | $0.57 | $0.98 | $0.56 | $0.88 | $0.88 | 79,437,147 |
| 2022-01-11 | $0.56 | $0.56 | $0.52 | $0.54 | $0.54 | 547,751 |
| 2022-01-10 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 482,345 |
| 2022-01-07 | $0.55 | $0.60 | $0.54 | $0.55 | $0.55 | 507,555 |
| 2022-01-06 | $0.56 | $0.57 | $0.53 | $0.54 | $0.54 | 878,649 |
| 2022-01-05 | $0.59 | $0.59 | $0.55 | $0.56 | $0.56 | 593,524 |
| 2022-01-04 | $0.60 | $0.63 | $0.58 | $0.58 | $0.58 | 702,133 |
| 2022-01-03 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 891,034 |
| 2021-12-31 | $0.60 | $0.62 | $0.58 | $0.58 | $0.58 | 891,970 |
| 2021-12-30 | $0.57 | $0.63 | $0.57 | $0.60 | $0.60 | 865,021 |
| 2021-12-29 | $0.62 | $0.63 | $0.59 | $0.60 | $0.60 | 798,016 |
| 2021-12-28 | $0.65 | $0.68 | $0.63 | $0.63 | $0.63 | 769,709 |
| 2021-12-27 | $0.71 | $0.72 | $0.66 | $0.67 | $0.67 | 425,160 |
| 2021-12-23 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 508,448 |
| 2021-12-22 | $0.66 | $0.67 | $0.64 | $0.67 | $0.67 | 402,399 |
| 2021-12-21 | $0.65 | $0.68 | $0.64 | $0.65 | $0.65 | 822,430 |
| 2021-12-20 | $0.67 | $0.68 | $0.65 | $0.65 | $0.65 | 466,365 |
| 2021-12-17 | $0.67 | $0.70 | $0.67 | $0.68 | $0.68 | 366,051 |
| 2021-12-16 | $0.68 | $0.71 | $0.66 | $0.68 | $0.68 | 436,150 |
| 2021-12-15 | $0.68 | $0.71 | $0.66 | $0.67 | $0.67 | 477,029 |
| 2021-12-14 | $0.72 | $0.73 | $0.67 | $0.69 | $0.69 | 321,099 |
| 2021-12-13 | $0.78 | $0.79 | $0.73 | $0.73 | $0.73 | 337,492 |
| 2021-12-10 | $0.74 | $0.76 | $0.73 | $0.76 | $0.76 | 258,800 |
| 2021-12-09 | $0.75 | $0.77 | $0.75 | $0.75 | $0.75 | 330,763 |
| 2021-12-08 | $0.70 | $0.77 | $0.69 | $0.77 | $0.77 | 733,138 |
| 2021-12-07 | $0.71 | $0.71 | $0.66 | $0.68 | $0.68 | 446,442 |
| 2021-12-06 | $0.69 | $0.70 | $0.66 | $0.68 | $0.68 | 271,523 |
| 2021-12-03 | $0.73 | $0.74 | $0.70 | $0.70 | $0.70 | 406,762 |
| 2021-12-02 | $0.73 | $0.75 | $0.71 | $0.74 | $0.74 | 1,006,150 |
| 2021-12-01 | $0.72 | $0.75 | $0.70 | $0.73 | $0.73 | 607,393 |
| 2021-11-30 | $0.76 | $0.76 | $0.67 | $0.70 | $0.70 | 806,257 |
| 2021-11-29 | $0.77 | $0.77 | $0.73 | $0.74 | $0.74 | 376,308 |
| 2021-11-26 | $0.79 | $0.79 | $0.75 | $0.76 | $0.76 | 290,325 |
| 2021-11-24 | $0.74 | $0.83 | $0.72 | $0.79 | $0.79 | 919,481 |
| 2021-11-23 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 342,901 |
| 2021-11-22 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 295,319 |
| 2021-11-19 | $0.76 | $0.79 | $0.75 | $0.76 | $0.76 | 650,606 |
| 2021-11-18 | $0.84 | $0.85 | $0.76 | $0.77 | $0.77 | 1,252,255 |
| 2021-11-17 | $0.88 | $0.89 | $0.82 | $0.84 | $0.84 | 668,501 |
| 2021-11-16 | $0.91 | $0.91 | $0.87 | $0.87 | $0.87 | 948,945 |
| 2021-11-15 | $0.92 | $0.92 | $0.89 | $0.92 | $0.92 | 939,010 |
| 2021-11-12 | $0.94 | $0.95 | $0.92 | $0.92 | $0.92 | 775,686 |
| 2021-11-11 | $0.95 | $0.96 | $0.92 | $0.93 | $0.93 | 391,152 |
| 2021-11-10 | $0.98 | $0.98 | $0.92 | $0.92 | $0.92 | 995,782 |
| 2021-11-09 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 365,537 |
| 2021-11-08 | $0.97 | $0.98 | $0.95 | $0.96 | $0.96 | 732,419 |
| 2021-11-05 | $1.03 | $1.03 | $0.95 | $0.98 | $0.98 | 1,787,304 |
| 2021-11-04 | $1.00 | $1.03 | $0.99 | $1.03 | $1.03 | 1,132,721 |
| 2021-11-03 | $0.96 | $1.01 | $0.96 | $1.00 | $1.00 | 907,820 |
| 2021-11-02 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 753,834 |
| 2021-11-01 | $0.95 | $0.95 | $0.92 | $0.94 | $0.94 | 666,310 |
| 2021-10-29 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 602,957 |
| 2021-10-28 | $0.96 | $0.98 | $0.94 | $0.96 | $0.96 | 502,843 |
| 2021-10-27 | $0.97 | $0.97 | $0.93 | $0.95 | $0.95 | 583,888 |
| 2021-10-26 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 631,881 |
| 2021-10-25 | $0.94 | $0.95 | $0.92 | $0.95 | $0.95 | 673,413 |
| 2021-10-22 | $0.97 | $0.97 | $0.92 | $0.94 | $0.94 | 1,227,398 |
| 2021-10-21 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 760,848 |
| 2021-10-20 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 582,112 |
| 2021-10-19 | $1.00 | $1.01 | $0.97 | $1.01 | $1.01 | 803,116 |
| 2021-10-18 | $0.99 | $0.99 | $0.96 | $0.98 | $0.98 | 739,614 |
| 2021-10-15 | $1.01 | $1.02 | $0.98 | $1.00 | $1.00 | 431,103 |
| 2021-10-14 | $1.04 | $1.05 | $0.98 | $1.00 | $1.00 | 965,007 |
| 2021-10-13 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 964,905 |
| 2021-10-12 | $1.03 | $1.04 | $0.98 | $1.00 | $1.00 | 874,896 |
| 2021-10-11 | $1.04 | $1.06 | $1.02 | $1.03 | $1.03 | 392,328 |
| 2021-10-08 | $1.07 | $1.07 | $1.03 | $1.05 | $1.05 | 684,960 |
| 2021-10-07 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 519,767 |
| 2021-10-06 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 554,287 |
| 2021-10-05 | $1.07 | $1.09 | $1.02 | $1.03 | $1.03 | 882,456 |
| 2021-10-04 | $1.11 | $1.12 | $1.07 | $1.09 | $1.09 | 762,547 |
| 2021-10-01 | $1.12 | $1.14 | $1.06 | $1.09 | $1.09 | 753,282 |
| 2021-09-30 | $1.10 | $1.13 | $1.08 | $1.13 | $1.13 | 1,379,233 |
| 2021-09-29 | $1.16 | $1.17 | $1.10 | $1.12 | $1.12 | 1,142,339 |
| 2021-09-28 | $1.18 | $1.20 | $1.10 | $1.12 | $1.12 | 1,809,698 |
| 2021-09-27 | $1.20 | $1.30 | $1.15 | $1.16 | $1.16 | 8,129,408 |
| 2021-09-24 | $1.09 | $1.16 | $1.04 | $1.16 | $1.16 | 4,705,298 |
| 2021-09-23 | $0.97 | $1.14 | $0.95 | $1.06 | $1.06 | 8,060,892 |
| 2021-09-22 | $0.96 | $0.98 | $0.95 | $0.97 | $0.97 | 988,895 |
| 2021-09-21 | $0.95 | $1.00 | $0.94 | $0.95 | $0.95 | 1,905,734 |
| 2021-09-20 | $0.96 | $0.98 | $0.93 | $0.94 | $0.94 | 701,074 |
| 2021-09-17 | $0.97 | $1.04 | $0.96 | $0.96 | $0.96 | 1,134,637 |
| 2021-09-16 | $0.95 | $0.99 | $0.95 | $0.98 | $0.98 | 552,867 |
| 2021-09-15 | $0.99 | $1.00 | $0.94 | $0.96 | $0.96 | 956,762 |
| 2021-09-14 | $1.04 | $1.05 | $0.95 | $0.98 | $0.98 | 3,152,852 |
| 2021-09-13 | $1.08 | $1.18 | $1.01 | $1.04 | $1.04 | 8,956,499 |
| 2021-09-10 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 289,587 |
| 2021-09-09 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 520,121 |
| 2021-09-08 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 400,085 |
| 2021-09-07 | $1.03 | $1.05 | $1.01 | $1.02 | $1.02 | 283,898 |
| 2021-09-03 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 421,721 |
| 2021-09-02 | $1.03 | $1.06 | $1.03 | $1.05 | $1.05 | 505,503 |
| 2021-09-01 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 593,689 |
| 2021-08-31 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 527,484 |
| 2021-08-30 | $1.04 | $1.06 | $1.01 | $1.04 | $1.04 | 852,754 |
| 2021-08-27 | $1.00 | $1.05 | $1.00 | $1.04 | $1.04 | 944,114 |
| 2021-08-26 | $1.00 | $1.03 | $0.99 | $1.01 | $1.01 | 672,823 |
| 2021-08-25 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 844,180 |
| 2021-08-24 | $0.96 | $1.04 | $0.95 | $1.02 | $1.02 | 4,143,433 |
| 2021-08-23 | $0.96 | $0.97 | $0.94 | $0.95 | $0.95 | 564,266 |
| 2021-08-20 | $0.99 | $0.99 | $0.93 | $0.95 | $0.95 | 553,743 |
| 2021-08-19 | $0.95 | $0.98 | $0.93 | $0.95 | $0.95 | 961,009 |
| 2021-08-18 | $0.94 | $0.99 | $0.91 | $0.94 | $0.94 | 671,481 |
| 2021-08-17 | $0.98 | $0.98 | $0.91 | $0.93 | $0.93 | 1,167,347 |
| 2021-08-16 | $0.98 | $1.00 | $0.94 | $0.94 | $0.94 | 1,111,424 |
| 2021-08-13 | $1.01 | $1.02 | $0.98 | $0.99 | $0.99 | 1,831,884 |
| 2021-08-12 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 1,313,793 |
| 2021-08-11 | $1.05 | $1.07 | $1.02 | $1.03 | $1.03 | 1,912,379 |
| 2021-08-10 | $1.07 | $1.08 | $1.02 | $1.05 | $1.05 | 2,950,045 |
| 2021-08-09 | $1.02 | $1.10 | $0.99 | $1.05 | $1.05 | 3,376,768 |
