Focus Universal Inc (FCUV) Exchange: NASDAQ
Data as of Aug. 21, 2025
$1.87 ($-0.26) -12.21%
Focus Universal Inc - Daily Information
Click for more stock information on Focus Universal Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $2.13 |
| Previous Close | $1.87 |
| High | $2.23 |
| Low | $1.87 |
| Adjusted Open | $2.13 |
| Previous Adjusted Close | $1.87 |
| Adjusted High | $2.23 |
| Adjusted Low | $1.87 |
About Focus Universal Inc (FCUV)
Focus Universal Inc
Invest in Focus Universal Inc (FCUV)
Historical Stock Data for Focus Universal Inc (FCUV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $2.13 | $2.23 | $1.87 | $1.87 | $1.87 | 27,276 |
| 2025-08-20 | $2.00 | $2.13 | $1.99 | $2.13 | $2.13 | 6,033 |
| 2025-08-19 | $2.19 | $2.20 | $1.96 | $1.97 | $1.97 | 31,086 |
| 2025-08-18 | $2.29 | $2.29 | $2.13 | $2.14 | $2.14 | 16,171 |
| 2025-08-15 | $2.18 | $2.30 | $2.15 | $2.24 | $2.24 | 34,915 |
| 2025-08-14 | $2.19 | $2.49 | $2.16 | $2.16 | $2.16 | 76,614 |
| 2025-08-13 | $2.34 | $2.34 | $2.29 | $2.29 | $2.29 | 5,179 |
| 2025-08-12 | $2.21 | $2.36 | $2.18 | $2.30 | $2.30 | 6,586 |
| 2025-08-11 | $2.26 | $2.27 | $2.26 | $2.27 | $2.27 | 961 |
| 2025-08-08 | $2.21 | $2.25 | $2.19 | $2.25 | $2.25 | 4,683 |
| 2025-08-07 | $2.38 | $2.48 | $2.14 | $2.15 | $2.15 | 21,075 |
| 2025-08-06 | $2.44 | $2.46 | $2.31 | $2.36 | $2.36 | 22,393 |
| 2025-08-05 | $2.52 | $2.57 | $2.31 | $2.43 | $2.43 | 40,149 |
| 2025-08-04 | $2.47 | $2.52 | $2.40 | $2.52 | $2.52 | 26,952 |
| 2025-08-01 | $2.53 | $2.54 | $2.36 | $2.40 | $2.40 | 17,260 |
| 2025-07-31 | $2.54 | $2.73 | $2.54 | $2.55 | $2.55 | 49,966 |
| 2025-07-30 | $2.71 | $2.71 | $2.50 | $2.57 | $2.57 | 15,665 |
| 2025-07-29 | $2.91 | $2.99 | $2.73 | $2.75 | $2.75 | 26,911 |
| 2025-07-28 | $2.91 | $2.96 | $2.77 | $2.91 | $2.91 | 4,540 |
| 2025-07-25 | $2.91 | $2.97 | $2.82 | $2.83 | $2.83 | 13,121 |
| 2025-07-24 | $2.99 | $3.16 | $2.90 | $3.00 | $3.00 | 34,882 |
| 2025-07-23 | $2.87 | $3.02 | $2.68 | $3.00 | $3.00 | 37,457 |
| 2025-07-22 | $2.74 | $2.96 | $2.74 | $2.87 | $2.87 | 14,771 |
| 2025-07-21 | $2.71 | $2.93 | $2.69 | $2.75 | $2.75 | 34,805 |
| 2025-07-18 | $2.99 | $2.99 | $2.42 | $2.64 | $2.64 | 46,752 |
| 2025-07-17 | $3.65 | $3.69 | $2.76 | $2.99 | $2.99 | 71,943 |
| 2025-07-16 | $3.75 | $3.75 | $3.56 | $3.67 | $3.67 | 13,431 |
| 2025-07-15 | $3.79 | $3.88 | $3.56 | $3.74 | $3.74 | 26,649 |
| 2025-07-14 | $3.86 | $3.90 | $3.81 | $3.87 | $3.87 | 10,558 |
| 2025-07-11 | $3.83 | $4.05 | $3.73 | $3.87 | $3.87 | 10,249 |
| 2025-07-10 | $3.84 | $3.98 | $3.84 | $3.97 | $3.97 | 10,651 |
| 2025-07-09 | $3.91 | $3.97 | $3.90 | $3.96 | $3.96 | 8,632 |
| 2025-07-08 | $3.95 | $4.03 | $3.90 | $3.90 | $3.90 | 6,172 |
| 2025-07-07 | $4.02 | $4.10 | $3.90 | $4.04 | $4.04 | 8,962 |
| 2025-07-03 | $4.00 | $4.14 | $4.00 | $4.09 | $4.09 | 14,323 |
| 2025-07-02 | $4.06 | $4.14 | $4.04 | $4.11 | $4.11 | 9,452 |
| 2025-07-01 | $3.93 | $4.10 | $3.93 | $4.06 | $4.06 | 8,496 |
| 2025-06-30 | $4.00 | $4.23 | $3.92 | $4.09 | $4.09 | 13,703 |
| 2025-06-27 | $4.09 | $4.22 | $3.86 | $4.19 | $4.19 | 15,641 |
| 2025-06-26 | $3.89 | $4.32 | $3.75 | $4.14 | $4.14 | 75,072 |
| 2025-06-25 | $3.93 | $3.95 | $3.82 | $3.95 | $3.95 | 3,879 |
| 2025-06-24 | $3.80 | $3.99 | $3.78 | $3.96 | $3.96 | 4,969 |
| 2025-06-23 | $3.88 | $3.94 | $3.60 | $3.89 | $3.89 | 10,452 |
| 2025-06-20 | $3.64 | $3.85 | $3.64 | $3.84 | $3.84 | 18,192 |
| 2025-06-18 | $3.63 | $3.72 | $3.55 | $3.69 | $3.69 | 13,983 |
| 2025-06-17 | $3.58 | $3.75 | $3.58 | $3.67 | $3.67 | 9,717 |
| 2025-06-16 | $3.64 | $3.76 | $3.62 | $3.67 | $3.67 | 4,713 |
| 2025-06-13 | $3.53 | $3.78 | $3.53 | $3.60 | $3.60 | 16,046 |
| 2025-06-12 | $3.74 | $3.74 | $3.52 | $3.69 | $3.69 | 14,697 |
| 2025-06-11 | $3.83 | $3.83 | $3.73 | $3.74 | $3.74 | 7,191 |
| 2025-06-10 | $3.98 | $4.04 | $3.78 | $3.90 | $3.90 | 18,768 |
| 2025-06-09 | $3.83 | $4.09 | $3.83 | $4.08 | $4.08 | 15,668 |
| 2025-06-06 | $3.76 | $4.09 | $3.76 | $4.09 | $4.09 | 6,342 |
| 2025-06-05 | $3.75 | $4.15 | $3.75 | $4.00 | $4.00 | 20,206 |
| 2025-06-04 | $3.91 | $4.16 | $3.87 | $4.01 | $4.01 | 21,171 |
| 2025-06-03 | $3.95 | $4.18 | $3.75 | $4.06 | $4.06 | 29,489 |
| 2025-06-02 | $3.80 | $3.81 | $3.71 | $3.75 | $3.75 | 10,175 |
| 2025-05-30 | $3.87 | $4.07 | $3.84 | $3.84 | $3.84 | 17,479 |
| 2025-05-29 | $3.99 | $3.99 | $3.82 | $3.98 | $3.98 | 8,709 |
| 2025-05-28 | $3.92 | $3.92 | $3.82 | $3.88 | $3.88 | 9,211 |
| 2025-05-27 | $4.02 | $4.02 | $3.80 | $3.92 | $3.92 | 21,096 |
| 2025-05-23 | $3.80 | $3.89 | $3.59 | $3.78 | $3.78 | 26,624 |
| 2025-05-22 | $3.75 | $3.78 | $3.56 | $3.72 | $3.72 | 21,114 |
| 2025-05-21 | $4.16 | $4.16 | $3.69 | $3.75 | $3.75 | 35,592 |
| 2025-05-20 | $4.05 | $4.21 | $4.01 | $4.10 | $4.10 | 25,283 |
| 2025-05-19 | $4.10 | $4.13 | $3.93 | $4.02 | $4.02 | 18,214 |
| 2025-05-16 | $4.30 | $4.47 | $4.02 | $4.12 | $4.12 | 45,023 |
| 2025-05-15 | $4.52 | $4.66 | $4.16 | $4.29 | $4.29 | 47,039 |
| 2025-05-14 | $4.73 | $4.73 | $4.52 | $4.53 | $4.53 | 16,841 |
| 2025-05-13 | $4.61 | $4.98 | $4.50 | $4.66 | $4.66 | 25,207 |
| 2025-05-12 | $5.15 | $5.30 | $4.70 | $4.71 | $4.71 | 15,719 |
| 2025-05-09 | $5.34 | $5.34 | $4.74 | $4.87 | $4.87 | 18,109 |
| 2025-05-08 | $4.55 | $5.37 | $4.55 | $5.03 | $5.03 | 103,209 |
| 2025-05-07 | $4.46 | $4.98 | $4.25 | $4.59 | $4.59 | 44,444 |
| 2025-05-06 | $4.98 | $4.98 | $4.21 | $4.24 | $4.24 | 33,971 |
| 2025-05-05 | $5.21 | $5.48 | $4.90 | $5.00 | $5.00 | 13,368 |
| 2025-05-02 | $5.94 | $5.94 | $5.12 | $5.39 | $5.39 | 27,669 |
| 2025-05-01 | $5.85 | $6.14 | $5.21 | $5.57 | $5.57 | 47,824 |
| 2025-04-30 | $5.76 | $6.00 | $4.92 | $5.98 | $5.98 | 38,144 |
| 2025-04-29 | $4.62 | $5.80 | $4.62 | $5.75 | $5.75 | 144,194 |
| 2025-04-28 | $4.73 | $5.42 | $4.63 | $4.81 | $4.81 | 77,557 |
| 2025-04-25 | $4.71 | $5.48 | $4.50 | $4.87 | $4.87 | 78,294 |
| 2025-04-24 | $4.05 | $4.72 | $3.94 | $4.72 | $4.72 | 83,712 |
| 2025-04-23 | $3.87 | $4.30 | $3.87 | $4.20 | $4.20 | 26,962 |
| 2025-04-22 | $3.95 | $4.25 | $3.85 | $4.14 | $4.14 | 66,857 |
| 2025-04-21 | $4.00 | $4.11 | $3.93 | $4.02 | $4.02 | 6,039 |
| 2025-04-17 | $4.13 | $4.38 | $4.10 | $4.18 | $4.18 | 8,946 |
| 2025-04-16 | $4.20 | $4.55 | $4.12 | $4.20 | $4.20 | 98,852 |
| 2025-04-15 | $4.02 | $4.40 | $4.02 | $4.25 | $4.25 | 50,884 |
| 2025-04-14 | $4.47 | $4.81 | $4.17 | $4.34 | $4.34 | 18,950 |
| 2025-04-11 | $4.29 | $4.96 | $3.74 | $4.57 | $4.57 | 186,402 |
| 2025-04-10 | $3.68 | $4.08 | $3.68 | $3.88 | $3.88 | 5,884 |
| 2025-04-09 | $3.22 | $3.64 | $3.22 | $3.64 | $3.64 | 7,244 |
| 2025-04-08 | $3.48 | $3.91 | $3.20 | $3.20 | $3.20 | 14,578 |
| 2025-04-07 | $3.39 | $3.39 | $3.30 | $3.39 | $3.39 | 8,798 |
| 2025-04-04 | $3.40 | $3.40 | $3.24 | $3.39 | $3.39 | 8,993 |
| 2025-04-03 | $4.02 | $4.18 | $3.67 | $3.72 | $3.72 | 12,055 |
| 2025-04-02 | $4.20 | $4.41 | $3.93 | $4.18 | $4.18 | 10,112 |
| 2025-04-01 | $3.97 | $4.42 | $3.97 | $4.28 | $4.28 | 8,988 |
| 2025-03-31 | $4.25 | $4.30 | $4.03 | $4.17 | $4.17 | 6,123 |
| 2025-03-28 | $4.98 | $4.98 | $4.51 | $4.51 | $4.51 | 4,518 |
| 2025-03-27 | $4.86 | $4.96 | $4.73 | $4.80 | $4.80 | 16,278 |
| 2025-03-26 | $4.50 | $5.00 | $4.50 | $5.00 | $5.00 | 13,425 |
| 2025-03-25 | $4.80 | $4.80 | $4.44 | $4.67 | $4.67 | 12,591 |
| 2025-03-24 | $4.89 | $4.92 | $4.75 | $4.92 | $4.92 | 10,294 |
| 2025-03-21 | $4.43 | $4.89 | $4.27 | $4.89 | $4.89 | 13,204 |
| 2025-03-20 | $4.57 | $4.57 | $4.30 | $4.30 | $4.30 | 8,664 |
| 2025-03-19 | $4.61 | $4.72 | $4.50 | $4.72 | $4.72 | 9,344 |
| 2025-03-18 | $4.43 | $4.81 | $4.43 | $4.69 | $4.69 | 4,875 |
| 2025-03-17 | $4.80 | $4.80 | $4.66 | $4.77 | $4.77 | 8,203 |
| 2025-03-14 | $4.41 | $4.96 | $4.35 | $4.95 | $4.95 | 13,425 |
| 2025-03-13 | $4.25 | $4.64 | $4.06 | $4.21 | $4.21 | 21,324 |
| 2025-03-12 | $3.95 | $4.25 | $3.91 | $4.20 | $4.20 | 19,313 |
| 2025-03-11 | $3.66 | $4.08 | $3.50 | $3.91 | $3.91 | 44,786 |
| 2025-03-10 | $3.90 | $3.90 | $3.62 | $3.70 | $3.70 | 9,045 |
| 2025-03-07 | $3.96 | $4.04 | $3.85 | $3.91 | $3.91 | 18,007 |
| 2025-03-06 | $3.84 | $4.23 | $3.66 | $4.00 | $4.00 | 30,714 |
| 2025-03-05 | $3.40 | $4.38 | $3.30 | $3.84 | $3.84 | 113,778 |
| 2025-03-04 | $3.60 | $3.60 | $3.14 | $3.34 | $3.34 | 55,709 |
| 2025-03-03 | $3.94 | $3.98 | $3.58 | $3.60 | $3.60 | 29,192 |
| 2025-02-28 | $3.91 | $4.16 | $3.91 | $4.06 | $4.06 | 28,718 |
| 2025-02-27 | $4.18 | $4.40 | $3.90 | $3.99 | $3.99 | 34,345 |
| 2025-02-26 | $3.94 | $4.26 | $3.94 | $4.10 | $4.10 | 49,114 |
| 2025-02-25 | $4.11 | $4.26 | $3.88 | $3.93 | $3.93 | 33,195 |
| 2025-02-24 | $4.34 | $4.34 | $3.88 | $4.16 | $4.16 | 39,731 |
| 2025-02-21 | $4.63 | $4.63 | $4.24 | $4.24 | $4.24 | 12,706 |
| 2025-02-20 | $4.50 | $4.63 | $4.23 | $4.63 | $4.63 | 39,484 |
| 2025-02-19 | $4.71 | $4.71 | $4.38 | $4.47 | $4.47 | 38,830 |
| 2025-02-18 | $4.84 | $5.14 | $4.50 | $4.71 | $4.71 | 58,561 |
| 2025-02-14 | $4.90 | $5.15 | $4.82 | $4.89 | $4.89 | 62,092 |
| 2025-02-13 | $5.03 | $5.22 | $4.87 | $5.04 | $5.04 | 80,393 |
| 2025-02-12 | $4.85 | $5.26 | $4.85 | $5.25 | $5.25 | 76,525 |
| 2025-02-11 | $4.84 | $5.00 | $4.75 | $4.93 | $4.93 | 49,349 |
| 2025-02-10 | $5.09 | $5.18 | $4.83 | $4.95 | $4.95 | 28,741 |
| 2025-02-07 | $4.92 | $5.13 | $4.81 | $5.09 | $5.09 | 58,461 |
| 2025-02-06 | $4.86 | $5.28 | $4.71 | $4.86 | $4.86 | 88,619 |
| 2025-02-05 | $4.68 | $5.38 | $4.64 | $4.98 | $4.98 | 192,113 |
| 2025-02-04 | $4.97 | $5.30 | $4.42 | $4.66 | $4.66 | 113,531 |
| 2025-02-03 | $4.87 | $5.50 | $4.52 | $4.78 | $4.78 | 310,071 |
| 2025-01-31 | $3.74 | $9.34 | $3.53 | $6.09 | $6.09 | 1,686,181 |
| 2025-01-30 | $0.42 | $0.42 | $0.35 | $0.37 | $3.75 | 152,565 |
| 2025-01-29 | $0.55 | $0.55 | $0.41 | $0.46 | $4.65 | 232,608 |
| 2025-01-28 | $0.56 | $0.58 | $0.55 | $0.58 | $5.76 | 18,913 |
| 2025-01-27 | $0.61 | $0.62 | $0.58 | $0.58 | $5.81 | 31,121 |
| 2025-01-24 | $0.60 | $0.63 | $0.58 | $0.61 | $0.61 | 495,332 |
| 2025-01-23 | $0.66 | $0.67 | $0.56 | $0.60 | $0.60 | 497,216 |
| 2025-01-22 | $0.63 | $0.74 | $0.63 | $0.68 | $0.68 | 1,845,342 |
| 2025-01-21 | $0.56 | $0.61 | $0.54 | $0.59 | $0.59 | 449,662 |
| 2025-01-17 | $0.53 | $0.56 | $0.52 | $0.56 | $0.56 | 323,416 |
| 2025-01-16 | $0.55 | $0.57 | $0.51 | $0.53 | $0.53 | 466,460 |
| 2025-01-15 | $0.58 | $0.63 | $0.54 | $0.57 | $0.57 | 743,353 |
| 2025-01-14 | $0.60 | $0.67 | $0.57 | $0.58 | $0.58 | 431,807 |
| 2025-01-13 | $0.60 | $0.65 | $0.54 | $0.60 | $0.60 | 921,621 |
| 2025-01-10 | $0.62 | $0.67 | $0.53 | $0.60 | $0.60 | 1,278,061 |
| 2025-01-08 | $0.75 | $0.75 | $0.65 | $0.67 | $0.67 | 2,124,090 |
| 2025-01-07 | $0.86 | $0.95 | $0.75 | $0.87 | $0.87 | 4,315,308 |
| 2025-01-06 | $1.00 | $1.09 | $0.84 | $0.97 | $0.97 | 22,834,781 |
| 2025-01-03 | $0.45 | $1.08 | $0.40 | $0.96 | $0.96 | 251,431,770 |
| 2025-01-02 | $0.34 | $0.36 | $0.32 | $0.35 | $0.35 | 1,554,493 |
| 2024-12-31 | $0.48 | $0.48 | $0.34 | $0.35 | $0.35 | 2,284,413 |
| 2024-12-30 | $0.38 | $0.49 | $0.38 | $0.49 | $0.49 | 5,156,537 |
| 2024-12-27 | $0.27 | $0.55 | $0.27 | $0.38 | $0.38 | 23,263,352 |
| 2024-12-26 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 122,636 |
| 2024-12-24 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 270,827 |
| 2024-12-23 | $0.23 | $0.27 | $0.23 | $0.26 | $0.26 | 513,971 |
| 2024-12-20 | $0.24 | $0.28 | $0.22 | $0.23 | $0.23 | 835,788 |
| 2024-12-19 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 124,326 |
| 2024-12-18 | $0.22 | $0.24 | $0.22 | $0.22 | $0.22 | 307,649 |
| 2024-12-17 | $0.24 | $0.27 | $0.22 | $0.23 | $0.23 | 178,631 |
