European Sustainable Growth Acquisition Corp - Class A (EUSG) Exchange: NASDAQ
Data as of April 26, 2024
$10.90 ($0.00) 0.00%
European Sustainable Growth Acquisition Corp - Class A - Daily Information
Click for more stock information on European Sustainable Growth Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $10.75 |
| Previous Close | $10.90 |
| High | $10.90 |
| Low | $10.45 |
| Adjusted Open | $10.75 |
| Previous Adjusted Close | $10.90 |
| Adjusted High | $10.90 |
| Adjusted Low | $10.45 |
Invest in European Sustainable Growth Acquisition Corp - Class A (EUSG)
Historical Stock Data for European Sustainable Growth Acquisition Corp - Class A (EUSG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $10.75 | $10.90 | $10.45 | $10.90 | $10.90 | 17,010 |
| 2024-04-24 | $10.90 | $10.90 | $10.46 | $10.90 | $10.90 | 31,879 |
| 2024-04-23 | $10.84 | $10.90 | $10.75 | $10.90 | $10.90 | 5,597 |
| 2024-04-22 | $10.70 | $10.90 | $10.65 | $10.90 | $10.90 | 28,271 |
| 2024-04-19 | $10.79 | $10.80 | $10.40 | $10.80 | $10.80 | 11,226 |
| 2024-04-18 | $10.52 | $10.80 | $10.48 | $10.80 | $10.80 | 5,437 |
| 2024-04-17 | $10.41 | $10.80 | $10.16 | $10.80 | $10.80 | 18,419 |
| 2024-04-16 | $10.40 | $10.79 | $10.04 | $10.79 | $10.79 | 21,510 |
| 2024-04-15 | $10.40 | $10.44 | $10.17 | $10.44 | $10.44 | 25,394 |
| 2024-04-12 | $10.35 | $10.40 | $10.21 | $10.40 | $10.40 | 11,011 |
| 2024-04-11 | $10.29 | $10.40 | $10.16 | $10.40 | $10.40 | 16,972 |
| 2024-04-10 | $10.47 | $10.47 | $10.02 | $10.30 | $10.30 | 11,806 |
| 2024-04-09 | $10.20 | $10.39 | $10.09 | $10.39 | $10.39 | 7,474 |
| 2024-04-08 | $10.27 | $10.39 | $9.99 | $10.20 | $10.20 | 9,775 |
| 2024-04-05 | $10.12 | $10.40 | $10.12 | $10.40 | $10.40 | 4,815 |
| 2024-04-04 | $10.31 | $10.31 | $10.02 | $10.27 | $10.27 | 10,794 |
| 2024-04-03 | $10.29 | $10.40 | $9.92 | $10.32 | $10.32 | 9,491 |
| 2024-04-02 | $10.50 | $10.50 | $9.94 | $10.34 | $10.34 | 13,168 |
| 2024-04-01 | $10.74 | $10.74 | $10.04 | $10.44 | $10.44 | 34,282 |
| 2024-03-28 | $10.25 | $10.74 | $10.25 | $10.48 | $10.48 | 333,591 |
| 2024-03-27 | $10.19 | $10.35 | $9.52 | $10.35 | $10.35 | 55,393 |
| 2024-03-26 | $10.11 | $10.40 | $10.11 | $10.19 | $10.19 | 59,444 |
| 2024-03-25 | $10.70 | $10.70 | $9.91 | $10.11 | $10.11 | 45,124 |
| 2024-03-22 | $10.70 | $11.05 | $10.52 | $10.71 | $10.71 | 53,479 |
| 2024-03-21 | $10.74 | $11.00 | $10.25 | $10.79 | $10.79 | 75,058 |
| 2024-03-20 | $10.50 | $10.92 | $9.87 | $10.92 | $10.92 | 39,988 |
| 2024-03-19 | $10.41 | $10.58 | $10.32 | $10.46 | $10.46 | 14,907 |
| 2024-03-18 | $10.41 | $10.82 | $10.25 | $10.50 | $10.50 | 18,473 |
| 2024-03-15 | $10.35 | $10.45 | $9.94 | $10.41 | $10.41 | 33,417 |
| 2024-03-14 | $10.49 | $10.51 | $10.25 | $10.46 | $10.46 | 3,790 |
| 2024-03-13 | $11.00 | $11.00 | $10.39 | $10.49 | $10.49 | 55,887 |
| 2024-03-12 | $10.22 | $11.00 | $10.22 | $11.00 | $11.00 | 59,200 |
| 2024-03-11 | $10.80 | $10.89 | $10.05 | $10.13 | $10.13 | 38,503 |
| 2024-03-08 | $11.17 | $11.17 | $10.80 | $10.96 | $10.96 | 12,451 |
| 2024-03-07 | $10.25 | $11.34 | $9.79 | $11.17 | $11.17 | 67,280 |
| 2024-03-06 | $10.75 | $10.75 | $9.63 | $10.30 | $10.30 | 38,037 |
| 2024-03-05 | $9.64 | $10.94 | $8.41 | $10.94 | $10.94 | 90,484 |
| 2024-03-04 | $10.73 | $10.98 | $9.71 | $10.04 | $10.04 | 55,289 |
| 2024-03-01 | $10.95 | $11.30 | $10.59 | $10.85 | $10.85 | 59,270 |
| 2024-02-29 | $10.07 | $11.48 | $10.06 | $10.99 | $10.99 | 196,585 |
| 2024-02-28 | $10.10 | $10.13 | $9.54 | $10.10 | $10.10 | 61,434 |
| 2024-02-27 | $9.80 | $10.10 | $9.35 | $10.10 | $10.10 | 36,442 |
| 2024-02-26 | $9.70 | $10.23 | $9.28 | $10.10 | $10.10 | 50,144 |
| 2024-02-23 | $9.61 | $9.70 | $9.36 | $9.70 | $9.70 | 30,695 |
| 2024-02-22 | $9.15 | $9.70 | $8.78 | $9.70 | $9.70 | 30,577 |
| 2024-02-21 | $9.10 | $9.59 | $8.80 | $9.45 | $9.45 | 28,061 |
| 2024-02-20 | $9.22 | $9.60 | $9.13 | $9.59 | $9.59 | 13,950 |
| 2024-02-16 | $9.03 | $9.60 | $8.67 | $9.28 | $9.28 | 43,579 |
| 2024-02-15 | $9.53 | $9.70 | $9.01 | $9.10 | $9.10 | 14,399 |
| 2024-02-14 | $9.05 | $9.83 | $8.17 | $9.69 | $9.69 | 150,316 |
| 2024-02-13 | $9.10 | $9.31 | $8.98 | $9.07 | $9.07 | 39,953 |
| 2024-02-12 | $9.45 | $9.83 | $9.00 | $9.27 | $9.27 | 20,800 |
| 2024-02-09 | $8.92 | $9.44 | $8.38 | $9.20 | $9.20 | 69,748 |
| 2024-02-08 | $8.00 | $8.96 | $7.99 | $8.93 | $8.93 | 89,095 |
| 2024-02-07 | $7.72 | $7.96 | $7.41 | $7.90 | $7.90 | 27,092 |
| 2024-02-06 | $7.47 | $7.74 | $7.26 | $7.32 | $7.32 | 28,881 |
| 2024-02-05 | $7.19 | $7.45 | $7.19 | $7.36 | $7.36 | 19,153 |
| 2024-02-02 | $7.49 | $7.52 | $6.90 | $7.29 | $7.29 | 24,194 |
| 2024-02-01 | $7.60 | $7.80 | $7.34 | $7.56 | $7.56 | 108,465 |
| 2024-01-31 | $7.09 | $7.50 | $7.02 | $7.50 | $7.50 | 223,295 |
| 2024-01-30 | $6.90 | $7.10 | $6.79 | $7.09 | $7.09 | 195,335 |
| 2024-01-29 | $6.70 | $6.91 | $6.49 | $6.90 | $6.90 | 287,674 |
| 2024-01-26 | $6.72 | $6.80 | $6.51 | $6.70 | $6.70 | 1,360,035 |
| 2024-01-25 | $6.51 | $6.80 | $6.36 | $6.72 | $6.72 | 261,208 |
| 2024-01-24 | $6.65 | $6.81 | $6.49 | $6.59 | $6.59 | 69,594 |
| 2024-01-23 | $6.80 | $6.85 | $6.57 | $6.75 | $6.75 | 6,125 |
| 2024-01-22 | $6.44 | $6.85 | $6.44 | $6.85 | $6.85 | 7,314 |
| 2024-01-19 | $6.85 | $6.85 | $6.36 | $6.84 | $6.84 | 12,897 |
| 2024-01-18 | $6.85 | $6.85 | $6.36 | $6.84 | $6.84 | 18,721 |
| 2024-01-17 | $6.69 | $6.87 | $6.25 | $6.84 | $6.84 | 36,510 |
| 2024-01-16 | $6.95 | $7.14 | $6.65 | $6.86 | $6.86 | 12,607 |
| 2024-01-12 | $7.14 | $7.14 | $6.72 | $6.80 | $6.80 | 22,709 |
| 2024-01-11 | $6.75 | $7.00 | $6.63 | $6.95 | $6.95 | 9,709 |
| 2024-01-10 | $6.93 | $7.09 | $6.75 | $7.00 | $7.00 | 23,488 |
| 2024-01-09 | $7.03 | $7.14 | $6.99 | $7.14 | $7.14 | 9,082 |
| 2024-01-08 | $6.91 | $7.07 | $6.91 | $7.05 | $7.05 | 24,182 |
| 2024-01-05 | $6.99 | $7.03 | $6.94 | $7.00 | $7.00 | 12,299 |
| 2024-01-04 | $6.99 | $7.00 | $6.90 | $6.93 | $6.93 | 14,604 |
| 2024-01-03 | $6.90 | $7.06 | $6.87 | $7.00 | $7.00 | 35,192 |
| 2024-01-02 | $7.20 | $7.21 | $6.82 | $7.10 | $7.10 | 13,643 |
| 2023-12-29 | $7.01 | $7.44 | $7.01 | $7.15 | $7.15 | 337,335 |
| 2023-12-28 | $6.76 | $7.23 | $6.76 | $7.08 | $7.08 | 125,548 |
| 2023-12-27 | $6.90 | $6.96 | $6.71 | $6.95 | $6.95 | 124,337 |
| 2023-12-26 | $6.85 | $6.90 | $6.65 | $6.90 | $6.90 | 12,251 |
| 2023-12-22 | $6.91 | $6.94 | $6.37 | $6.85 | $6.85 | 20,980 |
| 2023-12-21 | $6.79 | $6.85 | $6.76 | $6.85 | $6.85 | 12,202 |
| 2023-12-20 | $6.62 | $6.88 | $6.56 | $6.83 | $6.83 | 16,999 |