| 2021-08-06 | $1.19 | $1.25 | $1.03 | $1.04 | $1.04 | 25,833,265 |
| 2021-08-05 | $0.97 | $1.01 | $0.96 | $1.00 | $1.00 | 770,553 |
| 2021-08-04 | $1.01 | $1.02 | $0.96 | $0.97 | $0.97 | 1,290,020 |
| 2021-08-03 | $1.03 | $1.03 | $0.97 | $0.99 | $0.99 | 1,190,661 |
| 2021-08-02 | $1.06 | $1.07 | $1.02 | $1.03 | $1.03 | 771,872 |
| 2021-07-30 | $1.02 | $1.06 | $1.01 | $1.04 | $1.04 | 805,217 |
| 2021-07-29 | $1.06 | $1.07 | $1.01 | $1.02 | $1.02 | 1,052,888 |
| 2021-07-28 | $1.04 | $1.09 | $1.00 | $1.06 | $1.06 | 5,209,385 |
| 2021-07-27 | $0.99 | $1.02 | $0.94 | $0.97 | $0.97 | 3,469,160 |
| 2021-07-26 | $1.00 | $1.01 | $0.92 | $0.93 | $0.93 | 2,368,699 |
| 2021-07-23 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 2,162,781 |
| 2021-07-22 | $1.06 | $1.07 | $1.00 | $1.02 | $1.02 | 4,045,070 |
| 2021-07-21 | $1.11 | $1.16 | $1.02 | $1.05 | $1.05 | 11,099,324 |
| 2021-07-20 | $1.03 | $1.26 | $1.02 | $1.09 | $1.09 | 44,818,283 |
| 2021-07-19 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 832,628 |
| 2021-07-16 | $1.03 | $1.06 | $1.00 | $1.02 | $1.02 | 1,304,071 |
| 2021-07-15 | $1.03 | $1.05 | $1.00 | $1.05 | $1.05 | 1,112,736 |
| 2021-07-14 | $1.05 | $1.09 | $1.01 | $1.05 | $1.05 | 1,232,394 |
| 2021-07-13 | $1.06 | $1.10 | $1.04 | $1.06 | $1.06 | 1,233,545 |
| 2021-07-12 | $1.09 | $1.12 | $1.07 | $1.08 | $1.08 | 1,767,743 |
| 2021-07-09 | $1.07 | $1.13 | $1.04 | $1.13 | $1.13 | 1,803,118 |
| 2021-07-08 | $1.03 | $1.09 | $1.03 | $1.07 | $1.07 | 3,078,042 |
| 2021-07-07 | $1.05 | $1.08 | $0.99 | $1.01 | $1.01 | 3,287,372 |
| 2021-07-06 | $1.13 | $1.13 | $1.04 | $1.05 | $1.05 | 1,752,438 |
| 2021-07-02 | $1.18 | $1.18 | $1.11 | $1.13 | $1.13 | 1,695,420 |
| 2021-07-01 | $1.17 | $1.20 | $1.14 | $1.18 | $1.18 | 1,693,458 |
| 2021-06-30 | $1.12 | $1.20 | $1.07 | $1.19 | $1.19 | 12,481,744 |
| 2021-06-29 | $1.56 | $1.60 | $1.48 | $1.49 | $1.49 | 2,685,073 |
| 2021-06-28 | $1.67 | $1.68 | $1.53 | $1.58 | $1.58 | 1,689,608 |
| 2021-06-25 | $1.71 | $1.73 | $1.59 | $1.71 | $1.71 | 477,856 |
| 2021-06-24 | $1.76 | $1.78 | $1.67 | $1.70 | $1.70 | 581,909 |
| 2021-06-23 | $1.65 | $1.72 | $1.64 | $1.70 | $1.70 | 506,250 |
| 2021-06-22 | $1.59 | $1.66 | $1.56 | $1.62 | $1.62 | 220,911 |
| 2021-06-21 | $1.60 | $1.64 | $1.58 | $1.58 | $1.58 | 171,898 |
| 2021-06-18 | $1.68 | $1.69 | $1.59 | $1.59 | $1.59 | 227,930 |
| 2021-06-17 | $1.70 | $1.70 | $1.65 | $1.68 | $1.68 | 173,716 |
| 2021-06-16 | $1.71 | $1.72 | $1.66 | $1.66 | $1.66 | 192,595 |
| 2021-06-15 | $1.72 | $1.75 | $1.65 | $1.72 | $1.72 | 223,520 |
| 2021-06-14 | $1.69 | $1.74 | $1.68 | $1.72 | $1.72 | 272,951 |
| 2021-06-11 | $1.70 | $1.75 | $1.68 | $1.69 | $1.69 | 299,081 |
| 2021-06-10 | $1.78 | $1.81 | $1.66 | $1.72 | $1.72 | 674,065 |
| 2021-06-09 | $1.79 | $1.84 | $1.76 | $1.77 | $1.77 | 204,429 |
| 2021-06-08 | $1.85 | $1.85 | $1.75 | $1.79 | $1.79 | 481,078 |
| 2021-06-07 | $1.73 | $1.82 | $1.70 | $1.79 | $1.79 | 506,117 |
| 2021-06-04 | $1.73 | $1.78 | $1.68 | $1.69 | $1.69 | 515,164 |
| 2021-06-03 | $1.77 | $1.80 | $1.71 | $1.74 | $1.74 | 253,163 |
| 2021-06-02 | $1.79 | $1.80 | $1.72 | $1.77 | $1.77 | 346,514 |
| 2021-06-01 | $1.68 | $1.75 | $1.68 | $1.71 | $1.71 | 347,546 |
| 2021-05-28 | $1.71 | $1.75 | $1.65 | $1.68 | $1.68 | 631,493 |
| 2021-05-27 | $1.63 | $1.74 | $1.62 | $1.72 | $1.72 | 397,479 |
| 2021-05-26 | $1.64 | $1.66 | $1.56 | $1.63 | $1.63 | 216,066 |
| 2021-05-25 | $1.63 | $1.65 | $1.57 | $1.59 | $1.59 | 275,042 |
| 2021-05-24 | $1.66 | $1.70 | $1.60 | $1.63 | $1.63 | 186,862 |
| 2021-05-21 | $1.61 | $1.68 | $1.60 | $1.66 | $1.66 | 220,737 |
| 2021-05-20 | $1.64 | $1.65 | $1.59 | $1.61 | $1.61 | 288,781 |
| 2021-05-19 | $1.56 | $1.63 | $1.53 | $1.62 | $1.62 | 293,005 |
| 2021-05-18 | $1.57 | $1.67 | $1.55 | $1.62 | $1.62 | 426,577 |
| 2021-05-17 | $1.55 | $1.62 | $1.52 | $1.55 | $1.55 | 323,930 |
| 2021-05-14 | $1.56 | $1.62 | $1.56 | $1.59 | $1.59 | 172,341 |
| 2021-05-13 | $1.62 | $1.64 | $1.53 | $1.56 | $1.56 | 399,225 |
| 2021-05-12 | $1.65 | $1.66 | $1.55 | $1.62 | $1.62 | 382,765 |
| 2021-05-11 | $1.58 | $1.73 | $1.56 | $1.64 | $1.64 | 510,994 |
| 2021-05-10 | $1.59 | $1.77 | $1.55 | $1.70 | $1.70 | 1,679,815 |
| 2021-05-07 | $1.52 | $1.63 | $1.46 | $1.50 | $1.50 | 878,248 |
| 2021-05-06 | $1.64 | $1.66 | $1.51 | $1.53 | $1.53 | 722,559 |
| 2021-05-05 | $1.76 | $1.77 | $1.62 | $1.65 | $1.65 | 668,649 |
| 2021-05-04 | $1.74 | $1.79 | $1.65 | $1.78 | $1.78 | 753,569 |
| 2021-05-03 | $1.72 | $1.77 | $1.67 | $1.76 | $1.76 | 553,574 |
| 2021-04-30 | $1.76 | $1.77 | $1.69 | $1.70 | $1.70 | 511,546 |
| 2021-04-29 | $1.84 | $1.85 | $1.72 | $1.74 | $1.74 | 910,485 |
| 2021-04-28 | $1.81 | $1.87 | $1.78 | $1.82 | $1.82 | 481,483 |
| 2021-04-27 | $1.95 | $1.97 | $1.80 | $1.82 | $1.82 | 402,558 |
| 2021-04-26 | $1.80 | $1.95 | $1.80 | $1.94 | $1.94 | 610,088 |
| 2021-04-23 | $1.80 | $1.85 | $1.75 | $1.80 | $1.80 | 404,159 |
| 2021-04-22 | $1.86 | $1.88 | $1.77 | $1.79 | $1.79 | 387,560 |
| 2021-04-21 | $1.72 | $1.86 | $1.66 | $1.84 | $1.84 | 496,763 |
| 2021-04-20 | $1.91 | $1.95 | $1.71 | $1.74 | $1.74 | 579,215 |
| 2021-04-19 | $1.87 | $1.88 | $1.72 | $1.85 | $1.85 | 503,420 |
| 2021-04-16 | $1.75 | $1.82 | $1.57 | $1.79 | $1.79 | 1,159,412 |
| 2021-04-15 | $1.84 | $1.84 | $1.72 | $1.76 | $1.76 | 551,463 |
| 2021-04-14 | $1.81 | $1.87 | $1.77 | $1.82 | $1.82 | 434,488 |
| 2021-04-13 | $1.84 | $1.88 | $1.72 | $1.84 | $1.84 | 820,524 |
| 2021-04-12 | $1.95 | $1.96 | $1.80 | $1.83 | $1.83 | 1,018,256 |
| 2021-04-09 | $2.00 | $2.06 | $1.96 | $1.96 | $1.96 | 892,696 |
| 2021-04-08 | $2.09 | $2.32 | $1.98 | $2.06 | $2.06 | 7,356,345 |
| 2021-04-07 | $2.05 | $2.05 | $1.96 | $1.96 | $1.96 | 479,919 |
| 2021-04-06 | $2.03 | $2.08 | $2.01 | $2.04 | $2.04 | 375,338 |
| 2021-04-05 | $2.21 | $2.23 | $2.04 | $2.04 | $2.04 | 1,143,731 |
| 2021-04-01 | $2.04 | $2.14 | $2.01 | $2.02 | $2.02 | 740,133 |
| 2021-03-31 | $2.10 | $2.10 | $2.01 | $2.06 | $2.06 | 496,750 |
| 2021-03-30 | $2.01 | $2.06 | $1.96 | $2.05 | $2.05 | 292,155 |
| 2021-03-29 | $2.01 | $2.07 | $1.96 | $1.99 | $1.99 | 539,944 |
| 2021-03-26 | $2.12 | $2.12 | $2.00 | $2.07 | $2.07 | 388,509 |
| 2021-03-25 | $2.00 | $2.12 | $1.93 | $2.09 | $2.09 | 753,460 |
| 2021-03-24 | $2.32 | $2.33 | $2.06 | $2.08 | $2.08 | 943,645 |
| 2021-03-23 | $2.26 | $2.45 | $2.22 | $2.28 | $2.28 | 2,453,584 |
| 2021-03-22 | $2.25 | $2.26 | $2.17 | $2.23 | $2.23 | 584,824 |
| 2021-03-19 | $2.23 | $2.26 | $2.15 | $2.25 | $2.25 | 617,633 |
| 2021-03-18 | $2.25 | $2.30 | $2.14 | $2.23 | $2.23 | 1,090,029 |
| 2021-03-17 | $2.05 | $2.25 | $2.03 | $2.18 | $2.18 | 1,109,492 |
| 2021-03-16 | $2.21 | $2.21 | $2.08 | $2.09 | $2.09 | 629,788 |
| 2021-03-15 | $2.14 | $2.22 | $2.08 | $2.20 | $2.20 | 649,936 |
| 2021-03-12 | $2.06 | $2.15 | $1.98 | $2.14 | $2.14 | 835,222 |
| 2021-03-11 | $2.17 | $2.25 | $2.09 | $2.14 | $2.14 | 1,341,242 |
| 2021-03-10 | $2.09 | $2.20 | $2.04 | $2.13 | $2.13 | 996,287 |
| 2021-03-09 | $2.01 | $2.15 | $1.94 | $2.12 | $2.12 | 1,589,576 |
| 2021-03-08 | $2.06 | $2.08 | $1.92 | $1.97 | $1.97 | 1,139,155 |
| 2021-03-05 | $2.02 | $2.06 | $1.75 | $2.02 | $2.02 | 1,994,387 |
| 2021-03-04 | $2.30 | $2.36 | $1.92 | $1.96 | $1.96 | 2,773,171 |
| 2021-03-03 | $2.46 | $2.50 | $2.23 | $2.25 | $2.25 | 2,610,698 |
| 2021-03-02 | $2.62 | $2.71 | $2.40 | $2.52 | $2.52 | 5,978,269 |
| 2021-03-01 | $2.87 | $3.63 | $2.60 | $2.64 | $2.64 | 140,417,170 |