| 2024-12-16 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 415,450 |
| 2024-12-13 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 249,303 |
| 2024-12-12 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 195,968 |
| 2024-12-11 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 96,051 |
| 2024-12-10 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 127,694 |
| 2024-12-09 | $0.26 | $0.28 | $0.24 | $0.27 | $0.27 | 207,363 |
| 2024-12-06 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 363,146 |
| 2024-12-05 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 231,236 |
| 2024-12-04 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 150,517 |
| 2024-12-03 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 125,561 |
| 2024-12-02 | $0.25 | $0.28 | $0.25 | $0.27 | $0.27 | 252,905 |
| 2024-11-29 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 46,658 |
| 2024-11-27 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 96,594 |
| 2024-11-26 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 102,843 |
| 2024-11-25 | $0.27 | $0.28 | $0.24 | $0.25 | $0.25 | 537,141 |
| 2024-11-22 | $0.26 | $0.27 | $0.24 | $0.26 | $0.26 | 160,492 |
| 2024-11-21 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 101,590 |
| 2024-11-20 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 142,240 |
| 2024-11-19 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 271,350 |
| 2024-11-18 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 108,330 |
| 2024-11-15 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 48,452 |
| 2024-11-14 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 66,694 |
| 2024-11-13 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 110,285 |
| 2024-11-12 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 106,665 |
| 2024-11-11 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 244,878 |
| 2024-11-08 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 86,446 |
| 2024-11-07 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 151,204 |
| 2024-11-06 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 123,304 |
| 2024-11-05 | $0.24 | $0.26 | $0.23 | $0.24 | $0.24 | 102,982 |
| 2024-11-04 | $0.25 | $0.27 | $0.24 | $0.24 | $0.24 | 103,899 |
| 2024-11-01 | $0.27 | $0.27 | $0.23 | $0.25 | $0.25 | 197,457 |
| 2024-10-31 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 42,920 |
| 2024-10-30 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 120,036 |
| 2024-10-29 | $0.25 | $0.28 | $0.24 | $0.26 | $0.26 | 138,033 |
| 2024-10-28 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 77,744 |
| 2024-10-25 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 114,040 |
| 2024-10-24 | $0.27 | $0.27 | $0.23 | $0.26 | $0.26 | 78,372 |
| 2024-10-23 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 46,210 |
| 2024-10-22 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 124,900 |
| 2024-10-21 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 90,840 |
| 2024-10-18 | $0.26 | $0.30 | $0.26 | $0.28 | $0.28 | 367,911 |
| 2024-10-17 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 253,462 |
| 2024-10-16 | $0.22 | $0.28 | $0.22 | $0.28 | $0.28 | 718,444 |
| 2024-10-15 | $0.23 | $0.25 | $0.22 | $0.23 | $0.23 | 406,146 |
| 2024-10-14 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 122,009 |
| 2024-10-11 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 124,624 |
| 2024-10-10 | $0.22 | $0.23 | $0.21 | $0.23 | $0.23 | 122,096 |
| 2024-10-09 | $0.21 | $0.24 | $0.20 | $0.22 | $0.22 | 196,104 |
| 2024-10-08 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 183,364 |
| 2024-10-07 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 215,770 |
| 2024-10-04 | $0.24 | $0.25 | $0.22 | $0.24 | $0.24 | 113,927 |
| 2024-10-03 | $0.22 | $0.25 | $0.22 | $0.24 | $0.24 | 195,939 |
| 2024-10-02 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 113,597 |
| 2024-10-01 | $0.26 | $0.27 | $0.24 | $0.25 | $0.25 | 204,943 |
| 2024-09-30 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 153,013 |
| 2024-09-27 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 456,504 |
| 2024-09-26 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 599,990 |
| 2024-09-25 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 1,661,786 |
| 2024-09-24 | $0.31 | $0.32 | $0.23 | $0.23 | $0.23 | 2,857,781 |
| 2024-09-23 | $0.38 | $0.38 | $0.32 | $0.33 | $0.33 | 1,731,964 |
| 2024-09-20 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 2,033,506 |
| 2024-09-19 | $0.39 | $0.42 | $0.34 | $0.39 | $0.39 | 6,359,257 |
| 2024-09-18 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 1,658,419 |
| 2024-09-17 | $0.37 | $0.37 | $0.30 | $0.34 | $0.34 | 376,115 |
| 2024-09-16 | $0.39 | $0.42 | $0.37 | $0.39 | $0.39 | 1,120,999 |
| 2024-09-13 | $0.43 | $0.55 | $0.40 | $0.47 | $0.47 | 2,097,997 |
| 2024-09-12 | $0.38 | $0.42 | $0.37 | $0.41 | $0.41 | 370,444 |
| 2024-09-11 | $0.36 | $0.41 | $0.36 | $0.37 | $0.37 | 437,794 |
| 2024-09-10 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 411,250 |
| 2024-09-09 | $0.38 | $0.39 | $0.34 | $0.38 | $0.38 | 505,386 |
| 2024-09-06 | $0.31 | $0.38 | $0.30 | $0.37 | $0.37 | 1,704,413 |
| 2024-09-05 | $0.32 | $0.34 | $0.28 | $0.33 | $0.33 | 1,431,775 |
| 2024-09-04 | $0.27 | $0.34 | $0.26 | $0.34 | $0.34 | 2,621,973 |
| 2024-09-03 | $0.24 | $0.31 | $0.21 | $0.30 | $0.30 | 7,142,392 |
| 2024-08-30 | $0.33 | $0.46 | $0.27 | $0.27 | $0.27 | 316,841,346 |
| 2024-08-29 | $0.18 | $0.21 | $0.17 | $0.19 | $0.19 | 7,763,509 |
| 2024-08-28 | $0.19 | $0.20 | $0.17 | $0.19 | $0.19 | 493,148 |
| 2024-08-27 | $0.18 | $0.20 | $0.17 | $0.18 | $0.18 | 292,210 |
| 2024-08-26 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 2,276,275 |
| 2024-08-23 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 166,569 |
| 2024-08-22 | $0.20 | $0.21 | $0.18 | $0.19 | $0.19 | 116,256 |
| 2024-08-21 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 35,235 |
| 2024-08-20 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 16,571 |
| 2024-08-19 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 32,732 |
| 2024-08-16 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 10,971 |
| 2024-08-15 | $0.20 | $0.22 | $0.19 | $0.20 | $0.20 | 23,023 |
| 2024-08-14 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 20,199 |
| 2024-08-13 | $0.21 | $0.22 | $0.19 | $0.20 | $0.20 | 28,391 |
| 2024-08-12 | $0.22 | $0.23 | $0.19 | $0.20 | $0.20 | 84,397 |
| 2024-08-09 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 13,123 |
| 2024-08-08 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 52,102 |
| 2024-08-07 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 24,010 |
| 2024-08-06 | $0.17 | $0.21 | $0.17 | $0.20 | $0.20 | 44,928 |
| 2024-08-05 | $0.21 | $0.21 | $0.15 | $0.18 | $0.18 | 142,288 |
| 2024-08-02 | $0.22 | $0.24 | $0.20 | $0.21 | $0.21 | 43,511 |
| 2024-08-01 | $0.24 | $0.25 | $0.22 | $0.23 | $0.23 | 61,123 |
| 2024-07-31 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 84,994 |
| 2024-07-30 | $0.26 | $0.27 | $0.24 | $0.24 | $0.24 | 67,455 |
| 2024-07-29 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 66,940 |
| 2024-07-26 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 64,398 |
| 2024-07-25 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 32,270 |
| 2024-07-24 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 22,071 |
| 2024-07-23 | $0.25 | $0.28 | $0.23 | $0.26 | $0.26 | 64,952 |
| 2024-07-22 | $0.26 | $0.27 | $0.23 | $0.25 | $0.25 | 363,171 |
| 2024-07-19 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 65,858 |
| 2024-07-18 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 116,349 |
| 2024-07-17 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 79,858 |
| 2024-07-16 | $0.28 | $0.28 | $0.26 | $0.28 | $0.28 | 77,763 |
| 2024-07-15 | $0.29 | $0.30 | $0.26 | $0.28 | $0.28 | 72,440 |
| 2024-07-12 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 85,274 |
| 2024-07-11 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 155,482 |
| 2024-07-10 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 187,185 |
| 2024-07-09 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 64,155 |
| 2024-07-08 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 48,176 |
| 2024-07-05 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 41,277 |
| 2024-07-03 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 113,611 |
| 2024-07-02 | $0.24 | $0.28 | $0.24 | $0.26 | $0.26 | 436,573 |
| 2024-07-01 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 41,255 |
| 2024-06-28 | $0.25 | $0.27 | $0.24 | $0.24 | $0.24 | 73,197 |
| 2024-06-27 | $0.23 | $0.26 | $0.23 | $0.26 | $0.26 | 54,444 |
| 2024-06-26 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 56,355 |
| 2024-06-25 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 95,197 |
| 2024-06-24 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 82,252 |
| 2024-06-21 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 58,100 |
| 2024-06-20 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 39,732 |
| 2024-06-18 | $0.24 | $0.26 | $0.24 | $0.24 | $0.24 | 51,021 |
| 2024-06-17 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 34,246 |
| 2024-06-14 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 69,271 |
| 2024-06-13 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 31,841 |
| 2024-06-12 | $0.25 | $0.27 | $0.22 | $0.24 | $0.24 | 126,907 |
| 2024-06-11 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 69,055 |
| 2024-06-10 | $0.23 | $0.27 | $0.23 | $0.24 | $0.24 | 30,670 |
| 2024-06-07 | $0.27 | $0.27 | $0.22 | $0.24 | $0.24 | 152,931 |
| 2024-06-06 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 38,959 |
| 2024-06-05 | $0.27 | $0.29 | $0.25 | $0.26 | $0.26 | 179,877 |
| 2024-06-04 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 59,503 |
| 2024-06-03 | $0.25 | $0.28 | $0.25 | $0.26 | $0.26 | 192,415 |
| 2024-05-31 | $0.28 | $0.30 | $0.23 | $0.23 | $0.23 | 591,000 |
| 2024-05-30 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 192,424 |
| 2024-05-29 | $0.28 | $0.28 | $0.25 | $0.28 | $0.28 | 84,748 |
| 2024-05-28 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 116,192 |
| 2024-05-24 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 43,986 |
| 2024-05-23 | $0.29 | $0.30 | $0.21 | $0.27 | $0.27 | 247,802 |
| 2024-05-22 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 151,864 |
| 2024-05-21 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 115,067 |
| 2024-05-20 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 254,833 |
| 2024-05-17 | $0.30 | $0.34 | $0.29 | $0.30 | $0.30 | 437,963 |
| 2024-05-16 | $0.28 | $0.31 | $0.27 | $0.29 | $0.29 | 220,646 |
| 2024-05-15 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 79,259 |
| 2024-05-14 | $0.29 | $0.30 | $0.25 | $0.30 | $0.30 | 258,381 |
| 2024-05-13 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 262,467 |
| 2024-05-10 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 214,470 |
| 2024-05-09 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 98,256 |
| 2024-05-08 | $0.32 | $0.34 | $0.31 | $0.34 | $0.34 | 134,721 |
| 2024-05-07 | $0.30 | $0.35 | $0.29 | $0.35 | $0.35 | 229,292 |
| 2024-05-06 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 178,262 |
| 2024-05-03 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 109,588 |
| 2024-05-02 | $0.32 | $0.34 | $0.30 | $0.31 | $0.31 | 124,548 |
| 2024-05-01 | $0.29 | $0.33 | $0.29 | $0.30 | $0.30 | 357,396 |
| 2024-04-30 | $0.30 | $0.37 | $0.28 | $0.29 | $0.29 | 1,253,413 |