| 2023-12-19 | $6.90 | $6.92 | $6.71 | $6.82 | $6.82 | 22,185 |
| 2023-12-18 | $6.85 | $6.94 | $6.80 | $6.94 | $6.94 | 20,665 |
| 2023-12-15 | $6.82 | $6.91 | $6.59 | $6.90 | $6.90 | 27,249 |
| 2023-12-14 | $7.00 | $7.00 | $6.76 | $6.95 | $6.95 | 14,929 |
| 2023-12-13 | $6.77 | $7.00 | $6.73 | $7.00 | $7.00 | 16,288 |
| 2023-12-12 | $6.80 | $6.95 | $6.65 | $6.95 | $6.95 | 25,669 |
| 2023-12-11 | $6.95 | $7.00 | $6.90 | $6.95 | $6.95 | 7,315 |
| 2023-12-08 | $6.95 | $6.95 | $6.81 | $6.95 | $6.95 | 48,263 |
| 2023-12-07 | $6.95 | $7.00 | $6.42 | $7.00 | $7.00 | 49,958 |
| 2023-12-06 | $6.80 | $6.98 | $6.43 | $6.90 | $6.90 | 96,153 |
| 2023-12-05 | $6.21 | $6.90 | $6.10 | $6.90 | $6.90 | 1,003,048 |
| 2023-12-04 | $6.60 | $6.60 | $6.19 | $6.30 | $6.30 | 20,466 |
| 2023-12-01 | $6.26 | $6.49 | $6.26 | $6.49 | $6.49 | 6,343 |
| 2023-11-30 | $6.24 | $6.59 | $6.14 | $6.25 | $6.25 | 46,374 |
| 2023-11-29 | $6.43 | $6.48 | $6.17 | $6.33 | $6.33 | 26,656 |
| 2023-11-28 | $6.56 | $6.56 | $6.44 | $6.50 | $6.50 | 6,135 |
| 2023-11-27 | $6.50 | $6.60 | $6.47 | $6.60 | $6.60 | 11,883 |
| 2023-11-24 | $6.75 | $6.75 | $6.30 | $6.68 | $6.68 | 29,883 |
| 2023-11-22 | $6.68 | $6.75 | $6.53 | $6.75 | $6.75 | 8,826 |
| 2023-11-21 | $6.51 | $6.74 | $6.50 | $6.74 | $6.74 | 13,248 |
| 2023-11-20 | $6.50 | $6.73 | $6.35 | $6.73 | $6.73 | 15,115 |
| 2023-11-17 | $6.51 | $6.75 | $6.26 | $6.53 | $6.53 | 11,549 |
| 2023-11-16 | $6.71 | $6.75 | $6.43 | $6.63 | $6.63 | 20,582 |
| 2023-11-15 | $6.66 | $6.66 | $6.43 | $6.64 | $6.64 | 25,712 |
| 2023-11-14 | $6.40 | $6.75 | $6.31 | $6.50 | $6.50 | 39,842 |
| 2023-11-13 | $6.50 | $6.66 | $6.31 | $6.50 | $6.50 | 57,693 |
| 2023-11-10 | $6.50 | $6.50 | $6.41 | $6.49 | $6.49 | 10,769 |
| 2023-11-09 | $6.52 | $6.70 | $6.45 | $6.64 | $6.64 | 9,904 |
| 2023-11-08 | $6.54 | $6.70 | $6.41 | $6.60 | $6.60 | 40,796 |
| 2023-11-07 | $6.70 | $6.70 | $6.30 | $6.60 | $6.60 | 127,869 |
| 2023-11-06 | $6.61 | $6.62 | $6.30 | $6.41 | $6.41 | 15,261 |
| 2023-11-03 | $6.50 | $6.52 | $6.50 | $6.52 | $6.52 | 4,655 |
| 2023-11-02 | $6.55 | $6.68 | $6.38 | $6.50 | $6.50 | 10,256 |
| 2023-11-01 | $6.52 | $6.52 | $6.46 | $6.50 | $6.50 | 5,570 |
| 2023-10-31 | $6.53 | $6.54 | $6.17 | $6.50 | $6.50 | 41,362 |
| 2023-10-30 | $7.04 | $7.04 | $6.47 | $6.50 | $6.50 | 12,404 |
| 2023-10-27 | $6.42 | $6.57 | $6.42 | $6.57 | $6.57 | 13,239 |
| 2023-10-26 | $6.46 | $6.51 | $6.30 | $6.51 | $6.51 | 21,485 |
| 2023-10-25 | $6.48 | $6.50 | $6.40 | $6.46 | $6.46 | 14,186 |
| 2023-10-24 | $6.55 | $6.70 | $6.22 | $6.70 | $6.70 | 24,203 |
| 2023-10-23 | $6.27 | $6.60 | $6.19 | $6.48 | $6.48 | 32,354 |
| 2023-10-20 | $6.51 | $6.60 | $6.16 | $6.48 | $6.48 | 25,517 |
| 2023-10-19 | $6.49 | $6.80 | $6.49 | $6.72 | $6.72 | 24,501 |
| 2023-10-18 | $6.70 | $6.79 | $6.50 | $6.70 | $6.70 | 14,034 |
| 2023-10-17 | $6.69 | $6.78 | $5.90 | $6.70 | $6.70 | 27,227 |
| 2023-10-16 | $7.25 | $7.25 | $6.51 | $6.70 | $6.70 | 24,241 |
| 2023-10-13 | $6.61 | $6.75 | $6.44 | $6.60 | $6.60 | 17,208 |
| 2023-10-12 | $5.93 | $6.80 | $5.90 | $6.50 | $6.50 | 128,678 |
| 2023-10-11 | $6.53 | $6.59 | $6.49 | $6.52 | $6.52 | 24,546 |
| 2023-10-10 | $6.60 | $6.68 | $5.81 | $6.56 | $6.56 | 50,306 |
| 2023-10-09 | $6.87 | $6.87 | $6.53 | $6.66 | $6.66 | 26,557 |
| 2023-10-06 | $6.78 | $6.80 | $6.51 | $6.77 | $6.77 | 6,571 |
| 2023-10-05 | $6.62 | $6.82 | $6.60 | $6.80 | $6.80 | 11,494 |
| 2023-10-04 | $6.58 | $6.80 | $6.56 | $6.77 | $6.77 | 4,760 |
| 2023-10-03 | $6.80 | $7.00 | $6.54 | $6.81 | $6.81 | 10,788 |
| 2023-10-02 | $6.87 | $7.02 | $6.56 | $6.81 | $6.81 | 14,049 |
| 2023-09-29 | $7.11 | $7.50 | $6.67 | $7.02 | $7.02 | 63,029 |
| 2023-09-28 | $7.46 | $7.46 | $7.05 | $7.40 | $7.40 | 8,528 |
| 2023-09-27 | $7.32 | $7.46 | $7.05 | $7.33 | $7.33 | 15,680 |
| 2023-09-26 | $7.49 | $7.50 | $7.17 | $7.40 | $7.40 | 14,686 |
| 2023-09-25 | $7.21 | $7.50 | $7.14 | $7.35 | $7.35 | 29,897 |
| 2023-09-22 | $7.50 | $7.50 | $7.30 | $7.50 | $7.50 | 19,620 |
| 2023-09-21 | $7.49 | $7.50 | $7.06 | $7.50 | $7.50 | 13,054 |
| 2023-09-20 | $7.62 | $7.72 | $7.46 | $7.70 | $7.70 | 16,473 |
| 2023-09-19 | $7.16 | $7.72 | $6.66 | $7.72 | $7.72 | 31,653 |
| 2023-09-18 | $7.10 | $7.61 | $7.10 | $7.20 | $7.20 | 12,239 |
| 2023-09-15 | $7.57 | $7.74 | $7.06 | $7.24 | $7.24 | 34,463 |
| 2023-09-14 | $7.58 | $7.76 | $7.40 | $7.42 | $7.42 | 22,737 |
| 2023-09-13 | $7.64 | $7.64 | $7.05 | $7.64 | $7.64 | 16,630 |
| 2023-09-12 | $7.42 | $7.64 | $7.32 | $7.59 | $7.59 | 16,304 |
| 2023-09-11 | $7.63 | $7.63 | $7.12 | $7.42 | $7.42 | 19,366 |
| 2023-09-08 | $7.35 | $7.42 | $7.20 | $7.39 | $7.39 | 14,046 |
| 2023-09-07 | $7.09 | $7.50 | $7.09 | $7.11 | $7.11 | 18,837 |
| 2023-09-06 | $7.39 | $7.50 | $7.07 | $7.30 | $7.30 | 15,532 |
| 2023-09-05 | $7.66 | $7.78 | $7.45 | $7.45 | $7.45 | 18,551 |
| 2023-09-01 | $7.95 | $7.95 | $7.52 | $7.90 | $7.90 | 27,942 |
| 2023-08-31 | $7.93 | $7.99 | $7.57 | $7.81 | $7.81 | 49,972 |
| 2023-08-30 | $7.85 | $7.95 | $7.56 | $7.91 | $7.91 | 26,239 |
| 2023-08-29 | $7.84 | $7.94 | $7.34 | $7.83 | $7.83 | 41,776 |
| 2023-08-28 | $7.70 | $7.98 | $7.51 | $7.78 | $7.78 | 16,079 |
| 2023-08-25 | $7.89 | $7.94 | $7.34 | $7.72 | $7.72 | 100,037 |
| 2023-08-24 | $7.71 | $7.99 | $7.49 | $7.99 | $7.99 | 17,701 |
| 2023-08-23 | $7.98 | $7.99 | $7.75 | $7.84 | $7.84 | 29,129 |
| 2023-08-22 | $7.98 | $7.99 | $7.76 | $7.99 | $7.99 | 5,664 |
| 2023-08-21 | $7.77 | $7.99 | $7.52 | $7.88 | $7.88 | 9,047 |
| 2023-08-18 | $7.23 | $7.99 | $7.18 | $7.99 | $7.99 | 34,514 |
| 2023-08-17 | $7.51 | $7.60 | $7.16 | $7.35 | $7.35 | 22,168 |
| 2023-08-16 | $7.65 | $7.98 | $7.33 | $7.39 | $7.39 | 80,010 |
| 2023-08-15 | $7.10 | $7.81 | $6.82 | $7.80 | $7.80 | 71,031 |
| 2023-08-14 | $7.20 | $7.20 | $6.90 | $7.00 | $7.00 | 5,224 |
| 2023-08-11 | $6.95 | $7.30 | $6.29 | $7.30 | $7.30 | 19,914 |
| 2023-08-10 | $6.88 | $7.25 | $6.86 | $7.24 | $7.24 | 21,687 |
| 2023-08-09 | $6.37 | $6.85 | $5.98 | $6.56 | $6.56 | 66,309 |
| 2023-08-08 | $6.24 | $6.25 | $5.90 | $5.94 | $5.94 | 9,630 |
| 2023-08-07 | $5.94 | $6.25 | $5.94 | $6.25 | $6.25 | 2,117 |
| 2023-08-04 | $6.12 | $6.30 | $5.51 | $6.30 | $6.30 | 11,603 |
| 2023-08-03 | $6.06 | $6.29 | $6.06 | $6.11 | $6.11 | 7,345 |
| 2023-08-02 | $5.98 | $6.46 | $5.91 | $6.20 | $6.20 | 6,948 |
| 2023-08-01 | $6.20 | $6.25 | $5.98 | $5.98 | $5.98 | 6,465 |
| 2023-07-31 | $6.21 | $6.30 | $6.20 | $6.22 | $6.22 | 6,791 |
| 2023-07-28 | $6.00 | $6.45 | $6.00 | $6.34 | $6.34 | 20,977 |
| 2023-07-27 | $5.91 | $5.94 | $5.35 | $5.90 | $5.90 | 11,813 |
| 2023-07-26 | $5.37 | $5.93 | $5.37 | $5.56 | $5.56 | 1,678 |
| 2023-07-25 | $5.34 | $5.80 | $5.34 | $5.80 | $5.80 | 8,093 |
| 2023-07-24 | $5.38 | $5.50 | $5.37 | $5.50 | $5.50 | 7,060 |
| 2023-07-21 | $5.71 | $5.71 | $5.42 | $5.45 | $5.45 | 3,472 |
| 2023-07-20 | $5.84 | $5.85 | $5.37 | $5.71 | $5.71 | 9,590 |
| 2023-07-19 | $6.00 | $6.00 | $5.89 | $5.93 | $5.93 | 2,320 |
| 2023-07-18 | $6.18 | $6.20 | $5.86 | $6.00 | $6.00 | 12,962 |
| 2023-07-17 | $6.00 | $6.15 | $5.84 | $6.05 | $6.05 | 10,444 |
| 2023-07-14 | $5.69 | $6.15 | $5.69 | $6.00 | $6.00 | 39,731 |
| 2023-07-13 | $5.91 | $6.40 | $5.91 | $6.20 | $6.20 | 29,496 |
| 2023-07-12 | $6.01 | $6.01 | $5.92 | $5.95 | $5.95 | 28,439 |
| 2023-07-11 | $5.83 | $6.16 | $5.50 | $6.00 | $6.00 | 10,425 |
| 2023-07-10 | $5.68 | $5.83 | $5.36 | $5.82 | $5.82 | 3,211 |
| 2023-07-07 | $6.04 | $6.05 | $5.74 | $5.82 | $5.82 | 10,119 |
| 2023-07-06 | $5.69 | $6.04 | $5.69 | $6.00 | $6.00 | 14,858 |
| 2023-07-05 | $6.44 | $6.44 | $5.99 | $6.00 | $6.00 | 2,689 |
| 2023-07-03 | $6.30 | $6.53 | $5.70 | $6.50 | $6.50 | 31,448 |
| 2023-06-30 | $5.81 | $6.50 | $5.60 | $6.40 | $6.40 | 37,935 |
| 2023-06-29 | $6.30 | $6.59 | $5.99 | $6.00 | $6.00 | 29,229 |
| 2023-06-28 | $5.95 | $6.30 | $5.95 | $6.30 | $6.30 | 7,572 |
| 2023-06-27 | $5.52 | $6.08 | $5.35 | $6.08 | $6.08 | 38,456 |
| 2023-06-26 | $5.19 | $5.39 | $5.19 | $5.30 | $5.30 | 12,578 |
| 2023-06-23 | $5.30 | $5.31 | $5.30 | $5.30 | $5.30 | 5,249 |
| 2023-06-22 | $5.59 | $5.68 | $4.80 | $5.30 | $5.30 | 68,910 |
| 2023-06-21 | $5.64 | $5.70 | $5.50 | $5.59 | $5.59 | 4,964 |
| 2023-06-20 | $6.00 | $6.03 | $5.54 | $5.74 | $5.74 | 127,613 |
| 2023-06-16 | $6.00 | $6.08 | $6.00 | $6.07 | $6.07 | 9,073 |
| 2023-06-15 | $6.05 | $6.05 | $6.00 | $6.00 | $6.00 | 8,881 |
| 2023-06-14 | $6.00 | $6.08 | $6.00 | $6.00 | $6.00 | 26,879 |
| 2023-06-13 | $6.00 | $6.07 | $6.00 | $6.00 | $6.00 | 20,401 |
| 2023-06-12 | $6.03 | $6.03 | $6.00 | $6.02 | $6.02 | 3,940 |
| 2023-06-09 | $5.90 | $6.08 | $5.31 | $6.00 | $6.00 | 33,097 |
| 2023-06-08 | $6.09 | $6.11 | $5.99 | $6.09 | $6.09 | 12,294 |
| 2023-06-07 | $6.27 | $6.37 | $6.06 | $6.17 | $6.17 | 7,966 |
| 2023-06-06 | $6.05 | $6.25 | $6.01 | $6.25 | $6.25 | 40,544 |
| 2023-06-05 | $6.02 | $6.20 | $6.02 | $6.02 | $6.02 | 7,926 |
| 2023-06-02 | $6.20 | $6.23 | $6.00 | $6.23 | $6.23 | 11,258 |
| 2023-06-01 | $6.01 | $6.15 | $5.99 | $6.14 | $6.14 | 5,175 |
| 2023-05-31 | $6.00 | $6.03 | $5.85 | $6.01 | $6.01 | 36,599 |
| 2023-05-30 | $6.22 | $6.22 | $6.00 | $6.03 | $6.03 | 74,613 |
| 2023-05-26 | $6.14 | $6.24 | $6.11 | $6.23 | $6.23 | 7,939 |
| 2023-05-25 | $6.00 | $6.22 | $6.00 | $6.01 | $6.01 | 50,418 |
| 2023-05-24 | $6.00 | $6.05 | $6.00 | $6.00 | $6.00 | 67,414 |
| 2023-05-23 | $6.00 | $6.54 | $6.00 | $6.01 | $6.01 | 92,069 |
| 2023-05-22 | $6.65 | $7.44 | $6.00 | $6.17 | $6.17 | 150,246 |
| 2023-05-19 | $5.40 | $6.50 | $5.40 | $6.01 | $6.01 | 175,174 |
| 2023-05-18 | $4.83 | $5.35 | $4.61 | $5.35 | $5.35 | 97,181 |
| 2023-05-17 | $4.66 | $4.66 | $4.04 | $4.60 | $4.60 | 70,726 |
| 2023-05-16 | $3.58 | $4.41 | $3.58 | $4.10 | $4.10 | 110,242 |
| 2023-05-15 | $3.20 | $3.73 | $3.20 | $3.41 | $3.41 | 108,214 |
| 2023-05-12 | $2.94 | $4.70 | $2.70 | $3.21 | $3.21 | 452,265 |
| 2023-05-11 | $2.50 | $3.20 | $2.50 | $3.00 | $3.00 | 556,550 |
| 2023-05-10 | $2.46 | $2.55 | $2.35 | $2.49 | $2.49 | 13,224 |
| 2023-05-09 | $2.40 | $2.40 | $2.13 | $2.28 | $2.28 | 8,331 |
| 2023-05-08 | $2.29 | $2.51 | $2.26 | $2.32 | $2.32 | 145,897 |
| 2023-05-05 | $2.21 | $2.55 | $2.21 | $2.21 | $2.21 | 117,301 |
| 2023-05-04 | $2.37 | $2.45 | $2.35 | $2.36 | $2.36 | 6,646 |
| 2023-05-03 | $2.50 | $2.52 | $2.21 | $2.48 | $2.48 | 104,991 |
| 2023-05-02 | $2.49 | $2.50 | $2.30 | $2.40 | $2.40 | 126,561 |
| 2023-05-01 | $2.30 | $2.52 | $2.20 | $2.40 | $2.40 | 50,030 |
| 2023-04-28 | $2.10 | $2.27 | $2.08 | $2.27 | $2.27 | 19,853 |
| 2023-04-27 | $2.01 | $2.13 | $2.01 | $2.06 | $2.06 | 2,470 |
| 2023-04-26 | $2.04 | $2.04 | $1.91 | $2.00 | $2.00 | 9,535 |
| 2023-04-25 | $2.01 | $2.06 | $1.96 | $2.00 | $2.00 | 10,839 |
| 2023-04-24 | $2.17 | $2.17 | $1.96 | $1.96 | $1.96 | 209,104 |
| 2023-04-21 | $2.14 | $2.39 | $2.07 | $2.07 | $2.07 | 4,204 |
| 2023-04-20 | $2.09 | $2.52 | $2.04 | $2.36 | $2.36 | 9,477 |
| 2023-04-19 | $2.10 | $2.15 | $2.04 | $2.14 | $2.14 | 13,892 |
| 2023-04-18 | $2.08 | $2.17 | $1.97 | $2.15 | $2.15 | 10,870 |
| 2023-04-17 | $2.10 | $2.49 | $2.08 | $2.17 | $2.17 | 6,062 |
| 2023-04-14 | $2.25 | $2.25 | $2.13 | $2.19 | $2.19 | 10,462 |
| 2023-04-13 | $2.45 | $2.48 | $2.31 | $2.37 | $2.37 | 8,575 |
| 2023-04-12 | $2.23 | $2.46 | $2.23 | $2.45 | $2.45 | 7,291 |
| 2023-04-11 | $2.58 | $2.60 | $2.35 | $2.58 | $2.58 | 5,375 |
| 2023-04-10 | $2.39 | $2.76 | $2.34 | $2.59 | $2.59 | 6,270 |
| 2023-04-06 | $2.62 | $2.67 | $2.35 | $2.36 | $2.36 | 13,714 |
| 2023-04-05 | $2.44 | $2.66 | $2.44 | $2.60 | $2.60 | 7,794 |
| 2023-04-04 | $2.61 | $2.77 | $2.35 | $2.36 | $2.36 | 13,722 |
| 2023-04-03 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 956 |
| 2023-03-31 | $2.76 | $2.76 | $2.62 | $2.70 | $2.70 | 3,880 |
| 2023-03-30 | $2.76 | $2.76 | $2.61 | $2.69 | $2.69 | 8,888 |
| 2023-03-29 | $2.74 | $2.75 | $2.60 | $2.73 | $2.73 | 18,664 |
| 2023-03-28 | $2.39 | $2.75 | $2.39 | $2.68 | $2.68 | 170,908 |
| 2023-03-27 | $2.74 | $2.74 | $2.50 | $2.51 | $2.51 | 2,649 |
| 2023-03-24 | $2.50 | $2.57 | $2.40 | $2.48 | $2.48 | 34,507 |
| 2023-03-23 | $2.63 | $2.65 | $2.46 | $2.50 | $2.50 | 2,947 |
| 2023-03-22 | $2.47 | $2.62 | $2.45 | $2.62 | $2.62 | 6,302 |
| 2023-03-21 | $2.53 | $2.64 | $2.40 | $2.46 | $2.46 | 4,721 |
| 2023-03-20 | $2.51 | $2.54 | $2.35 | $2.45 | $2.45 | 30,239 |
| 2023-03-17 | $2.62 | $2.65 | $2.55 | $2.55 | $2.55 | 4,533 |
| 2023-03-16 | $2.68 | $2.69 | $2.60 | $2.60 | $2.60 | 21,611 |
| 2023-03-15 | $2.71 | $2.73 | $2.61 | $2.72 | $2.72 | 2,754 |
| 2023-03-14 | $2.60 | $2.87 | $2.60 | $2.64 | $2.64 | 104,281 |
| 2023-03-13 | $2.69 | $2.87 | $2.62 | $2.72 | $2.72 | 2,604 |
| 2023-03-10 | $2.89 | $2.91 | $2.35 | $2.62 | $2.62 | 45,093 |
| 2023-03-09 | $2.85 | $2.96 | $2.84 | $2.94 | $2.94 | 4,128 |
| 2023-03-08 | $2.91 | $2.97 | $2.88 | $2.89 | $2.89 | 7,587 |
| 2023-03-07 | $2.99 | $2.99 | $2.95 | $2.98 | $2.98 | 10,213 |
| 2023-03-06 | $2.84 | $2.99 | $2.84 | $2.98 | $2.98 | 18,251 |
| 2023-03-03 | $2.99 | $3.00 | $2.89 | $2.89 | $2.89 | 3,539 |
| 2023-03-02 | $2.86 | $2.98 | $2.80 | $2.98 | $2.98 | 15,330 |
| 2023-03-01 | $2.83 | $3.01 | $2.78 | $2.83 | $2.83 | 123,763 |
| 2023-02-28 | $2.98 | $3.07 | $2.92 | $2.92 | $2.92 | 115,698 |
| 2023-02-27 | $2.99 | $3.20 | $2.84 | $2.89 | $2.89 | 251,169 |
| 2023-02-24 | $2.96 | $2.98 | $2.85 | $2.90 | $2.90 | 10,498 |
| 2023-02-23 | $2.97 | $2.98 | $2.94 | $2.98 | $2.98 | 3,112 |
| 2023-02-22 | $2.99 | $3.00 | $2.90 | $3.00 | $3.00 | 26,159 |
| 2023-02-21 | $2.99 | $3.00 | $2.94 | $2.94 | $2.94 | 13,447 |
| 2023-02-17 | $2.80 | $3.00 | $2.80 | $3.00 | $3.00 | 15,901 |
| 2023-02-16 | $3.00 | $3.12 | $2.89 | $2.99 | $2.99 | 138,316 |
| 2023-02-15 | $3.05 | $3.18 | $2.90 | $2.99 | $2.99 | 203,234 |
| 2023-02-14 | $2.98 | $3.12 | $2.91 | $3.10 | $3.10 | 31,576 |
| 2023-02-13 | $2.76 | $2.99 | $2.76 | $2.88 | $2.88 | 7,211 |
| 2023-02-10 | $2.89 | $2.89 | $2.68 | $2.74 | $2.74 | 85,302 |
| 2023-02-09 | $2.98 | $3.00 | $2.85 | $2.85 | $2.85 | 9,954 |
| 2023-02-08 | $2.96 | $3.00 | $2.83 | $3.00 | $3.00 | 26,316 |
| 2023-02-07 | $2.97 | $2.97 | $2.91 | $2.91 | $2.91 | 2,840 |
| 2023-02-06 | $3.16 | $3.16 | $2.94 | $2.97 | $2.97 | 13,488 |
| 2023-02-03 | $2.96 | $3.15 | $2.96 | $3.11 | $3.11 | 8,600 |
| 2023-02-02 | $3.01 | $3.15 | $3.00 | $3.04 | $3.04 | 22,143 |
| 2023-02-01 | $3.04 | $3.18 | $2.92 | $3.15 | $3.15 | 14,102 |
| 2023-01-31 | $2.99 | $3.05 | $2.92 | $3.00 | $3.00 | 2,108 |
| 2023-01-30 | $2.94 | $2.94 | $2.89 | $2.93 | $2.93 | 12,671 |
| 2023-01-27 | $3.06 | $3.21 | $2.80 | $2.85 | $2.85 | 37,158 |
| 2023-01-26 | $2.99 | $3.09 | $2.99 | $3.09 | $3.09 | 13,155 |
| 2023-01-25 | $3.25 | $3.25 | $3.03 | $3.07 | $3.07 | 34,904 |
| 2023-01-24 | $3.18 | $3.26 | $3.18 | $3.21 | $3.21 | 4,883 |
| 2023-01-23 | $3.30 | $3.35 | $3.24 | $3.27 | $3.27 | 22,873 |
| 2023-01-20 | $3.20 | $3.36 | $3.13 | $3.25 | $3.25 | 8,082 |
| 2023-01-19 | $3.27 | $3.48 | $3.25 | $3.28 | $3.28 | 7,228 |
| 2023-01-18 | $3.39 | $3.40 | $3.29 | $3.29 | $3.29 | 9,746 |
| 2023-01-17 | $3.42 | $3.45 | $3.27 | $3.39 | $3.39 | 39,090 |
| 2023-01-13 | $3.28 | $3.39 | $3.28 | $3.39 | $3.39 | 5,362 |
| 2023-01-12 | $3.26 | $3.39 | $3.12 | $3.23 | $3.23 | 53,451 |
| 2023-01-11 | $3.10 | $3.46 | $3.05 | $3.41 | $3.41 | 70,703 |
| 2023-01-10 | $2.82 | $3.15 | $2.82 | $2.98 | $2.98 | 30,202 |
| 2023-01-09 | $3.18 | $3.18 | $2.90 | $2.91 | $2.91 | 30,973 |
| 2023-01-06 | $3.15 | $3.23 | $2.81 | $3.12 | $3.12 | 88,725 |
| 2023-01-05 | $2.85 | $3.24 | $2.85 | $3.13 | $3.13 | 60,458 |
| 2023-01-04 | $2.92 | $3.00 | $2.80 | $2.90 | $2.90 | 449,456 |
| 2023-01-03 | $3.24 | $3.25 | $2.97 | $3.00 | $3.00 | 285,964 |
| 2022-12-30 | $2.94 | $3.15 | $2.78 | $3.12 | $3.12 | 58,472 |
| 2022-12-29 | $2.82 | $3.03 | $2.80 | $2.98 | $2.98 | 234,791 |
| 2022-12-28 | $3.14 | $3.14 | $2.79 | $2.90 | $2.90 | 109,279 |
| 2022-12-27 | $3.22 | $3.39 | $2.89 | $3.11 | $3.11 | 69,295 |
| 2022-12-23 | $3.25 | $3.25 | $3.17 | $3.21 | $3.21 | 16,675 |
| 2022-12-22 | $3.45 | $3.45 | $3.15 | $3.26 | $3.26 | 60,964 |
| 2022-12-21 | $3.33 | $3.65 | $3.22 | $3.36 | $3.36 | 49,918 |
| 2022-12-20 | $3.19 | $3.36 | $3.19 | $3.26 | $3.26 | 72,362 |
| 2022-12-19 | $3.25 | $3.30 | $3.15 | $3.25 | $3.25 | 47,270 |
| 2022-12-16 | $3.40 | $3.45 | $3.24 | $3.25 | $3.25 | 38,696 |
| 2022-12-15 | $3.56 | $3.65 | $3.45 | $3.49 | $3.49 | 50,203 |
| 2022-12-14 | $3.90 | $3.95 | $3.50 | $3.70 | $3.70 | 44,895 |
| 2022-12-13 | $3.85 | $4.09 | $3.85 | $3.94 | $3.94 | 47,035 |
| 2022-12-12 | $3.98 | $4.31 | $3.75 | $3.84 | $3.84 | 41,747 |
| 2022-12-09 | $4.95 | $4.95 | $3.70 | $3.75 | $3.75 | 51,391 |
| 2022-12-08 | $5.10 | $5.10 | $4.85 | $4.91 | $4.91 | 66,303 |
| 2022-12-07 | $5.00 | $5.27 | $4.86 | $4.98 | $4.98 | 79,672 |
| 2022-12-06 | $5.28 | $5.28 | $5.05 | $5.06 | $5.06 | 1,993 |
| 2022-12-05 | $5.14 | $5.25 | $5.12 | $5.24 | $5.24 | 4,572 |
| 2022-12-02 | $5.39 | $5.57 | $5.03 | $5.22 | $5.22 | 64,547 |
| 2022-12-01 | $5.30 | $5.66 | $5.23 | $5.41 | $5.41 | 34,510 |
| 2022-11-30 | $5.29 | $5.29 | $5.10 | $5.15 | $5.15 | 2,448 |
| 2022-11-29 | $5.25 | $5.40 | $5.07 | $5.25 | $5.25 | 4,626 |
| 2022-11-28 | $5.60 | $5.70 | $5.22 | $5.30 | $5.30 | 21,267 |
| 2022-11-25 | $5.52 | $5.66 | $5.43 | $5.66 | $5.66 | 1,107 |
| 2022-11-23 | $5.40 | $5.75 | $5.31 | $5.41 | $5.41 | 7,829 |
| 2022-11-22 | $5.45 | $5.45 | $5.28 | $5.33 | $5.33 | 7,881 |
| 2022-11-21 | $5.37 | $5.49 | $5.36 | $5.40 | $5.40 | 4,203 |
| 2022-11-18 | $5.35 | $5.50 | $5.29 | $5.48 | $5.48 | 7,053 |
| 2022-11-17 | $5.26 | $5.40 | $5.26 | $5.38 | $5.38 | 33,492 |
| 2022-11-16 | $5.31 | $5.35 | $5.26 | $5.34 | $5.34 | 1,478 |
| 2022-11-15 | $5.39 | $5.41 | $5.31 | $5.41 | $5.41 | 8,226 |
| 2022-11-14 | $5.40 | $5.60 | $5.26 | $5.26 | $5.26 | 9,043 |
| 2022-11-11 | $5.26 | $5.57 | $5.26 | $5.45 | $5.45 | 6,973 |
| 2022-11-10 | $5.55 | $5.55 | $5.25 | $5.29 | $5.29 | 14,032 |
| 2022-11-09 | $5.27 | $5.29 | $5.25 | $5.25 | $5.25 | 2,472 |
| 2022-11-08 | $5.42 | $5.47 | $5.26 | $5.30 | $5.30 | 6,182 |
| 2022-11-07 | $5.60 | $5.65 | $5.01 | $5.07 | $5.07 | 17,246 |
| 2022-11-04 | $5.43 | $5.50 | $5.03 | $5.03 | $5.03 | 4,179 |
| 2022-11-03 | $5.13 | $5.83 | $5.01 | $5.25 | $5.25 | 11,560 |
| 2022-11-02 | $5.16 | $5.48 | $4.99 | $5.06 | $5.06 | 6,381 |
| 2022-11-01 | $5.40 | $5.56 | $5.27 | $5.27 | $5.27 | 5,945 |
| 2022-10-31 | $5.78 | $5.78 | $5.50 | $5.55 | $5.55 | 6,302 |
| 2022-10-28 | $5.95 | $5.95 | $5.43 | $5.65 | $5.65 | 12,444 |
| 2022-10-27 | $6.03 | $6.03 | $5.72 | $5.90 | $5.90 | 15,285 |
| 2022-10-26 | $5.33 | $5.86 | $5.33 | $5.78 | $5.78 | 4,180 |
| 2022-10-25 | $5.56 | $5.56 | $5.33 | $5.35 | $5.35 | 7,293 |
| 2022-10-24 | $5.55 | $5.56 | $5.51 | $5.53 | $5.53 | 5,250 |
| 2022-10-21 | $5.45 | $5.50 | $5.42 | $5.45 | $5.45 | 8,532 |
| 2022-10-20 | $5.70 | $5.70 | $5.52 | $5.54 | $5.54 | 2,005 |
| 2022-10-19 | $5.70 | $5.70 | $5.56 | $5.60 | $5.60 | 8,392 |
| 2022-10-18 | $5.45 | $6.00 | $5.45 | $5.80 | $5.80 | 16,194 |
| 2022-10-17 | $5.79 | $5.95 | $5.44 | $5.44 | $5.44 | 11,555 |
| 2022-10-14 | $5.95 | $6.24 | $5.68 | $5.87 | $5.87 | 175,693 |
| 2022-10-13 | $5.66 | $6.11 | $5.66 | $5.75 | $5.75 | 18,247 |
| 2022-10-12 | $5.61 | $6.10 | $5.61 | $5.89 | $5.89 | 5,674 |
| 2022-10-11 | $6.09 | $6.40 | $5.81 | $5.87 | $5.87 | 17,109 |
| 2022-10-10 | $6.38 | $6.38 | $6.11 | $6.19 | $6.19 | 2,501 |
| 2022-10-07 | $6.55 | $6.60 | $6.23 | $6.51 | $6.51 | 7,263 |
| 2022-10-06 | $6.71 | $6.71 | $6.65 | $6.65 | $6.65 | 2,163 |
| 2022-10-05 | $6.80 | $6.85 | $6.47 | $6.76 | $6.76 | 4,778 |
| 2022-10-04 | $7.15 | $7.22 | $6.53 | $6.75 | $6.75 | 15,201 |
| 2022-10-03 | $7.38 | $7.58 | $7.15 | $7.20 | $7.20 | 9,868 |
| 2022-09-30 | $7.05 | $7.45 | $7.01 | $7.44 | $7.44 | 13,656 |
| 2022-09-29 | $7.44 | $7.45 | $7.00 | $7.09 | $7.09 | 10,895 |
| 2022-09-28 | $8.33 | $8.33 | $7.50 | $7.53 | $7.53 | 11,083 |
| 2022-09-27 | $8.25 | $8.25 | $7.50 | $7.57 | $7.57 | 9,206 |
| 2022-09-26 | $7.61 | $8.26 | $7.61 | $8.00 | $8.00 | 3,568 |
| 2022-09-23 | $8.19 | $8.23 | $7.50 | $7.70 | $7.70 | 16,114 |
| 2022-09-22 | $8.56 | $8.56 | $7.80 | $7.88 | $7.88 | 10,437 |
| 2022-09-21 | $8.17 | $8.71 | $7.80 | $8.60 | $8.60 | 29,337 |
| 2022-09-20 | $8.47 | $8.47 | $8.00 | $8.25 | $8.25 | 13,676 |
| 2022-09-19 | $8.50 | $8.55 | $8.32 | $8.40 | $8.40 | 7,102 |
| 2022-09-16 | $8.50 | $8.50 | $8.16 | $8.49 | $8.49 | 3,214 |
| 2022-09-15 | $7.90 | $8.50 | $7.90 | $8.42 | $8.42 | 14,934 |
| 2022-09-14 | $7.95 | $8.10 | $7.94 | $7.94 | $7.94 | 7,076 |
| 2022-09-13 | $8.05 | $8.05 | $7.50 | $7.81 | $7.81 | 4,607 |
| 2022-09-12 | $8.50 | $8.50 | $7.82 | $8.10 | $8.10 | 32,815 |
| 2022-09-09 | $8.39 | $8.44 | $8.32 | $8.43 | $8.43 | 2,469 |
| 2022-09-08 | $8.26 | $8.45 | $8.25 | $8.39 | $8.39 | 15,823 |
| 2022-09-07 | $8.10 | $8.39 | $8.08 | $8.27 | $8.27 | 35,603 |
| 2022-09-06 | $8.24 | $8.24 | $7.92 | $8.09 | $8.09 | 23,158 |
| 2022-09-02 | $8.04 | $8.11 | $8.01 | $8.06 | $8.06 | 3,780 |
| 2022-09-01 | $8.00 | $8.15 | $7.91 | $7.92 | $7.92 | 3,144 |
| 2022-08-31 | $8.21 | $8.21 | $8.00 | $8.06 | $8.06 | 10,511 |
| 2022-08-30 | $8.11 | $8.11 | $7.52 | $8.00 | $8.00 | 26,177 |
| 2022-08-29 | $7.80 | $8.30 | $7.52 | $8.29 | $8.29 | 21,559 |
| 2022-08-26 | $8.07 | $8.07 | $7.79 | $7.85 | $7.85 | 5,492 |
| 2022-08-25 | $8.10 | $8.30 | $7.56 | $8.09 | $8.09 | 33,205 |
| 2022-08-24 | $8.38 | $8.38 | $8.01 | $8.08 | $8.08 | 9,867 |
| 2022-08-23 | $8.22 | $8.45 | $8.12 | $8.35 | $8.35 | 4,126 |
| 2022-08-22 | $8.45 | $8.45 | $8.20 | $8.22 | $8.22 | 6,241 |
| 2022-08-19 | $8.45 | $8.45 | $7.57 | $8.40 | $8.40 | 25,446 |
| 2022-08-18 | $8.00 | $8.47 | $7.99 | $8.45 | $8.45 | 74,751 |
| 2022-08-17 | $8.09 | $8.10 | $7.56 | $7.99 | $7.99 | 20,225 |
| 2022-08-16 | $8.10 | $8.10 | $7.91 | $7.91 | $7.91 | 8,142 |
| 2022-08-15 | $8.10 | $8.10 | $7.79 | $7.96 | $7.96 | 11,790 |
| 2022-08-12 | $8.08 | $8.10 | $7.80 | $8.00 | $8.00 | 32,958 |
| 2022-08-11 | $7.83 | $8.07 | $7.67 | $8.00 | $8.00 | 24,463 |
| 2022-08-10 | $7.30 | $7.70 | $7.22 | $7.68 | $7.68 | 37,693 |
| 2022-08-09 | $7.30 | $7.30 | $7.14 | $7.30 | $7.30 | 4,963 |
| 2022-08-08 | $7.30 | $7.30 | $7.16 | $7.30 | $7.30 | 11,762 |
| 2022-08-05 | $7.17 | $7.30 | $7.04 | $7.04 | $7.04 | 6,711 |
| 2022-08-04 | $7.11 | $7.36 | $7.04 | $7.07 | $7.07 | 4,836 |
| 2022-08-03 | $7.30 | $7.61 | $7.03 | $7.41 | $7.41 | 18,144 |
| 2022-08-02 | $7.64 | $7.67 | $7.00 | $7.42 | $7.42 | 24,334 |
| 2022-08-01 | $7.33 | $7.33 | $6.92 | $6.95 | $6.95 | 7,238 |
| 2022-07-29 | $7.00 | $7.33 | $7.00 | $7.28 | $7.28 | 39,456 |
| 2022-07-28 | $7.19 | $7.31 | $6.81 | $7.00 | $7.00 | 22,485 |
| 2022-07-27 | $6.74 | $6.99 | $6.74 | $6.98 | $6.98 | 3,039 |
| 2022-07-26 | $7.00 | $7.00 | $6.75 | $6.78 | $6.78 | 7,319 |
| 2022-07-25 | $7.09 | $7.10 | $6.88 | $7.10 | $7.10 | 15,745 |
| 2022-07-22 | $7.05 | $7.07 | $6.89 | $6.98 | $6.98 | 5,431 |
| 2022-07-21 | $6.97 | $7.10 | $6.43 | $6.86 | $6.86 | 9,463 |
| 2022-07-20 | $6.58 | $7.20 | $6.00 | $6.94 | $6.94 | 34,516 |
| 2022-07-19 | $6.84 | $7.10 | $6.75 | $7.05 | $7.05 | 9,462 |
| 2022-07-18 | $7.22 | $7.25 | $6.72 | $6.72 | $6.72 | 11,676 |
| 2022-07-15 | $7.03 | $7.15 | $6.87 | $7.04 | $7.04 | 9,005 |
| 2022-07-14 | $7.30 | $7.37 | $6.82 | $6.86 | $6.86 | 18,356 |
| 2022-07-13 | $6.92 | $7.37 | $6.71 | $7.20 | $7.20 | 32,718 |
| 2022-07-12 | $6.67 | $7.15 | $6.60 | $6.74 | $6.74 | 67,273 |
| 2022-07-11 | $6.56 | $6.85 | $6.17 | $6.82 | $6.82 | 60,433 |
| 2022-07-08 | $6.63 | $7.01 | $6.53 | $6.99 | $6.99 | 65,135 |
| 2022-07-07 | $7.27 | $7.29 | $6.78 | $6.78 | $6.78 | 81,181 |
| 2022-07-06 | $6.97 | $7.50 | $6.27 | $7.28 | $7.28 | 68,671 |
| 2022-07-05 | $7.56 | $7.66 | $6.62 | $7.21 | $7.21 | 82,802 |
| 2022-07-01 | $6.80 | $7.70 | $6.65 | $7.58 | $7.58 | 182,771 |
| 2022-06-30 | $5.77 | $6.88 | $5.60 | $6.64 | $6.64 | 183,216 |
| 2022-06-29 | $5.31 | $5.78 | $5.31 | $5.67 | $5.67 | 23,687 |
| 2022-06-28 | $5.41 | $5.55 | $5.28 | $5.49 | $5.49 | 25,777 |
| 2022-06-27 | $5.24 | $5.42 | $5.04 | $5.34 | $5.34 | 10,496 |
| 2022-06-24 | $5.14 | $5.24 | $4.92 | $5.13 | $5.13 | 9,932 |
| 2022-06-23 | $4.84 | $5.30 | $4.81 | $4.97 | $4.97 | 30,109 |
| 2022-06-22 | $5.93 | $5.98 | $4.60 | $4.93 | $4.93 | 107,083 |
| 2022-06-21 | $5.59 | $6.49 | $5.59 | $5.94 | $5.94 | 31,859 |
| 2022-06-17 | $6.10 | $6.10 | $5.48 | $5.75 | $5.75 | 25,828 |
| 2022-06-16 | $6.05 | $6.05 | $5.52 | $5.80 | $5.80 | 41,974 |
| 2022-06-15 | $6.17 | $6.64 | $5.60 | $6.12 | $6.12 | 48,584 |
| 2022-06-14 | $6.71 | $6.95 | $6.00 | $6.10 | $6.10 | 95,547 |
| 2022-06-13 | $6.61 | $7.05 | $6.02 | $6.52 | $6.52 | 45,421 |
| 2022-06-10 | $6.62 | $8.00 | $6.55 | $7.10 | $7.10 | 73,679 |
| 2022-06-09 | $7.47 | $7.67 | $6.67 | $6.91 | $6.91 | 24,233 |
| 2022-06-08 | $7.89 | $7.89 | $7.28 | $7.50 | $7.50 | 37,047 |
| 2022-06-07 | $6.75 | $8.13 | $6.66 | $7.73 | $7.73 | 110,106 |
| 2022-06-06 | $6.60 | $6.78 | $6.48 | $6.66 | $6.66 | 93,235 |
| 2022-06-03 | $6.07 | $6.37 | $6.01 | $6.02 | $6.02 | 20,969 |
| 2022-06-02 | $6.30 | $6.32 | $6.11 | $6.32 | $6.32 | 9,321 |
| 2022-06-01 | $6.30 | $6.36 | $6.15 | $6.17 | $6.17 | 4,823 |
| 2022-05-31 | $5.85 | $6.38 | $5.82 | $6.15 | $6.15 | 30,885 |
| 2022-05-27 | $5.70 | $5.75 | $5.56 | $5.75 | $5.75 | 8,937 |
| 2022-05-26 | $5.64 | $5.70 | $5.50 | $5.50 | $5.50 | 33,136 |
| 2022-05-25 | $5.69 | $5.69 | $5.44 | $5.52 | $5.52 | 8,217 |
| 2022-05-24 | $5.69 | $5.74 | $5.50 | $5.69 | $5.69 | 13,789 |
| 2022-05-23 | $5.80 | $5.85 | $5.75 | $5.78 | $5.78 | 15,740 |
| 2022-05-20 | $5.67 | $5.85 | $5.67 | $5.81 | $5.81 | 16,830 |
| 2022-05-19 | $5.79 | $5.85 | $5.69 | $5.78 | $5.78 | 5,209 |
| 2022-05-18 | $5.89 | $5.89 | $5.69 | $5.71 | $5.71 | 16,732 |
| 2022-05-17 | $6.49 | $6.49 | $5.57 | $5.75 | $5.75 | 8,043 |
| 2022-05-16 | $5.75 | $6.09 | $5.75 | $5.90 | $5.90 | 15,747 |
| 2022-05-13 | $5.70 | $5.79 | $5.57 | $5.72 | $5.72 | 15,445 |
| 2022-05-12 | $5.77 | $5.91 | $5.53 | $5.53 | $5.53 | 20,555 |
| 2022-05-11 | $5.90 | $6.02 | $5.86 | $5.91 | $5.91 | 28,857 |
| 2022-05-10 | $6.28 | $6.40 | $5.77 | $5.85 | $5.85 | 31,017 |
| 2022-05-09 | $6.49 | $6.52 | $5.65 | $6.43 | $6.43 | 66,160 |
| 2022-05-06 | $6.98 | $6.98 | $6.25 | $6.40 | $6.40 | 55,879 |
| 2022-05-05 | $6.71 | $6.79 | $6.31 | $6.36 | $6.36 | 10,033 |
| 2022-05-04 | $6.90 | $7.00 | $6.58 | $6.58 | $6.58 | 16,267 |
| 2022-05-03 | $6.50 | $7.08 | $6.49 | $7.08 | $7.08 | 25,278 |
| 2022-05-02 | $6.85 | $6.85 | $6.29 | $6.48 | $6.48 | 16,357 |
| 2022-04-29 | $6.99 | $6.99 | $6.71 | $6.77 | $6.77 | 9,616 |
| 2022-04-28 | $7.02 | $7.14 | $6.74 | $6.74 | $6.74 | 42,790 |
| 2022-04-27 | $7.00 | $7.07 | $6.90 | $6.90 | $6.90 | 24,524 |
| 2022-04-26 | $7.61 | $7.61 | $7.10 | $7.10 | $7.10 | 10,022 |
| 2022-04-25 | $7.08 | $7.82 | $6.95 | $7.37 | $7.37 | 47,137 |
| 2022-04-22 | $7.12 | $7.31 | $6.95 | $6.99 | $6.99 | 16,323 |
| 2022-04-21 | $7.60 | $7.60 | $6.95 | $6.96 | $6.96 | 7,080 |
| 2022-04-20 | $7.38 | $7.38 | $7.07 | $7.29 | $7.29 | 16,779 |
| 2022-04-19 | $7.38 | $7.54 | $7.38 | $7.46 | $7.46 | 15,209 |
| 2022-04-18 | $7.50 | $7.50 | $7.18 | $7.47 | $7.47 | 21,528 |
| 2022-04-14 | $7.07 | $7.45 | $6.97 | $7.09 | $7.09 | 23,077 |
| 2022-04-13 | $6.95 | $7.35 | $6.90 | $6.97 | $6.97 | 28,537 |
| 2022-04-12 | $6.95 | $7.22 | $6.91 | $6.95 | $6.95 | 12,740 |
| 2022-04-11 | $6.96 | $7.27 | $6.95 | $7.00 | $7.00 | 14,122 |
| 2022-04-08 | $7.18 | $7.20 | $7.00 | $7.00 | $7.00 | 31,787 |
| 2022-04-07 | $7.77 | $8.15 | $6.73 | $7.04 | $7.04 | 150,931 |
| 2022-04-06 | $7.88 | $7.93 | $7.77 | $7.83 | $7.83 | 9,236 |
| 2022-04-05 | $8.24 | $8.24 | $8.06 | $8.06 | $8.06 | 16,056 |
| 2022-04-04 | $8.92 | $8.92 | $8.24 | $8.24 | $8.24 | 15,863 |
| 2022-04-01 | $8.96 | $8.96 | $8.55 | $8.71 | $8.71 | 35,268 |
| 2022-03-31 | $8.19 | $8.85 | $8.19 | $8.62 | $8.62 | 27,057 |
| 2022-03-30 | $8.01 | $8.60 | $8.01 | $8.34 | $8.34 | 46,763 |
| 2022-03-29 | $8.20 | $8.42 | $7.95 | $7.98 | $7.98 | 51,677 |
| 2022-03-28 | $8.30 | $8.37 | $7.77 | $7.93 | $7.93 | 28,547 |
| 2022-03-25 | $8.34 | $8.40 | $7.95 | $8.31 | $8.31 | 23,658 |
| 2022-03-24 | $7.91 | $8.23 | $7.77 | $8.23 | $8.23 | 50,545 |
| 2022-03-23 | $7.77 | $8.04 | $7.77 | $7.91 | $7.91 | 48,653 |
| 2022-03-22 | $7.68 | $8.00 | $7.68 | $7.89 | $7.89 | 43,961 |
| 2022-03-21 | $7.90 | $8.05 | $7.56 | $7.82 | $7.82 | 33,910 |
| 2022-03-18 | $7.75 | $7.83 | $7.53 | $7.61 | $7.61 | 21,085 |
| 2022-03-17 | $8.05 | $8.06 | $7.70 | $7.70 | $7.70 | 15,447 |
| 2022-03-16 | $7.93 | $8.12 | $7.61 | $7.66 | $7.66 | 15,741 |
| 2022-03-15 | $7.87 | $7.93 | $7.69 | $7.93 | $7.93 | 2,656 |
| 2022-03-14 | $8.13 | $8.13 | $7.70 | $7.70 | $7.70 | 35,034 |
| 2022-03-11 | $8.64 | $8.64 | $7.85 | $7.99 | $7.99 | 21,935 |
| 2022-03-10 | $8.11 | $8.11 | $7.75 | $7.90 | $7.90 | 26,569 |
| 2022-03-09 | $7.90 | $8.07 | $7.74 | $7.89 | $7.89 | 28,344 |
| 2022-03-08 | $8.29 | $8.29 | $7.80 | $7.88 | $7.88 | 59,318 |
| 2022-03-07 | $8.31 | $8.43 | $8.05 | $8.16 | $8.16 | 22,210 |
| 2022-03-04 | $8.76 | $8.80 | $8.30 | $8.40 | $8.40 | 10,799 |
| 2022-03-03 | $8.98 | $9.07 | $8.75 | $8.78 | $8.78 | 32,644 |
| 2022-03-02 | $8.56 | $9.12 | $8.56 | $9.10 | $9.10 | 300,568 |
| 2022-03-01 | $8.33 | $8.58 | $8.25 | $8.45 | $8.45 | 37,286 |
| 2022-02-28 | $8.14 | $8.64 | $8.06 | $8.48 | $8.48 | 16,790 |
| 2022-02-25 | $8.30 | $8.50 | $8.05 | $8.05 | $8.05 | 80,690 |
| 2022-02-24 | $8.06 | $8.20 | $7.93 | $8.05 | $8.05 | 40,239 |
| 2022-02-23 | $8.32 | $8.55 | $8.05 | $8.29 | $8.29 | 21,894 |
| 2022-02-22 | $8.78 | $8.85 | $8.06 | $8.43 | $8.43 | 216,855 |
| 2022-02-18 | $8.75 | $8.82 | $8.37 | $8.50 | $8.50 | 43,453 |
| 2022-02-17 | $9.00 | $9.08 | $8.60 | $8.74 | $8.74 | 26,445 |
| 2022-02-16 | $9.21 | $9.29 | $8.61 | $9.00 | $9.00 | 50,727 |
| 2022-02-15 | $8.75 | $8.99 | $8.41 | $8.99 | $8.99 | 42,502 |
| 2022-02-14 | $8.84 | $8.84 | $8.10 | $8.46 | $8.46 | 242,579 |
| 2022-02-11 | $8.86 | $8.87 | $8.20 | $8.46 | $8.46 | 261,299 |
| 2022-02-10 | $8.20 | $8.51 | $7.91 | $8.21 | $8.21 | 29,075 |
| 2022-02-09 | $7.86 | $8.29 | $7.86 | $8.28 | $8.28 | 44,922 |
| 2022-02-08 | $7.93 | $8.13 | $7.36 | $7.86 | $7.86 | 76,159 |
| 2022-02-07 | $8.00 | $8.21 | $7.84 | $7.99 | $7.99 | 4,205 |
| 2022-02-04 | $8.05 | $8.36 | $7.80 | $8.00 | $8.00 | 106,366 |
| 2022-02-03 | $8.63 | $8.90 | $7.80 | $8.22 | $8.22 | 107,271 |
| 2022-02-02 | $8.77 | $8.97 | $8.50 | $8.57 | $8.57 | 12,804 |
| 2022-02-01 | $8.69 | $9.16 | $8.54 | $8.63 | $8.63 | 15,284 |
| 2022-01-31 | $8.60 | $9.00 | $8.45 | $8.70 | $8.70 | 85,489 |
| 2022-01-28 | $8.57 | $8.79 | $8.15 | $8.62 | $8.62 | 33,604 |
| 2022-01-27 | $8.83 | $8.83 | $8.35 | $8.58 | $8.58 | 113,324 |
| 2022-01-26 | $8.63 | $8.99 | $8.20 | $8.61 | $8.61 | 67,838 |
| 2022-01-25 | $8.36 | $8.85 | $7.92 | $8.63 | $8.63 | 68,025 |
| 2022-01-24 | $7.69 | $8.04 | $7.30 | $7.89 | $7.89 | 105,199 |
| 2022-01-21 | $9.02 | $9.17 | $7.81 | $7.99 | $7.99 | 59,187 |
| 2022-01-20 | $9.15 | $9.20 | $8.85 | $8.94 | $8.94 | 77,361 |
| 2022-01-19 | $8.70 | $9.81 | $8.61 | $9.20 | $9.20 | 142,332 |
| 2022-01-18 | $8.99 | $9.10 | $8.50 | $8.58 | $8.58 | 28,938 |
| 2022-01-14 | $9.14 | $9.14 | $8.50 | $8.70 | $8.70 | 35,783 |
| 2022-01-13 | $9.00 | $9.00 | $8.51 | $8.69 | $8.69 | 35,923 |
| 2022-01-12 | $8.51 | $9.06 | $8.50 | $8.75 | $8.75 | 44,761 |
| 2022-01-11 | $8.80 | $9.06 | $8.52 | $8.57 | $8.57 | 62,211 |
| 2022-01-10 | $9.20 | $9.20 | $8.21 | $8.90 | $8.90 | 53,793 |
| 2022-01-07 | $8.75 | $9.29 | $8.65 | $9.20 | $9.20 | 24,810 |
| 2022-01-06 | $9.00 | $9.00 | $8.68 | $8.85 | $8.85 | 26,506 |
| 2022-01-05 | $9.15 | $9.15 | $8.71 | $8.86 | $8.86 | 78,240 |
| 2022-01-04 | $9.56 | $9.56 | $9.00 | $9.14 | $9.14 | 21,158 |
| 2022-01-03 | $9.49 | $9.49 | $9.10 | $9.17 | $9.17 | 24,955 |
| 2021-12-31 | $9.50 | $9.53 | $9.10 | $9.13 | $9.13 | 29,328 |
| 2021-12-30 | $9.72 | $9.75 | $9.11 | $9.32 | $9.32 | 83,025 |
| 2021-12-29 | $9.74 | $9.74 | $9.12 | $9.25 | $9.25 | 45,451 |
| 2021-12-28 | $9.58 | $9.99 | $9.04 | $9.72 | $9.72 | 54,183 |
| 2021-12-27 | $9.99 | $9.99 | $8.52 | $8.95 | $8.95 | 125,715 |
| 2021-12-23 | $9.71 | $10.88 | $9.25 | $9.68 | $9.68 | 57,805 |
| 2021-12-22 | $9.59 | $9.81 | $9.10 | $9.77 | $9.77 | 38,962 |
| 2021-12-21 | $9.90 | $10.00 | $9.70 | $9.81 | $9.81 | 47,731 |
| 2021-12-20 | $9.83 | $9.88 | $9.81 | $9.88 | $9.88 | 10,609 |
| 2021-12-17 | $9.91 | $9.91 | $9.79 | $9.84 | $9.84 | 4,668 |
| 2021-12-16 | $9.93 | $9.93 | $9.70 | $9.92 | $9.92 | 202,020 |
| 2021-12-15 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 206,410 |
| 2021-12-14 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 191,058 |
| 2021-12-13 | $10.01 | $10.01 | $9.97 | $10.00 | $10.00 | 93,509 |
| 2021-12-10 | $10.01 | $10.01 | $9.97 | $9.97 | $9.97 | 36,739 |
| 2021-12-09 | $9.98 | $10.05 | $9.97 | $10.00 | $10.00 | 95,374 |
| 2021-12-08 | $10.00 | $10.00 | $9.97 | $9.99 | $9.99 | 351,616 |
| 2021-12-07 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 140,189 |
| 2021-12-06 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 128,727 |
| 2021-12-03 | $10.09 | $10.09 | $9.97 | $9.97 | $9.97 | 25,118 |
| 2021-12-02 | $10.03 | $10.04 | $9.98 | $10.01 | $10.01 | 138,770 |
| 2021-12-01 | $10.02 | $10.04 | $10.02 | $10.02 | $10.02 | 17,154 |
| 2021-11-30 | $9.97 | $10.05 | $9.97 | $10.04 | $10.04 | 94,779 |
| 2021-11-29 | $10.00 | $10.02 | $9.98 | $10.02 | $10.02 | 123,817 |
| 2021-11-26 | $10.04 | $10.08 | $9.95 | $10.00 | $10.00 | 199,558 |
| 2021-11-24 | $10.07 | $10.07 | $10.03 | $10.05 | $10.05 | 4,282 |
| 2021-11-23 | $10.08 | $10.08 | $10.02 | $10.03 | $10.03 | 58,208 |
| 2021-11-22 | $10.07 | $10.09 | $10.05 | $10.07 | $10.07 | 358,755 |
| 2021-11-19 | $10.02 | $10.10 | $10.02 | $10.03 | $10.03 | 75,008 |
| 2021-11-18 | $10.08 | $10.08 | $10.02 | $10.05 | $10.05 | 141,700 |
| 2021-11-17 | $10.10 | $10.10 | $10.04 | $10.04 | $10.04 | 102,835 |
| 2021-11-16 | $10.07 | $10.10 | $10.05 | $10.08 | $10.08 | 219,380 |
| 2021-11-15 | $10.10 | $10.10 | $10.07 | $10.08 | $10.08 | 299,216 |
| 2021-11-12 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 214,646 |
| 2021-11-11 | $10.08 | $10.10 | $10.05 | $10.07 | $10.07 | 23,871 |
| 2021-11-10 | $10.20 | $10.20 | $10.02 | $10.05 | $10.05 | 342,093 |
| 2021-11-09 | $10.10 | $10.14 | $10.02 | $10.03 | $10.03 | 22,046 |
| 2021-11-08 | $10.05 | $10.05 | $9.97 | $10.05 | $10.05 | 94,873 |
| 2021-11-05 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 3,954 |
| 2021-11-04 | $9.96 | $10.00 | $9.95 | $9.95 | $9.95 | 5,016 |
| 2021-11-03 | $9.98 | $10.00 | $9.95 | $9.95 | $9.95 | 5,564 |
| 2021-11-02 | $9.98 | $10.03 | $9.97 | $9.98 | $9.98 | 4,156 |
| 2021-11-01 | $9.99 | $10.00 | $9.97 | $10.00 | $10.00 | 75,909 |
| 2021-10-29 | $9.96 | $10.01 | $9.96 | $10.00 | $10.00 | 50,484 |
| 2021-10-28 | $10.05 | $10.05 | $9.99 | $9.99 | $9.99 | 13,670 |
| 2021-10-27 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 681 |
| 2021-10-26 | $9.96 | $10.00 | $9.96 | $9.98 | $9.98 | 94,696 |
| 2021-10-25 | $9.97 | $10.00 | $9.95 | $9.95 | $9.95 | 62,851 |
| 2021-10-22 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 93,672 |
| 2021-10-21 | $9.94 | $9.95 | $9.92 | $9.93 | $9.93 | 347,200 |
| 2021-10-20 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 5,357 |
| 2021-10-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 356 |
| 2021-10-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 33,990 |
| 2021-10-15 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 50,182 |
| 2021-10-14 | $9.93 | $9.93 | $9.90 | $9.91 | $9.91 | 58,905 |
| 2021-10-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 399 |
| 2021-10-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 254 |
| 2021-10-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 114 |
| 2021-10-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 4 |
| 2021-10-07 | $9.93 | $9.94 | $9.91 | $9.91 | $9.91 | 155,085 |
| 2021-10-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 7,916 |
| 2021-10-05 | $9.91 | $9.91 | $9.88 | $9.89 | $9.89 | 2,809 |
| 2021-10-04 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 8,810 |
| 2021-10-01 | $9.91 | $9.94 | $9.90 | $9.90 | $9.90 | 30,060 |
| 2021-09-30 | $9.90 | $9.92 | $9.88 | $9.90 | $9.90 | 52,353 |
| 2021-09-29 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 213,689 |
| 2021-09-28 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 12,459 |
| 2021-09-27 | $9.86 | $9.90 | $9.86 | $9.89 | $9.89 | 87,894 |
| 2021-09-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,145 |
| 2021-09-23 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 5,432 |
| 2021-09-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 108 |
| 2021-09-21 | $9.85 | $9.93 | $9.85 | $9.89 | $9.89 | 46,909 |
| 2021-09-20 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 29,642 |
| 2021-09-17 | $9.89 | $9.90 | $9.84 | $9.90 | $9.90 | 7,879 |
| 2021-09-16 | $9.87 | $9.89 | $9.85 | $9.85 | $9.85 | 2,429 |
| 2021-09-15 | $9.89 | $9.90 | $9.87 | $9.90 | $9.90 | 18,782 |
| 2021-09-14 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 13,014 |
| 2021-09-13 | $9.88 | $9.90 | $9.84 | $9.88 | $9.88 | 21,113 |
| 2021-09-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 32 |
| 2021-09-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 98,480 |
| 2021-09-08 | $9.88 | $9.90 | $9.86 | $9.88 | $9.88 | 12,190 |
| 2021-09-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 381 |
| 2021-09-03 | $9.89 | $9.90 | $9.83 | $9.90 | $9.90 | 3,672 |
| 2021-09-02 | $9.89 | $9.90 | $9.83 | $9.86 | $9.86 | 57,348 |
| 2021-09-01 | $9.89 | $9.89 | $9.83 | $9.86 | $9.86 | 4,729 |
| 2021-08-31 | $9.86 | $9.88 | $9.85 | $9.85 | $9.85 | 5,306 |
| 2021-08-30 | $9.85 | $9.88 | $9.84 | $9.87 | $9.87 | 159,131 |
| 2021-08-27 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 50,155 |
| 2021-08-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 154 |
| 2021-08-25 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 5,918 |
| 2021-08-24 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 58,173 |
| 2021-08-23 | $9.90 | $9.90 | $9.82 | $9.82 | $9.82 | 2,064 |
| 2021-08-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 761 |
| 2021-08-19 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 216,246 |
| 2021-08-18 | $9.90 | $9.90 | $9.83 | $9.83 | $9.83 | 160,252 |
| 2021-08-17 | $9.76 | $9.90 | $9.76 | $9.90 | $9.90 | 408,419 |
| 2021-08-16 | $9.88 | $9.88 | $9.82 | $9.84 | $9.84 | 108,433 |
| 2021-08-13 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 6,337 |
| 2021-08-12 | $9.82 | $9.85 | $9.82 | $9.83 | $9.83 | 206,828 |
| 2021-08-11 | $9.91 | $9.91 | $9.83 | $9.84 | $9.84 | 588,866 |
| 2021-08-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 551 |
| 2021-08-09 | $9.75 | $9.81 | $9.75 | $9.79 | $9.79 | 9,424 |
| 2021-08-06 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 97,811 |
| 2021-08-05 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 5,403 |
| 2021-08-04 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 44,570 |
| 2021-08-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 748 |
| 2021-08-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2021-07-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,366 |
| 2021-07-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 746 |
| 2021-07-28 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 5,702 |
| 2021-07-27 | $9.80 | $9.82 | $9.75 | $9.75 | $9.75 | 8,492 |
| 2021-07-26 | $9.76 | $9.79 | $9.71 | $9.76 | $9.76 | 2,923 |
| 2021-07-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 7 |
| 2021-07-22 | $9.81 | $9.81 | $9.73 | $9.73 | $9.73 | 4,000 |
| 2021-07-21 | $9.74 | $9.80 | $9.72 | $9.76 | $9.76 | 64,399 |
| 2021-07-20 | $9.73 | $9.84 | $9.73 | $9.82 | $9.82 | 22,779 |
| 2021-07-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,131 |
| 2021-07-16 | $9.72 | $9.75 | $9.70 | $9.75 | $9.75 | 18,056 |
| 2021-07-15 | $9.66 | $9.71 | $9.66 | $9.71 | $9.71 | 28,837 |
| 2021-07-14 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 16,106 |
| 2021-07-13 | $9.66 | $9.73 | $9.66 | $9.70 | $9.70 | 21,532 |
| 2021-07-12 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 14,530 |
| 2021-07-09 | $9.68 | $9.69 | $9.65 | $9.69 | $9.69 | 25,347 |
| 2021-07-08 | $9.68 | $9.69 | $9.65 | $9.69 | $9.69 | 2,120 |
| 2021-07-07 | $9.66 | $9.70 | $9.66 | $9.68 | $9.68 | 4,809 |
| 2021-07-06 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 3,526 |
| 2021-07-02 | $9.69 | $9.69 | $9.68 | $9.69 | $9.69 | 1,209 |
| 2021-07-01 | $9.71 | $9.74 | $9.70 | $9.70 | $9.70 | 5,785 |
| 2021-06-30 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 20 |
| 2021-06-29 | $9.68 | $9.74 | $9.65 | $9.71 | $9.71 | 59,624 |
| 2021-06-28 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 6,526 |
| 2021-06-25 | $9.70 | $9.71 | $9.69 | $9.69 | $9.69 | 4,869 |
| 2021-06-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 212 |
| 2021-06-23 | $9.70 | $9.74 | $9.69 | $9.74 | $9.74 | 8,631 |
| 2021-06-22 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 55,423 |
| 2021-06-21 | $9.69 | $9.69 | $9.68 | $9.69 | $9.69 | 2,913 |
| 2021-06-18 | $9.75 | $9.75 | $9.69 | $9.74 | $9.74 | 672 |
| 2021-06-17 | $9.71 | $9.71 | $9.69 | $9.71 | $9.71 | 8,610 |
| 2021-06-16 | $9.73 | $9.73 | $9.70 | $9.73 | $9.73 | 5,919 |
| 2021-06-15 | $9.69 | $9.75 | $9.69 | $9.73 | $9.73 | 5,683 |
| 2021-06-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 106 |
| 2021-06-11 | $9.71 | $9.71 | $9.69 | $9.70 | $9.70 | 11,453 |
| 2021-06-10 | $9.70 | $9.70 | $9.67 | $9.69 | $9.69 | 11,639 |
| 2021-06-09 | $9.67 | $9.69 | $9.67 | $9.68 | $9.68 | 1,445 |
| 2021-06-08 | $9.66 | $9.69 | $9.66 | $9.68 | $9.68 | 10,780 |
| 2021-06-07 | $9.66 | $9.70 | $9.66 | $9.68 | $9.68 | 22,383 |
| 2021-06-04 | $9.63 | $9.68 | $9.63 | $9.68 | $9.68 | 10,102 |
| 2021-06-03 | $9.68 | $9.70 | $9.67 | $9.70 | $9.70 | 3,970 |
| 2021-06-02 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 5,394 |
| 2021-06-01 | $9.65 | $9.69 | $9.65 | $9.67 | $9.67 | 15,120 |
| 2021-05-28 | $9.72 | $9.72 | $9.64 | $9.66 | $9.66 | 22,849 |
| 2021-05-27 | $9.75 | $9.75 | $9.64 | $9.69 | $9.69 | 15,444 |
| 2021-05-26 | $9.77 | $9.78 | $9.72 | $9.73 | $9.73 | 2,605 |
| 2021-05-25 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 18,484 |
| 2021-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 37 |
| 2021-05-21 | $9.64 | $9.79 | $9.60 | $9.75 | $9.75 | 292,266 |
| 2021-05-20 | $9.64 | $9.65 | $9.63 | $9.63 | $9.63 | 49,104 |
| 2021-05-19 | $9.74 | $9.74 | $9.64 | $9.68 | $9.68 | 27,811 |
| 2021-05-18 | $9.78 | $9.78 | $9.67 | $9.76 | $9.76 | 6,247 |
| 2021-05-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 74 |
| 2021-05-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 3,161 |
| 2021-05-13 | $9.67 | $9.72 | $9.65 | $9.71 | $9.71 | 16,045 |
| 2021-05-12 | $9.70 | $9.73 | $9.69 | $9.70 | $9.70 | 10,849 |
| 2021-05-11 | $9.70 | $9.73 | $9.69 | $9.70 | $9.70 | 37,385 |
| 2021-05-10 | $9.72 | $9.73 | $9.70 | $9.71 | $9.71 | 61,332 |
| 2021-05-07 | $9.72 | $9.73 | $9.70 | $9.73 | $9.73 | 1,600 |
| 2021-05-06 | $9.72 | $9.74 | $9.70 | $9.70 | $9.70 | 11,047 |
| 2021-05-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 469 |
| 2021-05-04 | $9.73 | $9.86 | $9.67 | $9.76 | $9.76 | 51,503 |
| 2021-05-03 | $9.75 | $9.76 | $9.71 | $9.73 | $9.73 | 28,155 |
| 2021-04-30 | $9.73 | $9.82 | $9.72 | $9.74 | $9.74 | 7,663 |
| 2021-04-29 | $9.80 | $9.87 | $9.72 | $9.72 | $9.72 | 44,215 |
| 2021-04-28 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 6,405 |
| 2021-04-27 | $9.82 | $9.82 | $9.72 | $9.76 | $9.76 | 17,880 |
| 2021-04-26 | $9.75 | $9.78 | $9.73 | $9.76 | $9.76 | 18,691 |
| 2021-04-23 | $9.74 | $9.88 | $9.73 | $9.76 | $9.76 | 23,864 |
| 2021-04-22 | $9.72 | $9.79 | $9.72 | $9.76 | $9.76 | 8,242 |
| 2021-04-21 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 6,546 |
| 2021-04-20 | $9.78 | $9.95 | $9.76 | $9.76 | $9.76 | 3,108 |
| 2021-04-19 | $9.95 | $9.95 | $9.80 | $9.88 | $9.88 | 3,390 |
| 2021-04-16 | $9.93 | $9.95 | $9.80 | $9.90 | $9.90 | 13,800 |
| 2021-04-15 | $9.80 | $10.09 | $9.80 | $9.85 | $9.85 | 165,484 |
| 2021-04-14 | $9.73 | $9.85 | $9.73 | $9.85 | $9.85 | 41,409 |
| 2021-04-13 | $9.80 | $9.83 | $9.71 | $9.72 | $9.72 | 21,498 |
| 2021-04-12 | $9.85 | $9.85 | $9.78 | $9.84 | $9.84 | 22,358 |
| 2021-04-09 | $9.79 | $9.98 | $9.79 | $9.98 | $9.98 | 67,408 |
| 2021-04-08 | $9.73 | $9.79 | $9.73 | $9.79 | $9.79 | 19,319 |
| 2021-04-07 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 8,362 |
| 2021-04-06 | $9.72 | $9.77 | $9.72 | $9.77 | $9.77 | 8,434 |
| 2021-04-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 46 |
| 2021-04-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 229 |
| 2021-03-31 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 11,173 |
| 2021-03-30 | $9.75 | $9.75 | $9.70 | $9.75 | $9.75 | 23,828 |
| 2021-03-29 | $9.75 | $9.79 | $9.70 | $9.75 | $9.75 | 23,065 |
| 2021-03-26 | $9.72 | $9.75 | $9.69 | $9.70 | $9.70 | 5,446 |
| 2021-03-25 | $9.66 | $9.73 | $9.66 | $9.73 | $9.73 | 6,465 |
| 2021-03-24 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 25,298 |
| 2021-03-23 | $9.76 | $9.80 | $9.68 | $9.69 | $9.69 | 78,658 |
| 2021-03-22 | $9.76 | $9.77 | $9.70 | $9.76 | $9.76 | 16,138 |
| 2021-03-19 | $9.77 | $9.83 | $9.68 | $9.69 | $9.69 | 59,325 |
| 2021-03-18 | $9.80 | $9.80 | $9.68 | $9.73 | $9.73 | 104,374 |
| 2021-03-17 | $9.87 | $10.08 | $9.80 | $9.80 | $9.80 | 28,900 |
| 2021-03-16 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 3,453 |
| 2021-03-15 | $9.82 | $9.90 | $9.82 | $9.86 | $9.86 | 40,981 |
| 2021-03-12 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 8,698 |
| 2021-03-11 | $9.93 | $9.95 | $9.81 | $9.89 | $9.89 | 70,396 |
| 2021-03-10 | $10.37 | $10.37 | $9.89 | $9.93 | $9.93 | 35,355 |