| 2021-02-26 | $2.11 | $2.48 | $2.05 | $2.17 | $2.17 | 2,247,797 |
| 2021-02-25 | $2.35 | $2.36 | $2.11 | $2.13 | $2.13 | 1,103,340 |
| 2021-02-24 | $2.40 | $2.42 | $2.20 | $2.39 | $2.39 | 2,641,487 |
| 2021-02-23 | $2.19 | $2.20 | $1.91 | $2.11 | $2.11 | 2,304,537 |
| 2021-02-22 | $2.62 | $2.67 | $2.43 | $2.48 | $2.48 | 1,104,936 |
| 2021-02-19 | $2.79 | $2.81 | $2.70 | $2.72 | $2.72 | 673,178 |
| 2021-02-18 | $2.80 | $2.86 | $2.75 | $2.81 | $2.81 | 1,092,416 |
| 2021-02-17 | $2.87 | $2.90 | $2.68 | $2.79 | $2.79 | 1,151,572 |
| 2021-02-16 | $3.01 | $3.06 | $2.85 | $2.96 | $2.96 | 1,672,080 |
| 2021-02-12 | $2.77 | $3.10 | $2.71 | $2.86 | $2.86 | 1,959,903 |
| 2021-02-11 | $2.96 | $2.99 | $2.71 | $2.76 | $2.76 | 1,134,071 |
| 2021-02-10 | $2.92 | $3.03 | $2.67 | $2.91 | $2.91 | 1,929,866 |
| 2021-02-09 | $2.91 | $3.09 | $2.72 | $2.83 | $2.83 | 2,798,262 |
| 2021-02-08 | $2.67 | $2.75 | $2.62 | $2.72 | $2.72 | 1,464,834 |
| 2021-02-05 | $2.65 | $2.68 | $2.52 | $2.58 | $2.58 | 1,527,005 |
| 2021-02-04 | $2.67 | $2.70 | $2.53 | $2.65 | $2.65 | 988,914 |
| 2021-02-03 | $2.42 | $2.74 | $2.42 | $2.63 | $2.63 | 1,506,630 |
| 2021-02-02 | $2.55 | $2.58 | $2.32 | $2.43 | $2.43 | 1,541,534 |
| 2021-02-01 | $2.63 | $2.65 | $2.45 | $2.50 | $2.50 | 1,060,570 |
| 2021-01-29 | $2.60 | $2.77 | $2.39 | $2.58 | $2.58 | 2,220,233 |
| 2021-01-28 | $2.93 | $3.00 | $2.44 | $2.69 | $2.69 | 3,240,319 |
| 2021-01-27 | $2.80 | $3.17 | $2.67 | $3.00 | $3.00 | 4,747,257 |
| 2021-01-26 | $3.10 | $3.29 | $2.86 | $3.05 | $3.05 | 6,398,728 |
| 2021-01-25 | $2.77 | $2.99 | $2.68 | $2.74 | $2.74 | 4,770,231 |
| 2021-01-22 | $2.68 | $2.90 | $2.57 | $2.66 | $2.66 | 4,921,175 |
| 2021-01-21 | $2.86 | $2.87 | $2.15 | $2.57 | $2.57 | 18,037,024 |
| 2021-01-20 | $2.00 | $2.62 | $1.91 | $2.48 | $2.48 | 8,753,009 |
| 2021-01-19 | $1.86 | $1.95 | $1.81 | $1.90 | $1.90 | 1,729,004 |
| 2021-01-15 | $1.74 | $1.84 | $1.70 | $1.77 | $1.77 | 903,713 |
| 2021-01-14 | $1.73 | $1.73 | $1.68 | $1.72 | $1.72 | 347,513 |
| 2021-01-13 | $1.75 | $1.75 | $1.64 | $1.68 | $1.68 | 457,970 |
| 2021-01-12 | $1.69 | $1.72 | $1.66 | $1.69 | $1.69 | 437,864 |
| 2021-01-11 | $1.66 | $1.71 | $1.63 | $1.63 | $1.63 | 383,191 |
| 2021-01-08 | $1.63 | $1.74 | $1.62 | $1.69 | $1.69 | 469,713 |
| 2021-01-07 | $1.69 | $1.69 | $1.61 | $1.65 | $1.65 | 342,463 |
| 2021-01-06 | $1.69 | $1.72 | $1.59 | $1.69 | $1.69 | 461,903 |
| 2021-01-05 | $1.62 | $1.73 | $1.59 | $1.69 | $1.69 | 443,024 |
| 2021-01-04 | $1.58 | $1.65 | $1.52 | $1.62 | $1.62 | 741,499 |
| 2020-12-31 | $1.47 | $1.65 | $1.43 | $1.56 | $1.56 | 1,793,154 |
| 2020-12-30 | $1.48 | $1.51 | $1.45 | $1.47 | $1.47 | 424,152 |
| 2020-12-29 | $1.52 | $1.55 | $1.42 | $1.44 | $1.44 | 860,298 |
| 2020-12-28 | $1.61 | $1.65 | $1.52 | $1.52 | $1.52 | 601,970 |
| 2020-12-24 | $1.60 | $1.63 | $1.59 | $1.61 | $1.61 | 200,753 |
| 2020-12-23 | $1.58 | $1.64 | $1.57 | $1.61 | $1.61 | 532,671 |
| 2020-12-22 | $1.66 | $1.72 | $1.57 | $1.62 | $1.62 | 1,279,664 |
| 2020-12-21 | $1.62 | $1.65 | $1.60 | $1.63 | $1.63 | 2,223,693 |
| 2020-12-18 | $1.75 | $1.77 | $1.67 | $1.67 | $1.67 | 400,320 |
| 2020-12-17 | $1.76 | $1.78 | $1.70 | $1.75 | $1.75 | 353,722 |
| 2020-12-16 | $1.80 | $1.81 | $1.67 | $1.74 | $1.74 | 481,647 |
| 2020-12-15 | $1.81 | $1.85 | $1.73 | $1.79 | $1.79 | 690,048 |
| 2020-12-14 | $1.85 | $1.87 | $1.74 | $1.80 | $1.80 | 496,164 |
| 2020-12-11 | $1.74 | $1.83 | $1.72 | $1.79 | $1.79 | 690,955 |
| 2020-12-10 | $1.62 | $1.75 | $1.57 | $1.73 | $1.73 | 814,771 |
| 2020-12-09 | $1.72 | $1.72 | $1.55 | $1.63 | $1.63 | 757,241 |
| 2020-12-08 | $1.60 | $1.72 | $1.52 | $1.70 | $1.70 | 3,093,929 |
| 2020-12-07 | $1.52 | $1.55 | $1.48 | $1.49 | $1.49 | 360,798 |
| 2020-12-04 | $1.56 | $1.56 | $1.48 | $1.52 | $1.52 | 354,612 |
| 2020-12-03 | $1.60 | $1.61 | $1.52 | $1.54 | $1.54 | 245,812 |
| 2020-12-02 | $1.61 | $1.61 | $1.52 | $1.60 | $1.60 | 340,319 |
| 2020-12-01 | $1.52 | $1.68 | $1.50 | $1.59 | $1.59 | 1,057,465 |
| 2020-11-30 | $1.50 | $1.54 | $1.46 | $1.50 | $1.50 | 527,432 |
| 2020-11-27 | $1.50 | $1.50 | $1.46 | $1.48 | $1.48 | 131,941 |
| 2020-11-25 | $1.49 | $1.50 | $1.46 | $1.49 | $1.49 | 224,583 |
| 2020-11-24 | $1.52 | $1.52 | $1.45 | $1.51 | $1.51 | 594,073 |
| 2020-11-23 | $1.54 | $1.55 | $1.49 | $1.53 | $1.53 | 443,581 |
| 2020-11-20 | $1.50 | $1.54 | $1.50 | $1.53 | $1.53 | 494,341 |
| 2020-11-19 | $1.53 | $1.57 | $1.49 | $1.54 | $1.54 | 585,441 |
| 2020-11-18 | $1.55 | $1.59 | $1.53 | $1.57 | $1.57 | 354,083 |
| 2020-11-17 | $1.57 | $1.60 | $1.52 | $1.57 | $1.57 | 397,671 |
| 2020-11-16 | $1.59 | $1.65 | $1.55 | $1.57 | $1.57 | 338,741 |
| 2020-11-13 | $1.65 | $1.69 | $1.49 | $1.64 | $1.64 | 1,121,840 |
| 2020-11-12 | $1.75 | $1.75 | $1.60 | $1.66 | $1.66 | 657,848 |
| 2020-11-11 | $1.63 | $1.75 | $1.59 | $1.72 | $1.72 | 455,427 |
| 2020-11-10 | $1.56 | $1.59 | $1.50 | $1.58 | $1.58 | 369,155 |
| 2020-11-09 | $1.52 | $1.60 | $1.49 | $1.54 | $1.54 | 302,342 |
| 2020-11-06 | $1.50 | $1.59 | $1.50 | $1.57 | $1.57 | 310,325 |
| 2020-11-05 | $1.54 | $1.56 | $1.48 | $1.52 | $1.52 | 382,012 |
| 2020-11-04 | $1.55 | $1.56 | $1.45 | $1.53 | $1.53 | 251,612 |
| 2020-11-03 | $1.49 | $1.58 | $1.49 | $1.55 | $1.55 | 232,346 |
| 2020-11-02 | $1.53 | $1.58 | $1.45 | $1.48 | $1.48 | 280,421 |
| 2020-10-30 | $1.49 | $1.55 | $1.40 | $1.51 | $1.51 | 364,842 |
| 2020-10-29 | $1.61 | $1.61 | $1.43 | $1.47 | $1.47 | 536,640 |
| 2020-10-28 | $1.60 | $1.66 | $1.46 | $1.51 | $1.51 | 577,712 |
| 2020-10-27 | $1.61 | $1.66 | $1.56 | $1.61 | $1.61 | 251,599 |
| 2020-10-26 | $1.67 | $1.72 | $1.60 | $1.61 | $1.61 | 241,995 |
| 2020-10-23 | $1.62 | $1.69 | $1.55 | $1.67 | $1.67 | 473,385 |
| 2020-10-22 | $1.69 | $1.71 | $1.53 | $1.57 | $1.57 | 489,813 |
| 2020-10-21 | $1.71 | $1.74 | $1.60 | $1.67 | $1.67 | 418,325 |
| 2020-10-20 | $1.73 | $1.78 | $1.70 | $1.73 | $1.73 | 228,136 |
| 2020-10-19 | $1.77 | $1.78 | $1.66 | $1.73 | $1.73 | 309,743 |
| 2020-10-16 | $1.80 | $1.80 | $1.75 | $1.78 | $1.78 | 184,452 |
| 2020-10-15 | $1.77 | $1.85 | $1.75 | $1.80 | $1.80 | 198,311 |
| 2020-10-14 | $1.86 | $1.88 | $1.75 | $1.77 | $1.77 | 314,864 |
| 2020-10-13 | $1.88 | $1.91 | $1.84 | $1.84 | $1.84 | 389,391 |
| 2020-10-12 | $1.91 | $1.94 | $1.85 | $1.85 | $1.85 | 211,584 |
| 2020-10-09 | $1.96 | $2.00 | $1.88 | $1.90 | $1.90 | 342,386 |
| 2020-10-08 | $1.86 | $2.04 | $1.85 | $1.98 | $1.98 | 1,442,600 |
| 2020-10-07 | $1.85 | $1.94 | $1.85 | $1.86 | $1.86 | 349,827 |
| 2020-10-06 | $1.89 | $1.93 | $1.80 | $1.81 | $1.81 | 346,101 |
| 2020-10-05 | $1.94 | $1.99 | $1.87 | $1.91 | $1.91 | 666,985 |
| 2020-10-02 | $1.83 | $1.95 | $1.77 | $1.89 | $1.89 | 502,442 |
| 2020-10-01 | $1.73 | $1.89 | $1.71 | $1.88 | $1.88 | 857,854 |
| 2020-09-30 | $1.65 | $1.78 | $1.63 | $1.73 | $1.73 | 985,146 |
| 2020-09-29 | $1.64 | $1.68 | $1.59 | $1.64 | $1.64 | 178,880 |
| 2020-09-28 | $1.64 | $1.70 | $1.60 | $1.64 | $1.64 | 355,525 |
| 2020-09-25 | $1.62 | $1.68 | $1.56 | $1.61 | $1.61 | 459,944 |
| 2020-09-24 | $1.66 | $1.75 | $1.62 | $1.64 | $1.64 | 569,820 |
| 2020-09-23 | $1.74 | $1.87 | $1.65 | $1.67 | $1.67 | 446,214 |
| 2020-09-22 | $1.66 | $1.81 | $1.61 | $1.77 | $1.77 | 862,230 |
| 2020-09-21 | $1.66 | $1.78 | $1.65 | $1.67 | $1.67 | 336,619 |
| 2020-09-18 | $1.86 | $1.91 | $1.73 | $1.77 | $1.77 | 573,629 |
| 2020-09-17 | $1.55 | $1.94 | $1.54 | $1.86 | $1.86 | 1,850,124 |
| 2020-09-16 | $1.50 | $1.67 | $1.47 | $1.58 | $1.58 | 652,609 |