| 2024-04-29 | $0.30 | $0.38 | $0.29 | $0.29 | $0.29 | 1,752,741 |
| 2024-04-26 | $0.28 | $0.54 | $0.28 | $0.32 | $0.32 | 20,263,469 |
| 2024-04-25 | $0.27 | $0.33 | $0.27 | $0.28 | $0.28 | 55,852 |
| 2024-04-24 | $0.31 | $0.31 | $0.26 | $0.28 | $0.28 | 462,431 |
| 2024-04-23 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 121,178 |
| 2024-04-22 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 163,722 |
| 2024-04-19 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 74,365 |
| 2024-04-18 | $0.27 | $0.33 | $0.26 | $0.28 | $0.28 | 706,418 |
| 2024-04-17 | $0.25 | $0.50 | $0.25 | $0.28 | $0.28 | 4,994,890 |
| 2024-04-16 | $0.27 | $0.33 | $0.25 | $0.25 | $0.25 | 115,887 |
| 2024-04-15 | $0.30 | $0.35 | $0.24 | $0.29 | $0.29 | 118,171 |
| 2024-04-12 | $0.31 | $0.32 | $0.27 | $0.29 | $0.29 | 88,092 |
| 2024-04-11 | $0.31 | $0.32 | $0.25 | $0.30 | $0.30 | 267,907 |
| 2024-04-10 | $0.32 | $0.34 | $0.27 | $0.32 | $0.32 | 167,132 |
| 2024-04-09 | $0.28 | $0.36 | $0.26 | $0.34 | $0.34 | 2,150,990 |
| 2024-04-08 | $0.36 | $0.40 | $0.30 | $0.35 | $0.35 | 139,283 |
| 2024-04-05 | $0.39 | $0.40 | $0.33 | $0.33 | $0.33 | 231,378 |
| 2024-04-04 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 19,899 |
| 2024-04-03 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 12,321 |
| 2024-04-02 | $0.43 | $0.43 | $0.38 | $0.41 | $0.41 | 55,305 |
| 2024-04-01 | $0.45 | $0.47 | $0.41 | $0.43 | $0.43 | 27,338 |
| 2024-03-28 | $0.47 | $0.49 | $0.40 | $0.41 | $0.41 | 32,630 |
| 2024-03-27 | $0.44 | $0.53 | $0.41 | $0.45 | $0.45 | 15,825 |
| 2024-03-26 | $0.46 | $0.48 | $0.40 | $0.41 | $0.41 | 82,523 |
| 2024-03-25 | $0.54 | $0.58 | $0.44 | $0.46 | $0.46 | 145,539 |
| 2024-03-22 | $0.53 | $0.58 | $0.51 | $0.57 | $0.57 | 23,767 |
| 2024-03-21 | $0.56 | $0.59 | $0.54 | $0.54 | $0.54 | 22,098 |
| 2024-03-20 | $0.59 | $0.60 | $0.53 | $0.57 | $0.57 | 15,397 |
| 2024-03-19 | $0.54 | $0.59 | $0.54 | $0.57 | $0.57 | 18,988 |
| 2024-03-18 | $0.49 | $0.63 | $0.49 | $0.53 | $0.53 | 67,795 |
| 2024-03-15 | $0.52 | $0.58 | $0.48 | $0.53 | $0.53 | 67,292 |
| 2024-03-14 | $0.54 | $0.56 | $0.52 | $0.54 | $0.54 | 63,052 |
| 2024-03-13 | $0.50 | $0.56 | $0.49 | $0.53 | $0.53 | 86,131 |
| 2024-03-12 | $0.43 | $0.50 | $0.41 | $0.48 | $0.48 | 188,839 |
| 2024-03-11 | $0.39 | $0.46 | $0.38 | $0.45 | $0.45 | 102,854 |
| 2024-03-08 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 26,827 |
| 2024-03-07 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 53,099 |
| 2024-03-06 | $0.42 | $0.43 | $0.35 | $0.37 | $0.37 | 64,779 |
| 2024-03-05 | $0.38 | $0.40 | $0.35 | $0.39 | $0.39 | 53,760 |
| 2024-03-04 | $0.39 | $0.40 | $0.36 | $0.39 | $0.39 | 25,040 |
| 2024-03-01 | $0.39 | $0.42 | $0.37 | $0.37 | $0.37 | 70,593 |
| 2024-02-29 | $0.38 | $0.42 | $0.36 | $0.42 | $0.42 | 99,704 |
| 2024-02-28 | $0.38 | $0.41 | $0.32 | $0.35 | $0.35 | 344,997 |
| 2024-02-27 | $0.38 | $0.39 | $0.31 | $0.34 | $0.34 | 302,617 |
| 2024-02-26 | $0.43 | $0.43 | $0.34 | $0.36 | $0.36 | 233,884 |
| 2024-02-23 | $0.36 | $0.45 | $0.35 | $0.38 | $0.38 | 327,114 |
| 2024-02-22 | $0.44 | $0.44 | $0.35 | $0.40 | $0.40 | 287,051 |
| 2024-02-21 | $0.42 | $0.42 | $0.35 | $0.42 | $0.42 | 205,801 |
| 2024-02-20 | $0.44 | $0.46 | $0.38 | $0.40 | $0.40 | 303,068 |
| 2024-02-16 | $0.49 | $0.53 | $0.42 | $0.45 | $0.45 | 261,698 |
| 2024-02-15 | $0.65 | $0.72 | $0.39 | $0.52 | $0.52 | 678,924 |
| 2024-02-14 | $0.78 | $0.83 | $0.64 | $0.66 | $0.66 | 814,903 |
| 2024-02-13 | $0.83 | $0.85 | $0.70 | $0.80 | $0.80 | 201,541 |
| 2024-02-12 | $0.70 | $0.90 | $0.70 | $0.74 | $0.74 | 48,581 |
| 2024-02-09 | $0.68 | $0.78 | $0.67 | $0.75 | $0.75 | 59,303 |
| 2024-02-08 | $0.85 | $0.85 | $0.67 | $0.71 | $0.71 | 107,905 |
| 2024-02-07 | $0.96 | $0.99 | $0.76 | $0.83 | $0.83 | 118,150 |
| 2024-02-06 | $1.21 | $1.48 | $0.90 | $0.97 | $0.97 | 115,510 |
| 2024-02-05 | $1.48 | $1.49 | $1.15 | $1.16 | $1.16 | 94,829 |
| 2024-02-02 | $1.49 | $1.66 | $1.45 | $1.49 | $1.49 | 29,278 |
| 2024-02-01 | $1.50 | $1.55 | $1.45 | $1.49 | $1.49 | 20,942 |
| 2024-01-31 | $1.63 | $1.63 | $1.49 | $1.52 | $1.52 | 36,692 |
| 2024-01-30 | $1.53 | $1.65 | $1.53 | $1.61 | $1.61 | 14,451 |
| 2024-01-29 | $1.52 | $1.68 | $1.48 | $1.54 | $1.54 | 17,614 |
| 2024-01-26 | $1.50 | $1.55 | $1.47 | $1.52 | $1.52 | 60,344 |
| 2024-01-25 | $1.51 | $1.53 | $1.48 | $1.49 | $1.49 | 53,577 |
| 2024-01-24 | $1.45 | $1.54 | $1.45 | $1.49 | $1.49 | 24,412 |
| 2024-01-23 | $1.48 | $1.54 | $1.43 | $1.48 | $1.48 | 194,497 |
| 2024-01-22 | $1.53 | $1.62 | $1.47 | $1.50 | $1.50 | 104,906 |
| 2024-01-19 | $1.56 | $1.71 | $1.55 | $1.61 | $1.61 | 10,233 |
| 2024-01-18 | $1.60 | $1.64 | $1.54 | $1.61 | $1.61 | 19,180 |
| 2024-01-17 | $1.79 | $1.79 | $1.51 | $1.54 | $1.54 | 72,563 |
| 2024-01-16 | $1.52 | $1.80 | $1.47 | $1.79 | $1.79 | 322,807 |
| 2024-01-12 | $1.49 | $1.51 | $1.47 | $1.50 | $1.50 | 45,713 |
| 2024-01-11 | $1.50 | $1.50 | $1.45 | $1.48 | $1.48 | 15,944 |
| 2024-01-10 | $1.44 | $1.46 | $1.39 | $1.46 | $1.46 | 47,171 |
| 2024-01-09 | $1.40 | $1.54 | $1.38 | $1.38 | $1.38 | 47,656 |
| 2024-01-08 | $1.45 | $1.46 | $1.41 | $1.41 | $1.41 | 6,258 |
| 2024-01-05 | $1.56 | $1.65 | $1.48 | $1.48 | $1.48 | 97,177 |
| 2024-01-04 | $1.44 | $1.51 | $1.43 | $1.50 | $1.50 | 3,459 |
| 2024-01-03 | $1.50 | $1.50 | $1.43 | $1.50 | $1.50 | 9,843 |
| 2024-01-02 | $1.49 | $1.53 | $1.48 | $1.50 | $1.50 | 25,562 |
| 2023-12-29 | $1.48 | $1.50 | $1.44 | $1.46 | $1.46 | 12,277 |
| 2023-12-28 | $1.50 | $1.51 | $1.40 | $1.48 | $1.48 | 15,841 |
| 2023-12-27 | $1.43 | $1.51 | $1.43 | $1.44 | $1.44 | 31,980 |
| 2023-12-26 | $1.49 | $1.51 | $1.36 | $1.37 | $1.37 | 50,305 |
| 2023-12-22 | $1.50 | $1.53 | $1.49 | $1.49 | $1.49 | 26,887 |
| 2023-12-21 | $1.48 | $1.53 | $1.44 | $1.48 | $1.48 | 109,061 |
| 2023-12-20 | $1.45 | $1.49 | $1.45 | $1.49 | $1.49 | 7,742 |
| 2023-12-19 | $1.43 | $1.54 | $1.43 | $1.49 | $1.49 | 27,173 |
| 2023-12-18 | $1.48 | $1.50 | $1.40 | $1.45 | $1.45 | 18,692 |
| 2023-12-15 | $1.49 | $1.60 | $1.45 | $1.45 | $1.45 | 32,881 |
| 2023-12-14 | $1.57 | $1.57 | $1.42 | $1.52 | $1.52 | 23,415 |
| 2023-12-13 | $1.48 | $1.50 | $1.38 | $1.43 | $1.43 | 24,759 |
| 2023-12-12 | $1.48 | $1.56 | $1.45 | $1.46 | $1.46 | 36,619 |
| 2023-12-11 | $1.49 | $1.52 | $1.48 | $1.50 | $1.50 | 26,410 |
| 2023-12-08 | $1.45 | $1.55 | $1.45 | $1.52 | $1.52 | 29,343 |
| 2023-12-07 | $1.50 | $1.50 | $1.40 | $1.47 | $1.47 | 5,596 |
| 2023-12-06 | $1.49 | $1.54 | $1.40 | $1.50 | $1.50 | 88,112 |
| 2023-12-05 | $1.49 | $1.50 | $1.45 | $1.48 | $1.48 | 7,249 |
| 2023-12-04 | $1.43 | $1.50 | $1.40 | $1.48 | $1.48 | 34,025 |
| 2023-12-01 | $1.48 | $1.51 | $1.40 | $1.49 | $1.49 | 25,182 |
| 2023-11-30 | $1.72 | $1.72 | $1.35 | $1.52 | $1.52 | 83,297 |
| 2023-11-29 | $1.61 | $1.61 | $1.52 | $1.54 | $1.54 | 31,921 |
| 2023-11-28 | $1.63 | $1.70 | $1.54 | $1.57 | $1.57 | 69,893 |
| 2023-11-27 | $1.60 | $1.73 | $1.60 | $1.63 | $1.63 | 21,985 |
| 2023-11-24 | $1.53 | $1.62 | $1.53 | $1.62 | $1.62 | 10,661 |
| 2023-11-22 | $1.59 | $1.60 | $1.56 | $1.59 | $1.59 | 9,879 |
| 2023-11-21 | $1.68 | $1.71 | $1.58 | $1.62 | $1.62 | 11,166 |
| 2023-11-20 | $1.62 | $1.65 | $1.51 | $1.63 | $1.63 | 18,473 |
| 2023-11-17 | $1.65 | $1.65 | $1.60 | $1.63 | $1.63 | 2,460 |
| 2023-11-16 | $1.64 | $1.64 | $1.57 | $1.62 | $1.62 | 29,371 |
| 2023-11-15 | $1.70 | $1.70 | $1.59 | $1.62 | $1.62 | 13,736 |
| 2023-11-14 | $1.58 | $1.87 | $1.51 | $1.73 | $1.73 | 89,739 |
| 2023-11-13 | $1.62 | $1.67 | $1.58 | $1.63 | $1.63 | 11,365 |
| 2023-11-10 | $1.69 | $1.69 | $1.56 | $1.62 | $1.62 | 19,131 |
| 2023-11-09 | $1.76 | $1.76 | $1.70 | $1.73 | $1.73 | 1,587 |
| 2023-11-08 | $1.67 | $1.72 | $1.65 | $1.68 | $1.68 | 2,946 |
| 2023-11-07 | $1.73 | $1.73 | $1.67 | $1.67 | $1.67 | 6,063 |
| 2023-11-06 | $1.77 | $1.78 | $1.70 | $1.73 | $1.73 | 16,188 |
| 2023-11-03 | $1.72 | $1.79 | $1.71 | $1.72 | $1.72 | 5,554 |
| 2023-11-02 | $1.78 | $1.78 | $1.76 | $1.77 | $1.77 | 3,495 |
| 2023-11-01 | $1.71 | $1.71 | $1.68 | $1.70 | $1.70 | 8,040 |
| 2023-10-31 | $1.66 | $1.78 | $1.66 | $1.78 | $1.78 | 3,116 |
| 2023-10-30 | $1.72 | $1.80 | $1.72 | $1.79 | $1.79 | 4,381 |
| 2023-10-27 | $1.73 | $1.74 | $1.67 | $1.70 | $1.70 | 19,297 |
| 2023-10-26 | $1.66 | $1.77 | $1.66 | $1.77 | $1.77 | 35,727 |
| 2023-10-25 | $1.72 | $1.75 | $1.72 | $1.74 | $1.74 | 5,550 |
| 2023-10-24 | $1.81 | $1.93 | $1.70 | $1.76 | $1.76 | 33,328 |
| 2023-10-23 | $1.86 | $1.86 | $1.81 | $1.84 | $1.84 | 6,239 |
| 2023-10-20 | $1.83 | $1.84 | $1.80 | $1.83 | $1.83 | 11,662 |
| 2023-10-19 | $1.89 | $1.96 | $1.89 | $1.89 | $1.89 | 12,366 |
| 2023-10-18 | $2.16 | $2.23 | $1.93 | $1.95 | $1.95 | 40,954 |
| 2023-10-17 | $2.21 | $2.38 | $1.97 | $2.17 | $2.17 | 22,284 |
| 2023-10-16 | $1.94 | $2.30 | $1.93 | $2.13 | $2.13 | 17,579 |
| 2023-10-13 | $2.01 | $2.06 | $1.94 | $1.94 | $1.94 | 14,410 |
| 2023-10-12 | $2.00 | $2.06 | $1.98 | $2.05 | $2.05 | 23,120 |
| 2023-10-11 | $2.10 | $2.14 | $1.96 | $2.00 | $2.00 | 34,440 |
| 2023-10-10 | $2.04 | $2.10 | $1.84 | $2.10 | $2.10 | 10,365 |
| 2023-10-09 | $1.80 | $1.99 | $1.80 | $1.98 | $1.98 | 5,758 |
| 2023-10-06 | $1.89 | $1.99 | $1.89 | $1.99 | $1.99 | 2,673 |
| 2023-10-05 | $1.96 | $2.02 | $1.90 | $1.91 | $1.91 | 24,952 |
| 2023-10-04 | $1.83 | $1.98 | $1.77 | $1.97 | $1.97 | 23,236 |
| 2023-10-03 | $1.86 | $1.97 | $1.73 | $1.81 | $1.81 | 63,455 |
| 2023-10-02 | $1.94 | $1.97 | $1.90 | $1.95 | $1.95 | 30,072 |
| 2023-09-29 | $1.77 | $1.94 | $1.77 | $1.94 | $1.94 | 20,264 |
| 2023-09-28 | $1.89 | $1.95 | $1.78 | $1.80 | $1.80 | 12,208 |
| 2023-09-27 | $1.89 | $1.93 | $1.87 | $1.90 | $1.90 | 15,844 |
| 2023-09-26 | $1.89 | $1.95 | $1.86 | $1.90 | $1.90 | 13,813 |
| 2023-09-25 | $1.81 | $1.90 | $1.75 | $1.82 | $1.82 | 7,543 |
| 2023-09-22 | $1.83 | $1.89 | $1.83 | $1.85 | $1.85 | 5,417 |
| 2023-09-21 | $1.79 | $1.89 | $1.75 | $1.85 | $1.85 | 56,832 |
| 2023-09-20 | $1.78 | $1.82 | $1.74 | $1.80 | $1.80 | 27,385 |
| 2023-09-19 | $1.80 | $1.87 | $1.77 | $1.77 | $1.77 | 15,745 |
| 2023-09-18 | $1.70 | $1.85 | $1.70 | $1.84 | $1.84 | 22,030 |
| 2023-09-15 | $1.83 | $1.85 | $1.71 | $1.73 | $1.73 | 521,085 |
| 2023-09-14 | $1.87 | $1.98 | $1.75 | $1.82 | $1.82 | 101,906 |
| 2023-09-13 | $1.95 | $1.96 | $1.83 | $1.95 | $1.95 | 56,227 |
| 2023-09-12 | $1.88 | $1.97 | $1.80 | $1.92 | $1.92 | 44,070 |
| 2023-09-11 | $1.82 | $1.95 | $1.75 | $1.91 | $1.91 | 91,217 |
| 2023-09-08 | $1.79 | $1.88 | $1.79 | $1.88 | $1.88 | 32,866 |
| 2023-09-07 | $1.81 | $1.88 | $1.78 | $1.82 | $1.82 | 14,668 |
| 2023-09-06 | $1.84 | $1.85 | $1.77 | $1.82 | $1.82 | 26,794 |
| 2023-09-05 | $1.77 | $1.87 | $1.77 | $1.84 | $1.84 | 29,937 |
| 2023-09-01 | $1.83 | $1.91 | $1.79 | $1.80 | $1.80 | 19,582 |
| 2023-08-31 | $1.76 | $1.87 | $1.74 | $1.85 | $1.85 | 71,699 |
| 2023-08-30 | $1.77 | $1.87 | $1.77 | $1.79 | $1.79 | 17,354 |
| 2023-08-29 | $1.84 | $1.84 | $1.76 | $1.78 | $1.78 | 6,395 |
| 2023-08-28 | $1.80 | $1.93 | $1.77 | $1.79 | $1.79 | 7,764 |
| 2023-08-25 | $1.90 | $1.91 | $1.70 | $1.75 | $1.75 | 14,229 |
| 2023-08-24 | $1.95 | $1.95 | $1.80 | $1.91 | $1.91 | 10,808 |
| 2023-08-23 | $1.94 | $1.98 | $1.90 | $1.97 | $1.97 | 12,932 |
| 2023-08-22 | $1.88 | $1.96 | $1.81 | $1.92 | $1.92 | 17,002 |
| 2023-08-21 | $1.81 | $1.85 | $1.71 | $1.80 | $1.80 | 30,011 |
| 2023-08-18 | $1.72 | $1.85 | $1.72 | $1.79 | $1.79 | 6,607 |
| 2023-08-17 | $1.78 | $1.82 | $1.73 | $1.78 | $1.78 | 6,421 |
| 2023-08-16 | $1.71 | $1.83 | $1.71 | $1.80 | $1.80 | 18,839 |
| 2023-08-15 | $1.71 | $1.78 | $1.71 | $1.77 | $1.77 | 3,516 |
| 2023-08-14 | $1.74 | $1.78 | $1.72 | $1.76 | $1.76 | 20,675 |
| 2023-08-11 | $1.70 | $1.77 | $1.68 | $1.76 | $1.76 | 12,913 |
| 2023-08-10 | $1.72 | $1.80 | $1.68 | $1.74 | $1.74 | 20,100 |
| 2023-08-09 | $1.73 | $1.76 | $1.71 | $1.75 | $1.75 | 34,924 |
| 2023-08-08 | $1.71 | $1.77 | $1.71 | $1.74 | $1.74 | 48,312 |
| 2023-08-07 | $1.73 | $1.76 | $1.68 | $1.75 | $1.75 | 27,154 |
| 2023-08-04 | $1.74 | $1.77 | $1.69 | $1.75 | $1.75 | 19,130 |
| 2023-08-03 | $1.74 | $1.79 | $1.68 | $1.75 | $1.75 | 14,385 |
| 2023-08-02 | $1.79 | $1.79 | $1.72 | $1.75 | $1.75 | 22,118 |
| 2023-08-01 | $1.78 | $1.87 | $1.75 | $1.83 | $1.83 | 9,941 |
| 2023-07-31 | $1.74 | $1.85 | $1.73 | $1.80 | $1.80 | 22,542 |
| 2023-07-28 | $1.70 | $1.79 | $1.69 | $1.75 | $1.75 | 21,582 |
| 2023-07-27 | $1.75 | $1.75 | $1.67 | $1.69 | $1.69 | 17,563 |
| 2023-07-26 | $1.70 | $1.75 | $1.70 | $1.73 | $1.73 | 13,606 |
| 2023-07-25 | $1.69 | $1.79 | $1.69 | $1.72 | $1.72 | 15,058 |
| 2023-07-24 | $1.68 | $1.75 | $1.67 | $1.71 | $1.71 | 28,050 |
| 2023-07-21 | $1.73 | $1.73 | $1.67 | $1.68 | $1.68 | 14,712 |
| 2023-07-20 | $1.68 | $1.75 | $1.64 | $1.73 | $1.73 | 27,337 |
| 2023-07-19 | $1.65 | $1.73 | $1.65 | $1.70 | $1.70 | 11,425 |
| 2023-07-18 | $1.72 | $1.82 | $1.66 | $1.67 | $1.67 | 18,821 |
| 2023-07-17 | $1.70 | $1.79 | $1.60 | $1.69 | $1.69 | 23,660 |
| 2023-07-14 | $1.77 | $1.81 | $1.68 | $1.71 | $1.71 | 11,310 |
| 2023-07-13 | $1.74 | $1.84 | $1.73 | $1.80 | $1.80 | 32,071 |
| 2023-07-12 | $1.70 | $1.74 | $1.70 | $1.71 | $1.71 | 20,990 |
| 2023-07-11 | $1.67 | $1.74 | $1.65 | $1.70 | $1.70 | 45,107 |
| 2023-07-10 | $1.60 | $1.69 | $1.60 | $1.66 | $1.66 | 51,008 |
| 2023-07-07 | $1.49 | $1.66 | $1.49 | $1.63 | $1.63 | 95,956 |
| 2023-07-06 | $1.50 | $1.53 | $1.48 | $1.50 | $1.50 | 36,671 |
| 2023-07-05 | $1.51 | $1.56 | $1.50 | $1.54 | $1.54 | 27,254 |
| 2023-07-03 | $1.51 | $1.58 | $1.51 | $1.55 | $1.55 | 17,145 |
| 2023-06-30 | $1.55 | $1.57 | $1.49 | $1.53 | $1.53 | 116,092 |
| 2023-06-29 | $1.57 | $1.59 | $1.53 | $1.55 | $1.55 | 27,768 |
| 2023-06-28 | $1.45 | $1.53 | $1.45 | $1.50 | $1.50 | 174,284 |
| 2023-06-27 | $1.56 | $1.57 | $1.48 | $1.49 | $1.49 | 68,747 |
| 2023-06-26 | $1.44 | $1.51 | $1.40 | $1.48 | $1.48 | 367,883 |
| 2023-06-23 | $1.61 | $1.61 | $1.45 | $1.45 | $1.45 | 2,900,267 |
| 2023-06-22 | $1.50 | $1.57 | $1.48 | $1.56 | $1.56 | 76,731 |
| 2023-06-21 | $1.51 | $1.57 | $1.49 | $1.49 | $1.49 | 59,604 |
| 2023-06-20 | $1.60 | $1.60 | $1.53 | $1.54 | $1.54 | 44,298 |
| 2023-06-16 | $1.76 | $1.76 | $1.49 | $1.60 | $1.60 | 698,162 |
| 2023-06-15 | $1.66 | $1.69 | $1.65 | $1.67 | $1.67 | 45,768 |
| 2023-06-14 | $1.83 | $2.00 | $1.66 | $1.67 | $1.67 | 66,544 |
| 2023-06-13 | $1.86 | $1.86 | $1.70 | $1.85 | $1.85 | 97,200 |
| 2023-06-12 | $1.52 | $1.92 | $1.52 | $1.87 | $1.87 | 117,867 |
| 2023-06-09 | $1.56 | $1.62 | $1.50 | $1.54 | $1.54 | 74,303 |
| 2023-06-08 | $1.49 | $1.67 | $1.49 | $1.59 | $1.59 | 147,001 |
| 2023-06-07 | $1.52 | $1.58 | $1.50 | $1.50 | $1.50 | 137,530 |
| 2023-06-06 | $1.51 | $1.63 | $1.48 | $1.50 | $1.50 | 111,363 |
| 2023-06-05 | $1.54 | $1.59 | $1.48 | $1.51 | $1.51 | 113,320 |
| 2023-06-02 | $1.63 | $1.63 | $1.55 | $1.58 | $1.58 | 40,305 |
| 2023-06-01 | $1.62 | $1.70 | $1.58 | $1.59 | $1.59 | 50,956 |
| 2023-05-31 | $1.67 | $1.77 | $1.57 | $1.67 | $1.67 | 201,502 |
| 2023-05-30 | $1.67 | $1.72 | $1.59 | $1.61 | $1.61 | 68,072 |
| 2023-05-26 | $1.53 | $1.66 | $1.47 | $1.65 | $1.65 | 297,248 |
| 2023-05-25 | $1.60 | $1.65 | $1.49 | $1.50 | $1.50 | 172,955 |
| 2023-05-24 | $1.67 | $1.67 | $1.59 | $1.60 | $1.60 | 61,805 |
| 2023-05-23 | $1.62 | $1.68 | $1.51 | $1.63 | $1.63 | 113,332 |
| 2023-05-22 | $1.90 | $1.90 | $1.62 | $1.64 | $1.64 | 204,738 |
| 2023-05-19 | $2.00 | $2.00 | $1.84 | $1.86 | $1.86 | 38,631 |
| 2023-05-18 | $1.85 | $1.99 | $1.85 | $1.92 | $1.92 | 56,126 |
| 2023-05-17 | $1.87 | $1.92 | $1.80 | $1.86 | $1.86 | 50,262 |
| 2023-05-16 | $1.92 | $1.97 | $1.85 | $1.85 | $1.85 | 31,561 |
| 2023-05-15 | $1.96 | $2.01 | $1.91 | $1.96 | $1.96 | 26,696 |
| 2023-05-12 | $2.04 | $2.04 | $1.85 | $1.91 | $1.91 | 44,871 |
| 2023-05-11 | $2.11 | $2.17 | $1.98 | $1.99 | $1.99 | 56,324 |
| 2023-05-10 | $2.09 | $2.14 | $1.96 | $2.11 | $2.11 | 41,757 |
| 2023-05-09 | $2.01 | $2.15 | $1.85 | $2.05 | $2.05 | 50,648 |
| 2023-05-08 | $2.03 | $2.07 | $1.99 | $2.02 | $2.02 | 59,145 |
| 2023-05-05 | $1.85 | $2.03 | $1.81 | $1.98 | $1.98 | 58,063 |
| 2023-05-04 | $1.73 | $1.93 | $1.69 | $1.88 | $1.88 | 68,196 |
| 2023-05-03 | $1.75 | $1.78 | $1.70 | $1.73 | $1.73 | 38,952 |
| 2023-05-02 | $1.88 | $1.88 | $1.72 | $1.80 | $1.80 | 32,607 |
| 2023-05-01 | $2.16 | $2.20 | $1.86 | $1.88 | $1.88 | 57,762 |
| 2023-04-28 | $1.91 | $2.17 | $1.91 | $2.13 | $2.13 | 271,652 |
| 2023-04-27 | $1.65 | $1.95 | $1.60 | $1.93 | $1.93 | 176,752 |
| 2023-04-26 | $1.58 | $1.71 | $1.58 | $1.64 | $1.64 | 77,863 |
| 2023-04-25 | $1.62 | $1.69 | $1.55 | $1.61 | $1.61 | 71,288 |
| 2023-04-24 | $1.64 | $1.70 | $1.57 | $1.65 | $1.65 | 60,199 |
| 2023-04-21 | $1.73 | $1.78 | $1.56 | $1.59 | $1.59 | 61,932 |
| 2023-04-20 | $1.68 | $1.78 | $1.66 | $1.75 | $1.75 | 33,783 |
| 2023-04-19 | $1.77 | $1.79 | $1.73 | $1.74 | $1.74 | 50,640 |
| 2023-04-18 | $1.82 | $1.87 | $1.77 | $1.77 | $1.77 | 92,535 |
| 2023-04-17 | $1.82 | $1.86 | $1.79 | $1.82 | $1.82 | 129,528 |
| 2023-04-14 | $1.95 | $2.04 | $1.81 | $1.82 | $1.82 | 145,978 |
| 2023-04-13 | $1.84 | $2.01 | $1.80 | $1.97 | $1.97 | 89,178 |
| 2023-04-12 | $1.85 | $1.98 | $1.80 | $1.86 | $1.86 | 340,554 |
| 2023-04-11 | $1.86 | $1.96 | $1.81 | $1.87 | $1.87 | 142,866 |
| 2023-04-10 | $2.05 | $2.08 | $1.75 | $1.86 | $1.86 | 344,442 |
| 2023-04-06 | $2.05 | $2.17 | $2.00 | $2.08 | $2.08 | 221,881 |
| 2023-04-05 | $2.15 | $2.22 | $1.92 | $2.04 | $2.04 | 225,747 |
| 2023-04-04 | $2.48 | $2.48 | $2.11 | $2.15 | $2.15 | 100,493 |
| 2023-04-03 | $2.57 | $2.57 | $2.36 | $2.46 | $2.46 | 55,649 |
| 2023-03-31 | $2.38 | $2.53 | $2.29 | $2.50 | $2.50 | 127,284 |
| 2023-03-30 | $2.50 | $2.50 | $2.27 | $2.37 | $2.37 | 52,730 |
| 2023-03-29 | $2.73 | $2.73 | $2.35 | $2.43 | $2.43 | 76,360 |
| 2023-03-28 | $2.80 | $2.92 | $2.69 | $2.74 | $2.74 | 39,916 |
| 2023-03-27 | $2.95 | $2.95 | $2.56 | $2.74 | $2.74 | 42,033 |
| 2023-03-24 | $3.00 | $3.27 | $2.69 | $2.93 | $2.93 | 135,120 |
| 2023-03-23 | $3.80 | $4.43 | $3.80 | $4.42 | $2.95 | 154,524 |
| 2023-03-22 | $3.90 | $4.17 | $3.83 | $3.84 | $2.56 | 113,973 |
| 2023-03-21 | $3.87 | $3.97 | $3.54 | $3.90 | $2.60 | 191,490 |
| 2023-03-20 | $3.89 | $4.01 | $3.67 | $3.81 | $2.54 | 120,091 |
| 2023-03-17 | $4.42 | $4.61 | $3.86 | $3.89 | $2.59 | 195,717 |
| 2023-03-16 | $4.49 | $4.60 | $4.31 | $4.43 | $2.95 | 48,922 |
| 2023-03-15 | $4.66 | $4.73 | $4.26 | $4.45 | $2.97 | 72,306 |
| 2023-03-14 | $4.68 | $5.04 | $4.68 | $4.76 | $3.17 | 58,654 |
| 2023-03-13 | $4.91 | $5.10 | $4.64 | $4.65 | $3.10 | 71,184 |
| 2023-03-10 | $5.68 | $5.90 | $4.69 | $4.77 | $3.18 | 76,225 |
| 2023-03-09 | $6.36 | $6.36 | $5.61 | $5.68 | $3.79 | 90,922 |
| 2023-03-08 | $6.11 | $6.40 | $5.89 | $6.07 | $4.05 | 63,043 |
| 2023-03-07 | $5.53 | $6.50 | $5.26 | $6.16 | $4.11 | 164,470 |
| 2023-03-06 | $5.39 | $5.49 | $5.08 | $5.37 | $3.58 | 29,335 |
| 2023-03-03 | $5.20 | $5.42 | $5.10 | $5.34 | $3.56 | 37,984 |
| 2023-03-02 | $4.88 | $5.22 | $4.85 | $5.00 | $3.33 | 89,832 |
| 2023-03-01 | $5.15 | $5.19 | $4.90 | $4.91 | $3.27 | 59,343 |
| 2023-02-28 | $5.14 | $5.27 | $5.01 | $5.05 | $3.37 | 59,413 |
| 2023-02-27 | $5.27 | $5.57 | $5.01 | $5.13 | $3.42 | 73,357 |
| 2023-02-24 | $5.41 | $5.60 | $5.15 | $5.16 | $3.44 | 39,750 |
| 2023-02-23 | $5.64 | $5.80 | $5.46 | $5.57 | $3.71 | 20,347 |
| 2023-02-22 | $5.66 | $5.75 | $5.40 | $5.55 | $3.70 | 78,594 |
| 2023-02-21 | $5.65 | $5.79 | $5.33 | $5.50 | $3.67 | 117,394 |
| 2023-02-17 | $5.82 | $5.86 | $5.53 | $5.74 | $3.83 | 67,986 |
| 2023-02-16 | $6.11 | $6.11 | $5.61 | $5.72 | $3.81 | 78,924 |
| 2023-02-15 | $6.07 | $6.23 | $5.87 | $6.11 | $4.07 | 39,390 |
| 2023-02-14 | $5.85 | $6.48 | $5.85 | $6.01 | $4.01 | 36,129 |
| 2023-02-13 | $5.94 | $6.19 | $5.89 | $6.04 | $4.03 | 21,372 |
| 2023-02-10 | $5.88 | $6.06 | $5.80 | $5.90 | $5.90 | 36,263 |
| 2023-02-09 | $6.11 | $6.18 | $5.84 | $5.90 | $5.90 | 71,420 |
| 2023-02-08 | $6.29 | $6.34 | $5.84 | $5.85 | $5.85 | 67,021 |
| 2023-02-07 | $6.20 | $6.54 | $5.77 | $6.17 | $6.17 | 101,515 |
| 2023-02-06 | $6.58 | $6.58 | $6.10 | $6.20 | $6.20 | 31,431 |
| 2023-02-03 | $7.10 | $7.45 | $6.62 | $6.64 | $6.64 | 63,353 |
| 2023-02-02 | $6.74 | $7.71 | $6.61 | $7.07 | $7.07 | 119,314 |
| 2023-02-01 | $5.79 | $6.68 | $5.79 | $6.60 | $6.60 | 93,863 |
| 2023-01-31 | $5.71 | $6.11 | $5.70 | $5.80 | $5.80 | 94,920 |
| 2023-01-30 | $6.15 | $6.15 | $5.70 | $5.71 | $5.71 | 30,066 |
| 2023-01-27 | $5.88 | $6.30 | $5.66 | $6.15 | $6.15 | 93,674 |
| 2023-01-26 | $6.11 | $6.11 | $5.76 | $5.88 | $5.88 | 33,928 |
| 2023-01-25 | $5.90 | $6.08 | $5.29 | $5.90 | $5.90 | 91,405 |
| 2023-01-24 | $5.87 | $6.24 | $5.75 | $5.93 | $5.93 | 41,966 |
| 2023-01-23 | $5.78 | $6.07 | $5.57 | $5.90 | $5.90 | 50,834 |
| 2023-01-20 | $5.84 | $6.12 | $5.57 | $5.78 | $5.78 | 47,596 |
| 2023-01-19 | $6.03 | $6.03 | $5.67 | $5.72 | $5.72 | 45,423 |
| 2023-01-18 | $6.12 | $6.29 | $5.82 | $5.85 | $5.85 | 26,619 |
| 2023-01-17 | $6.29 | $6.29 | $6.05 | $6.12 | $6.12 | 14,750 |
| 2023-01-13 | $6.12 | $6.35 | $6.00 | $6.34 | $6.34 | 48,627 |
| 2023-01-12 | $5.95 | $6.23 | $5.93 | $6.08 | $6.08 | 33,829 |
| 2023-01-11 | $6.04 | $6.48 | $5.95 | $6.18 | $6.18 | 32,327 |
| 2023-01-10 | $5.77 | $5.95 | $5.64 | $5.95 | $5.95 | 36,790 |
| 2023-01-09 | $5.83 | $6.33 | $5.69 | $5.90 | $5.90 | 19,014 |
| 2023-01-06 | $6.25 | $6.25 | $5.65 | $5.72 | $5.72 | 43,170 |
| 2023-01-05 | $5.89 | $6.19 | $5.76 | $5.88 | $5.88 | 55,716 |
| 2023-01-04 | $6.17 | $6.40 | $5.83 | $5.89 | $5.89 | 102,989 |
| 2023-01-03 | $6.47 | $6.78 | $6.08 | $6.36 | $6.36 | 64,445 |
| 2022-12-30 | $6.30 | $6.87 | $6.08 | $6.41 | $6.41 | 50,185 |
| 2022-12-29 | $6.37 | $6.57 | $6.10 | $6.42 | $6.42 | 37,241 |
| 2022-12-28 | $6.15 | $6.27 | $6.02 | $6.18 | $6.18 | 33,255 |
| 2022-12-27 | $6.18 | $6.55 | $6.08 | $6.11 | $6.11 | 23,696 |
| 2022-12-23 | $6.16 | $6.44 | $6.03 | $6.15 | $6.15 | 39,073 |
| 2022-12-22 | $6.47 | $6.78 | $6.11 | $6.17 | $6.17 | 68,399 |
| 2022-12-21 | $6.09 | $7.05 | $6.01 | $6.55 | $6.55 | 102,776 |
| 2022-12-20 | $5.94 | $6.31 | $5.92 | $6.06 | $6.06 | 75,956 |
| 2022-12-19 | $6.78 | $6.86 | $5.78 | $5.90 | $5.90 | 88,444 |
| 2022-12-16 | $7.91 | $8.30 | $6.36 | $6.77 | $6.77 | 370,577 |
| 2022-12-15 | $8.20 | $8.55 | $7.98 | $8.03 | $8.03 | 104,384 |
| 2022-12-14 | $8.76 | $8.88 | $8.17 | $8.18 | $8.18 | 73,075 |
| 2022-12-13 | $9.45 | $9.72 | $8.61 | $8.83 | $8.83 | 87,404 |
| 2022-12-12 | $9.30 | $9.40 | $8.80 | $8.97 | $8.97 | 75,975 |
| 2022-12-09 | $9.55 | $10.48 | $9.53 | $9.75 | $9.75 | 17,989 |
| 2022-12-08 | $10.16 | $10.22 | $9.59 | $9.75 | $9.75 | 22,789 |
| 2022-12-07 | $10.30 | $10.30 | $10.00 | $10.15 | $10.15 | 27,275 |
| 2022-12-06 | $10.95 | $10.95 | $10.01 | $10.25 | $10.25 | 73,603 |
| 2022-12-05 | $10.82 | $11.49 | $10.30 | $10.70 | $10.70 | 63,537 |
| 2022-12-02 | $10.82 | $11.61 | $10.72 | $10.94 | $10.94 | 23,282 |
| 2022-12-01 | $12.10 | $12.10 | $10.85 | $11.05 | $11.05 | 16,447 |
| 2022-11-30 | $10.78 | $11.22 | $10.69 | $10.99 | $10.99 | 40,563 |
| 2022-11-29 | $11.18 | $11.25 | $10.50 | $10.60 | $10.60 | 14,285 |
| 2022-11-28 | $11.52 | $11.97 | $10.81 | $10.98 | $10.98 | 30,707 |
| 2022-11-25 | $11.96 | $12.19 | $11.76 | $11.83 | $11.83 | 3,413 |
| 2022-11-23 | $11.78 | $12.50 | $11.78 | $11.97 | $11.97 | 24,458 |
| 2022-11-22 | $11.76 | $11.76 | $11.32 | $11.63 | $11.63 | 18,547 |
| 2022-11-21 | $11.78 | $12.03 | $11.64 | $11.69 | $11.69 | 39,459 |
| 2022-11-18 | $12.31 | $12.37 | $11.50 | $11.72 | $11.72 | 56,826 |
| 2022-11-17 | $11.70 | $12.36 | $11.52 | $11.98 | $11.98 | 32,959 |
| 2022-11-16 | $12.58 | $12.58 | $11.71 | $11.85 | $11.85 | 25,671 |
| 2022-11-15 | $12.70 | $13.29 | $12.20 | $12.75 | $12.75 | 25,423 |
| 2022-11-14 | $12.90 | $13.81 | $12.86 | $12.86 | $12.86 | 58,104 |
| 2022-11-11 | $12.90 | $14.24 | $12.90 | $13.49 | $13.49 | 78,970 |
| 2022-11-10 | $12.42 | $14.40 | $12.09 | $12.72 | $12.72 | 123,040 |
| 2022-11-09 | $12.16 | $12.76 | $11.86 | $11.96 | $11.96 | 43,525 |
| 2022-11-08 | $11.18 | $12.79 | $11.18 | $12.34 | $12.34 | 71,687 |
| 2022-11-07 | $11.22 | $11.53 | $10.03 | $11.29 | $11.29 | 54,184 |
| 2022-11-04 | $10.29 | $11.29 | $9.60 | $11.22 | $11.22 | 45,671 |
| 2022-11-03 | $9.79 | $10.22 | $9.79 | $10.00 | $10.00 | 14,910 |
| 2022-11-02 | $9.92 | $10.00 | $9.60 | $9.90 | $9.90 | 32,325 |
| 2022-11-01 | $10.29 | $10.29 | $9.81 | $9.92 | $9.92 | 20,653 |
| 2022-10-31 | $9.95 | $10.25 | $9.85 | $10.18 | $10.18 | 39,369 |
| 2022-10-28 | $9.85 | $10.23 | $9.77 | $10.07 | $10.07 | 52,571 |
| 2022-10-27 | $9.83 | $9.99 | $9.68 | $9.80 | $9.80 | 25,511 |
| 2022-10-26 | $9.89 | $10.12 | $9.65 | $9.73 | $9.73 | 36,660 |
| 2022-10-25 | $9.54 | $9.90 | $9.35 | $9.85 | $9.85 | 60,534 |
| 2022-10-24 | $9.59 | $9.70 | $9.31 | $9.45 | $9.45 | 24,732 |
| 2022-10-21 | $9.63 | $9.72 | $9.36 | $9.58 | $9.58 | 30,062 |
| 2022-10-20 | $9.76 | $9.76 | $9.34 | $9.51 | $9.51 | 33,336 |
| 2022-10-19 | $9.44 | $9.78 | $9.40 | $9.66 | $9.66 | 18,482 |
| 2022-10-18 | $9.31 | $9.58 | $9.23 | $9.38 | $9.38 | 24,701 |
| 2022-10-17 | $9.12 | $9.36 | $8.96 | $9.25 | $9.25 | 33,843 |
| 2022-10-14 | $9.59 | $9.59 | $8.82 | $8.92 | $8.92 | 21,590 |
| 2022-10-13 | $8.83 | $9.28 | $8.67 | $9.14 | $9.14 | 25,301 |
| 2022-10-12 | $9.00 | $9.42 | $8.94 | $9.05 | $9.05 | 19,624 |
| 2022-10-11 | $8.78 | $9.01 | $8.55 | $8.89 | $8.89 | 43,620 |
| 2022-10-10 | $9.27 | $9.27 | $8.66 | $8.71 | $8.71 | 24,978 |
| 2022-10-07 | $9.49 | $9.85 | $9.15 | $9.19 | $9.19 | 36,312 |
| 2022-10-06 | $9.80 | $9.90 | $9.12 | $9.50 | $9.50 | 57,646 |
| 2022-10-05 | $9.90 | $9.90 | $9.64 | $9.82 | $9.82 | 39,244 |
| 2022-10-04 | $9.79 | $9.93 | $9.55 | $9.87 | $9.87 | 59,257 |
| 2022-10-03 | $9.61 | $9.74 | $9.40 | $9.56 | $9.56 | 48,241 |
| 2022-09-30 | $9.71 | $9.74 | $9.34 | $9.38 | $9.38 | 78,035 |
| 2022-09-29 | $9.84 | $9.84 | $9.38 | $9.63 | $9.63 | 86,356 |
| 2022-09-28 | $9.50 | $10.41 | $9.49 | $9.93 | $9.93 | 69,232 |
| 2022-09-27 | $9.54 | $9.88 | $9.33 | $9.58 | $9.58 | 48,729 |
| 2022-09-26 | $9.74 | $9.81 | $9.38 | $9.44 | $9.44 | 25,712 |
| 2022-09-23 | $9.66 | $10.01 | $9.50 | $9.67 | $9.67 | 53,139 |
| 2022-09-22 | $10.34 | $10.34 | $9.63 | $9.91 | $9.91 | 61,106 |
| 2022-09-21 | $10.34 | $10.58 | $10.03 | $10.31 | $10.31 | 38,609 |
| 2022-09-20 | $9.80 | $10.35 | $9.60 | $10.20 | $10.20 | 41,650 |
| 2022-09-19 | $10.43 | $10.43 | $9.61 | $9.95 | $9.95 | 68,965 |
| 2022-09-16 | $10.27 | $10.34 | $9.87 | $10.32 | $10.32 | 167,606 |
| 2022-09-15 | $10.16 | $10.45 | $10.11 | $10.29 | $10.29 | 52,208 |
| 2022-09-14 | $9.66 | $10.39 | $9.66 | $10.17 | $10.17 | 41,380 |
| 2022-09-13 | $9.85 | $10.10 | $9.50 | $9.52 | $9.52 | 64,907 |
| 2022-09-12 | $10.40 | $10.64 | $9.96 | $10.04 | $10.04 | 79,099 |
| 2022-09-09 | $10.47 | $10.68 | $10.14 | $10.43 | $10.43 | 69,675 |
| 2022-09-08 | $10.91 | $10.91 | $10.04 | $10.37 | $10.37 | 63,803 |
| 2022-09-07 | $10.18 | $11.31 | $10.11 | $10.95 | $10.95 | 86,545 |
| 2022-09-06 | $10.07 | $10.33 | $9.99 | $10.12 | $10.12 | 42,422 |
| 2022-09-02 | $10.09 | $10.43 | $9.80 | $10.12 | $10.12 | 81,638 |
| 2022-09-01 | $10.57 | $10.57 | $9.81 | $10.15 | $10.15 | 87,071 |
| 2022-08-31 | $10.59 | $10.80 | $10.24 | $10.75 | $10.75 | 366,164 |
| 2022-08-30 | $11.60 | $11.60 | $10.35 | $10.49 | $10.49 | 82,742 |
| 2022-08-29 | $11.59 | $11.75 | $11.34 | $11.44 | $11.44 | 53,993 |
| 2022-08-26 | $11.41 | $11.60 | $10.92 | $11.51 | $11.51 | 55,909 |
| 2022-08-25 | $11.22 | $11.64 | $10.97 | $11.29 | $11.29 | 49,354 |
| 2022-08-24 | $11.65 | $11.90 | $11.06 | $11.33 | $11.33 | 64,716 |
| 2022-08-23 | $10.80 | $11.87 | $10.67 | $11.79 | $11.79 | 125,658 |
| 2022-08-22 | $9.57 | $10.89 | $9.31 | $10.83 | $10.83 | 123,841 |
| 2022-08-19 | $10.21 | $10.21 | $8.86 | $9.57 | $9.57 | 168,635 |
| 2022-08-18 | $11.16 | $11.24 | $9.79 | $10.12 | $10.12 | 243,115 |
| 2022-08-17 | $12.18 | $12.28 | $11.10 | $11.16 | $11.16 | 118,808 |
| 2022-08-16 | $12.60 | $12.70 | $11.99 | $12.43 | $12.43 | 118,656 |
| 2022-08-15 | $16.19 | $16.19 | $12.15 | $12.59 | $12.59 | 243,915 |
| 2022-08-12 | $15.73 | $16.46 | $15.46 | $16.43 | $16.43 | 217,644 |
| 2022-08-11 | $15.15 | $15.86 | $14.90 | $15.49 | $15.49 | 37,769 |
| 2022-08-10 | $15.60 | $16.01 | $14.65 | $15.25 | $15.25 | 73,048 |
| 2022-08-09 | $15.54 | $15.56 | $14.02 | $15.09 | $15.09 | 61,329 |
| 2022-08-08 | $15.50 | $16.50 | $15.44 | $15.61 | $15.61 | 73,858 |
| 2022-08-05 | $14.54 | $16.49 | $14.23 | $15.37 | $15.37 | 113,681 |
| 2022-08-04 | $14.55 | $14.69 | $14.17 | $14.62 | $14.62 | 24,145 |
| 2022-08-03 | $14.57 | $14.88 | $13.49 | $14.65 | $14.65 | 59,334 |
| 2022-08-02 | $14.17 | $14.50 | $14.14 | $14.32 | $14.32 | 18,741 |
| 2022-08-01 | $14.01 | $14.19 | $13.59 | $14.13 | $14.13 | 35,466 |
| 2022-07-29 | $13.97 | $14.33 | $13.74 | $13.93 | $13.93 | 19,051 |
| 2022-07-28 | $13.67 | $14.70 | $13.67 | $14.16 | $14.16 | 63,921 |
| 2022-07-27 | $12.50 | $13.75 | $12.50 | $13.73 | $13.73 | 51,453 |
| 2022-07-26 | $12.85 | $13.31 | $12.59 | $13.23 | $13.23 | 24,043 |
| 2022-07-25 | $13.29 | $13.29 | $12.54 | $12.83 | $12.83 | 27,957 |
| 2022-07-22 | $13.94 | $13.94 | $13.10 | $13.19 | $13.19 | 33,525 |
| 2022-07-21 | $13.63 | $13.99 | $13.06 | $13.78 | $13.78 | 38,821 |
| 2022-07-20 | $13.60 | $13.69 | $13.41 | $13.55 | $13.55 | 44,819 |
| 2022-07-19 | $13.29 | $14.00 | $13.19 | $13.42 | $13.42 | 37,365 |
| 2022-07-18 | $13.73 | $13.73 | $13.00 | $13.01 | $13.01 | 33,282 |
| 2022-07-15 | $13.82 | $13.82 | $12.99 | $13.42 | $13.42 | 38,900 |
| 2022-07-14 | $13.79 | $13.79 | $12.99 | $13.47 | $13.47 | 35,084 |
| 2022-07-13 | $13.13 | $14.00 | $12.90 | $13.67 | $13.67 | 49,632 |
| 2022-07-12 | $13.11 | $13.76 | $12.46 | $13.50 | $13.50 | 53,169 |
| 2022-07-11 | $13.83 | $13.97 | $12.80 | $12.86 | $12.86 | 37,081 |
| 2022-07-08 | $12.78 | $14.00 | $12.78 | $13.89 | $13.89 | 81,973 |
| 2022-07-07 | $12.71 | $13.48 | $12.63 | $13.21 | $13.21 | 55,175 |
| 2022-07-06 | $12.02 | $13.20 | $12.02 | $12.68 | $12.68 | 63,925 |
| 2022-07-05 | $11.43 | $12.23 | $10.74 | $12.22 | $12.22 | 111,400 |
| 2022-07-01 | $11.34 | $11.91 | $10.94 | $11.58 | $11.58 | 49,159 |
| 2022-06-30 | $11.32 | $11.72 | $10.73 | $11.42 | $11.42 | 88,510 |
| 2022-06-29 | $12.32 | $12.40 | $11.07 | $11.26 | $11.26 | 214,016 |
| 2022-06-28 | $13.16 | $13.93 | $12.31 | $12.42 | $12.42 | 63,073 |
| 2022-06-27 | $13.56 | $14.43 | $12.70 | $13.29 | $13.29 | 145,161 |
| 2022-06-24 | $13.79 | $14.65 | $12.51 | $13.51 | $13.51 | 2,326,910 |
| 2022-06-23 | $13.17 | $14.69 | $12.94 | $13.70 | $13.70 | 124,370 |
| 2022-06-22 | $13.23 | $13.97 | $12.42 | $13.40 | $13.40 | 127,347 |
| 2022-06-21 | $14.53 | $14.77 | $13.33 | $13.64 | $13.64 | 126,579 |
| 2022-06-17 | $14.59 | $14.88 | $13.27 | $14.44 | $14.44 | 931,782 |
| 2022-06-16 | $13.21 | $14.50 | $13.19 | $14.50 | $14.50 | 297,593 |
| 2022-06-15 | $11.41 | $14.17 | $11.14 | $13.90 | $13.90 | 214,295 |
| 2022-06-14 | $10.27 | $11.31 | $10.27 | $11.06 | $11.06 | 82,507 |
| 2022-06-13 | $9.50 | $10.65 | $9.36 | $10.59 | $10.59 | 174,819 |
| 2022-06-10 | $10.15 | $10.26 | $9.61 | $10.05 | $10.05 | 70,131 |
| 2022-06-09 | $11.91 | $12.34 | $9.73 | $10.00 | $10.00 | 157,178 |
| 2022-06-08 | $11.78 | $13.20 | $11.50 | $11.88 | $11.88 | 90,900 |
| 2022-06-07 | $13.04 | $13.20 | $11.40 | $11.90 | $11.90 | 159,576 |
| 2022-06-06 | $14.10 | $14.10 | $12.89 | $13.67 | $13.67 | 95,705 |
| 2022-06-03 | $13.95 | $14.13 | $13.40 | $13.79 | $13.79 | 67,163 |
| 2022-06-02 | $14.39 | $14.84 | $14.00 | $14.11 | $14.11 | 90,647 |
| 2022-06-01 | $13.57 | $14.95 | $13.55 | $14.50 | $14.50 | 101,587 |
| 2022-05-31 | $14.71 | $14.83 | $13.70 | $13.97 | $13.97 | 142,793 |
| 2022-05-27 | $13.76 | $14.95 | $13.76 | $14.58 | $14.58 | 72,889 |
| 2022-05-26 | $12.79 | $13.77 | $12.79 | $13.66 | $13.66 | 97,275 |
| 2022-05-25 | $12.90 | $12.90 | $12.38 | $12.56 | $12.56 | 41,754 |
| 2022-05-24 | $12.64 | $13.07 | $12.39 | $12.90 | $12.90 | 22,145 |
| 2022-05-23 | $12.67 | $13.26 | $12.61 | $12.72 | $12.72 | 40,484 |
| 2022-05-20 | $12.28 | $13.36 | $12.17 | $12.47 | $12.47 | 64,096 |
| 2022-05-19 | $11.85 | $12.38 | $11.85 | $12.12 | $12.12 | 54,861 |
| 2022-05-18 | $12.19 | $12.63 | $11.76 | $11.96 | $11.96 | 69,479 |
| 2022-05-17 | $11.35 | $12.43 | $11.35 | $12.00 | $12.00 | 53,857 |
| 2022-05-16 | $12.36 | $12.73 | $10.90 | $11.08 | $11.08 | 82,842 |
| 2022-05-13 | $11.30 | $12.67 | $11.30 | $12.19 | $12.19 | 114,467 |
| 2022-05-12 | $10.46 | $11.83 | $10.26 | $11.13 | $11.13 | 116,728 |
| 2022-05-11 | $12.00 | $12.02 | $10.64 | $10.65 | $10.65 | 102,085 |
| 2022-05-10 | $12.92 | $12.98 | $10.92 | $11.24 | $11.24 | 162,314 |
| 2022-05-09 | $13.47 | $13.47 | $12.60 | $12.83 | $12.83 | 77,619 |
| 2022-05-06 | $13.90 | $14.05 | $13.26 | $13.65 | $13.65 | 27,258 |
| 2022-05-05 | $13.68 | $14.18 | $13.53 | $14.04 | $14.04 | 37,468 |
| 2022-05-04 | $14.09 | $14.24 | $13.32 | $13.73 | $13.73 | 50,793 |
| 2022-05-03 | $14.44 | $14.52 | $13.74 | $13.87 | $13.87 | 65,891 |
| 2022-05-02 | $14.10 | $14.61 | $13.89 | $14.39 | $14.39 | 61,193 |
| 2022-04-29 | $14.49 | $14.95 | $13.93 | $14.37 | $14.37 | 112,553 |
| 2022-04-28 | $14.15 | $14.80 | $13.44 | $14.33 | $14.33 | 145,763 |
| 2022-04-27 | $13.50 | $14.60 | $13.21 | $14.16 | $14.16 | 79,695 |
| 2022-04-26 | $13.56 | $13.99 | $12.76 | $13.51 | $13.51 | 56,312 |
| 2022-04-25 | $12.66 | $13.66 | $12.30 | $13.66 | $13.66 | 67,229 |
| 2022-04-22 | $12.32 | $13.23 | $12.25 | $13.14 | $13.14 | 46,195 |
| 2022-04-21 | $13.38 | $13.65 | $12.62 | $12.79 | $12.79 | 50,587 |
| 2022-04-20 | $12.77 | $13.84 | $12.48 | $13.17 | $13.17 | 72,348 |
| 2022-04-19 | $12.21 | $13.20 | $11.91 | $12.55 | $12.55 | 57,552 |
| 2022-04-18 | $11.96 | $12.68 | $11.76 | $12.55 | $12.55 | 113,286 |
| 2022-04-14 | $12.24 | $12.26 | $11.70 | $11.91 | $11.91 | 58,122 |
| 2022-04-13 | $11.58 | $12.62 | $11.00 | $12.14 | $12.14 | 75,285 |
| 2022-04-12 | $10.86 | $12.16 | $10.78 | $11.91 | $11.91 | 88,437 |
| 2022-04-11 | $10.89 | $11.42 | $10.34 | $10.94 | $10.94 | 66,684 |
| 2022-04-08 | $10.93 | $11.68 | $10.93 | $11.15 | $11.15 | 109,656 |
| 2022-04-07 | $13.01 | $13.09 | $10.89 | $11.03 | $11.03 | 251,902 |
| 2022-04-06 | $14.10 | $14.47 | $13.20 | $13.29 | $13.29 | 85,473 |
| 2022-04-05 | $13.85 | $14.73 | $13.55 | $14.53 | $14.53 | 77,090 |
| 2022-04-04 | $13.53 | $14.26 | $13.43 | $14.07 | $14.07 | 53,887 |
| 2022-04-01 | $13.56 | $13.94 | $13.15 | $13.42 | $13.42 | 56,414 |
| 2022-03-31 | $13.80 | $13.82 | $13.35 | $13.40 | $13.40 | 64,479 |
| 2022-03-30 | $14.04 | $14.20 | $13.23 | $13.99 | $13.99 | 54,805 |
| 2022-03-29 | $13.54 | $14.35 | $13.29 | $14.17 | $14.17 | 77,961 |
| 2022-03-28 | $13.78 | $14.01 | $13.33 | $13.55 | $13.55 | 55,225 |
| 2022-03-25 | $14.01 | $14.31 | $13.25 | $13.88 | $13.88 | 46,652 |
| 2022-03-24 | $12.75 | $14.39 | $12.75 | $13.95 | $13.95 | 69,789 |
| 2022-03-23 | $13.53 | $13.53 | $12.72 | $13.20 | $13.20 | 37,467 |
| 2022-03-22 | $12.98 | $13.79 | $12.07 | $13.41 | $13.41 | 70,699 |
| 2022-03-21 | $12.35 | $12.99 | $11.91 | $12.98 | $12.98 | 51,987 |
| 2022-03-18 | $12.00 | $12.34 | $11.16 | $12.34 | $12.34 | 49,936 |
| 2022-03-17 | $11.30 | $12.00 | $10.67 | $11.91 | $11.91 | 34,629 |
| 2022-03-16 | $10.69 | $11.75 | $10.05 | $11.19 | $11.19 | 109,861 |
| 2022-03-15 | $9.86 | $10.72 | $9.70 | $9.98 | $9.98 | 17,923 |
| 2022-03-14 | $9.08 | $10.12 | $9.08 | $9.57 | $9.57 | 89,186 |
| 2022-03-11 | $8.96 | $9.60 | $8.96 | $9.50 | $9.50 | 13,080 |
| 2022-03-10 | $9.21 | $9.65 | $8.93 | $9.65 | $9.65 | 23,853 |
| 2022-03-09 | $8.88 | $9.50 | $8.79 | $9.50 | $9.50 | 32,174 |
| 2022-03-08 | $9.00 | $9.45 | $8.61 | $8.99 | $8.99 | 39,290 |
| 2022-03-07 | $9.86 | $9.99 | $8.98 | $9.10 | $9.10 | 39,032 |
| 2022-03-04 | $9.81 | $10.88 | $9.81 | $9.97 | $9.97 | 28,194 |
| 2022-03-03 | $9.05 | $10.72 | $9.05 | $10.26 | $10.26 | 37,901 |
| 2022-03-02 | $9.04 | $9.48 | $8.90 | $9.34 | $9.34 | 27,661 |
| 2022-03-01 | $9.32 | $9.50 | $8.72 | $8.76 | $8.76 | 26,372 |
| 2022-02-28 | $9.33 | $9.42 | $9.09 | $9.09 | $9.09 | 16,869 |
| 2022-02-25 | $9.06 | $9.54 | $8.82 | $9.31 | $9.31 | 21,384 |
| 2022-02-24 | $9.00 | $9.50 | $8.39 | $9.26 | $9.26 | 41,357 |
| 2022-02-23 | $9.64 | $9.77 | $9.35 | $9.67 | $9.67 | 28,877 |
| 2022-02-22 | $11.53 | $11.53 | $9.00 | $9.18 | $9.18 | 83,399 |
| 2022-02-18 | $11.85 | $12.20 | $11.02 | $11.78 | $11.78 | 52,334 |
| 2022-02-17 | $12.00 | $12.80 | $12.00 | $12.39 | $12.39 | 71,102 |
| 2022-02-16 | $10.98 | $12.00 | $10.98 | $12.00 | $12.00 | 60,733 |
| 2022-02-15 | $10.71 | $11.31 | $10.46 | $10.99 | $10.99 | 35,883 |
| 2022-02-14 | $10.61 | $10.94 | $10.02 | $10.43 | $10.43 | 30,343 |
| 2022-02-11 | $10.01 | $10.76 | $10.01 | $10.51 | $10.51 | 40,221 |
| 2022-02-10 | $9.35 | $10.60 | $9.35 | $10.20 | $10.20 | 62,010 |
| 2022-02-09 | $9.55 | $10.43 | $9.39 | $10.15 | $10.15 | 56,958 |
| 2022-02-08 | $8.87 | $9.57 | $8.87 | $9.38 | $9.38 | 25,981 |
| 2022-02-07 | $9.21 | $9.45 | $8.40 | $8.94 | $8.94 | 69,054 |
| 2022-02-04 | $8.39 | $9.29 | $8.23 | $9.07 | $9.07 | 65,767 |
| 2022-02-03 | $8.65 | $8.68 | $7.69 | $8.68 | $8.68 | 19,814 |
| 2022-02-02 | $7.76 | $8.86 | $7.76 | $8.75 | $8.75 | 32,600 |
| 2022-02-01 | $7.30 | $8.00 | $7.30 | $7.96 | $7.96 | 11,671 |
| 2022-01-31 | $6.59 | $7.84 | $6.38 | $7.84 | $7.84 | 25,872 |
| 2022-01-28 | $6.57 | $6.57 | $6.22 | $6.56 | $6.56 | 19,319 |
| 2022-01-27 | $6.75 | $6.80 | $6.37 | $6.59 | $6.59 | 21,639 |
| 2022-01-26 | $6.69 | $7.20 | $6.65 | $6.82 | $6.82 | 54,481 |
| 2022-01-25 | $6.57 | $6.69 | $6.40 | $6.48 | $6.48 | 14,278 |
| 2022-01-24 | $6.05 | $6.83 | $5.90 | $6.74 | $6.74 | 48,762 |
| 2022-01-21 | $6.64 | $6.77 | $5.97 | $6.18 | $6.18 | 33,820 |
| 2022-01-20 | $7.08 | $7.79 | $6.64 | $6.64 | $6.64 | 55,876 |
| 2022-01-19 | $7.47 | $7.69 | $6.88 | $6.94 | $6.94 | 40,382 |
| 2022-01-18 | $7.85 | $7.93 | $7.36 | $7.39 | $7.39 | 40,987 |
| 2022-01-14 | $7.84 | $8.37 | $7.84 | $8.07 | $8.07 | 42,133 |
| 2022-01-13 | $8.46 | $8.79 | $7.86 | $7.95 | $7.95 | 75,281 |
| 2022-01-12 | $8.77 | $8.88 | $8.00 | $8.39 | $8.39 | 26,960 |
| 2022-01-11 | $7.90 | $8.83 | $7.89 | $8.68 | $8.68 | 54,249 |
| 2022-01-10 | $8.92 | $8.92 | $7.80 | $7.91 | $7.91 | 60,952 |
| 2022-01-07 | $8.99 | $9.03 | $8.55 | $8.80 | $8.80 | 43,103 |
| 2022-01-06 | $8.91 | $9.54 | $8.71 | $9.01 | $9.01 | 25,373 |
| 2022-01-05 | $8.59 | $9.00 | $8.52 | $8.88 | $8.88 | 21,221 |
| 2022-01-04 | $9.15 | $9.23 | $8.70 | $8.80 | $8.80 | 39,942 |
| 2022-01-03 | $8.83 | $9.43 | $8.83 | $9.22 | $9.22 | 26,309 |
| 2021-12-31 | $9.34 | $9.54 | $8.86 | $8.86 | $8.86 | 47,076 |
| 2021-12-30 | $9.37 | $10.10 | $9.37 | $9.38 | $9.38 | 45,457 |
| 2021-12-29 | $10.00 | $10.10 | $9.35 | $9.50 | $9.50 | 69,449 |
| 2021-12-28 | $10.70 | $10.70 | $10.03 | $10.11 | $10.11 | 56,289 |
| 2021-12-27 | $10.07 | $10.87 | $10.07 | $10.86 | $10.86 | 66,586 |
| 2021-12-23 | $10.20 | $10.93 | $10.03 | $10.09 | $10.09 | 55,803 |
| 2021-12-22 | $10.63 | $10.90 | $10.07 | $10.16 | $10.16 | 73,584 |
| 2021-12-21 | $10.68 | $11.23 | $10.68 | $11.01 | $11.01 | 155,508 |
| 2021-12-20 | $11.81 | $11.97 | $10.52 | $10.59 | $10.59 | 231,154 |
| 2021-12-17 | $12.78 | $13.58 | $11.81 | $11.99 | $11.99 | 1,051,128 |
| 2021-12-16 | $13.53 | $14.00 | $12.75 | $13.04 | $13.04 | 267,955 |
| 2021-12-15 | $12.62 | $13.77 | $12.50 | $13.74 | $13.74 | 283,273 |
| 2021-12-14 | $11.90 | $13.94 | $11.78 | $13.02 | $13.02 | 292,390 |
| 2021-12-13 | $15.24 | $15.49 | $12.01 | $12.02 | $12.02 | 223,919 |
| 2021-12-10 | $14.39 | $15.52 | $14.39 | $15.01 | $15.01 | 241,615 |
| 2021-12-09 | $13.95 | $14.48 | $13.77 | $14.36 | $14.36 | 127,247 |
| 2021-12-08 | $13.50 | $14.30 | $13.43 | $13.78 | $13.78 | 229,338 |
| 2021-12-07 | $13.27 | $13.66 | $12.90 | $13.36 | $13.36 | 109,830 |
| 2021-12-06 | $11.51 | $13.75 | $11.46 | $13.45 | $13.45 | 275,719 |
| 2021-12-03 | $11.96 | $13.46 | $11.39 | $12.09 | $12.09 | 255,211 |
| 2021-12-02 | $12.10 | $12.10 | $11.33 | $11.96 | $11.96 | 103,569 |
| 2021-12-01 | $11.57 | $12.39 | $11.36 | $12.25 | $12.25 | 243,882 |
| 2021-11-30 | $10.62 | $11.63 | $10.26 | $11.62 | $11.62 | 136,917 |
| 2021-11-29 | $9.81 | $10.83 | $9.62 | $10.79 | $10.79 | 146,387 |
| 2021-11-26 | $9.00 | $9.85 | $8.80 | $9.82 | $9.82 | 33,886 |
| 2021-11-24 | $9.00 | $9.55 | $9.00 | $9.19 | $9.19 | 73,856 |
| 2021-11-23 | $10.25 | $10.79 | $9.05 | $9.08 | $9.08 | 212,194 |
| 2021-11-22 | $9.98 | $11.35 | $9.65 | $10.64 | $10.64 | 901,993 |
| 2021-11-19 | $8.95 | $9.96 | $8.93 | $9.83 | $9.83 | 519,858 |
| 2021-11-18 | $8.86 | $9.36 | $8.67 | $8.95 | $8.95 | 329,205 |
| 2021-11-17 | $8.81 | $9.77 | $8.47 | $8.91 | $8.91 | 729,539 |
| 2021-11-16 | $8.01 | $8.94 | $7.88 | $8.81 | $8.81 | 203,094 |
| 2021-11-15 | $8.65 | $9.18 | $7.91 | $8.00 | $8.00 | 129,155 |
| 2021-11-12 | $9.12 | $9.30 | $8.28 | $8.83 | $8.83 | 300,283 |
| 2021-11-11 | $8.22 | $10.48 | $8.14 | $9.14 | $9.14 | 1,454,765 |
| 2021-11-10 | $8.04 | $8.34 | $7.88 | $8.31 | $8.31 | 55,548 |
| 2021-11-09 | $7.80 | $8.50 | $7.74 | $8.29 | $8.29 | 292,708 |
| 2021-11-08 | $7.73 | $7.96 | $7.72 | $7.88 | $7.88 | 56,237 |
| 2021-11-05 | $7.95 | $7.95 | $7.72 | $7.76 | $7.76 | 32,760 |
| 2021-11-04 | $7.80 | $8.10 | $7.71 | $7.92 | $7.92 | 131,320 |
| 2021-11-03 | $7.65 | $7.86 | $7.62 | $7.77 | $7.77 | 26,512 |
| 2021-11-02 | $7.77 | $7.84 | $7.58 | $7.79 | $7.79 | 56,934 |
| 2021-11-01 | $7.53 | $7.90 | $7.52 | $7.86 | $7.86 | 101,972 |
| 2021-10-29 | $7.60 | $7.70 | $7.40 | $7.53 | $7.53 | 72,060 |
| 2021-10-28 | $7.67 | $7.71 | $7.55 | $7.61 | $7.61 | 31,395 |
| 2021-10-27 | $7.77 | $7.83 | $7.60 | $7.70 | $7.70 | 75,131 |
| 2021-10-26 | $7.68 | $7.83 | $7.63 | $7.77 | $7.77 | 149,696 |
| 2021-10-25 | $7.69 | $7.89 | $7.60 | $7.70 | $7.70 | 66,550 |
| 2021-10-22 | $8.05 | $8.08 | $7.63 | $7.86 | $7.86 | 217,546 |
| 2021-10-21 | $8.09 | $8.28 | $8.02 | $8.15 | $8.15 | 103,139 |
| 2021-10-20 | $8.20 | $8.52 | $8.00 | $8.05 | $8.05 | 201,143 |
| 2021-10-19 | $8.20 | $8.36 | $8.03 | $8.10 | $8.10 | 68,150 |
| 2021-10-18 | $8.23 | $8.50 | $8.02 | $8.19 | $8.19 | 167,006 |
| 2021-10-15 | $8.62 | $8.86 | $8.23 | $8.40 | $8.40 | 165,037 |
| 2021-10-14 | $8.66 | $10.49 | $8.10 | $8.85 | $8.85 | 1,191,112 |
| 2021-10-13 | $8.35 | $9.85 | $8.26 | $8.84 | $8.84 | 1,280,944 |
| 2021-10-12 | $7.75 | $9.19 | $7.50 | $8.21 | $8.21 | 901,898 |
| 2021-10-11 | $7.38 | $8.34 | $7.33 | $7.82 | $7.82 | 222,623 |
| 2021-10-08 | $7.97 | $8.34 | $7.36 | $7.51 | $7.51 | 242,387 |
| 2021-10-07 | $8.03 | $8.15 | $7.76 | $7.88 | $7.88 | 190,675 |
| 2021-10-06 | $7.91 | $8.26 | $7.68 | $7.90 | $7.90 | 331,294 |
| 2021-10-05 | $8.51 | $8.80 | $7.84 | $8.24 | $8.24 | 661,540 |
| 2021-10-04 | $7.89 | $9.68 | $7.75 | $8.48 | $8.48 | 2,405,699 |
| 2021-10-01 | $8.66 | $8.66 | $7.53 | $7.75 | $7.75 | 512,826 |
| 2021-09-30 | $9.20 | $9.39 | $8.37 | $8.66 | $8.66 | 361,570 |
| 2021-09-29 | $10.26 | $10.40 | $9.00 | $9.05 | $9.05 | 413,735 |
| 2021-09-28 | $10.56 | $10.94 | $10.12 | $10.65 | $10.65 | 371,603 |
| 2021-09-27 | $11.04 | $11.25 | $10.21 | $10.56 | $10.56 | 427,407 |
| 2021-09-24 | $11.41 | $12.98 | $11.02 | $11.31 | $11.31 | 2,075,797 |
| 2021-09-23 | $10.75 | $11.25 | $10.53 | $10.73 | $10.73 | 168,241 |
| 2021-09-22 | $11.04 | $11.75 | $10.72 | $10.90 | $10.90 | 172,601 |
| 2021-09-21 | $12.05 | $12.25 | $10.90 | $10.91 | $10.91 | 312,801 |
| 2021-09-20 | $12.02 | $12.43 | $11.20 | $11.57 | $11.57 | 233,601 |
| 2021-09-17 | $12.74 | $13.20 | $11.85 | $12.88 | $12.88 | 452,357 |
| 2021-09-16 | $10.72 | $14.32 | $10.71 | $12.75 | $12.75 | 1,010,960 |
| 2021-09-15 | $10.26 | $12.84 | $9.80 | $11.20 | $11.20 | 3,005,772 |
| 2021-09-14 | $13.20 | $13.45 | $9.85 | $9.90 | $9.90 | 503,549 |
| 2021-09-13 | $14.21 | $14.38 | $13.04 | $13.21 | $13.21 | 301,151 |
| 2021-09-10 | $15.00 | $15.75 | $13.58 | $14.49 | $14.49 | 768,422 |
| 2021-09-09 | $14.93 | $16.28 | $14.38 | $14.81 | $14.81 | 1,428,593 |
| 2021-09-08 | $14.59 | $16.39 | $13.51 | $14.93 | $14.93 | 1,950,628 |
| 2021-09-07 | $13.57 | $17.44 | $13.47 | $14.66 | $14.66 | 3,817,584 |
| 2021-09-03 | $17.26 | $17.80 | $12.99 | $13.96 | $13.96 | 5,726,746 |
| 2021-09-02 | $21.42 | $25.25 | $16.54 | $17.91 | $17.91 | 38,642,237 |
| 2021-09-01 | $6.22 | $24.48 | $5.70 | $19.28 | $19.28 | 36,886,642 |
| 2021-08-31 | $6.00 | $6.93 | $4.61 | $5.10 | $5.10 | 1,432,341 |
| 2021-08-30 | $6.50 | $6.66 | $6.00 | $6.66 | $6.66 | 11,208 |
| 2021-08-27 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 804 |
| 2021-08-26 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 15 |
| 2021-08-25 | $6.50 | $6.51 | $6.50 | $6.51 | $6.51 | 2,500 |
| 2021-08-24 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2021-08-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2021-08-20 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2021-08-19 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2021-08-18 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2021-08-17 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 100 |
| 2021-08-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 50 |
| 2021-08-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2021-08-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2021-08-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2021-08-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2021-08-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2021-08-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 10 |
| 2021-08-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2021-08-04 | $6.50 | $6.50 | $6.00 | $6.00 | $6.00 | 310 |
| 2021-08-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 300 |
| 2021-08-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 260 |
| 2021-07-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2021-07-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2021-07-28 | $4.50 | $5.00 | $4.49 | $5.00 | $5.00 | 2,300 |
| 2021-07-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-07-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-07-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-07-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-07-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2021-07-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-07-19 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-07-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-07-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-07-14 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-07-13 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-07-12 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-07-09 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-07-08 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-07-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-07-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-07-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-07-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-30 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-23 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-18 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-17 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-14 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-09 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-08 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-27 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-26 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-19 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-18 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-17 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-14 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-13 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-12 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 5 |
| 2021-05-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-05 | $6.00 | $6.20 | $6.00 | $6.20 | $6.20 | 400 |
| 2021-05-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-05-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 510 |
| 2021-04-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-04-29 | $10.00 | $10.00 | $8.00 | $8.00 | $8.00 | 1,335 |
| 2021-04-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2021-04-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2021-04-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-04-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-04-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-04-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-04-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-04-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-04-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-04-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-04-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-04-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-04-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-04-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-04-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-04-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2 |
| 2021-04-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-04-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,500 |
| 2021-04-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-03-31 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-03-30 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-03-29 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-03-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-03-25 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-03-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-03-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 2,700 |
| 2021-03-22 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-03-19 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-03-18 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1 |
| 2021-03-17 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 4 |
| 2021-03-16 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-03-15 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 2,274 |
| 2021-03-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-03-11 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1 |
| 2021-03-10 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 5 |
| 2021-03-09 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-03-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-03-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-03-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-03-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 28 |
| 2021-03-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 100 |
| 2021-03-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 89 |
| 2021-02-26 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 400 |
| 2021-02-25 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-02-24 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-02-23 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-02-22 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-02-19 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-02-18 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-02-17 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-02-16 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-02-12 | $3.57 | $3.57 | $3.56 | $3.56 | $3.56 | 400 |
| 2021-02-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-02-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-02-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-02-08 | $4.04 | $4.04 | $4.00 | $4.00 | $4.00 | 2,800 |
| 2021-02-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-02-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-02-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 6 |
| 2021-02-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-02-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-01-29 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 3,070 |
| 2021-01-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-01-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-01-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-01-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2021-01-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-01-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 2,300 |
| 2021-01-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-01-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-01-15 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-01-14 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-01-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 3,700 |
| 2021-01-12 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2021-01-11 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2021-01-08 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2021-01-07 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2021-01-06 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2021-01-05 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 100 |
| 2021-01-04 | $3.65 | $3.75 | $3.65 | $3.75 | $3.75 | 3,800 |
| 2020-12-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-12-30 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-12-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-12-28 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 2,681 |
| 2020-12-24 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2020-12-23 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2020-12-22 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2020-12-21 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 2,681 |
| 2020-12-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-12-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 25 |
| 2020-12-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,000 |
| 2020-12-15 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-12-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-12-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
| 2020-12-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-12-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-12-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-12-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-12-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-12-03 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-12-02 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-12-01 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-11-30 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-11-27 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-11-25 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-11-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 270 |
| 2020-11-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-11-20 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 270 |
| 2020-11-19 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-11-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-11-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-11-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
| 2020-11-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 105 |
| 2020-11-12 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2020-11-11 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2020-11-10 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 50 |
| 2020-11-09 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2020-11-06 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 50 |
| 2020-11-05 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 200 |
| 2020-11-04 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-11-03 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-11-02 | $2.00 | $2.00 | $0.20 | $2.00 | $2.00 | 350 |
| 2020-10-30 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-10-29 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-10-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 200 |
| 2020-10-27 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-26 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-23 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-22 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-21 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-19 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-16 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-15 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-14 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-13 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-12 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-09 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-08 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-07 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-05 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-02 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-30 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-28 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-24 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-23 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-22 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-21 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-18 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-17 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-16 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-15 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-14 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-11 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-10 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-09 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-08 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-09-02 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 25 |
| 2020-09-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-08-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 100 |
| 2020-08-28 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 25 |
| 2020-08-27 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-08-26 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-08-25 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-08-24 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-08-21 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-08-20 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-08-19 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-08-18 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-08-17 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-08-14 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 30 |
| 2020-08-13 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 2 |
| 2020-08-12 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-08-11 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-08-10 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-08-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-08-06 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-08-05 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-08-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-08-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-07-31 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-07-30 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 100 |
| 2020-07-29 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-07-28 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-07-27 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-07-24 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-07-23 | $3.60 | $3.60 | $3.50 | $3.60 | $3.60 | 300 |
| 2020-07-22 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-07-15 | $3.50 | $3.60 | $3.50 | $3.60 | $3.60 | 200 |
| 2020-07-08 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 120 |
| 2020-07-02 | $2.00 | $3.60 | $1.50 | $2.00 | $2.00 | 1,176 |
| 2020-06-23 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 1 |
| 2020-06-17 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 24 |
| 2020-06-16 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 300 |
| 2020-06-15 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 200 |
| 2020-06-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 300 |
| 2020-04-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 505 |
| 2020-04-15 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 50 |
| 2020-04-13 | $4.00 | $4.30 | $4.00 | $4.30 | $4.30 | 1,515 |
| 2020-04-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2020-04-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 410 |
| 2020-04-03 | $4.60 | $4.60 | $4.00 | $4.00 | $4.00 | 500 |
| 2020-03-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 100 |
| 2020-02-27 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 200 |
| 2020-02-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 271 |
| 2020-02-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 4 |
| 2020-02-06 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 100 |
| 2020-02-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 229 |
| 2020-01-29 | $4.15 | $4.15 | $2.50 | $2.50 | $2.50 | 333 |
| 2020-01-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 20 |
| 2019-12-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 20 |
| 2019-08-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2019-08-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 50 |
| 2019-08-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2019-08-12 | $5.00 | $12.27 | $5.00 | $5.00 | $5.00 | 200 |
| 2019-08-06 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 4 |
| 2019-08-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 11 |
| 2019-08-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 11 |
| 2019-08-01 | $6.70 | $12.25 | $6.70 | $12.25 | $12.25 | 400 |
| 2019-07-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 100 |
| 2019-07-25 | $4.50 | $5.45 | $4.50 | $5.45 | $5.45 | 700 |
| 2019-07-19 | $5.45 | $5.45 | $5.25 | $5.25 | $5.25 | 1,300 |
| 2019-07-18 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 100 |
| 2019-07-17 | $4.30 | $5.45 | $4.30 | $5.45 | $5.45 | 1,594 |
| 2019-07-16 | $5.40 | $5.40 | $4.50 | $4.50 | $4.50 | 900 |
| 2019-06-20 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 1,400 |
| 2019-05-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 350 |
| 2019-05-08 | $0.53 | $5.29 | $0.53 | $5.29 | $5.29 | 1,550 |
| 2019-04-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 50 |
| 2019-04-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 350 |
| 2019-04-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 100 |
| 2018-12-10 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 44 |
| 2018-12-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 150 |
| 2018-12-06 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 1,000 |
| 2018-12-03 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 200 |
| 2018-11-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 550 |
| 2018-11-29 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 600 |
| 2018-11-28 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 670 |
| 2018-11-27 | $7.45 | $7.49 | $7.45 | $7.49 | $7.49 | 770 |
| 2018-11-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 1,300 |
| 2018-11-20 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 500 |
| 2018-11-19 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 500 |
| 2018-11-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 600 |
| 2018-11-15 | $7.28 | $7.38 | $7.28 | $7.38 | $7.38 | 1,900 |
| 2018-11-14 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 500 |
| 2018-11-13 | $7.15 | $7.35 | $7.15 | $7.35 | $7.35 | 1,500 |
| 2018-11-12 | $7.05 | $7.10 | $7.05 | $7.10 | $7.10 | 1,200 |
| 2018-11-09 | $6.56 | $7.10 | $6.56 | $7.10 | $7.10 | 900 |
| 2018-11-08 | $6.36 | $7.08 | $6.36 | $7.08 | $7.08 | 1,200 |
| 2018-11-07 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 800 |
| 2018-11-06 | $6.43 | $7.00 | $6.43 | $7.00 | $7.00 | 1,150 |
| 2018-11-05 | $7.00 | $7.05 | $7.00 | $7.05 | $7.05 | 300 |
| 2018-11-02 | $7.00 | $7.05 | $7.00 | $7.05 | $7.05 | 250 |
| 2018-11-01 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 246 |
| 2018-10-31 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 520 |
| 2018-10-29 | $6.22 | $6.98 | $6.22 | $6.98 | $6.98 | 800 |
| 2018-10-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 300 |
| 2018-10-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 50 |
| 2018-10-24 | $6.73 | $7.00 | $6.73 | $7.00 | $7.00 | 700 |
| 2018-10-23 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 800 |
| 2018-10-22 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 350 |
| 2018-10-19 | $6.50 | $7.00 | $6.50 | $7.00 | $7.00 | 600 |
| 2018-10-18 | $6.60 | $7.00 | $6.60 | $7.00 | $7.00 | 700 |
| 2018-10-17 | $6.68 | $7.00 | $6.00 | $6.50 | $6.50 | 2,390 |
| 2018-10-15 | $7.02 | $7.05 | $7.02 | $7.05 | $7.05 | 700 |
| 2018-10-11 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 677 |
| 2018-10-10 | $6.85 | $7.03 | $6.85 | $7.03 | $7.03 | 1,450 |
| 2018-10-09 | $6.82 | $7.02 | $6.82 | $7.02 | $7.02 | 1,020 |
| 2018-10-08 | $6.58 | $7.00 | $6.58 | $7.00 | $7.00 | 870 |
| 2018-10-05 | $6.51 | $7.00 | $6.51 | $7.00 | $7.00 | 2,545 |
| 2018-10-03 | $6.60 | $7.00 | $6.60 | $7.00 | $7.00 | 1,200 |
| 2018-10-02 | $6.60 | $7.05 | $6.60 | $7.05 | $7.05 | 1,300 |
| 2018-10-01 | $6.55 | $7.00 | $6.55 | $7.00 | $7.00 | 1,590 |
| 2018-09-28 | $6.50 | $7.00 | $6.50 | $7.00 | $7.00 | 2,600 |
| 2018-09-27 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 591 |
| 2018-09-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 200 |
| 2018-09-24 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 100 |
| 2018-09-21 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 362 |
| 2018-09-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 200 |
| 2018-09-19 | $6.50 | $6.82 | $6.50 | $6.50 | $6.50 | 400 |
| 2018-09-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2018-09-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2018-09-14 | $7.47 | $8.00 | $7.47 | $7.73 | $7.73 | 845 |
| 2018-09-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 745 |
| 2018-09-12 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 100 |
| 2018-09-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 260 |
| 2018-09-07 | $6.20 | $6.93 | $6.20 | $6.88 | $6.88 | 2,342 |
| 2018-09-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2018-09-05 | $6.20 | $6.20 | $6.00 | $6.00 | $6.00 | 1,000 |
| 2018-09-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2018-08-31 | $6.00 | $7.40 | $6.00 | $6.00 | $6.00 | 600 |
| 2018-08-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 200 |
| 2018-08-23 | $5.05 | $7.25 | $5.05 | $5.05 | $5.05 | 300 |
| 2018-08-22 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 500 |
| 2018-08-21 | $7.00 | $8.70 | $7.00 | $7.00 | $7.00 | 300 |
| 2018-08-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 100 |
| 2018-08-16 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 100 |
| 2018-08-15 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 400 |
| 2018-08-13 | $6.00 | $8.50 | $5.00 | $8.00 | $8.00 | 1,710 |
| 2018-08-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
| 2018-08-09 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 200 |
| 2018-08-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 300 |
| 2018-08-07 | $8.75 | $8.75 | $8.48 | $8.48 | $8.48 | 200 |
| 2018-08-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 200 |
| 2018-08-03 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 100 |
| 2018-08-02 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 100 |
| 2018-08-01 | $8.50 | $8.50 | $8.48 | $8.48 | $8.48 | 350 |
| 2018-07-31 | $8.50 | $8.50 | $8.49 | $8.49 | $8.49 | 374 |
| 2018-07-30 | $7.00 | $8.00 | $7.00 | $8.00 | $8.00 | 1,200 |
| 2018-07-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 60 |
| 2018-06-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2018-06-28 | $8.00 | $9.00 | $8.00 | $9.00 | $9.00 | 200 |
| 2018-06-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 300 |
| 2018-06-25 | $5.50 | $6.00 | $5.50 | $6.00 | $6.00 | 448 |
| 2018-06-22 | $4.80 | $5.00 | $4.80 | $5.00 | $5.00 | 394 |
| 2018-06-21 | $3.49 | $4.00 | $3.49 | $4.00 | $4.00 | 606 |
| 2018-06-11 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 500 |
| 2018-06-07 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 100 |
| 2018-05-16 | $2.50 | $4.00 | $2.50 | $3.00 | $3.00 | 400 |
| 2018-03-28 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 100 |
| 2018-03-26 | $1.50 | $2.50 | $1.50 | $1.50 | $1.50 | 333 |
| 2017-12-22 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 1,400 |
| 2017-10-23 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 100 |
| 2017-10-18 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 100 |
| 2017-09-29 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 200 |
| 2017-09-28 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 100 |
| 2017-09-27 | $1.15 | $1.15 | $0.50 | $0.50 | $0.50 | 1,500 |
Focus Universal Inc (FCUV) News Headlines
Recent Focus Universal Inc (FCUV) News
Similar Companies to Focus Universal Inc (FCUV) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |