E.Merge Technology Acquisition Corp - Warrants (30/07/2025) (ETACW) Exchange: NASDAQ
Data as of Aug. 22, 2025
$0.00 ($0.00) 76.47%
E.Merge Technology Acquisition Corp - Warrants (30/07/2025) - Daily Information
Click for more stock information on E.Merge Technology Acquisition Corp - Warrants (30/07/2025).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
Invest in E.Merge Technology Acquisition Corp - Warrants (30/07/2025) (ETACW)
Key People E.Merge Technology Acquisition Corp - Warrants (30/07/2025)
| Employee | Position |
|---|---|
| Sudhir Steven Singh | Chairman |
| Jeff J. Clarke | Co-CEO, CFO, Secretary & Director |
| Guy Gecht | Co-Chief Executive Officer |
| Alex Serge Vieux | Advisor |
| Steven C. Fletcher | Advisor |
| Shuo Zhang | Independent Director |
| David T. ibnAle | Independent Director |
| Curtis F. Feeny | Independent Director |
Historical Stock Data for E.Merge Technology Acquisition Corp - Warrants (30/07/2025) (ETACW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 158,168 |
| 2022-09-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 94,138 |
| 2022-08-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 61,885 |
| 2022-08-30 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 117,188 |
| 2022-08-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 37,370 |
| 2022-08-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 38,494 |
| 2022-08-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 126,710 |
| 2022-08-24 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 154,656 |
| 2022-08-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,578,064 |
| 2022-08-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 765,672 |
| 2022-08-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,100 |
| 2022-08-18 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 40,850 |
| 2022-08-17 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 44,246 |
| 2022-08-16 | $0.06 | $0.08 | $0.05 | $0.07 | $0.07 | 138,094 |
| 2022-08-15 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 45,835 |
| 2022-08-12 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 8,056 |
| 2022-08-11 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 440 |
| 2022-08-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 11,505 |
| 2022-08-09 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1 |
| 2022-08-08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,629 |
| 2022-08-05 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 14,399 |
| 2022-08-04 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 13,225 |
| 2022-08-03 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 32,990 |
| 2022-08-02 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 7,700 |
| 2022-08-01 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 137,842 |
| 2022-07-29 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 371,573 |
| 2022-07-28 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 25,500 |
| 2022-07-27 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 32,710 |
| 2022-07-26 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 11,800 |
| 2022-07-25 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 257,747 |
| 2022-07-22 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 4,457 |
| 2022-07-21 | $0.09 | $0.09 | $0.06 | $0.06 | $0.06 | 138,945 |
| 2022-07-20 | $0.05 | $0.09 | $0.05 | $0.08 | $0.08 | 6,115 |
| 2022-07-19 | $0.04 | $0.09 | $0.04 | $0.08 | $0.08 | 91,760 |
| 2022-07-18 | $0.11 | $0.11 | $0.08 | $0.09 | $0.09 | 37,649 |
| 2022-07-15 | $0.09 | $0.12 | $0.09 | $0.09 | $0.09 | 19,207 |
| 2022-07-14 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 11,824 |
| 2022-07-13 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 24,354 |
| 2022-07-12 | $0.13 | $0.13 | $0.10 | $0.10 | $0.10 | 641 |
| 2022-07-11 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 354,399 |
| 2022-07-08 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 166,609 |
| 2022-07-07 | $0.14 | $0.15 | $0.12 | $0.12 | $0.12 | 14,300 |
| 2022-07-06 | $0.11 | $0.12 | $0.09 | $0.12 | $0.12 | 21,359 |
| 2022-07-05 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 17,233 |
| 2022-07-01 | $0.14 | $0.14 | $0.10 | $0.10 | $0.10 | 30,273 |
| 2022-06-30 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 40,686 |
| 2022-06-29 | $0.10 | $0.14 | $0.10 | $0.12 | $0.12 | 13,000 |
| 2022-06-28 | $0.10 | $0.14 | $0.10 | $0.10 | $0.10 | 141,301 |
| 2022-06-27 | $0.09 | $0.13 | $0.09 | $0.10 | $0.10 | 170,671 |
| 2022-06-24 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 54,816 |
| 2022-06-23 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 48,367 |
| 2022-06-22 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 15,216 |
| 2022-06-21 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 53,303 |
| 2022-06-17 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 4,800 |
| 2022-06-16 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 27,498 |
| 2022-06-15 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 160,725 |
| 2022-06-14 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 18,977 |
| 2022-06-13 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 47,983 |
| 2022-06-10 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 58,093 |
| 2022-06-09 | $0.11 | $0.15 | $0.11 | $0.11 | $0.11 | 22,959 |
| 2022-06-08 | $0.12 | $0.14 | $0.11 | $0.14 | $0.14 | 5,820 |
| 2022-06-07 | $0.14 | $0.15 | $0.10 | $0.13 | $0.13 | 55,856 |
| 2022-06-06 | $0.15 | $0.15 | $0.12 | $0.13 | $0.13 | 57,638 |
| 2022-06-03 | $0.14 | $0.17 | $0.13 | $0.15 | $0.15 | 9,444 |
| 2022-06-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 13,122 |
| 2022-06-01 | $0.15 | $0.16 | $0.13 | $0.14 | $0.14 | 213,325 |
| 2022-05-31 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 31,951 |
| 2022-05-27 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 70,311 |
| 2022-05-26 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 54,298 |
| 2022-05-25 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 46,963 |
| 2022-05-24 | $0.16 | $0.16 | $0.12 | $0.15 | $0.15 | 455,634 |
| 2022-05-23 | $0.08 | $0.11 | $0.08 | $0.09 | $0.09 | 78,692 |
| 2022-05-20 | $0.10 | $0.10 | $0.06 | $0.06 | $0.06 | 11,335 |
| 2022-05-19 | $0.08 | $0.08 | $0.06 | $0.08 | $0.08 | 10,467 |
| 2022-05-18 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 78,091 |
| 2022-05-17 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 17,012 |
| 2022-05-16 | $0.06 | $0.10 | $0.06 | $0.08 | $0.08 | 11,967 |
| 2022-05-13 | $0.06 | $0.10 | $0.06 | $0.10 | $0.10 | 21,738 |
| 2022-05-12 | $0.08 | $0.10 | $0.06 | $0.10 | $0.10 | 46,469 |
| 2022-05-11 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 7,000 |
| 2022-05-10 | $0.10 | $0.11 | $0.08 | $0.11 | $0.11 | 21,575 |
| 2022-05-09 | $0.13 | $0.15 | $0.10 | $0.11 | $0.11 | 37,265 |
| 2022-05-06 | $0.13 | $0.15 | $0.13 | $0.13 | $0.13 | 10,513 |
| 2022-05-05 | $0.14 | $0.15 | $0.12 | $0.13 | $0.13 | 43,358 |
| 2022-05-04 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 12,849 |
| 2022-05-03 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 66,510 |
| 2022-05-02 | $0.15 | $0.17 | $0.14 | $0.17 | $0.17 | 75,649 |
| 2022-04-29 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 51,985 |
| 2022-04-28 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 106,643 |
| 2022-04-27 | $0.16 | $0.16 | $0.14 | $0.16 | $0.16 | 18,608 |
| 2022-04-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 746 |
| 2022-04-25 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 13,187 |
| 2022-04-22 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 29,791 |
| 2022-04-21 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 1,966 |
| 2022-04-20 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 75,130 |
| 2022-04-19 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 62,749 |
| 2022-04-18 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 13,515 |
| 2022-04-14 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 11,337 |
| 2022-04-13 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 22,433 |
| 2022-04-12 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 27,435 |
| 2022-04-11 | $0.25 | $0.28 | $0.25 | $0.27 | $0.27 | 34,689 |
| 2022-04-08 | $0.24 | $0.29 | $0.23 | $0.25 | $0.25 | 17,629 |
| 2022-04-07 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 5,374 |
| 2022-04-06 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 3,117 |
| 2022-04-05 | $0.20 | $0.24 | $0.20 | $0.23 | $0.23 | 88,256 |
| 2022-04-04 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 69,910 |
| 2022-04-01 | $0.22 | $0.22 | $0.19 | $0.20 | $0.20 | 79,115 |
| 2022-03-31 | $0.24 | $0.24 | $0.17 | $0.17 | $0.17 | 27,545 |
| 2022-03-30 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 167,246 |
| 2022-03-29 | $0.22 | $0.22 | $0.16 | $0.18 | $0.18 | 28,104 |
| 2022-03-28 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 25,003 |
| 2022-03-25 | $0.18 | $0.21 | $0.18 | $0.19 | $0.19 | 9,367 |
| 2022-03-24 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 73,131 |
| 2022-03-23 | $0.14 | $0.18 | $0.14 | $0.18 | $0.18 | 226,314 |
| 2022-03-22 | $0.18 | $0.18 | $0.15 | $0.15 | $0.15 | 27,574 |
| 2022-03-21 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 5,805 |
| 2022-03-18 | $0.18 | $0.19 | $0.16 | $0.16 | $0.16 | 56,602 |
| 2022-03-17 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 15,388 |
| 2022-03-16 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 65,488 |
| 2022-03-15 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 23,960 |
| 2022-03-14 | $0.18 | $0.19 | $0.16 | $0.16 | $0.16 | 106,096 |
| 2022-03-11 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 20,671 |
| 2022-03-10 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 40,471 |
| 2022-03-09 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 13,312 |
| 2022-03-08 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 49,512 |
| 2022-03-07 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 7,949 |
| 2022-03-04 | $0.20 | $0.21 | $0.16 | $0.20 | $0.20 | 34,544 |
| 2022-03-03 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 99,624 |
| 2022-03-02 | $0.19 | $0.20 | $0.16 | $0.19 | $0.19 | 155,421 |
| 2022-03-01 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 29,204 |
| 2022-02-28 | $0.22 | $0.22 | $0.17 | $0.17 | $0.17 | 32,977 |
| 2022-02-25 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 73,833 |
| 2022-02-24 | $0.17 | $0.23 | $0.17 | $0.19 | $0.19 | 122,479 |
| 2022-02-23 | $0.21 | $0.21 | $0.17 | $0.19 | $0.19 | 34,405 |
| 2022-02-22 | $0.18 | $0.21 | $0.16 | $0.19 | $0.19 | 55,634 |
| 2022-02-18 | $0.19 | $0.22 | $0.18 | $0.21 | $0.21 | 643,842 |
| 2022-02-17 | $0.21 | $0.21 | $0.18 | $0.18 | $0.18 | 101,802 |
| 2022-02-16 | $0.22 | $0.24 | $0.18 | $0.19 | $0.19 | 142,448 |
| 2022-02-15 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 45,030 |
| 2022-02-14 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | 83,410 |
| 2022-02-11 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 26,789 |
| 2022-02-10 | $0.30 | $0.33 | $0.26 | $0.27 | $0.27 | 465,467 |
| 2022-02-09 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 27,709 |
| 2022-02-08 | $0.33 | $0.33 | $0.29 | $0.29 | $0.29 | 45,538 |
| 2022-02-07 | $0.31 | $0.35 | $0.25 | $0.33 | $0.33 | 279,920 |
| 2022-02-04 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 27,656 |
| 2022-02-03 | $0.39 | $0.39 | $0.33 | $0.34 | $0.34 | 40,468 |
| 2022-02-02 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 60,936 |
| 2022-02-01 | $0.33 | $0.37 | $0.32 | $0.35 | $0.35 | 1,041,339 |
| 2022-01-31 | $0.35 | $0.37 | $0.32 | $0.33 | $0.33 | 345,701 |
| 2022-01-28 | $0.38 | $0.39 | $0.31 | $0.36 | $0.36 | 125,942 |
| 2022-01-27 | $0.42 | $0.44 | $0.31 | $0.36 | $0.36 | 389,992 |
| 2022-01-26 | $0.42 | $0.51 | $0.42 | $0.43 | $0.43 | 114,617 |
| 2022-01-25 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 109,900 |
| 2022-01-24 | $0.40 | $0.42 | $0.35 | $0.38 | $0.38 | 185,394 |
| 2022-01-21 | $0.47 | $0.47 | $0.41 | $0.42 | $0.42 | 139,154 |
| 2022-01-20 | $0.49 | $0.51 | $0.48 | $0.48 | $0.48 | 22,855 |
| 2022-01-19 | $0.50 | $0.51 | $0.47 | $0.47 | $0.47 | 22,647 |
| 2022-01-18 | $0.50 | $0.54 | $0.49 | $0.51 | $0.51 | 40,940 |
| 2022-01-14 | $0.52 | $0.55 | $0.50 | $0.51 | $0.51 | 191,859 |
| 2022-01-13 | $0.51 | $0.56 | $0.48 | $0.51 | $0.51 | 52,684 |
| 2022-01-12 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 7,171 |
| 2022-01-11 | $0.50 | $0.50 | $0.46 | $0.50 | $0.50 | 114,701 |
| 2022-01-10 | $0.55 | $0.55 | $0.49 | $0.52 | $0.52 | 157,505 |
| 2022-01-07 | $0.56 | $0.56 | $0.50 | $0.53 | $0.53 | 42,012 |
| 2022-01-06 | $0.53 | $0.54 | $0.51 | $0.51 | $0.51 | 28,997 |
| 2022-01-05 | $0.57 | $0.57 | $0.51 | $0.54 | $0.54 | 56,998 |
| 2022-01-04 | $0.59 | $0.59 | $0.56 | $0.56 | $0.56 | 6,507 |
| 2022-01-03 | $0.59 | $0.60 | $0.56 | $0.56 | $0.56 | 25,252 |
| 2021-12-31 | $0.57 | $0.57 | $0.52 | $0.56 | $0.56 | 288,495 |
| 2021-12-30 | $0.57 | $0.61 | $0.56 | $0.56 | $0.56 | 172,059 |
| 2021-12-29 | $0.59 | $0.60 | $0.56 | $0.59 | $0.59 | 161,194 |
| 2021-12-28 | $0.60 | $0.61 | $0.56 | $0.58 | $0.58 | 113,644 |
| 2021-12-27 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 53,343 |
| 2021-12-23 | $0.65 | $0.67 | $0.60 | $0.62 | $0.62 | 55,092 |
| 2021-12-22 | $0.63 | $0.66 | $0.60 | $0.64 | $0.64 | 102,897 |
| 2021-12-21 | $0.64 | $0.67 | $0.63 | $0.67 | $0.67 | 53,425 |
| 2021-12-20 | $0.64 | $0.67 | $0.64 | $0.65 | $0.65 | 20,197 |
| 2021-12-17 | $0.66 | $0.69 | $0.63 | $0.68 | $0.68 | 96,362 |
| 2021-12-16 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 31,505 |
| 2021-12-15 | $0.70 | $0.70 | $0.67 | $0.70 | $0.70 | 16,330 |
| 2021-12-14 | $0.73 | $0.73 | $0.68 | $0.68 | $0.68 | 42,348 |
| 2021-12-13 | $0.72 | $0.73 | $0.69 | $0.73 | $0.73 | 37,853 |
| 2021-12-10 | $0.68 | $0.72 | $0.66 | $0.72 | $0.72 | 82,998 |
| 2021-12-09 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 4,283 |
| 2021-12-08 | $0.67 | $0.73 | $0.67 | $0.70 | $0.70 | 6,629 |
| 2021-12-07 | $0.70 | $0.71 | $0.67 | $0.71 | $0.71 | 82,557 |
| 2021-12-06 | $0.69 | $0.70 | $0.66 | $0.70 | $0.70 | 69,399 |
| 2021-12-03 | $0.70 | $0.73 | $0.68 | $0.73 | $0.73 | 21,274 |
| 2021-12-02 | $0.71 | $0.73 | $0.69 | $0.70 | $0.70 | 29,249 |
| 2021-12-01 | $0.72 | $0.76 | $0.68 | $0.69 | $0.69 | 96,558 |
| 2021-11-30 | $0.72 | $0.75 | $0.70 | $0.73 | $0.73 | 124,377 |
| 2021-11-29 | $0.71 | $0.75 | $0.71 | $0.72 | $0.72 | 29,986 |
| 2021-11-26 | $0.75 | $0.75 | $0.68 | $0.75 | $0.75 | 31,741 |
| 2021-11-24 | $0.77 | $0.78 | $0.74 | $0.75 | $0.75 | 24,195 |
| 2021-11-23 | $0.78 | $0.78 | $0.75 | $0.77 | $0.77 | 18,043 |
| 2021-11-22 | $0.78 | $0.78 | $0.76 | $0.78 | $0.78 | 22,529 |
| 2021-11-19 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 26,520 |
| 2021-11-18 | $0.79 | $0.82 | $0.78 | $0.80 | $0.80 | 14,058 |
| 2021-11-17 | $0.79 | $0.83 | $0.78 | $0.82 | $0.82 | 28,222 |
| 2021-11-16 | $0.82 | $0.85 | $0.78 | $0.82 | $0.82 | 116,014 |
| 2021-11-15 | $0.82 | $0.84 | $0.79 | $0.84 | $0.84 | 32,354 |
| 2021-11-12 | $0.85 | $0.85 | $0.82 | $0.84 | $0.84 | 17,824 |
| 2021-11-11 | $0.85 | $0.90 | $0.77 | $0.83 | $0.83 | 21,991 |
| 2021-11-10 | $0.82 | $0.88 | $0.82 | $0.84 | $0.84 | 56,802 |
| 2021-11-09 | $0.83 | $0.85 | $0.82 | $0.82 | $0.82 | 28,515 |
| 2021-11-08 | $0.83 | $0.88 | $0.82 | $0.86 | $0.86 | 14,347 |
| 2021-11-05 | $0.90 | $0.90 | $0.82 | $0.84 | $0.84 | 45,844 |
| 2021-11-04 | $0.84 | $0.86 | $0.81 | $0.84 | $0.84 | 29,448 |
| 2021-11-03 | $0.88 | $0.90 | $0.85 | $0.87 | $0.87 | 30,091 |
| 2021-11-02 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 15,638 |
| 2021-11-01 | $0.85 | $0.88 | $0.83 | $0.88 | $0.88 | 49,576 |
| 2021-10-29 | $0.82 | $0.87 | $0.76 | $0.83 | $0.83 | 48,587 |
| 2021-10-28 | $0.84 | $0.85 | $0.79 | $0.80 | $0.80 | 32,275 |
| 2021-10-27 | $0.79 | $0.83 | $0.76 | $0.83 | $0.83 | 71,732 |
| 2021-10-26 | $0.74 | $0.79 | $0.71 | $0.79 | $0.79 | 65,235 |
| 2021-10-25 | $0.73 | $0.76 | $0.72 | $0.75 | $0.75 | 45,562 |
| 2021-10-22 | $0.72 | $0.72 | $0.70 | $0.72 | $0.72 | 16,230 |
| 2021-10-21 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 201,453 |
| 2021-10-20 | $0.68 | $0.70 | $0.66 | $0.66 | $0.66 | 22,593 |
| 2021-10-19 | $0.68 | $0.71 | $0.67 | $0.68 | $0.68 | 9,015 |
| 2021-10-18 | $0.68 | $0.71 | $0.67 | $0.70 | $0.70 | 13,787 |
| 2021-10-15 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 12,220 |
| 2021-10-14 | $0.68 | $0.73 | $0.68 | $0.69 | $0.69 | 27,380 |
| 2021-10-13 | $0.67 | $0.69 | $0.66 | $0.67 | $0.67 | 15,065 |
| 2021-10-12 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 41,477 |
| 2021-10-11 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 6,702 |
| 2021-10-08 | $0.71 | $0.72 | $0.67 | $0.67 | $0.67 | 17,631 |
| 2021-10-07 | $0.70 | $0.71 | $0.68 | $0.71 | $0.71 | 25,019 |
| 2021-10-06 | $0.70 | $0.73 | $0.67 | $0.73 | $0.73 | 23,652 |
| 2021-10-05 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 23,643 |
| 2021-10-04 | $0.67 | $0.72 | $0.67 | $0.72 | $0.72 | 43,827 |
| 2021-10-01 | $0.71 | $0.72 | $0.68 | $0.68 | $0.68 | 12,579 |
| 2021-09-30 | $0.69 | $0.71 | $0.66 | $0.70 | $0.70 | 29,135 |
| 2021-09-29 | $0.70 | $0.72 | $0.69 | $0.72 | $0.72 | 16,239 |
| 2021-09-28 | $0.71 | $0.72 | $0.68 | $0.71 | $0.71 | 12,703 |
| 2021-09-27 | $0.70 | $0.74 | $0.67 | $0.73 | $0.73 | 68,091 |
| 2021-09-24 | $0.73 | $0.73 | $0.65 | $0.69 | $0.69 | 103,147 |
| 2021-09-23 | $0.72 | $0.77 | $0.70 | $0.72 | $0.72 | 19,744 |
| 2021-09-22 | $0.70 | $0.74 | $0.69 | $0.74 | $0.74 | 17,862 |
| 2021-09-21 | $0.70 | $0.74 | $0.69 | $0.74 | $0.74 | 25,613 |
| 2021-09-20 | $0.73 | $0.73 | $0.68 | $0.69 | $0.69 | 15,510 |
| 2021-09-17 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 31,030 |
| 2021-09-16 | $0.71 | $0.76 | $0.71 | $0.74 | $0.74 | 20,484 |
| 2021-09-15 | $0.68 | $0.74 | $0.67 | $0.74 | $0.74 | 22,484 |
| 2021-09-14 | $0.65 | $0.72 | $0.65 | $0.69 | $0.69 | 32,271 |
| 2021-09-13 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 13,564 |
| 2021-09-10 | $0.67 | $0.68 | $0.65 | $0.67 | $0.67 | 45,126 |
| 2021-09-09 | $0.65 | $0.70 | $0.65 | $0.66 | $0.66 | 65,388 |
| 2021-09-08 | $0.64 | $0.69 | $0.64 | $0.67 | $0.67 | 18,925 |
| 2021-09-07 | $0.65 | $0.69 | $0.65 | $0.65 | $0.65 | 65,334 |
| 2021-09-03 | $0.64 | $0.73 | $0.62 | $0.65 | $0.65 | 113,265 |
| 2021-09-02 | $0.66 | $0.71 | $0.64 | $0.64 | $0.64 | 64,212 |
| 2021-09-01 | $0.65 | $0.68 | $0.64 | $0.66 | $0.66 | 48,508 |
| 2021-08-31 | $0.66 | $0.68 | $0.64 | $0.68 | $0.68 | 126,288 |
| 2021-08-30 | $0.72 | $0.72 | $0.64 | $0.67 | $0.67 | 69,571 |
| 2021-08-27 | $0.69 | $0.70 | $0.66 | $0.68 | $0.68 | 46,809 |
| 2021-08-26 | $0.68 | $0.73 | $0.64 | $0.68 | $0.68 | 145,295 |
| 2021-08-25 | $0.71 | $0.73 | $0.63 | $0.73 | $0.73 | 97,762 |
| 2021-08-24 | $0.72 | $0.74 | $0.71 | $0.74 | $0.74 | 95,482 |
| 2021-08-23 | $0.74 | $0.74 | $0.70 | $0.74 | $0.74 | 40,526 |
| 2021-08-20 | $0.75 | $0.75 | $0.68 | $0.74 | $0.74 | 149,725 |
| 2021-08-19 | $0.80 | $0.80 | $0.73 | $0.76 | $0.76 | 121,482 |
| 2021-08-18 | $0.75 | $0.82 | $0.75 | $0.77 | $0.77 | 59,841 |
| 2021-08-17 | $0.82 | $0.85 | $0.77 | $0.81 | $0.81 | 91,535 |
| 2021-08-16 | $0.86 | $0.87 | $0.83 | $0.83 | $0.83 | 38,796 |
| 2021-08-13 | $0.85 | $0.89 | $0.85 | $0.86 | $0.86 | 33,574 |
| 2021-08-12 | $0.88 | $0.92 | $0.88 | $0.88 | $0.88 | 33,039 |
| 2021-08-11 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 37,254 |
| 2021-08-10 | $0.87 | $0.94 | $0.86 | $0.90 | $0.90 | 78,014 |
| 2021-08-09 | $0.87 | $0.88 | $0.84 | $0.86 | $0.86 | 48,659 |
| 2021-08-06 | $0.87 | $0.90 | $0.84 | $0.88 | $0.88 | 51,308 |
| 2021-08-05 | $0.87 | $0.89 | $0.86 | $0.86 | $0.86 | 8,158 |
| 2021-08-04 | $0.88 | $0.91 | $0.86 | $0.89 | $0.89 | 8,732 |
| 2021-08-03 | $0.95 | $0.95 | $0.86 | $0.88 | $0.88 | 147,278 |
| 2021-08-02 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 43,436 |
| 2021-07-30 | $0.95 | $0.98 | $0.95 | $0.96 | $0.96 | 34,548 |
| 2021-07-29 | $0.97 | $1.01 | $0.95 | $0.95 | $0.95 | 52,420 |
| 2021-07-28 | $0.99 | $1.02 | $0.97 | $0.97 | $0.97 | 36,247 |
| 2021-07-27 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 52,126 |
| 2021-07-26 | $0.99 | $1.04 | $0.98 | $1.02 | $1.02 | 152,251 |
| 2021-07-23 | $1.00 | $1.03 | $0.98 | $0.99 | $0.99 | 44,309 |
| 2021-07-22 | $0.99 | $1.01 | $0.99 | $0.99 | $0.99 | 184,423 |
| 2021-07-21 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 79,992 |
| 2021-07-20 | $0.99 | $1.03 | $0.97 | $0.99 | $0.99 | 46,283 |
| 2021-07-19 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 103,297 |
| 2021-07-16 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 48,665 |
| 2021-07-15 | $1.01 | $1.03 | $0.99 | $0.99 | $0.99 | 61,351 |
| 2021-07-14 | $1.01 | $1.04 | $1.00 | $1.00 | $1.00 | 72,705 |
| 2021-07-13 | $1.03 | $1.05 | $0.99 | $1.04 | $1.04 | 204,068 |
| 2021-07-12 | $1.00 | $1.04 | $0.99 | $1.01 | $1.01 | 145,037 |
| 2021-07-09 | $0.96 | $1.04 | $0.94 | $1.00 | $1.00 | 76,137 |
| 2021-07-08 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 98,954 |
| 2021-07-07 | $0.98 | $0.98 | $0.94 | $0.94 | $0.94 | 135,629 |
| 2021-07-06 | $0.96 | $0.99 | $0.94 | $0.98 | $0.98 | 110,312 |
| 2021-07-02 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 39,071 |
| 2021-07-01 | $0.96 | $1.01 | $0.95 | $0.99 | $0.99 | 32,479 |
| 2021-06-30 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 14,645 |
| 2021-06-29 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 69,814 |
| 2021-06-28 | $0.99 | $1.00 | $0.94 | $0.98 | $0.98 | 74,485 |
| 2021-06-25 | $0.96 | $0.99 | $0.94 | $0.99 | $0.99 | 36,561 |
| 2021-06-24 | $0.96 | $0.97 | $0.92 | $0.96 | $0.96 | 10,246 |
| 2021-06-23 | $0.91 | $0.99 | $0.87 | $0.97 | $0.97 | 128,935 |
| 2021-06-22 | $0.89 | $0.93 | $0.88 | $0.89 | $0.89 | 78,567 |
| 2021-06-21 | $0.92 | $0.95 | $0.87 | $0.94 | $0.94 | 103,414 |
| 2021-06-18 | $0.90 | $0.94 | $0.89 | $0.90 | $0.90 | 77,072 |
| 2021-06-17 | $0.96 | $0.96 | $0.90 | $0.90 | $0.90 | 131,673 |
| 2021-06-16 | $0.93 | $0.94 | $0.90 | $0.93 | $0.93 | 132,674 |
| 2021-06-15 | $0.93 | $0.95 | $0.89 | $0.91 | $0.91 | 58,675 |
| 2021-06-14 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 123,204 |
| 2021-06-11 | $0.91 | $0.96 | $0.90 | $0.93 | $0.93 | 96,351 |
| 2021-06-10 | $0.97 | $0.97 | $0.90 | $0.90 | $0.90 | 98,284 |
| 2021-06-09 | $0.90 | $0.97 | $0.90 | $0.91 | $0.91 | 85,040 |
| 2021-06-08 | $0.88 | $0.90 | $0.85 | $0.90 | $0.90 | 48,581 |
| 2021-06-07 | $0.82 | $0.91 | $0.82 | $0.90 | $0.90 | 227,910 |
| 2021-06-04 | $0.84 | $0.88 | $0.82 | $0.83 | $0.83 | 115,195 |
| 2021-06-03 | $0.85 | $0.90 | $0.85 | $0.88 | $0.88 | 136,331 |
| 2021-06-02 | $0.85 | $0.92 | $0.85 | $0.90 | $0.90 | 126,899 |
| 2021-06-01 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 16,548 |
| 2021-05-28 | $0.86 | $0.90 | $0.86 | $0.87 | $0.87 | 7,368 |
| 2021-05-27 | $0.88 | $0.88 | $0.84 | $0.86 | $0.86 | 27,296 |
| 2021-05-26 | $0.88 | $0.91 | $0.85 | $0.90 | $0.90 | 28,699 |
| 2021-05-25 | $0.87 | $0.90 | $0.85 | $0.89 | $0.89 | 121,438 |
| 2021-05-24 | $0.89 | $0.91 | $0.85 | $0.86 | $0.86 | 32,342 |
| 2021-05-21 | $0.87 | $0.92 | $0.86 | $0.88 | $0.88 | 26,266 |
| 2021-05-20 | $0.86 | $0.88 | $0.85 | $0.87 | $0.87 | 9,612 |
| 2021-05-19 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 14,190 |
| 2021-05-18 | $0.85 | $0.89 | $0.85 | $0.85 | $0.85 | 13,673 |
| 2021-05-17 | $0.80 | $0.86 | $0.80 | $0.84 | $0.84 | 18,969 |
| 2021-05-14 | $0.78 | $0.87 | $0.76 | $0.84 | $0.84 | 132,740 |
| 2021-05-13 | $0.82 | $0.83 | $0.75 | $0.78 | $0.78 | 162,335 |
| 2021-05-12 | $0.80 | $0.85 | $0.78 | $0.82 | $0.82 | 183,136 |
| 2021-05-11 | $0.75 | $0.82 | $0.74 | $0.80 | $0.80 | 102,364 |
| 2021-05-10 | $0.88 | $0.88 | $0.80 | $0.84 | $0.84 | 99,653 |
| 2021-05-07 | $0.87 | $0.90 | $0.87 | $0.88 | $0.88 | 32,172 |
| 2021-05-06 | $0.87 | $0.92 | $0.86 | $0.92 | $0.92 | 20,955 |
| 2021-05-05 | $0.87 | $0.95 | $0.87 | $0.89 | $0.89 | 37,002 |
| 2021-05-04 | $0.89 | $0.91 | $0.83 | $0.91 | $0.91 | 80,369 |
| 2021-05-03 | $0.90 | $0.94 | $0.88 | $0.89 | $0.89 | 75,691 |
| 2021-04-30 | $0.87 | $0.91 | $0.85 | $0.89 | $0.89 | 46,927 |
| 2021-04-29 | $0.87 | $0.92 | $0.85 | $0.91 | $0.91 | 80,695 |
| 2021-04-28 | $0.92 | $0.93 | $0.84 | $0.87 | $0.87 | 152,102 |
| 2021-04-27 | $1.00 | $1.00 | $0.88 | $0.93 | $0.93 | 21,528 |
| 2021-04-26 | $0.94 | $0.95 | $0.88 | $0.95 | $0.95 | 48,143 |
| 2021-04-23 | $0.86 | $0.97 | $0.86 | $0.94 | $0.94 | 120,529 |
| 2021-04-22 | $0.88 | $1.00 | $0.86 | $0.87 | $0.87 | 20,478 |
| 2021-04-21 | $0.85 | $0.92 | $0.78 | $0.87 | $0.87 | 53,038 |
| 2021-04-20 | $0.95 | $0.95 | $0.83 | $0.85 | $0.85 | 102,283 |
| 2021-04-19 | $1.02 | $1.02 | $0.92 | $0.95 | $0.95 | 218,586 |
| 2021-04-16 | $1.01 | $1.02 | $0.95 | $1.02 | $1.02 | 75,021 |
| 2021-04-15 | $0.99 | $1.04 | $0.99 | $1.04 | $1.04 | 137,591 |
| 2021-04-14 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 44,445 |
| 2021-04-13 | $1.03 | $1.05 | $1.00 | $1.01 | $1.01 | 95,930 |
| 2021-04-12 | $1.03 | $1.17 | $1.03 | $1.10 | $1.10 | 92,282 |
| 2021-04-09 | $1.09 | $1.10 | $1.02 | $1.05 | $1.05 | 54,955 |
| 2021-04-08 | $1.01 | $1.10 | $1.00 | $1.10 | $1.10 | 78,124 |
| 2021-04-07 | $1.02 | $1.10 | $1.00 | $1.07 | $1.07 | 39,530 |
| 2021-04-06 | $1.04 | $1.10 | $1.00 | $1.04 | $1.04 | 82,456 |
| 2021-04-05 | $1.00 | $1.05 | $1.00 | $1.01 | $1.01 | 127,015 |
| 2021-04-01 | $0.98 | $1.06 | $0.92 | $1.00 | $1.00 | 155,371 |
| 2021-03-31 | $0.91 | $0.99 | $0.90 | $0.95 | $0.95 | 56,350 |
| 2021-03-30 | $1.00 | $1.07 | $0.91 | $0.93 | $0.93 | 48,020 |
| 2021-03-29 | $1.07 | $1.12 | $0.98 | $1.01 | $1.01 | 54,130 |
| 2021-03-26 | $0.96 | $1.05 | $0.92 | $1.05 | $1.05 | 75,533 |
| 2021-03-25 | $0.96 | $0.97 | $0.84 | $0.95 | $0.95 | 213,877 |
| 2021-03-24 | $1.11 | $1.11 | $0.95 | $0.97 | $0.97 | 246,109 |
| 2021-03-23 | $1.19 | $1.20 | $1.05 | $1.10 | $1.10 | 39,831 |
| 2021-03-22 | $1.19 | $1.27 | $1.13 | $1.16 | $1.16 | 83,604 |
| 2021-03-19 | $1.12 | $1.27 | $1.10 | $1.14 | $1.14 | 59,722 |
| 2021-03-18 | $1.28 | $1.29 | $1.20 | $1.21 | $1.21 | 61,086 |
| 2021-03-17 | $1.42 | $1.49 | $1.23 | $1.23 | $1.23 | 98,141 |
| 2021-03-16 | $1.40 | $1.40 | $1.29 | $1.30 | $1.30 | 46,995 |
| 2021-03-15 | $1.38 | $1.44 | $1.36 | $1.40 | $1.40 | 65,553 |
| 2021-03-12 | $1.42 | $1.43 | $1.32 | $1.37 | $1.37 | 81,936 |
| 2021-03-11 | $1.41 | $1.51 | $1.35 | $1.44 | $1.44 | 313,371 |
| 2021-03-10 | $1.32 | $1.35 | $1.20 | $1.35 | $1.35 | 160,124 |
| 2021-03-09 | $1.17 | $1.36 | $1.17 | $1.33 | $1.33 | 89,905 |
| 2021-03-08 | $1.42 | $1.42 | $1.20 | $1.28 | $1.28 | 170,185 |
| 2021-03-05 | $1.22 | $1.29 | $1.08 | $1.25 | $1.25 | 335,135 |
| 2021-03-04 | $1.25 | $1.30 | $0.92 | $1.25 | $1.25 | 440,493 |
| 2021-03-03 | $1.60 | $1.69 | $1.30 | $1.30 | $1.30 | 333,495 |
| 2021-03-02 | $1.84 | $1.86 | $1.48 | $1.50 | $1.50 | 374,083 |
| 2021-03-01 | $1.88 | $1.94 | $1.75 | $1.75 | $1.75 | 202,157 |
| 2021-02-26 | $1.67 | $1.85 | $1.47 | $1.69 | $1.69 | 243,158 |
| 2021-02-25 | $2.05 | $2.05 | $1.66 | $1.70 | $1.70 | 244,159 |
| 2021-02-24 | $2.00 | $2.09 | $1.91 | $2.00 | $2.00 | 138,939 |
| 2021-02-23 | $2.05 | $2.17 | $1.76 | $2.00 | $2.00 | 209,330 |
| 2021-02-22 | $2.30 | $2.39 | $2.15 | $2.20 | $2.20 | 172,169 |
| 2021-02-19 | $2.30 | $2.40 | $2.22 | $2.30 | $2.30 | 183,998 |
| 2021-02-18 | $2.20 | $2.44 | $2.07 | $2.33 | $2.33 | 230,594 |
| 2021-02-17 | $2.26 | $2.26 | $2.05 | $2.11 | $2.11 | 132,292 |
| 2021-02-16 | $2.12 | $2.20 | $2.06 | $2.20 | $2.20 | 130,911 |
| 2021-02-12 | $2.04 | $2.06 | $2.00 | $2.03 | $2.03 | 124,329 |
| 2021-02-11 | $2.10 | $2.19 | $2.03 | $2.04 | $2.04 | 144,962 |
| 2021-02-10 | $2.10 | $2.22 | $2.01 | $2.17 | $2.17 | 199,132 |
| 2021-02-09 | $2.15 | $2.27 | $2.01 | $2.07 | $2.07 | 182,459 |
| 2021-02-08 | $2.21 | $2.39 | $2.05 | $2.09 | $2.09 | 256,547 |
| 2021-02-05 | $2.34 | $2.35 | $2.15 | $2.20 | $2.20 | 387,057 |
| 2021-02-04 | $2.30 | $2.39 | $2.09 | $2.15 | $2.15 | 373,312 |
| 2021-02-03 | $1.99 | $2.09 | $1.95 | $2.05 | $2.05 | 261,587 |
| 2021-02-02 | $1.93 | $2.02 | $1.80 | $1.93 | $1.93 | 208,027 |
| 2021-02-01 | $1.77 | $1.94 | $1.71 | $1.80 | $1.80 | 241,414 |
| 2021-01-29 | $1.69 | $1.89 | $1.65 | $1.76 | $1.76 | 151,872 |
| 2021-01-28 | $1.70 | $1.87 | $1.65 | $1.75 | $1.75 | 189,174 |
| 2021-01-27 | $1.95 | $2.00 | $1.65 | $1.78 | $1.78 | 478,934 |
| 2021-01-26 | $2.25 | $2.30 | $2.01 | $2.10 | $2.10 | 448,750 |
| 2021-01-25 | $2.50 | $2.63 | $2.14 | $2.20 | $2.20 | 458,237 |
| 2021-01-22 | $2.37 | $2.55 | $2.20 | $2.27 | $2.27 | 667,546 |
| 2021-01-21 | $2.00 | $2.40 | $1.92 | $2.25 | $2.25 | 977,186 |
| 2021-01-20 | $1.99 | $1.99 | $1.75 | $1.84 | $1.84 | 308,088 |
| 2021-01-19 | $1.93 | $1.98 | $1.77 | $1.83 | $1.83 | 289,994 |
| 2021-01-15 | $2.12 | $2.13 | $1.88 | $1.91 | $1.91 | 271,105 |
| 2021-01-14 | $2.02 | $2.20 | $1.91 | $2.00 | $2.00 | 257,878 |
| 2021-01-13 | $1.95 | $1.95 | $1.73 | $1.87 | $1.87 | 315,598 |
| 2021-01-12 | $1.70 | $1.91 | $1.70 | $1.83 | $1.83 | 250,115 |
| 2021-01-11 | $1.73 | $1.74 | $1.61 | $1.69 | $1.69 | 116,230 |
| 2021-01-08 | $1.56 | $1.70 | $1.55 | $1.70 | $1.70 | 150,999 |
| 2021-01-07 | $1.51 | $1.66 | $1.51 | $1.61 | $1.61 | 148,274 |
| 2021-01-06 | $1.54 | $1.78 | $1.54 | $1.60 | $1.60 | 117,511 |
| 2021-01-05 | $1.60 | $1.69 | $1.52 | $1.58 | $1.58 | 149,345 |
| 2021-01-04 | $1.56 | $1.74 | $1.51 | $1.60 | $1.60 | 202,729 |
| 2020-12-31 | $1.67 | $1.75 | $1.50 | $1.51 | $1.51 | 213,609 |
| 2020-12-30 | $1.63 | $1.77 | $1.63 | $1.67 | $1.67 | 120,274 |
| 2020-12-29 | $1.75 | $1.90 | $1.57 | $1.63 | $1.63 | 246,293 |
| 2020-12-28 | $1.91 | $1.95 | $1.65 | $1.69 | $1.69 | 550,758 |
| 2020-12-24 | $1.75 | $1.82 | $1.65 | $1.68 | $1.68 | 247,983 |
| 2020-12-23 | $1.70 | $1.78 | $1.52 | $1.68 | $1.68 | 349,926 |
| 2020-12-22 | $1.63 | $1.72 | $1.55 | $1.60 | $1.60 | 200,505 |
| 2020-12-21 | $1.57 | $1.65 | $1.41 | $1.55 | $1.55 | 236,662 |
| 2020-12-18 | $1.43 | $1.52 | $1.38 | $1.46 | $1.46 | 144,872 |
| 2020-12-17 | $1.31 | $1.44 | $1.26 | $1.39 | $1.39 | 139,347 |
| 2020-12-16 | $1.31 | $1.35 | $1.25 | $1.31 | $1.31 | 138,153 |
| 2020-12-15 | $1.51 | $1.70 | $1.28 | $1.30 | $1.30 | 332,051 |
| 2020-12-14 | $1.60 | $1.65 | $1.40 | $1.49 | $1.49 | 328,205 |
| 2020-12-11 | $1.35 | $1.47 | $1.25 | $1.38 | $1.38 | 247,481 |
| 2020-12-10 | $1.22 | $1.34 | $1.16 | $1.30 | $1.30 | 166,894 |
| 2020-12-09 | $1.27 | $1.38 | $1.15 | $1.18 | $1.18 | 98,258 |
| 2020-12-08 | $1.15 | $1.26 | $1.13 | $1.20 | $1.20 | 83,615 |
| 2020-12-07 | $1.12 | $1.15 | $1.02 | $1.10 | $1.10 | 226,917 |
| 2020-12-04 | $1.15 | $1.15 | $1.04 | $1.10 | $1.10 | 63,684 |
| 2020-12-03 | $1.10 | $1.12 | $1.07 | $1.07 | $1.07 | 19,078 |
| 2020-12-02 | $1.05 | $1.17 | $1.05 | $1.10 | $1.10 | 237,390 |
| 2020-12-01 | $1.10 | $1.14 | $1.05 | $1.06 | $1.06 | 65,658 |
| 2020-11-30 | $1.05 | $1.06 | $1.02 | $1.05 | $1.05 | 134,440 |
| 2020-11-27 | $1.08 | $1.14 | $1.00 | $1.06 | $1.06 | 41,788 |
| 2020-11-25 | $1.10 | $1.12 | $1.00 | $1.11 | $1.11 | 74,877 |
| 2020-11-24 | $1.15 | $1.15 | $0.99 | $1.00 | $1.00 | 139,749 |
| 2020-11-23 | $1.00 | $1.15 | $0.91 | $1.03 | $1.03 | 179,359 |
| 2020-11-20 | $0.90 | $0.97 | $0.90 | $0.91 | $0.91 | 90,117 |
| 2020-11-19 | $0.94 | $0.94 | $0.89 | $0.90 | $0.90 | 22,385 |
| 2020-11-18 | $0.95 | $0.95 | $0.85 | $0.90 | $0.90 | 121,970 |
| 2020-11-17 | $0.95 | $0.96 | $0.86 | $0.86 | $0.86 | 21,521 |
| 2020-11-16 | $0.84 | $0.92 | $0.84 | $0.92 | $0.92 | 32,372 |
| 2020-11-13 | $0.88 | $0.92 | $0.84 | $0.92 | $0.92 | 4,680 |
| 2020-11-12 | $0.89 | $0.92 | $0.89 | $0.92 | $0.92 | 12,552 |
| 2020-11-11 | $0.92 | $0.92 | $0.85 | $0.92 | $0.92 | 7,114 |
| 2020-11-10 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 350 |
| 2020-11-09 | $0.93 | $0.93 | $0.90 | $0.91 | $0.91 | 12,981 |
| 2020-11-06 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 4,450 |
| 2020-11-05 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 1,223 |
| 2020-11-04 | $0.86 | $0.94 | $0.75 | $0.85 | $0.85 | 21,121 |
| 2020-11-03 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2020-11-02 | $0.83 | $0.90 | $0.83 | $0.85 | $0.85 | 3,816 |
| 2020-10-30 | $0.86 | $0.90 | $0.79 | $0.85 | $0.85 | 70,584 |
| 2020-10-29 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 9,075 |
| 2020-10-28 | $0.95 | $1.04 | $0.82 | $0.91 | $0.91 | 23,379 |
| 2020-10-27 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 5,760 |
| 2020-10-26 | $0.90 | $0.95 | $0.90 | $0.93 | $0.93 | 5,673 |
| 2020-10-23 | $0.95 | $1.02 | $0.95 | $1.00 | $1.00 | 19,050 |
| 2020-10-22 | $0.92 | $0.95 | $0.83 | $0.95 | $0.95 | 36,186 |
| 2020-10-21 | $0.95 | $0.95 | $0.90 | $0.94 | $0.94 | 113,776 |
| 2020-10-20 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 17,505 |
| 2020-10-19 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 26,313 |
| 2020-10-16 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 92,788 |
| 2020-10-15 | $0.95 | $1.05 | $0.93 | $0.93 | $0.93 | 173,101 |
| 2020-10-14 | $0.95 | $0.95 | $0.90 | $0.94 | $0.94 | 183,469 |
| 2020-10-13 | $0.91 | $0.91 | $0.85 | $0.89 | $0.89 | 52,677 |
| 2020-10-12 | $0.89 | $0.91 | $0.88 | $0.89 | $0.89 | 21,049 |
| 2020-10-09 | $0.92 | $0.94 | $0.91 | $0.91 | $0.91 | 8,186 |
| 2020-10-08 | $0.94 | $0.95 | $0.91 | $0.91 | $0.91 | 79,869 |
| 2020-10-07 | $0.95 | $0.95 | $0.86 | $0.91 | $0.91 | 53,082 |
| 2020-10-06 | $0.94 | $1.10 | $0.90 | $0.95 | $0.95 | 243,912 |
| 2020-10-05 | $0.94 | $0.94 | $0.87 | $0.90 | $0.90 | 47,407 |
| 2020-10-02 | $0.93 | $0.94 | $0.90 | $0.90 | $0.90 | 22,870 |
| 2020-10-01 | $0.94 | $0.95 | $0.90 | $0.94 | $0.94 | 76,406 |
| 2020-09-30 | $0.95 | $0.95 | $0.92 | $0.94 | $0.94 | 136,821 |
| 2020-09-29 | $1.00 | $1.00 | $0.90 | $0.95 | $0.95 | 180,938 |
| 2020-09-28 | $1.00 | $1.00 | $0.91 | $0.96 | $0.96 | 55,131 |
| 2020-09-25 | $1.05 | $1.05 | $0.98 | $0.99 | $0.99 | 35,860 |
| 2020-09-24 | $1.28 | $1.28 | $1.00 | $1.00 | $1.00 | 39,076 |
| 2020-09-23 | $1.37 | $1.37 | $1.16 | $1.29 | $1.29 | 16,406 |
| 2020-09-22 | $1.26 | $1.40 | $1.25 | $1.33 | $1.33 | 7,785 |
| 2020-09-21 | $1.40 | $1.45 | $1.26 | $1.26 | $1.26 | 494,189 |
| 2020-09-18 | $1.34 | $1.53 | $1.30 | $1.30 | $1.30 | 59,806 |