| 2020-09-15 | $1.49 | $1.57 | $1.49 | $1.51 | $1.51 | 337,760 |
| 2020-09-14 | $1.45 | $1.52 | $1.41 | $1.51 | $1.51 | 370,281 |
| 2020-09-11 | $1.45 | $1.50 | $1.41 | $1.43 | $1.43 | 220,036 |
| 2020-09-10 | $1.51 | $1.53 | $1.41 | $1.43 | $1.43 | 377,765 |
| 2020-09-09 | $1.43 | $1.54 | $1.43 | $1.51 | $1.51 | 341,316 |
| 2020-09-08 | $1.42 | $1.46 | $1.36 | $1.43 | $1.43 | 696,547 |
| 2020-09-04 | $1.56 | $1.58 | $1.30 | $1.49 | $1.49 | 1,105,741 |
| 2020-09-03 | $1.65 | $1.68 | $1.55 | $1.58 | $1.58 | 634,084 |
| 2020-09-02 | $1.73 | $1.74 | $1.65 | $1.67 | $1.67 | 312,218 |
| 2020-09-01 | $1.74 | $1.78 | $1.67 | $1.76 | $1.76 | 654,486 |
| 2020-08-31 | $1.75 | $1.79 | $1.66 | $1.77 | $1.77 | 802,531 |
| 2020-08-28 | $1.60 | $1.76 | $1.56 | $1.75 | $1.75 | 748,602 |
| 2020-08-27 | $1.78 | $1.79 | $1.55 | $1.65 | $1.65 | 1,210,993 |
| 2020-08-26 | $1.82 | $1.86 | $1.77 | $1.77 | $1.77 | 611,741 |
| 2020-08-25 | $1.86 | $1.89 | $1.78 | $1.88 | $1.88 | 915,063 |
| 2020-08-24 | $1.89 | $2.07 | $1.80 | $1.87 | $1.87 | 3,525,829 |
| 2020-08-21 | $1.98 | $2.00 | $1.77 | $1.86 | $1.86 | 1,031,344 |
| 2020-08-20 | $1.96 | $1.97 | $1.82 | $1.93 | $1.93 | 1,333,109 |
| 2020-08-19 | $2.06 | $2.10 | $1.97 | $2.00 | $2.00 | 1,022,838 |
| 2020-08-18 | $2.10 | $2.14 | $2.04 | $2.11 | $2.11 | 980,277 |
| 2020-08-17 | $2.31 | $2.33 | $2.11 | $2.15 | $2.15 | 1,679,450 |
| 2020-08-14 | $2.32 | $2.38 | $2.03 | $2.27 | $2.27 | 5,418,204 |
| 2020-08-13 | $2.13 | $2.35 | $2.01 | $2.26 | $2.26 | 3,346,338 |
| 2020-08-12 | $1.97 | $2.04 | $1.95 | $1.96 | $1.96 | 1,138,728 |
| 2020-08-11 | $2.18 | $2.18 | $1.97 | $2.00 | $2.00 | 1,838,194 |
| 2020-08-10 | $2.21 | $2.23 | $2.10 | $2.21 | $2.21 | 1,283,469 |
| 2020-08-07 | $2.20 | $2.26 | $2.14 | $2.24 | $2.24 | 968,624 |
| 2020-08-06 | $2.22 | $2.34 | $2.18 | $2.23 | $2.23 | 1,682,010 |
| 2020-08-05 | $2.23 | $2.32 | $2.23 | $2.26 | $2.26 | 1,547,566 |
| 2020-08-04 | $2.22 | $2.35 | $2.19 | $2.23 | $2.23 | 2,257,676 |
| 2020-08-03 | $2.07 | $2.50 | $2.02 | $2.33 | $2.33 | 6,640,510 |
| 2020-07-31 | $2.77 | $3.00 | $2.07 | $2.23 | $2.23 | 66,219,490 |
| 2020-07-30 | $1.54 | $1.59 | $1.52 | $1.54 | $1.54 | 22,289,976 |
| 2020-07-29 | $1.55 | $1.64 | $1.50 | $1.59 | $1.59 | 1,411,925 |
| 2020-07-28 | $1.61 | $1.65 | $1.55 | $1.58 | $1.58 | 1,254,989 |
| 2020-07-27 | $1.60 | $1.63 | $1.54 | $1.56 | $1.56 | 790,723 |
| 2020-07-24 | $1.63 | $1.65 | $1.53 | $1.61 | $1.61 | 1,316,427 |
| 2020-07-23 | $1.61 | $1.88 | $1.59 | $1.68 | $1.68 | 5,689,958 |
| 2020-07-22 | $1.68 | $1.70 | $1.60 | $1.60 | $1.60 | 1,412,072 |
| 2020-07-21 | $1.56 | $1.80 | $1.52 | $1.69 | $1.69 | 3,856,569 |
| 2020-07-20 | $1.59 | $1.64 | $1.53 | $1.56 | $1.56 | 2,269,391 |
| 2020-07-17 | $1.60 | $1.68 | $1.58 | $1.65 | $1.65 | 2,679,882 |
| 2020-07-16 | $1.58 | $1.70 | $1.53 | $1.61 | $1.61 | 4,457,958 |
| 2020-07-15 | $1.75 | $1.76 | $1.50 | $1.55 | $1.55 | 7,023,260 |
| 2020-07-14 | $1.96 | $2.04 | $1.62 | $1.83 | $1.83 | 15,484,548 |
| 2020-07-13 | $3.14 | $3.30 | $1.66 | $1.78 | $1.78 | 160,794,961 |
| 2020-07-10 | $0.84 | $0.85 | $0.82 | $0.85 | $0.85 | 2,558,941 |
| 2020-07-09 | $0.85 | $0.85 | $0.79 | $0.85 | $0.85 | 551,067 |
| 2020-07-08 | $0.88 | $0.90 | $0.83 | $0.83 | $0.83 | 522,975 |
| 2020-07-07 | $0.84 | $0.91 | $0.80 | $0.86 | $0.86 | 1,256,825 |
| 2020-07-06 | $0.82 | $0.85 | $0.79 | $0.83 | $0.83 | 418,051 |
| 2020-07-02 | $0.80 | $0.83 | $0.78 | $0.81 | $0.81 | 420,694 |
| 2020-07-01 | $0.81 | $0.84 | $0.79 | $0.80 | $0.80 | 289,915 |
| 2020-06-30 | $0.84 | $0.85 | $0.81 | $0.82 | $0.82 | 230,459 |
| 2020-06-29 | $0.83 | $0.87 | $0.80 | $0.84 | $0.84 | 296,585 |
| 2020-06-26 | $0.84 | $0.84 | $0.77 | $0.83 | $0.83 | 2,017,649 |
| 2020-06-25 | $0.84 | $0.86 | $0.78 | $0.82 | $0.82 | 1,310,711 |
| 2020-06-24 | $0.89 | $0.92 | $0.80 | $0.83 | $0.83 | 1,115,722 |
| 2020-06-23 | $0.88 | $0.93 | $0.86 | $0.90 | $0.90 | 628,930 |
| 2020-06-22 | $0.91 | $0.95 | $0.85 | $0.87 | $0.87 | 815,744 |
| 2020-06-19 | $0.90 | $0.96 | $0.90 | $0.91 | $0.91 | 463,703 |
| 2020-06-18 | $0.97 | $0.97 | $0.86 | $0.91 | $0.91 | 768,361 |
| 2020-06-17 | $1.00 | $1.01 | $0.93 | $0.95 | $0.95 | 686,784 |
| 2020-06-16 | $1.00 | $1.01 | $0.95 | $0.97 | $0.97 | 1,614,343 |
| 2020-06-15 | $1.00 | $1.00 | $0.92 | $0.97 | $0.97 | 714,965 |
| 2020-06-12 | $1.06 | $1.10 | $0.97 | $0.99 | $0.99 | 830,805 |
| 2020-06-11 | $1.06 | $1.09 | $0.96 | $0.98 | $0.98 | 894,185 |
| 2020-06-10 | $1.08 | $1.32 | $1.06 | $1.16 | $1.16 | 2,999,066 |
| 2020-06-09 | $1.20 | $1.21 | $1.05 | $1.06 | $1.06 | 1,057,747 |
| 2020-06-08 | $1.20 | $1.27 | $1.03 | $1.20 | $1.20 | 2,816,819 |
| 2020-06-05 | $0.93 | $1.42 | $0.92 | $1.29 | $1.29 | 6,969,519 |
| 2020-06-04 | $0.90 | $0.93 | $0.89 | $0.92 | $0.92 | 373,992 |
| 2020-06-03 | $0.92 | $0.94 | $0.90 | $0.92 | $0.92 | 299,803 |
| 2020-06-02 | $0.92 | $0.96 | $0.90 | $0.93 | $0.93 | 472,674 |
| 2020-06-01 | $0.90 | $0.96 | $0.90 | $0.92 | $0.92 | 291,681 |
| 2020-05-29 | $0.96 | $0.97 | $0.89 | $0.93 | $0.93 | 604,842 |
| 2020-05-28 | $0.90 | $0.95 | $0.89 | $0.93 | $0.93 | 316,989 |
| 2020-05-27 | $0.98 | $0.99 | $0.88 | $0.95 | $0.95 | 442,937 |
| 2020-05-26 | $0.95 | $0.99 | $0.95 | $0.98 | $0.98 | 516,184 |
| 2020-05-22 | $0.87 | $0.95 | $0.86 | $0.94 | $0.94 | 966,650 |
| 2020-05-21 | $0.88 | $0.90 | $0.85 | $0.89 | $0.89 | 266,661 |
| 2020-05-20 | $0.91 | $0.92 | $0.88 | $0.90 | $0.90 | 309,086 |
| 2020-05-19 | $0.90 | $0.93 | $0.86 | $0.90 | $0.90 | 306,838 |
| 2020-05-18 | $0.89 | $0.93 | $0.80 | $0.92 | $0.92 | 1,037,703 |
| 2020-05-15 | $0.94 | $0.97 | $0.87 | $0.90 | $0.90 | 1,095,347 |
| 2020-05-14 | $1.08 | $1.14 | $1.00 | $1.09 | $1.09 | 967,750 |
| 2020-05-13 | $1.06 | $1.13 | $0.98 | $1.06 | $1.06 | 935,747 |
| 2020-05-12 | $1.00 | $1.07 | $0.95 | $1.02 | $1.02 | 443,938 |
| 2020-05-11 | $0.93 | $1.01 | $0.92 | $0.99 | $0.99 | 450,538 |
| 2020-05-08 | $0.93 | $0.98 | $0.91 | $0.96 | $0.96 | 395,448 |
| 2020-05-07 | $0.96 | $0.98 | $0.90 | $0.95 | $0.95 | 545,020 |
| 2020-05-06 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 373,447 |
| 2020-05-05 | $1.00 | $1.01 | $0.94 | $0.99 | $0.99 | 461,246 |
| 2020-05-04 | $0.96 | $1.03 | $0.90 | $0.99 | $0.99 | 780,750 |
| 2020-05-01 | $0.98 | $0.98 | $0.93 | $0.94 | $0.94 | 412,578 |
| 2020-04-30 | $0.94 | $1.00 | $0.93 | $0.96 | $0.96 | 456,810 |
| 2020-04-29 | $0.98 | $1.03 | $0.93 | $0.96 | $0.96 | 874,013 |
| 2020-04-28 | $1.08 | $1.08 | $0.94 | $0.97 | $0.97 | 1,241,498 |
| 2020-04-27 | $1.09 | $1.10 | $1.04 | $1.05 | $1.05 | 831,808 |
| 2020-04-24 | $1.11 | $1.12 | $1.05 | $1.06 | $1.06 | 968,198 |
| 2020-04-23 | $1.19 | $1.20 | $1.10 | $1.11 | $1.11 | 966,039 |
| 2020-04-22 | $1.18 | $1.20 | $1.13 | $1.18 | $1.18 | 982,677 |
| 2020-04-21 | $1.13 | $1.22 | $1.03 | $1.15 | $1.15 | 1,381,053 |
| 2020-04-20 | $1.11 | $1.19 | $1.01 | $1.15 | $1.15 | 2,693,238 |
| 2020-04-17 | $1.08 | $1.16 | $0.95 | $1.10 | $1.10 | 7,036,238 |
| 2020-04-16 | $0.80 | $0.84 | $0.78 | $0.84 | $0.84 | 1,312,598 |
| 2020-04-15 | $0.82 | $0.84 | $0.77 | $0.80 | $0.80 | 331,787 |
| 2020-04-14 | $0.85 | $0.85 | $0.76 | $0.82 | $0.82 | 1,023,917 |
| 2020-04-13 | $0.81 | $0.87 | $0.74 | $0.84 | $0.84 | 1,069,768 |
| 2020-04-09 | $0.82 | $0.84 | $0.78 | $0.82 | $0.82 | 933,560 |
| 2020-04-08 | $0.82 | $0.84 | $0.77 | $0.79 | $0.79 | 1,480,958 |
| 2020-04-07 | $0.90 | $0.90 | $0.80 | $0.86 | $0.86 | 2,017,264 |
| 2020-04-06 | $1.00 | $1.01 | $0.85 | $0.93 | $0.93 | 3,003,271 |
| 2020-04-03 | $1.30 | $1.40 | $0.97 | $1.03 | $1.03 | 39,292,787 |
| 2020-04-02 | $0.80 | $0.85 | $0.69 | $0.75 | $0.75 | 2,775,709 |
| 2020-04-01 | $0.95 | $0.98 | $0.71 | $0.77 | $0.77 | 1,378,632 |
| 2020-03-31 | $0.94 | $1.19 | $0.82 | $0.95 | $0.95 | 3,685,769 |
| 2020-03-30 | $0.46 | $2.40 | $0.42 | $1.21 | $1.21 | 18,737,246 |
| 2020-03-27 | $0.45 | $0.48 | $0.40 | $0.40 | $0.40 | 276,763 |
| 2020-03-26 | $0.47 | $0.48 | $0.43 | $0.47 | $0.47 | 232,731 |
| 2020-03-25 | $0.47 | $0.48 | $0.39 | $0.43 | $0.43 | 204,183 |
| 2020-03-24 | $0.46 | $0.46 | $0.40 | $0.45 | $0.45 | 247,447 |
| 2020-03-23 | $0.51 | $0.52 | $0.40 | $0.47 | $0.47 | 105,023 |
| 2020-03-20 | $0.42 | $0.53 | $0.39 | $0.49 | $0.49 | 205,961 |
| 2020-03-19 | $0.33 | $0.47 | $0.33 | $0.45 | $0.45 | 232,714 |
| 2020-03-18 | $0.49 | $0.52 | $0.32 | $0.33 | $0.33 | 236,631 |
| 2020-03-17 | $0.50 | $0.55 | $0.49 | $0.50 | $0.50 | 172,068 |
| 2020-03-16 | $0.57 | $0.57 | $0.43 | $0.49 | $0.49 | 96,991 |
| 2020-03-13 | $0.52 | $0.60 | $0.46 | $0.54 | $0.54 | 211,477 |
| 2020-03-12 | $0.59 | $0.61 | $0.40 | $0.47 | $0.47 | 475,927 |
| 2020-03-11 | $0.59 | $0.67 | $0.55 | $0.59 | $0.59 | 201,220 |
| 2020-03-10 | $0.69 | $0.70 | $0.52 | $0.60 | $0.60 | 225,541 |
| 2020-03-09 | $0.61 | $0.69 | $0.42 | $0.65 | $0.65 | 438,434 |
| 2020-03-06 | $0.64 | $0.69 | $0.61 | $0.62 | $0.62 | 199,774 |
| 2020-03-05 | $0.74 | $0.75 | $0.62 | $0.64 | $0.64 | 327,710 |
| 2020-03-04 | $0.76 | $0.77 | $0.69 | $0.75 | $0.75 | 130,055 |
| 2020-03-03 | $0.73 | $0.76 | $0.64 | $0.69 | $0.69 | 135,922 |
| 2020-03-02 | $0.74 | $0.75 | $0.66 | $0.73 | $0.73 | 194,624 |
| 2020-02-28 | $0.80 | $0.82 | $0.73 | $0.73 | $0.73 | 274,665 |
| 2020-02-27 | $0.94 | $0.94 | $0.73 | $0.78 | $0.78 | 421,513 |
| 2020-02-26 | $0.93 | $1.00 | $0.92 | $0.96 | $0.96 | 114,301 |
| 2020-02-25 | $1.01 | $1.05 | $0.91 | $0.93 | $0.93 | 146,139 |
| 2020-02-24 | $0.99 | $1.08 | $0.99 | $1.01 | $1.01 | 56,655 |
| 2020-02-21 | $1.08 | $1.11 | $1.01 | $1.04 | $1.04 | 123,360 |
| 2020-02-20 | $1.11 | $1.12 | $1.07 | $1.09 | $1.09 | 115,221 |
| 2020-02-19 | $1.11 | $1.13 | $1.07 | $1.13 | $1.13 | 189,675 |
| 2020-02-18 | $1.01 | $1.13 | $0.99 | $1.11 | $1.11 | 268,168 |
| 2020-02-14 | $0.95 | $1.09 | $0.92 | $1.06 | $1.06 | 497,159 |
| 2020-02-13 | $1.02 | $1.03 | $0.90 | $0.95 | $0.95 | 416,767 |
| 2020-02-12 | $1.03 | $1.05 | $1.01 | $1.02 | $1.02 | 52,808 |
| 2020-02-11 | $1.08 | $1.08 | $0.95 | $1.03 | $1.03 | 261,809 |
| 2020-02-10 | $1.13 | $1.13 | $1.06 | $1.07 | $1.07 | 104,008 |
| 2020-02-07 | $1.24 | $1.24 | $1.09 | $1.14 | $1.14 | 296,958 |
| 2020-02-06 | $1.24 | $1.25 | $1.17 | $1.23 | $1.23 | 70,525 |
| 2020-02-05 | $1.22 | $1.25 | $1.18 | $1.25 | $1.25 | 193,517 |
| 2020-02-04 | $1.23 | $1.25 | $1.17 | $1.25 | $1.25 | 77,828 |
| 2020-02-03 | $1.26 | $1.26 | $1.15 | $1.22 | $1.22 | 143,691 |
| 2020-01-31 | $1.35 | $1.35 | $1.17 | $1.26 | $1.26 | 285,435 |
| 2020-01-30 | $1.27 | $1.31 | $1.20 | $1.21 | $1.21 | 127,074 |
| 2020-01-29 | $1.26 | $1.30 | $1.25 | $1.28 | $1.28 | 80,170 |
| 2020-01-28 | $1.25 | $1.27 | $1.23 | $1.27 | $1.27 | 113,341 |
| 2020-01-27 | $1.27 | $1.33 | $1.23 | $1.24 | $1.24 | 67,972 |
| 2020-01-24 | $1.27 | $1.32 | $1.21 | $1.26 | $1.26 | 99,210 |
| 2020-01-23 | $1.29 | $1.32 | $1.24 | $1.29 | $1.29 | 93,065 |
| 2020-01-22 | $1.36 | $1.37 | $1.27 | $1.30 | $1.30 | 96,409 |
| 2020-01-21 | $1.37 | $1.39 | $1.32 | $1.35 | $1.35 | 60,089 |
| 2020-01-17 | $1.42 | $1.42 | $1.37 | $1.38 | $1.38 | 142,535 |
| 2020-01-16 | $1.30 | $1.41 | $1.28 | $1.40 | $1.40 | 232,891 |
| 2020-01-15 | $1.19 | $1.28 | $1.15 | $1.27 | $1.27 | 160,288 |
| 2020-01-14 | $1.17 | $1.23 | $1.15 | $1.19 | $1.19 | 159,111 |
| 2020-01-13 | $1.46 | $1.46 | $1.08 | $1.20 | $1.20 | 668,966 |
| 2020-01-10 | $1.38 | $1.44 | $1.35 | $1.39 | $1.39 | 81,905 |
| 2020-01-09 | $1.34 | $1.42 | $1.26 | $1.37 | $1.37 | 287,705 |
| 2020-01-08 | $1.50 | $1.51 | $1.35 | $1.39 | $1.39 | 141,668 |
| 2020-01-07 | $1.50 | $1.57 | $1.46 | $1.49 | $1.49 | 109,283 |
| 2020-01-06 | $1.57 | $1.60 | $1.50 | $1.51 | $1.51 | 178,346 |
| 2020-01-03 | $1.51 | $1.64 | $1.45 | $1.62 | $1.62 | 113,938 |
| 2020-01-02 | $1.60 | $1.64 | $1.45 | $1.53 | $1.53 | 101,911 |
| 2019-12-31 | $1.49 | $1.60 | $1.42 | $1.59 | $1.59 | 289,304 |
| 2019-12-30 | $1.29 | $1.49 | $1.28 | $1.48 | $1.48 | 272,003 |
| 2019-12-27 | $1.34 | $1.38 | $1.24 | $1.31 | $1.31 | 244,995 |
| 2019-12-26 | $1.36 | $1.43 | $1.31 | $1.33 | $1.33 | 161,112 |
| 2019-12-24 | $1.40 | $1.40 | $1.32 | $1.39 | $1.39 | 101,410 |
| 2019-12-23 | $1.34 | $1.38 | $1.29 | $1.36 | $1.36 | 349,779 |
| 2019-12-20 | $1.29 | $1.32 | $1.16 | $1.23 | $1.23 | 267,992 |
| 2019-12-19 | $1.28 | $1.31 | $1.22 | $1.29 | $1.29 | 224,987 |
| 2019-12-18 | $1.24 | $1.34 | $1.21 | $1.29 | $1.29 | 219,658 |
| 2019-12-17 | $1.49 | $1.51 | $1.26 | $1.31 | $1.31 | 485,300 |
| 2019-12-16 | $1.56 | $1.59 | $1.45 | $1.50 | $1.50 | 118,574 |
| 2019-12-13 | $1.60 | $1.60 | $1.50 | $1.56 | $1.56 | 57,275 |
| 2019-12-12 | $1.52 | $1.64 | $1.52 | $1.59 | $1.59 | 91,366 |
| 2019-12-11 | $1.57 | $1.57 | $1.46 | $1.56 | $1.56 | 118,428 |
| 2019-12-10 | $1.78 | $1.81 | $1.54 | $1.57 | $1.57 | 121,928 |
| 2019-12-09 | $1.63 | $1.80 | $1.62 | $1.76 | $1.76 | 99,089 |
| 2019-12-06 | $1.64 | $1.71 | $1.42 | $1.65 | $1.65 | 118,032 |
| 2019-12-05 | $1.78 | $1.80 | $1.60 | $1.62 | $1.62 | 253,227 |
| 2019-12-04 | $1.56 | $1.90 | $1.50 | $1.72 | $1.72 | 458,060 |
| 2019-12-03 | $1.65 | $1.70 | $1.48 | $1.53 | $1.53 | 169,199 |
| 2019-12-02 | $1.51 | $1.53 | $1.44 | $1.50 | $1.50 | 153,577 |
| 2019-11-29 | $1.50 | $1.56 | $1.45 | $1.51 | $1.51 | 67,650 |
| 2019-11-27 | $1.51 | $1.55 | $1.47 | $1.48 | $1.48 | 74,410 |
| 2019-11-26 | $1.53 | $1.55 | $1.47 | $1.48 | $1.48 | 67,430 |
| 2019-11-25 | $1.53 | $1.58 | $1.47 | $1.55 | $1.55 | 102,434 |
| 2019-11-22 | $1.51 | $1.59 | $1.41 | $1.52 | $1.52 | 259,226 |
| 2019-11-21 | $1.50 | $1.57 | $1.46 | $1.52 | $1.52 | 59,573 |
| 2019-11-20 | $1.57 | $1.70 | $1.48 | $1.51 | $1.51 | 191,071 |
| 2019-11-19 | $1.40 | $1.56 | $1.37 | $1.56 | $1.56 | 209,501 |
| 2019-11-18 | $1.53 | $1.58 | $1.31 | $1.37 | $1.37 | 253,299 |
| 2019-11-15 | $1.50 | $1.66 | $1.50 | $1.58 | $1.58 | 185,814 |
| 2019-11-14 | $1.47 | $1.52 | $1.30 | $1.48 | $1.48 | 337,693 |
| 2019-11-13 | $1.84 | $1.95 | $1.81 | $1.85 | $1.85 | 162,959 |
| 2019-11-12 | $1.61 | $1.89 | $1.60 | $1.82 | $1.82 | 169,498 |
| 2019-11-11 | $1.63 | $1.69 | $1.60 | $1.64 | $1.64 | 49,211 |
| 2019-11-08 | $1.54 | $1.73 | $1.53 | $1.63 | $1.63 | 76,479 |
| 2019-11-07 | $1.51 | $1.59 | $1.46 | $1.55 | $1.55 | 69,683 |
| 2019-11-06 | $1.52 | $1.60 | $1.51 | $1.52 | $1.52 | 46,788 |
| 2019-11-05 | $1.67 | $1.69 | $1.49 | $1.51 | $1.51 | 189,634 |
| 2019-11-04 | $1.54 | $1.72 | $1.54 | $1.69 | $1.69 | 110,803 |
| 2019-11-01 | $1.56 | $1.65 | $1.48 | $1.55 | $1.55 | 156,552 |
| 2019-10-31 | $1.45 | $1.64 | $1.42 | $1.58 | $1.58 | 195,194 |
| 2019-10-30 | $1.68 | $1.71 | $1.37 | $1.46 | $1.46 | 421,921 |
| 2019-10-29 | $1.90 | $1.90 | $1.65 | $1.69 | $1.69 | 122,772 |
| 2019-10-28 | $1.86 | $1.93 | $1.76 | $1.81 | $1.81 | 117,157 |
| 2019-10-25 | $1.86 | $1.95 | $1.85 | $1.85 | $1.85 | 88,966 |
| 2019-10-24 | $2.05 | $2.05 | $1.85 | $1.86 | $1.86 | 168,910 |
| 2019-10-23 | $1.97 | $2.08 | $1.90 | $2.06 | $2.06 | 113,534 |
| 2019-10-22 | $1.88 | $1.99 | $1.88 | $1.97 | $1.97 | 81,861 |
| 2019-10-21 | $1.92 | $1.95 | $1.88 | $1.91 | $1.91 | 85,211 |
| 2019-10-18 | $1.99 | $2.05 | $1.87 | $1.88 | $1.88 | 117,716 |
| 2019-10-17 | $1.89 | $2.07 | $1.81 | $1.96 | $1.96 | 192,175 |
| 2019-10-16 | $1.87 | $1.94 | $1.83 | $1.88 | $1.88 | 79,076 |
| 2019-10-15 | $1.93 | $2.02 | $1.72 | $1.89 | $1.89 | 239,028 |
| 2019-10-14 | $2.00 | $2.15 | $1.92 | $1.97 | $1.97 | 187,503 |
| 2019-10-11 | $2.43 | $2.68 | $1.93 | $2.07 | $2.07 | 264,228 |
| 2019-10-10 | $2.62 | $2.65 | $2.35 | $2.42 | $2.42 | 88,391 |
| 2019-10-09 | $2.39 | $2.75 | $2.39 | $2.62 | $2.62 | 165,868 |
| 2019-10-08 | $2.47 | $2.55 | $2.26 | $2.37 | $2.37 | 200,098 |
| 2019-10-07 | $2.66 | $2.88 | $2.44 | $2.56 | $2.56 | 366,257 |
| 2019-10-04 | $2.06 | $3.11 | $2.06 | $2.67 | $2.67 | 1,243,477 |
| 2019-10-03 | $2.00 | $2.00 | $1.83 | $1.98 | $1.98 | 78,431 |
| 2019-10-02 | $1.85 | $2.06 | $1.80 | $2.00 | $2.00 | 219,004 |
| 2019-10-01 | $2.15 | $2.19 | $1.80 | $1.86 | $1.86 | 240,417 |
| 2019-09-30 | $2.13 | $2.21 | $2.03 | $2.19 | $2.19 | 152,453 |
| 2019-09-27 | $2.43 | $2.43 | $2.11 | $2.18 | $2.18 | 284,759 |
| 2019-09-26 | $2.60 | $2.90 | $2.43 | $2.48 | $2.48 | 330,626 |
| 2019-09-25 | $3.11 | $3.19 | $2.51 | $2.57 | $2.57 | 566,312 |
| 2019-09-24 | $4.13 | $4.29 | $2.70 | $3.36 | $3.36 | 643,023 |
| 2019-09-23 | $5.02 | $5.02 | $4.00 | $4.18 | $4.18 | 462,292 |
| 2019-09-20 | $4.95 | $5.24 | $4.40 | $5.00 | $5.00 | 785,221 |
| 2019-09-19 | $4.86 | $5.64 | $4.68 | $4.96 | $4.96 | 925,059 |
| 2019-09-18 | $4.11 | $4.90 | $3.98 | $4.75 | $4.75 | 456,646 |
| 2019-09-17 | $3.91 | $4.14 | $3.78 | $4.05 | $4.05 | 168,306 |
| 2019-09-16 | $3.70 | $4.00 | $3.57 | $3.89 | $3.89 | 265,083 |
| 2019-09-13 | $3.56 | $3.80 | $3.35 | $3.75 | $3.75 | 210,813 |
| 2019-09-12 | $3.50 | $3.65 | $3.31 | $3.61 | $3.61 | 208,216 |
| 2019-09-11 | $3.35 | $3.51 | $3.00 | $3.48 | $3.48 | 241,317 |
| 2019-09-10 | $2.90 | $3.50 | $2.75 | $3.27 | $3.27 | 228,655 |
| 2019-09-09 | $2.85 | $2.95 | $2.60 | $2.89 | $2.89 | 163,449 |
| 2019-09-06 | $2.55 | $2.99 | $2.45 | $2.89 | $2.89 | 318,456 |
| 2019-09-05 | $2.30 | $2.58 | $2.10 | $2.55 | $2.55 | 307,166 |
| 2019-09-04 | $1.96 | $2.25 | $1.90 | $2.22 | $2.22 | 177,389 |
| 2019-09-03 | $1.91 | $1.97 | $1.77 | $1.94 | $1.94 | 81,959 |
| 2019-08-30 | $1.89 | $1.99 | $1.87 | $1.91 | $1.91 | 98,168 |
| 2019-08-29 | $1.70 | $1.96 | $1.65 | $1.87 | $1.87 | 176,847 |
| 2019-08-28 | $1.56 | $1.73 | $1.54 | $1.70 | $1.70 | 43,005 |
| 2019-08-27 | $1.72 | $1.72 | $1.53 | $1.57 | $1.57 | 78,385 |
| 2019-08-26 | $1.59 | $1.78 | $1.59 | $1.71 | $1.71 | 88,222 |
| 2019-08-23 | $1.75 | $1.75 | $1.53 | $1.57 | $1.57 | 124,511 |
| 2019-08-22 | $1.89 | $1.89 | $1.69 | $1.77 | $1.77 | 55,085 |
| 2019-08-21 | $1.71 | $1.88 | $1.71 | $1.82 | $1.82 | 210,951 |
| 2019-08-20 | $1.74 | $1.76 | $1.65 | $1.70 | $1.70 | 91,900 |
| 2019-08-19 | $1.64 | $1.82 | $1.61 | $1.69 | $1.69 | 150,636 |
| 2019-08-16 | $1.51 | $1.67 | $1.48 | $1.64 | $1.64 | 168,978 |
| 2019-08-15 | $1.37 | $1.66 | $1.37 | $1.51 | $1.51 | 161,996 |
| 2019-08-14 | $1.52 | $1.52 | $1.27 | $1.39 | $1.39 | 158,418 |
| 2019-08-13 | $1.41 | $1.62 | $1.41 | $1.56 | $1.56 | 79,384 |
| 2019-08-12 | $1.50 | $1.64 | $1.43 | $1.56 | $1.56 | 100,500 |
| 2019-08-09 | $1.47 | $1.54 | $1.43 | $1.50 | $1.50 | 56,031 |
| 2019-08-08 | $1.44 | $1.50 | $1.39 | $1.46 | $1.46 | 51,409 |
| 2019-08-07 | $1.29 | $1.42 | $1.25 | $1.37 | $1.37 | 55,272 |
| 2019-08-06 | $1.29 | $1.36 | $1.25 | $1.32 | $1.32 | 44,989 |
| 2019-08-05 | $1.25 | $1.34 | $1.25 | $1.29 | $1.29 | 28,035 |
| 2019-08-02 | $1.30 | $1.40 | $1.28 | $1.29 | $1.29 | 104,504 |
| 2019-08-01 | $1.41 | $1.50 | $1.25 | $1.26 | $1.26 | 61,938 |
| 2019-07-31 | $1.46 | $1.54 | $1.39 | $1.41 | $1.41 | 36,673 |
| 2019-07-30 | $1.39 | $1.52 | $1.39 | $1.44 | $1.44 | 84,775 |
| 2019-07-29 | $1.39 | $1.45 | $1.39 | $1.40 | $1.40 | 40,651 |
| 2019-07-26 | $1.37 | $1.45 | $1.34 | $1.40 | $1.40 | 54,331 |
| 2019-07-25 | $1.52 | $1.53 | $1.32 | $1.36 | $1.36 | 122,409 |
| 2019-07-24 | $1.53 | $1.61 | $1.36 | $1.50 | $1.50 | 173,957 |
| 2019-07-23 | $1.26 | $1.86 | $1.23 | $1.54 | $1.54 | 1,027,798 |
| 2019-07-22 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 133,263 |
| 2019-07-19 | $1.27 | $1.37 | $1.25 | $1.25 | $1.25 | 79,350 |
| 2019-07-18 | $1.39 | $1.40 | $1.26 | $1.30 | $1.30 | 140,022 |
| 2019-07-17 | $1.43 | $1.49 | $1.39 | $1.39 | $1.39 | 55,944 |
| 2019-07-16 | $1.58 | $1.59 | $1.35 | $1.40 | $1.40 | 254,404 |
| 2019-07-15 | $1.65 | $1.70 | $1.55 | $1.61 | $1.61 | 87,868 |
| 2019-07-12 | $1.69 | $1.71 | $1.60 | $1.62 | $1.62 | 101,821 |
| 2019-07-11 | $1.66 | $1.69 | $1.54 | $1.69 | $1.69 | 213,715 |
| 2019-07-10 | $1.73 | $1.76 | $1.66 | $1.67 | $1.67 | 80,817 |
| 2019-07-09 | $1.77 | $1.79 | $1.70 | $1.71 | $1.71 | 74,964 |
| 2019-07-08 | $1.79 | $1.86 | $1.70 | $1.77 | $1.77 | 185,719 |
| 2019-07-05 | $1.82 | $1.95 | $1.76 | $1.79 | $1.79 | 85,781 |
| 2019-07-03 | $2.03 | $2.14 | $1.82 | $1.85 | $1.85 | 91,487 |
| 2019-07-02 | $1.98 | $2.06 | $1.95 | $2.02 | $2.02 | 143,795 |
| 2019-07-01 | $2.03 | $2.06 | $1.95 | $1.97 | $1.97 | 146,559 |
| 2019-06-28 | $1.83 | $2.00 | $1.81 | $2.00 | $2.00 | 663,967 |
| 2019-06-27 | $1.79 | $1.89 | $1.75 | $1.84 | $1.84 | 102,559 |
| 2019-06-26 | $1.75 | $1.87 | $1.72 | $1.78 | $1.78 | 180,556 |
| 2019-06-25 | $1.85 | $1.88 | $1.72 | $1.73 | $1.73 | 337,597 |
| 2019-06-24 | $2.13 | $2.15 | $1.81 | $1.88 | $1.88 | 427,788 |
| 2019-06-21 | $1.97 | $2.17 | $1.88 | $2.12 | $2.12 | 410,429 |
| 2019-06-20 | $1.96 | $2.04 | $1.90 | $1.99 | $1.99 | 372,670 |
| 2019-06-19 | $1.84 | $1.99 | $1.83 | $1.94 | $1.94 | 108,696 |
| 2019-06-18 | $1.99 | $2.02 | $1.82 | $1.82 | $1.82 | 195,437 |
| 2019-06-17 | $1.96 | $2.08 | $1.93 | $1.98 | $1.98 | 115,604 |
| 2019-06-14 | $2.17 | $2.18 | $1.95 | $1.96 | $1.96 | 243,070 |
| 2019-06-13 | $1.73 | $2.20 | $1.73 | $2.18 | $2.18 | 475,514 |
| 2019-06-12 | $1.88 | $1.88 | $1.66 | $1.72 | $1.72 | 180,339 |
| 2019-06-11 | $1.99 | $1.99 | $1.70 | $1.85 | $1.85 | 299,163 |
| 2019-06-10 | $2.37 | $2.38 | $1.95 | $2.00 | $2.00 | 568,798 |
| 2019-06-07 | $1.71 | $2.30 | $1.67 | $2.24 | $2.24 | 830,783 |
| 2019-06-06 | $1.82 | $1.82 | $1.62 | $1.66 | $1.66 | 238,513 |
| 2019-06-05 | $1.73 | $1.77 | $1.49 | $1.69 | $1.69 | 432,543 |
| 2019-06-04 | $1.66 | $1.84 | $1.56 | $1.68 | $1.68 | 587,066 |
| 2019-06-03 | $1.71 | $1.72 | $1.51 | $1.65 | $1.65 | 326,933 |
| 2019-05-31 | $1.89 | $1.89 | $1.53 | $1.71 | $1.71 | 512,969 |
| 2019-05-30 | $2.36 | $2.37 | $1.77 | $1.95 | $1.95 | 787,478 |
| 2019-05-29 | $2.18 | $2.20 | $2.01 | $2.06 | $2.06 | 349,123 |
| 2019-05-28 | $2.55 | $2.61 | $2.18 | $2.19 | $2.19 | 303,532 |
| 2019-05-24 | $2.66 | $2.76 | $2.46 | $2.53 | $2.53 | 199,221 |
| 2019-05-23 | $2.76 | $2.80 | $2.55 | $2.65 | $2.65 | 125,805 |
| 2019-05-22 | $3.11 | $3.18 | $2.66 | $2.70 | $2.70 | 186,320 |
| 2019-05-21 | $3.11 | $3.19 | $2.94 | $3.13 | $3.13 | 78,531 |
| 2019-05-20 | $3.03 | $3.34 | $2.85 | $3.12 | $3.12 | 180,152 |
| 2019-05-17 | $3.75 | $3.79 | $2.82 | $3.00 | $3.00 | 458,319 |
| 2019-05-16 | $3.75 | $3.98 | $3.75 | $3.79 | $3.79 | 252,438 |
| 2019-05-15 | $5.05 | $5.07 | $3.72 | $3.75 | $3.75 | 595,677 |
| 2019-05-14 | $5.76 | $6.16 | $5.33 | $5.33 | $5.33 | 156,738 |
| 2019-05-13 | $6.01 | $6.01 | $5.72 | $5.72 | $5.72 | 48,517 |
| 2019-05-10 | $6.12 | $6.31 | $5.89 | $5.97 | $5.97 | 168,887 |
| 2019-05-09 | $5.89 | $6.30 | $5.55 | $6.15 | $6.15 | 405,299 |
| 2019-05-08 | $6.04 | $6.12 | $5.79 | $5.90 | $5.90 | 89,545 |
| 2019-05-07 | $6.05 | $6.13 | $5.91 | $5.99 | $5.99 | 51,268 |
| 2019-05-06 | $6.25 | $6.25 | $6.03 | $6.12 | $6.12 | 68,157 |
| 2019-05-03 | $6.30 | $6.30 | $5.95 | $6.25 | $6.25 | 143,052 |
| 2019-05-02 | $6.34 | $6.34 | $6.17 | $6.30 | $6.30 | 55,956 |
| 2019-05-01 | $6.24 | $6.42 | $6.24 | $6.35 | $6.35 | 80,272 |
| 2019-04-30 | $6.29 | $6.45 | $5.98 | $6.25 | $6.25 | 81,478 |
| 2019-04-29 | $6.24 | $6.36 | $6.10 | $6.25 | $6.25 | 125,739 |
| 2019-04-26 | $6.37 | $6.37 | $6.17 | $6.22 | $6.22 | 31,377 |
| 2019-04-25 | $6.08 | $6.35 | $6.08 | $6.34 | $6.34 | 37,302 |
| 2019-04-24 | $6.18 | $6.28 | $5.99 | $6.10 | $6.10 | 25,333 |
| 2019-04-23 | $6.17 | $6.30 | $6.05 | $6.18 | $6.18 | 29,376 |
| 2019-04-22 | $6.40 | $6.46 | $5.98 | $6.14 | $6.14 | 49,630 |
| 2019-04-18 | $5.77 | $6.40 | $5.75 | $6.40 | $6.40 | 33,345 |
| 2019-04-17 | $6.05 | $6.05 | $5.65 | $5.76 | $5.76 | 43,349 |
| 2019-04-16 | $6.40 | $6.54 | $5.83 | $6.07 | $6.07 | 187,217 |
| 2019-04-15 | $5.74 | $6.50 | $5.74 | $6.35 | $6.35 | 99,980 |
| 2019-04-12 | $5.52 | $5.76 | $5.44 | $5.72 | $5.72 | 79,980 |
| 2019-04-11 | $5.52 | $5.53 | $5.40 | $5.48 | $5.48 | 80,000 |
| 2019-04-10 | $5.63 | $5.70 | $5.45 | $5.52 | $5.52 | 58,166 |
| 2019-04-09 | $5.56 | $5.79 | $5.55 | $5.58 | $5.58 | 104,277 |
| 2019-04-08 | $5.65 | $5.72 | $5.55 | $5.59 | $5.59 | 76,370 |
| 2019-04-05 | $5.69 | $5.75 | $5.51 | $5.66 | $5.66 | 74,367 |
| 2019-04-04 | $5.50 | $5.78 | $5.50 | $5.63 | $5.63 | 88,841 |
| 2019-04-03 | $6.21 | $6.51 | $5.46 | $5.51 | $5.51 | 131,423 |
| 2019-04-02 | $6.74 | $6.74 | $6.08 | $6.15 | $6.15 | 227,319 |
| 2019-04-01 | $7.01 | $7.18 | $6.55 | $6.72 | $6.72 | 144,809 |
| 2019-03-29 | $7.62 | $7.62 | $6.88 | $7.00 | $7.00 | 190,907 |
| 2019-03-28 | $6.88 | $7.98 | $6.38 | $7.63 | $7.63 | 136,945 |
| 2019-03-27 | $7.69 | $7.69 | $7.05 | $7.52 | $7.52 | 230,900 |
| 2019-03-26 | $8.32 | $8.43 | $7.38 | $7.76 | $7.76 | 148,392 |
| 2019-03-25 | $8.52 | $8.66 | $8.12 | $8.24 | $8.24 | 313,582 |
| 2019-03-22 | $8.90 | $9.10 | $8.22 | $8.40 | $8.40 | 167,745 |
| 2019-03-21 | $8.26 | $8.98 | $8.26 | $8.95 | $8.95 | 289,161 |
| 2019-03-20 | $8.30 | $8.49 | $7.85 | $8.19 | $8.19 | 192,500 |
| 2019-03-19 | $8.26 | $8.45 | $7.72 | $8.35 | $8.35 | 226,505 |
| 2019-03-18 | $7.68 | $8.29 | $7.51 | $8.27 | $8.27 | 172,654 |
| 2019-03-15 | $7.43 | $7.70 | $7.40 | $7.58 | $7.58 | 579,408 |
| 2019-03-14 | $7.72 | $7.93 | $7.08 | $7.53 | $7.53 | 156,584 |
| 2019-03-13 | $7.70 | $7.96 | $7.28 | $7.66 | $7.66 | 241,327 |
| 2019-03-12 | $8.17 | $8.37 | $7.48 | $7.65 | $7.65 | 61,801 |
| 2019-03-11 | $7.56 | $8.14 | $7.30 | $8.06 | $8.06 | 101,219 |
| 2019-03-08 | $8.09 | $8.19 | $7.28 | $7.56 | $7.56 | 132,517 |
| 2019-03-07 | $7.68 | $8.20 | $7.61 | $8.10 | $8.10 | 83,122 |
| 2019-03-06 | $8.14 | $8.27 | $7.52 | $7.83 | $7.83 | 177,980 |
| 2019-03-05 | $8.66 | $8.71 | $7.80 | $8.24 | $8.24 | 167,784 |
| 2019-03-04 | $9.07 | $9.10 | $8.37 | $8.50 | $8.50 | 167,754 |
| 2019-03-01 | $8.82 | $9.02 | $8.29 | $8.97 | $8.97 | 84,051 |
| 2019-02-28 | $8.83 | $9.06 | $8.24 | $8.74 | $8.74 | 109,724 |
| 2019-02-27 | $8.88 | $9.24 | $8.56 | $8.85 | $8.85 | 126,448 |
| 2019-02-26 | $9.17 | $9.58 | $8.52 | $8.88 | $8.88 | 161,895 |
| 2019-02-25 | $9.24 | $9.49 | $8.89 | $9.07 | $9.07 | 166,890 |
| 2019-02-22 | $7.71 | $10.25 | $7.30 | $8.97 | $8.97 | 410,239 |
| 2019-02-21 | $6.88 | $7.75 | $6.85 | $7.67 | $7.67 | 87,659 |
| 2019-02-20 | $6.87 | $6.90 | $6.47 | $6.89 | $6.89 | 112,573 |
| 2019-02-19 | $7.05 | $7.29 | $6.75 | $6.87 | $6.87 | 39,142 |
| 2019-02-15 | $7.29 | $7.39 | $6.80 | $6.87 | $6.87 | 75,412 |
| 2019-02-14 | $7.00 | $7.50 | $6.88 | $7.26 | $7.26 | 51,328 |
| 2019-02-13 | $6.62 | $7.06 | $6.55 | $6.91 | $6.91 | 47,614 |
| 2019-02-12 | $6.75 | $6.90 | $6.40 | $6.75 | $6.75 | 26,217 |
| 2019-02-11 | $6.73 | $6.80 | $6.16 | $6.76 | $6.76 | 104,945 |
| 2019-02-08 | $7.36 | $7.41 | $6.53 | $6.65 | $6.65 | 95,349 |
| 2019-02-07 | $7.32 | $7.49 | $6.99 | $7.42 | $7.42 | 47,416 |
| 2019-02-06 | $7.10 | $7.37 | $6.76 | $7.37 | $7.37 | 90,218 |
| 2019-02-05 | $6.87 | $7.41 | $6.72 | $7.06 | $7.06 | 82,507 |
| 2019-02-04 | $6.46 | $7.09 | $6.40 | $6.85 | $6.85 | 60,505 |
| 2019-02-01 | $6.73 | $6.93 | $6.55 | $6.57 | $6.57 | 66,318 |
| 2019-01-31 | $6.30 | $6.96 | $6.30 | $6.68 | $6.68 | 183,112 |
| 2019-01-30 | $6.14 | $6.40 | $6.05 | $6.29 | $6.29 | 45,748 |
| 2019-01-29 | $6.07 | $6.20 | $6.00 | $6.14 | $6.14 | 58,626 |
| 2019-01-28 | $5.93 | $6.19 | $5.82 | $6.05 | $6.05 | 71,599 |
| 2019-01-25 | $6.10 | $6.10 | $5.60 | $5.99 | $5.99 | 69,412 |
| 2019-01-24 | $5.80 | $6.15 | $5.59 | $5.89 | $5.89 | 54,898 |
| 2019-01-23 | $5.66 | $5.85 | $5.51 | $5.84 | $5.84 | 36,563 |
| 2019-01-22 | $5.22 | $5.77 | $5.22 | $5.62 | $5.62 | 102,387 |
| 2019-01-18 | $5.02 | $5.36 | $4.81 | $5.22 | $5.22 | 84,762 |
| 2019-01-17 | $4.87 | $5.04 | $4.68 | $4.95 | $4.95 | 104,988 |
| 2019-01-16 | $4.89 | $5.03 | $4.81 | $4.84 | $4.84 | 69,958 |
| 2019-01-15 | $5.10 | $5.13 | $4.70 | $4.90 | $4.90 | 168,500 |
| 2019-01-14 | $5.39 | $5.54 | $4.82 | $5.05 | $5.05 | 121,484 |
| 2019-01-11 | $5.76 | $5.96 | $5.30 | $5.38 | $5.38 | 164,273 |
| 2019-01-10 | $5.60 | $6.04 | $5.27 | $5.84 | $5.84 | 331,701 |
| 2019-01-09 | $5.91 | $5.99 | $5.28 | $5.61 | $5.61 | 473,711 |
| 2019-01-08 | $7.21 | $7.23 | $5.83 | $5.89 | $5.89 | 379,943 |
| 2019-01-07 | $8.36 | $8.42 | $7.24 | $7.28 | $7.28 | 362,543 |
| 2019-01-04 | $7.70 | $8.65 | $7.65 | $8.36 | $8.36 | 204,591 |
| 2019-01-03 | $7.13 | $7.64 | $6.60 | $7.60 | $7.60 | 233,751 |
| 2019-01-02 | $6.16 | $7.25 | $6.03 | $7.11 | $7.11 | 227,891 |
| 2018-12-31 | $5.75 | $6.38 | $5.75 | $6.26 | $6.26 | 141,862 |
| 2018-12-28 | $5.63 | $5.87 | $5.41 | $5.69 | $5.69 | 77,144 |
| 2018-12-27 | $5.71 | $5.71 | $5.52 | $5.63 | $5.63 | 23,420 |
| 2018-12-26 | $5.63 | $6.21 | $5.50 | $5.72 | $5.72 | 106,951 |
| 2018-12-24 | $5.87 | $6.02 | $5.50 | $5.57 | $5.57 | 51,961 |
| 2018-12-21 | $5.95 | $6.29 | $5.01 | $5.88 | $5.88 | 295,232 |
| 2018-12-20 | $5.82 | $6.71 | $5.56 | $5.94 | $5.94 | 249,343 |
| 2018-12-19 | $4.75 | $5.77 | $4.75 | $5.70 | $5.70 | 95,832 |
| 2018-12-18 | $5.37 | $5.37 | $4.64 | $4.76 | $4.76 | 109,430 |
| 2018-12-17 | $4.50 | $5.04 | $4.16 | $4.96 | $4.96 | 234,727 |
| 2018-12-14 | $4.53 | $4.80 | $4.21 | $4.21 | $4.21 | 260,261 |
| 2018-12-13 | $4.94 | $5.05 | $4.56 | $4.60 | $4.60 | 107,609 |
| 2018-12-12 | $5.00 | $5.82 | $4.78 | $4.90 | $4.90 | 87,786 |
| 2018-12-11 | $5.37 | $5.53 | $4.79 | $4.91 | $4.91 | 88,959 |
| 2018-12-10 | $5.30 | $5.76 | $5.29 | $5.30 | $5.30 | 24,470 |
| 2018-12-07 | $6.37 | $6.42 | $5.26 | $5.30 | $5.30 | 93,985 |
| 2018-12-06 | $6.54 | $6.57 | $6.32 | $6.35 | $6.35 | 63,565 |
| 2018-12-04 | $6.84 | $6.84 | $6.40 | $6.57 | $6.57 | 62,266 |
| 2018-12-03 | $6.70 | $7.13 | $6.53 | $6.80 | $6.80 | 66,353 |
| 2018-11-30 | $6.97 | $7.26 | $6.53 | $6.66 | $6.66 | 45,735 |
| 2018-11-29 | $6.84 | $7.30 | $6.50 | $6.93 | $6.93 | 60,166 |
| 2018-11-28 | $6.75 | $7.22 | $6.69 | $6.84 | $6.84 | 97,467 |
| 2018-11-27 | $6.03 | $6.48 | $6.02 | $6.39 | $6.39 | 66,158 |
| 2018-11-26 | $6.47 | $6.47 | $5.65 | $6.10 | $6.10 | 66,716 |
| 2018-11-23 | $6.10 | $6.57 | $6.10 | $6.41 | $6.41 | 19,224 |
| 2018-11-21 | $6.10 | $6.47 | $6.09 | $6.19 | $6.19 | 33,747 |
| 2018-11-20 | $6.39 | $6.79 | $5.40 | $5.96 | $5.96 | 183,221 |
| 2018-11-19 | $6.77 | $6.77 | $6.38 | $6.40 | $6.40 | 61,690 |
| 2018-11-16 | $6.92 | $7.31 | $6.24 | $6.77 | $6.77 | 102,092 |
| 2018-11-15 | $7.00 | $7.77 | $6.80 | $6.90 | $6.90 | 98,090 |
| 2018-11-14 | $7.41 | $7.99 | $6.39 | $6.88 | $6.88 | 117,908 |
| 2018-11-13 | $8.46 | $8.46 | $7.00 | $7.07 | $7.07 | 259,164 |
| 2018-11-12 | $9.48 | $9.48 | $8.16 | $8.32 | $8.32 | 109,230 |
| 2018-11-09 | $9.09 | $9.83 | $9.09 | $9.40 | $9.40 | 49,859 |
| 2018-11-08 | $9.70 | $9.90 | $8.78 | $9.36 | $9.36 | 75,515 |
| 2018-11-07 | $10.12 | $10.58 | $9.61 | $9.70 | $9.70 | 141,883 |
| 2018-11-06 | $10.10 | $10.67 | $9.75 | $10.03 | $10.03 | 84,739 |
| 2018-11-05 | $10.43 | $11.21 | $10.05 | $10.13 | $10.13 | 38,631 |
| 2018-11-02 | $10.35 | $10.82 | $10.35 | $10.41 | $10.41 | 34,867 |
| 2018-11-01 | $10.09 | $11.04 | $10.00 | $10.30 | $10.30 | 72,975 |
| 2018-10-31 | $10.17 | $10.32 | $9.64 | $10.03 | $10.03 | 51,436 |
| 2018-10-30 | $10.27 | $10.53 | $10.00 | $10.07 | $10.07 | 40,676 |
| 2018-10-29 | $10.91 | $11.49 | $10.10 | $10.34 | $10.34 | 69,228 |
| 2018-10-26 | $11.01 | $11.45 | $10.76 | $10.77 | $10.77 | 102,104 |
| 2018-10-25 | $11.50 | $11.88 | $10.60 | $11.08 | $11.08 | 137,206 |
| 2018-10-24 | $11.71 | $12.02 | $11.51 | $11.51 | $11.51 | 11,471 |
| 2018-10-23 | $11.49 | $12.23 | $10.61 | $11.68 | $11.68 | 11,046 |
| 2018-10-22 | $11.99 | $11.99 | $11.25 | $11.65 | $11.65 | 12,553 |
| 2018-10-19 | $12.15 | $12.20 | $10.57 | $11.99 | $11.99 | 35,500 |
| 2018-10-18 | $12.40 | $12.40 | $12.00 | $12.14 | $12.14 | 11,417 |
| 2018-10-17 | $12.48 | $12.48 | $12.04 | $12.35 | $12.35 | 28,301 |
| 2018-10-16 | $12.12 | $12.83 | $11.99 | $12.48 | $12.48 | 48,029 |
| 2018-10-15 | $11.81 | $12.39 | $11.70 | $12.01 | $12.01 | 48,857 |
| 2018-10-12 | $12.54 | $12.94 | $11.40 | $11.78 | $11.78 | 50,414 |
| 2018-10-11 | $12.80 | $13.21 | $12.29 | $12.34 | $12.34 | 49,087 |
| 2018-10-10 | $13.09 | $13.53 | $12.84 | $12.87 | $12.87 | 70,080 |
| 2018-10-09 | $13.17 | $14.14 | $12.73 | $13.11 | $13.11 | 50,692 |
| 2018-10-08 | $13.32 | $13.58 | $13.15 | $13.23 | $13.23 | 20,900 |
| 2018-10-05 | $13.41 | $13.55 | $12.95 | $13.32 | $13.32 | 44,635 |
| 2018-10-04 | $14.10 | $14.46 | $13.35 | $13.39 | $13.39 | 36,277 |
| 2018-10-03 | $14.18 | $14.20 | $13.79 | $14.17 | $14.17 | 62,611 |
| 2018-10-02 | $14.33 | $14.47 | $13.76 | $14.17 | $14.17 | 45,193 |
| 2018-10-01 | $14.12 | $14.29 | $13.50 | $14.28 | $14.28 | 141,465 |
| 2018-09-28 | $13.99 | $14.20 | $13.52 | $14.00 | $14.00 | 41,845 |
| 2018-09-27 | $14.34 | $14.34 | $13.90 | $14.00 | $14.00 | 38,916 |
| 2018-09-26 | $14.56 | $14.75 | $14.10 | $14.27 | $14.27 | 30,387 |
| 2018-09-25 | $14.49 | $15.08 | $14.02 | $14.48 | $14.48 | 60,455 |
| 2018-09-24 | $13.80 | $14.60 | $13.64 | $14.41 | $14.41 | 79,974 |
| 2018-09-21 | $14.10 | $14.85 | $13.59 | $13.80 | $13.80 | 618,958 |
| 2018-09-20 | $13.97 | $14.90 | $13.62 | $13.74 | $13.74 | 101,637 |
| 2018-09-19 | $14.40 | $15.48 | $13.82 | $13.93 | $13.93 | 53,699 |
| 2018-09-18 | $14.32 | $15.50 | $13.71 | $14.41 | $14.41 | 57,886 |
| 2018-09-17 | $15.71 | $16.36 | $13.43 | $14.32 | $14.32 | 156,201 |
| 2018-09-14 | $16.83 | $17.00 | $15.58 | $15.81 | $15.81 | 42,077 |
| 2018-09-13 | $17.00 | $17.17 | $16.40 | $16.85 | $16.85 | 57,934 |
| 2018-09-12 | $17.56 | $17.77 | $16.70 | $16.96 | $16.96 | 103,358 |
| 2018-09-11 | $17.35 | $17.79 | $17.25 | $17.54 | $17.54 | 55,118 |
| 2018-09-10 | $17.58 | $17.99 | $16.90 | $17.42 | $17.42 | 105,493 |
| 2018-09-07 | $16.95 | $17.85 | $16.55 | $17.47 | $17.47 | 102,109 |
| 2018-09-06 | $17.15 | $17.75 | $16.23 | $17.08 | $17.08 | 73,744 |
| 2018-09-05 | $17.08 | $17.30 | $16.52 | $17.05 | $17.05 | 56,856 |
| 2018-09-04 | $16.30 | $17.45 | $15.64 | $17.20 | $17.20 | 112,623 |
| 2018-08-31 | $16.28 | $17.00 | $15.77 | $16.30 | $16.30 | 73,635 |
| 2018-08-30 | $14.08 | $17.50 | $14.08 | $16.19 | $16.19 | 163,249 |
| 2018-08-29 | $13.60 | $14.52 | $13.60 | $14.12 | $14.12 | 19,032 |
| 2018-08-28 | $13.55 | $14.18 | $13.55 | $13.59 | $13.59 | 24,287 |
| 2018-08-27 | $14.31 | $14.60 | $13.55 | $13.60 | $13.60 | 51,421 |
| 2018-08-24 | $15.18 | $15.40 | $13.98 | $14.39 | $14.39 | 94,221 |
| 2018-08-23 | $14.76 | $15.92 | $14.60 | $15.06 | $15.06 | 39,896 |
| 2018-08-22 | $14.33 | $14.95 | $14.02 | $14.72 | $14.72 | 66,100 |
| 2018-08-21 | $14.00 | $14.93 | $13.66 | $13.86 | $13.86 | 131,507 |
| 2018-08-20 | $13.51 | $14.00 | $13.16 | $13.85 | $13.85 | 44,810 |
| 2018-08-17 | $13.62 | $13.95 | $13.05 | $13.56 | $13.56 | 162,734 |
| 2018-08-16 | $13.21 | $13.73 | $12.89 | $13.65 | $13.65 | 83,381 |
| 2018-08-15 | $13.50 | $13.94 | $13.02 | $13.15 | $13.15 | 53,334 |
| 2018-08-14 | $14.41 | $14.47 | $12.90 | $13.62 | $13.62 | 126,960 |
| 2018-08-13 | $13.21 | $14.42 | $13.10 | $13.95 | $13.95 | 245,248 |
| 2018-08-10 | $13.02 | $13.42 | $12.91 | $13.16 | $13.16 | 57,930 |
| 2018-08-09 | $13.31 | $13.71 | $12.85 | $13.02 | $13.02 | 42,262 |
| 2018-08-08 | $13.25 | $13.75 | $13.10 | $13.28 | $13.28 | 53,190 |
| 2018-08-07 | $13.14 | $13.92 | $13.00 | $13.19 | $13.19 | 18,610 |
| 2018-08-06 | $13.45 | $13.64 | $12.85 | $13.14 | $13.14 | 64,302 |
| 2018-08-03 | $13.50 | $13.64 | $13.39 | $13.46 | $13.46 | 14,385 |
| 2018-08-02 | $13.45 | $13.60 | $13.29 | $13.50 | $13.50 | 23,108 |
| 2018-08-01 | $13.27 | $13.50 | $13.25 | $13.28 | $13.28 | 61,621 |
| 2018-07-31 | $13.55 | $13.95 | $13.25 | $13.50 | $13.50 | 48,214 |
| 2018-07-30 | $14.13 | $14.15 | $13.25 | $13.49 | $13.49 | 90,422 |
| 2018-07-27 | $14.15 | $14.15 | $13.09 | $13.73 | $13.73 | 62,465 |
| 2018-07-26 | $14.50 | $14.50 | $14.03 | $14.10 | $14.10 | 70,245 |
| 2018-07-25 | $14.60 | $14.60 | $14.15 | $14.50 | $14.50 | 92,445 |
| 2018-07-24 | $14.90 | $15.40 | $14.51 | $14.65 | $14.65 | 137,387 |
| 2018-07-23 | $15.30 | $15.55 | $14.61 | $14.80 | $14.80 | 76,828 |
| 2018-07-20 | $15.74 | $16.80 | $15.00 | $15.33 | $15.33 | 74,060 |
| 2018-07-19 | $16.25 | $17.96 | $15.33 | $15.84 | $15.84 | 158,448 |
| 2018-07-18 | $16.00 | $16.79 | $15.90 | $16.20 | $16.20 | 94,434 |
| 2018-07-17 | $15.13 | $16.44 | $14.88 | $15.95 | $15.95 | 180,375 |
| 2018-07-16 | $15.05 | $15.49 | $14.25 | $14.64 | $14.64 | 93,949 |
| 2018-07-13 | $14.65 | $15.25 | $14.06 | $14.90 | $14.90 | 73,036 |
| 2018-07-12 | $13.64 | $14.68 | $13.40 | $14.50 | $14.50 | 90,730 |
| 2018-07-11 | $14.08 | $14.24 | $13.32 | $13.56 | $13.56 | 177,500 |
| 2018-07-10 | $14.35 | $14.59 | $14.04 | $14.11 | $14.11 | 79,619 |
| 2018-07-09 | $15.83 | $16.45 | $14.08 | $14.35 | $14.35 | 154,753 |
| 2018-07-06 | $15.75 | $16.53 | $15.69 | $15.70 | $15.70 | 32,149 |
| 2018-07-05 | $15.75 | $16.10 | $15.75 | $15.88 | $15.88 | 7,963 |
| 2018-07-03 | $15.80 | $16.00 | $15.11 | $15.57 | $15.57 | 32,570 |
| 2018-07-02 | $16.30 | $17.02 | $15.35 | $15.50 | $15.50 | 52,255 |
| 2018-06-29 | $17.46 | $17.46 | $15.22 | $16.51 | $16.51 | 90,676 |
| 2018-06-28 | $18.00 | $18.99 | $17.00 | $17.46 | $17.46 | 69,222 |
| 2018-06-27 | $18.60 | $19.03 | $18.00 | $18.07 | $18.07 | 219,558 |
| 2018-06-26 | $18.80 | $19.33 | $18.25 | $18.31 | $18.31 | 76,007 |
| 2018-06-25 | $20.00 | $20.25 | $18.25 | $18.60 | $18.60 | 191,040 |
| 2018-06-22 | $18.00 | $20.09 | $17.71 | $19.85 | $19.85 | 1,827,967 |
ElectroCore Inc (ECOR) News Headlines
Recent ElectroCore Inc (ECOR) News
Similar Companies to ElectroCore Inc (ECOR) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |