Filo Mining Corp (FLMMF) Exchange: OTCQX
Data as of April 25, 2024
$17.21 ($-0.11) -0.64%
Filo Mining Corp - Daily Information
Click for more stock information on Filo Mining Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $17.28 |
| Previous Close | $17.21 |
| High | $17.28 |
| Low | $17.21 |
| Adjusted Open | $17.28 |
| Previous Adjusted Close | $17.21 |
| Adjusted High | $17.28 |
| Adjusted Low | $17.21 |
About Filo Mining Corp (FLMMF)
Filo Mining Corp - Ordinary Shares
Invest in Filo Mining Corp (FLMMF)
Historical Stock Data for Filo Mining Corp (FLMMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | $17.28 | $17.28 | $17.21 | $17.21 | $17.21 | 949 |
| 2024-03-19 | $17.31 | $17.50 | $17.31 | $17.32 | $17.32 | 7,597 |
| 2024-03-18 | $17.65 | $17.69 | $17.62 | $17.69 | $17.69 | 6,809 |
| 2024-03-15 | $17.47 | $17.95 | $17.47 | $17.75 | $17.75 | 41,939 |
| 2024-03-14 | $17.34 | $17.43 | $17.31 | $17.34 | $17.34 | 16,244 |
| 2024-03-13 | $17.71 | $17.83 | $17.45 | $17.47 | $17.47 | 4,560 |
| 2024-03-12 | $17.24 | $17.24 | $16.97 | $16.98 | $16.98 | 4,440 |
| 2024-03-11 | $16.90 | $17.07 | $16.90 | $16.98 | $16.98 | 1,153 |
| 2024-03-08 | $17.35 | $17.39 | $16.90 | $16.90 | $16.90 | 10,688 |
| 2024-03-07 | $17.24 | $17.34 | $16.95 | $16.95 | $16.95 | 17,653 |
| 2024-03-06 | $16.46 | $16.71 | $16.46 | $16.70 | $16.70 | 25,632 |
| 2024-03-05 | $16.14 | $16.19 | $16.09 | $16.09 | $16.09 | 10,661 |
| 2024-03-04 | $16.55 | $16.69 | $16.53 | $16.69 | $16.69 | 26,142 |
| 2024-03-01 | $16.27 | $16.48 | $16.19 | $16.48 | $16.48 | 49,733 |
| 2024-02-29 | $16.28 | $16.44 | $15.86 | $16.12 | $16.12 | 37,491 |
| 2024-02-28 | $15.75 | $15.97 | $15.75 | $15.96 | $15.96 | 9,280 |
| 2024-02-27 | $15.76 | $15.91 | $15.72 | $15.91 | $15.91 | 18,626 |
| 2024-02-26 | $16.20 | $16.20 | $15.66 | $15.67 | $15.67 | 8,703 |
| 2024-02-23 | $15.57 | $16.10 | $15.46 | $16.10 | $16.10 | 30,414 |
| 2024-02-22 | $15.70 | $15.70 | $15.29 | $15.57 | $15.57 | 26,695 |
| 2024-02-21 | $15.68 | $15.75 | $15.50 | $15.73 | $15.73 | 8,352 |
| 2024-02-20 | $15.59 | $15.86 | $15.57 | $15.85 | $15.85 | 31,032 |
| 2024-02-16 | $15.65 | $15.76 | $15.56 | $15.76 | $15.76 | 12,674 |
| 2024-02-15 | $15.42 | $15.42 | $15.18 | $15.18 | $15.18 | 31,092 |
| 2024-02-14 | $14.82 | $14.82 | $14.80 | $14.80 | $14.80 | 20,344 |
| 2024-02-13 | $15.02 | $15.02 | $14.37 | $14.37 | $14.37 | 13,840 |
| 2024-02-12 | $15.14 | $15.24 | $15.14 | $15.15 | $15.15 | 40,663 |
| 2024-02-09 | $15.06 | $15.06 | $14.87 | $15.01 | $15.01 | 44,536 |
| 2024-02-08 | $15.14 | $15.14 | $14.98 | $15.07 | $15.07 | 11,360 |
| 2024-02-07 | $15.19 | $15.19 | $15.14 | $15.14 | $15.14 | 6,101 |
| 2024-02-06 | $15.01 | $15.35 | $15.01 | $15.33 | $15.33 | 8,026 |
| 2024-02-05 | $15.01 | $15.36 | $14.88 | $15.27 | $15.27 | 17,420 |
| 2024-02-02 | $15.40 | $15.41 | $15.40 | $15.41 | $15.41 | 8,304 |
| 2024-02-01 | $15.36 | $15.56 | $15.33 | $15.56 | $15.56 | 13,564 |
| 2024-01-31 | $16.04 | $16.07 | $15.87 | $15.98 | $15.98 | 14,643 |
| 2024-01-30 | $15.42 | $16.10 | $15.42 | $15.95 | $15.95 | 26,290 |
| 2024-01-29 | $16.10 | $16.10 | $14.98 | $14.98 | $14.98 | 211,401 |
| 2024-01-26 | $15.96 | $16.15 | $15.62 | $16.12 | $16.12 | 8,062 |
| 2024-01-25 | $16.04 | $16.05 | $15.58 | $15.77 | $15.77 | 27,104 |
| 2024-01-24 | $16.24 | $16.24 | $15.99 | $16.06 | $16.06 | 11,650 |
| 2024-01-23 | $15.35 | $15.82 | $15.35 | $15.62 | $15.62 | 23,548 |
| 2024-01-22 | $15.66 | $15.94 | $15.34 | $15.42 | $15.42 | 8,417 |
| 2024-01-19 | $15.52 | $15.79 | $15.50 | $15.79 | $15.79 | 4,125 |
| 2024-01-18 | $15.28 | $15.48 | $15.28 | $15.48 | $15.48 | 8,978 |
| 2024-01-17 | $15.75 | $15.79 | $15.38 | $15.38 | $15.38 | 13,031 |
| 2024-01-16 | $17.32 | $17.32 | $15.81 | $16.04 | $16.04 | 13,849 |
| 2024-01-12 | $17.31 | $17.71 | $17.31 | $17.67 | $17.67 | 31,087 |
| 2024-01-11 | $16.45 | $16.85 | $16.45 | $16.85 | $16.85 | 23,919 |
| 2024-01-10 | $16.10 | $16.70 | $16.08 | $16.61 | $16.61 | 4,269 |
| 2024-01-09 | $15.51 | $15.51 | $15.39 | $15.39 | $15.39 | 4,519 |
| 2024-01-08 | $15.01 | $15.55 | $15.01 | $15.55 | $15.55 | 19,645 |
| 2024-01-05 | $14.89 | $15.15 | $14.89 | $15.00 | $15.00 | 57,604 |
| 2024-01-04 | $15.14 | $15.25 | $15.02 | $15.02 | $15.02 | 22,895 |
| 2024-01-03 | $15.10 | $15.55 | $15.10 | $15.28 | $15.28 | 23,991 |
| 2024-01-02 | $15.70 | $16.08 | $15.63 | $15.88 | $15.88 | 15,153 |
| 2023-12-29 | $16.45 | $16.45 | $15.89 | $15.90 | $15.90 | 24,314 |
| 2023-12-28 | $16.50 | $16.56 | $16.42 | $16.42 | $16.42 | 13,236 |
| 2023-12-27 | $16.77 | $16.78 | $16.77 | $16.78 | $16.78 | 9,937 |
| 2023-12-26 | $17.11 | $17.11 | $16.14 | $17.06 | $17.06 | 842 |
| 2023-12-22 | $17.24 | $17.25 | $16.89 | $16.92 | $16.92 | 7,800 |
| 2023-12-21 | $17.00 | $17.07 | $16.77 | $17.07 | $17.07 | 8,645 |
| 2023-12-20 | $16.58 | $17.05 | $16.58 | $16.66 | $16.66 | 18,654 |
| 2023-12-19 | $16.54 | $16.75 | $16.54 | $16.61 | $16.61 | 8,606 |
| 2023-12-18 | $16.59 | $16.65 | $16.30 | $16.50 | $16.50 | 22,741 |
| 2023-12-15 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 592 |
| 2023-12-14 | $16.35 | $16.75 | $16.30 | $16.46 | $16.46 | 19,478 |
| 2023-12-13 | $15.56 | $15.65 | $15.56 | $15.65 | $15.65 | 6,801 |
| 2023-12-12 | $14.84 | $14.88 | $14.69 | $14.83 | $14.83 | 64,410 |
| 2023-12-11 | $15.09 | $15.09 | $14.90 | $14.90 | $14.90 | 57,206 |
| 2023-12-08 | $15.55 | $15.74 | $15.51 | $15.67 | $15.67 | 12,323 |
| 2023-12-07 | $14.62 | $15.18 | $14.62 | $15.18 | $15.18 | 21,053 |
| 2023-12-06 | $14.98 | $15.14 | $14.85 | $14.85 | $14.85 | 4,179 |
| 2023-12-05 | $15.20 | $15.20 | $14.74 | $14.94 | $14.94 | 13,921 |
| 2023-12-04 | $15.03 | $15.20 | $15.03 | $15.20 | $15.20 | 13,583 |
| 2023-12-01 | $15.23 | $15.51 | $15.23 | $15.51 | $15.51 | 7,371 |
| 2023-11-30 | $14.45 | $14.70 | $14.42 | $14.68 | $14.68 | 85,824 |
| 2023-11-29 | $13.60 | $14.53 | $13.60 | $14.42 | $14.42 | 78,479 |
| 2023-11-28 | $13.37 | $13.51 | $13.25 | $13.51 | $13.51 | 8,071 |
| 2023-11-27 | $13.50 | $13.50 | $13.37 | $13.50 | $13.50 | 8,883 |
| 2023-11-24 | $13.56 | $13.56 | $13.49 | $13.49 | $13.49 | 1,759 |
| 2023-11-22 | $13.50 | $13.55 | $13.39 | $13.39 | $13.39 | 4,853 |
| 2023-11-21 | $13.18 | $13.39 | $12.98 | $13.39 | $13.39 | 17,914 |
| 2023-11-20 | $12.78 | $13.35 | $12.69 | $13.13 | $13.13 | 43,108 |
| 2023-11-17 | $12.25 | $12.81 | $12.25 | $12.65 | $12.65 | 40,126 |
| 2023-11-16 | $12.79 | $12.81 | $12.44 | $12.51 | $12.51 | 14,509 |
| 2023-11-15 | $12.89 | $13.04 | $12.68 | $12.73 | $12.73 | 16,400 |
| 2023-11-14 | $12.42 | $12.73 | $12.42 | $12.66 | $12.66 | 18,001 |
| 2023-11-13 | $12.65 | $12.65 | $12.03 | $12.50 | $12.50 | 43,947 |
| 2023-11-10 | $12.68 | $12.84 | $12.68 | $12.74 | $12.74 | 12,375 |
| 2023-11-09 | $13.05 | $13.05 | $12.59 | $12.59 | $12.59 | 30,191 |
| 2023-11-08 | $13.21 | $13.21 | $12.71 | $12.71 | $12.71 | 34,027 |
| 2023-11-07 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 238 |
| 2023-11-06 | $13.49 | $13.98 | $13.49 | $13.98 | $13.98 | 12,281 |
| 2023-11-03 | $13.66 | $14.12 | $13.66 | $14.09 | $14.09 | 11,969 |
| 2023-11-02 | $13.32 | $13.57 | $13.30 | $13.57 | $13.57 | 17,371 |
| 2023-11-01 | $13.08 | $13.15 | $12.46 | $12.64 | $12.64 | 22,420 |
| 2023-10-31 | $12.99 | $13.15 | $12.98 | $13.15 | $13.15 | 151,501 |
| 2023-10-30 | $12.90 | $12.98 | $12.85 | $12.86 | $12.86 | 15,478 |
| 2023-10-27 | $13.23 | $13.23 | $13.11 | $13.11 | $13.11 | 26,299 |
| 2023-10-26 | $13.36 | $13.36 | $13.08 | $13.08 | $13.08 | 19,715 |
| 2023-10-25 | $13.16 | $13.23 | $13.14 | $13.18 | $13.18 | 7,337 |
| 2023-10-24 | $13.32 | $13.63 | $13.32 | $13.63 | $13.63 | 7,842 |
| 2023-10-23 | $13.49 | $13.57 | $13.27 | $13.57 | $13.57 | 1,635 |
| 2023-10-20 | $13.67 | $13.71 | $13.55 | $13.65 | $13.65 | 16,728 |
| 2023-10-19 | $14.09 | $14.10 | $13.96 | $14.10 | $14.10 | 10,724 |
| 2023-10-18 | $14.48 | $14.49 | $14.40 | $14.43 | $14.43 | 9,580 |
| 2023-10-17 | $14.57 | $14.57 | $14.52 | $14.54 | $14.54 | 17,729 |
| 2023-10-16 | $14.57 | $14.73 | $14.47 | $14.73 | $14.73 | 12,219 |
| 2023-10-13 | $14.82 | $14.84 | $14.76 | $14.76 | $14.76 | 10,072 |
| 2023-10-12 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 17,846 |
| 2023-10-11 | $15.23 | $15.25 | $15.05 | $15.05 | $15.05 | 8,930 |
| 2023-10-10 | $14.64 | $14.86 | $14.64 | $14.82 | $14.82 | 40,042 |
| 2023-10-09 | $14.57 | $14.88 | $14.44 | $14.88 | $14.88 | 3,672 |
| 2023-10-06 | $13.92 | $14.61 | $13.92 | $14.61 | $14.61 | 17,760 |
| 2023-10-05 | $14.13 | $14.15 | $13.89 | $14.10 | $14.10 | 6,561 |
| 2023-10-04 | $13.18 | $14.08 | $13.18 | $13.95 | $13.95 | 16,575 |
| 2023-10-03 | $14.13 | $14.18 | $13.97 | $13.97 | $13.97 | 7,168 |
| 2023-10-02 | $14.65 | $14.65 | $14.17 | $14.17 | $14.17 | 4,865 |
| 2023-09-29 | $14.97 | $15.10 | $14.81 | $15.05 | $15.05 | 28,068 |
| 2023-09-28 | $14.27 | $14.40 | $14.27 | $14.39 | $14.39 | 23,237 |
| 2023-09-27 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 19,530 |
| 2023-09-26 | $14.74 | $14.74 | $14.41 | $14.59 | $14.59 | 18,383 |
| 2023-09-25 | $14.70 | $14.74 | $14.40 | $14.66 | $14.66 | 14,045 |
| 2023-09-22 | $15.06 | $15.06 | $14.83 | $14.88 | $14.88 | 7,276 |
| 2023-09-21 | $15.09 | $15.09 | $14.75 | $14.75 | $14.75 | 15,917 |
| 2023-09-20 | $15.42 | $15.42 | $15.30 | $15.34 | $15.34 | 1,350 |
| 2023-09-19 | $15.67 | $15.70 | $15.50 | $15.50 | $15.50 | 5,037 |
| 2023-09-18 | $15.59 | $15.70 | $15.59 | $15.70 | $15.70 | 12,484 |
| 2023-09-15 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 37,476 |
| 2023-09-14 | $15.00 | $15.40 | $14.95 | $15.40 | $15.40 | 10,854 |
| 2023-09-13 | $14.57 | $14.73 | $14.29 | $14.73 | $14.73 | 10,065 |
| 2023-09-12 | $14.77 | $14.77 | $14.47 | $14.50 | $14.50 | 25,793 |
| 2023-09-11 | $15.54 | $15.60 | $14.75 | $14.82 | $14.82 | 32,408 |
| 2023-09-08 | $15.90 | $15.90 | $15.39 | $15.39 | $15.39 | 24,651 |
| 2023-09-07 | $15.88 | $16.14 | $15.85 | $16.14 | $16.14 | 13,641 |
| 2023-09-06 | $15.89 | $16.07 | $15.71 | $16.07 | $16.07 | 26,387 |
| 2023-09-05 | $16.21 | $16.32 | $15.85 | $15.97 | $15.97 | 3,272 |
| 2023-09-01 | $16.02 | $16.34 | $15.85 | $16.34 | $16.34 | 2,867 |
| 2023-08-31 | $15.68 | $15.78 | $15.63 | $15.78 | $15.78 | 7,607 |
| 2023-08-30 | $15.77 | $15.77 | $15.66 | $15.66 | $15.66 | 365 |
| 2023-08-29 | $15.39 | $15.66 | $15.39 | $15.66 | $15.66 | 1,905 |
| 2023-08-28 | $15.29 | $15.50 | $15.29 | $15.50 | $15.50 | 1,262 |
| 2023-08-25 | $15.34 | $15.36 | $14.99 | $15.27 | $15.27 | 7,222 |
| 2023-08-24 | $15.75 | $15.80 | $15.14 | $15.30 | $15.30 | 8,088 |
| 2023-08-23 | $15.75 | $15.88 | $15.67 | $15.79 | $15.79 | 8,562 |
| 2023-08-22 | $15.80 | $16.09 | $15.76 | $15.77 | $15.77 | 3,239 |
| 2023-08-21 | $15.56 | $15.56 | $15.25 | $15.30 | $15.30 | 13,913 |
| 2023-08-18 | $15.29 | $15.50 | $15.29 | $15.39 | $15.39 | 6,971 |
| 2023-08-17 | $15.90 | $15.90 | $15.50 | $15.50 | $15.50 | 1,130 |
| 2023-08-16 | $15.65 | $15.85 | $15.53 | $15.85 | $15.85 | 5,664 |
| 2023-08-15 | $16.48 | $16.48 | $15.56 | $15.65 | $15.65 | 16,547 |
| 2023-08-14 | $17.02 | $17.13 | $16.86 | $16.88 | $16.88 | 7,555 |
| 2023-08-11 | $17.63 | $17.63 | $17.24 | $17.50 | $17.50 | 7,097 |
| 2023-08-10 | $17.64 | $17.87 | $17.64 | $17.78 | $17.78 | 4,120 |
| 2023-08-09 | $17.36 | $17.56 | $17.36 | $17.56 | $17.56 | 986 |
| 2023-08-08 | $18.01 | $18.01 | $17.46 | $17.66 | $17.66 | 3,176 |
| 2023-08-07 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2023-08-04 | $18.10 | $18.33 | $17.98 | $18.15 | $18.15 | 8,692 |
| 2023-08-03 | $17.74 | $17.90 | $17.60 | $17.86 | $17.86 | 5,650 |
| 2023-08-02 | $17.80 | $17.80 | $17.50 | $17.79 | $17.79 | 1,359 |
| 2023-08-01 | $18.70 | $18.70 | $18.15 | $18.20 | $18.20 | 1,232 |
| 2023-07-31 | $19.06 | $19.06 | $19.04 | $19.05 | $19.05 | 2,814 |
| 2023-07-28 | $18.34 | $18.34 | $18.33 | $18.33 | $18.33 | 950 |
| 2023-07-27 | $18.24 | $18.24 | $18.13 | $18.13 | $18.13 | 2,399 |
| 2023-07-26 | $18.62 | $18.62 | $18.44 | $18.49 | $18.49 | 2,808 |
| 2023-07-25 | $18.35 | $18.60 | $18.35 | $18.60 | $18.60 | 9,335 |
| 2023-07-24 | $17.33 | $17.78 | $17.33 | $17.75 | $17.75 | 4,296 |
| 2023-07-21 | $17.24 | $17.53 | $17.24 | $17.50 | $17.50 | 2,610 |
| 2023-07-20 | $17.70 | $17.78 | $17.67 | $17.67 | $17.67 | 9,162 |
| 2023-07-19 | $18.16 | $18.16 | $17.78 | $17.78 | $17.78 | 8,175 |
| 2023-07-18 | $18.16 | $18.22 | $18.08 | $18.22 | $18.22 | 1,466 |
| 2023-07-17 | $18.35 | $18.37 | $18.26 | $18.31 | $18.31 | 4,673 |
| 2023-07-14 | $19.10 | $19.10 | $18.75 | $18.75 | $18.75 | 2,509 |
| 2023-07-13 | $19.02 | $19.53 | $19.02 | $19.10 | $19.10 | 4,183 |
| 2023-07-12 | $18.70 | $19.40 | $18.70 | $18.88 | $18.88 | 9,462 |
| 2023-07-11 | $18.70 | $18.70 | $18.40 | $18.59 | $18.59 | 852 |
| 2023-07-10 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 8 |
| 2023-07-07 | $18.66 | $18.67 | $18.61 | $18.62 | $18.62 | 2,125 |
| 2023-07-06 | $19.07 | $19.07 | $18.74 | $18.74 | $18.74 | 5,090 |
| 2023-07-05 | $19.65 | $19.75 | $19.56 | $19.60 | $19.60 | 15,204 |
| 2023-07-03 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 1,780 |
| 2023-06-30 | $19.60 | $19.65 | $19.47 | $19.47 | $19.47 | 2,275 |
| 2023-06-29 | $18.84 | $19.16 | $18.84 | $18.98 | $18.98 | 2,838 |
| 2023-06-28 | $18.98 | $18.98 | $18.80 | $18.80 | $18.80 | 745 |
| 2023-06-27 | $18.75 | $18.89 | $18.63 | $18.89 | $18.89 | 1,181 |
| 2023-06-26 | $19.25 | $19.29 | $19.10 | $19.10 | $19.10 | 6,117 |
| 2023-06-23 | $19.57 | $19.57 | $19.01 | $19.02 | $19.02 | 6,845 |
| 2023-06-22 | $19.38 | $20.08 | $19.38 | $19.63 | $19.63 | 4,151 |
| 2023-06-21 | $18.51 | $19.43 | $18.51 | $19.31 | $19.31 | 12,563 |
| 2023-06-20 | $18.67 | $18.87 | $18.42 | $18.87 | $18.87 | 2,960 |
| 2023-06-16 | $18.38 | $18.83 | $18.38 | $18.74 | $18.74 | 3,353 |
| 2023-06-15 | $17.83 | $18.63 | $17.83 | $18.33 | $18.33 | 6,883 |
| 2023-06-14 | $18.00 | $18.00 | $17.50 | $17.81 | $17.81 | 3,730 |
| 2023-06-13 | $17.25 | $17.89 | $17.20 | $17.87 | $17.87 | 9,723 |
| 2023-06-12 | $16.85 | $16.95 | $16.85 | $16.91 | $16.91 | 1,333 |
| 2023-06-09 | $17.00 | $17.00 | $16.85 | $16.86 | $16.86 | 4,230 |
| 2023-06-08 | $16.72 | $16.80 | $16.72 | $16.80 | $16.80 | 459 |
| 2023-06-07 | $16.72 | $16.74 | $16.64 | $16.64 | $16.64 | 3,786 |
| 2023-06-06 | $16.11 | $16.70 | $16.05 | $16.68 | $16.68 | 2,448 |
| 2023-06-05 | $16.35 | $16.47 | $16.16 | $16.26 | $16.26 | 10,470 |
| 2023-06-02 | $16.93 | $17.01 | $16.80 | $16.97 | $16.97 | 3,464 |
| 2023-06-01 | $16.20 | $17.09 | $16.20 | $16.70 | $16.70 | 4,439 |
| 2023-05-31 | $15.51 | $15.54 | $15.00 | $15.43 | $15.43 | 18,260 |
| 2023-05-30 | $15.50 | $15.57 | $15.40 | $15.43 | $15.43 | 18,260 |
| 2023-05-26 | $15.48 | $15.48 | $15.35 | $15.45 | $15.45 | 2,118 |
| 2023-05-25 | $15.43 | $15.71 | $15.21 | $15.25 | $15.25 | 9,792 |
| 2023-05-24 | $15.54 | $15.81 | $15.44 | $15.46 | $15.46 | 3,077 |
| 2023-05-23 | $17.03 | $17.27 | $16.98 | $16.98 | $16.98 | 11,678 |
| 2023-05-22 | $16.35 | $17.00 | $16.35 | $17.00 | $17.00 | 479 |
| 2023-05-19 | $17.20 | $17.20 | $17.07 | $17.07 | $17.07 | 1,180 |
| 2023-05-18 | $16.71 | $16.85 | $16.71 | $16.85 | $16.85 | 1,813 |
| 2023-05-17 | $17.37 | $17.37 | $17.35 | $17.35 | $17.35 | 1,275 |
| 2023-05-16 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 342 |
| 2023-05-15 | $17.05 | $17.23 | $17.02 | $17.15 | $17.15 | 6,010 |
| 2023-05-12 | $16.17 | $16.26 | $16.12 | $16.26 | $16.26 | 16,295 |
| 2023-05-11 | $16.46 | $16.46 | $16.32 | $16.32 | $16.32 | 545 |
| 2023-05-10 | $16.84 | $16.84 | $16.68 | $16.78 | $16.78 | 3,554 |
| 2023-05-09 | $16.70 | $16.85 | $16.58 | $16.78 | $16.78 | 3,041 |
| 2023-05-08 | $16.48 | $16.71 | $16.48 | $16.68 | $16.68 | 3,099 |
| 2023-05-05 | $16.25 | $16.76 | $16.25 | $16.76 | $16.76 | 3,738 |
| 2023-05-04 | $16.15 | $16.25 | $16.15 | $16.25 | $16.25 | 2,020 |
| 2023-05-03 | $16.65 | $16.65 | $15.67 | $16.04 | $16.04 | 7,008 |
| 2023-05-02 | $16.69 | $16.74 | $16.40 | $16.74 | $16.74 | 4,266 |
| 2023-05-01 | $16.75 | $17.10 | $16.75 | $17.06 | $17.06 | 3,570 |
| 2023-04-28 | $16.40 | $16.73 | $16.40 | $16.61 | $16.61 | 2,281 |
| 2023-04-27 | $16.42 | $16.82 | $16.29 | $16.82 | $16.82 | 4,773 |
| 2023-04-26 | $16.77 | $16.82 | $16.47 | $16.47 | $16.47 | 3,749 |
| 2023-04-25 | $16.75 | $16.83 | $16.60 | $16.83 | $16.83 | 4,780 |
| 2023-04-24 | $17.20 | $17.20 | $17.09 | $17.09 | $17.09 | 1,344 |
| 2023-04-21 | $17.50 | $17.50 | $17.21 | $17.35 | $17.35 | 2,055 |
| 2023-04-20 | $18.00 | $18.27 | $18.00 | $18.18 | $18.18 | 3,046 |
| 2023-04-19 | $17.99 | $18.38 | $17.98 | $18.06 | $18.06 | 61,661 |
| 2023-04-18 | $18.48 | $18.55 | $18.33 | $18.33 | $18.33 | 4,326 |
| 2023-04-17 | $18.60 | $18.60 | $17.92 | $18.23 | $18.23 | 3,272 |
| 2023-04-14 | $19.00 | $19.00 | $18.43 | $18.68 | $18.68 | 13,925 |
| 2023-04-13 | $18.40 | $18.84 | $18.40 | $18.69 | $18.69 | 6,030 |
| 2023-04-12 | $17.70 | $18.26 | $17.70 | $18.18 | $18.18 | 2,588 |
| 2023-04-11 | $17.41 | $18.16 | $17.41 | $18.10 | $18.10 | 2,683 |
| 2023-04-10 | $17.69 | $17.69 | $17.34 | $17.58 | $17.58 | 21,316 |
| 2023-04-06 | $17.99 | $17.99 | $17.49 | $17.69 | $17.69 | 2,429 |
| 2023-04-05 | $18.23 | $18.59 | $17.81 | $17.81 | $17.81 | 4,688 |
| 2023-04-04 | $17.50 | $18.15 | $17.49 | $18.09 | $18.09 | 15,839 |
| 2023-04-03 | $18.00 | $18.00 | $17.66 | $17.77 | $17.77 | 14,669 |
| 2023-03-31 | $16.91 | $17.92 | $16.91 | $17.07 | $17.07 | 5,681 |
| 2023-03-30 | $16.15 | $17.12 | $16.15 | $17.04 | $17.04 | 17,978 |
| 2023-03-29 | $16.00 | $16.00 | $15.79 | $15.80 | $15.80 | 3,659 |
| 2023-03-28 | $14.90 | $15.65 | $14.90 | $15.65 | $15.65 | 20,877 |
| 2023-03-27 | $14.17 | $14.93 | $14.17 | $14.93 | $14.93 | 5,848 |
| 2023-03-24 | $14.52 | $15.00 | $14.51 | $14.70 | $14.70 | 22,729 |
| 2023-03-23 | $14.90 | $14.90 | $14.69 | $14.74 | $14.74 | 7,802 |
| 2023-03-22 | $14.30 | $14.83 | $14.26 | $14.81 | $14.81 | 2,770 |
| 2023-03-21 | $14.78 | $14.78 | $14.22 | $14.24 | $14.24 | 2,353 |
| 2023-03-20 | $15.00 | $15.00 | $14.06 | $14.30 | $14.30 | 2,493 |
| 2023-03-17 | $14.09 | $14.65 | $14.04 | $14.59 | $14.59 | 9,286 |
| 2023-03-16 | $13.55 | $13.76 | $13.55 | $13.73 | $13.73 | 2,985 |
| 2023-03-15 | $13.98 | $14.14 | $13.51 | $13.88 | $13.88 | 24,012 |
| 2023-03-14 | $14.47 | $14.57 | $14.35 | $14.35 | $14.35 | 13,202 |
| 2023-03-13 | $13.55 | $14.40 | $13.50 | $14.24 | $14.24 | 20,869 |
| 2023-03-10 | $14.00 | $14.02 | $13.47 | $13.55 | $13.55 | 17,081 |
| 2023-03-09 | $14.53 | $14.53 | $14.13 | $14.13 | $14.13 | 4,013 |
| 2023-03-08 | $14.75 | $14.75 | $14.66 | $14.71 | $14.71 | 4,479 |
| 2023-03-07 | $15.15 | $15.15 | $14.40 | $14.51 | $14.51 | 5,275 |
| 2023-03-06 | $15.73 | $15.73 | $15.61 | $15.61 | $15.61 | 1,572 |
| 2023-03-03 | $16.25 | $16.60 | $16.21 | $16.36 | $16.36 | 9,417 |
| 2023-03-02 | $16.13 | $16.20 | $15.87 | $16.09 | $16.09 | 8,222 |
| 2023-03-01 | $16.00 | $16.45 | $16.00 | $16.45 | $16.45 | 8,176 |
| 2023-02-28 | $15.76 | $15.76 | $15.68 | $15.68 | $15.68 | 8,428 |
| 2023-02-27 | $15.10 | $15.60 | $15.10 | $15.52 | $15.52 | 13,762 |
| 2023-02-24 | $14.82 | $14.93 | $14.53 | $14.93 | $14.93 | 14,836 |
| 2023-02-23 | $15.65 | $15.66 | $15.08 | $15.08 | $15.08 | 5,652 |
| 2023-02-22 | $15.40 | $15.71 | $14.99 | $15.34 | $15.34 | 14,983 |
| 2023-02-21 | $16.43 | $16.43 | $15.92 | $15.92 | $15.92 | 9,335 |
| 2023-02-17 | $16.85 | $17.19 | $16.85 | $17.19 | $17.19 | 895 |
| 2023-02-16 | $17.11 | $17.12 | $17.09 | $17.12 | $17.12 | 1,156 |
| 2023-02-15 | $16.71 | $16.86 | $16.71 | $16.86 | $16.86 | 5,900 |
| 2023-02-14 | $16.32 | $16.98 | $16.32 | $16.98 | $16.98 | 3,516 |
| 2023-02-13 | $16.73 | $16.91 | $16.64 | $16.68 | $16.68 | 6,633 |
| 2023-02-10 | $16.67 | $17.01 | $16.09 | $16.24 | $16.24 | 48,881 |
| 2023-02-09 | $17.45 | $17.45 | $16.95 | $16.95 | $16.95 | 9,218 |
| 2023-02-08 | $17.59 | $17.59 | $17.56 | $17.56 | $17.56 | 1,110 |
| 2023-02-07 | $17.30 | $17.30 | $17.09 | $17.09 | $17.09 | 6,816 |
| 2023-02-06 | $16.90 | $16.97 | $16.89 | $16.97 | $16.97 | 1,574 |
| 2023-02-03 | $16.48 | $17.27 | $16.48 | $17.15 | $17.15 | 10,407 |
| 2023-02-02 | $17.82 | $17.82 | $16.98 | $16.98 | $16.98 | 12,702 |
| 2023-02-01 | $17.94 | $18.14 | $17.84 | $18.14 | $18.14 | 8,879 |
| 2023-01-31 | $17.39 | $17.97 | $17.39 | $17.92 | $17.92 | 23,075 |
| 2023-01-30 | $17.81 | $17.81 | $17.54 | $17.54 | $17.54 | 7,262 |
| 2023-01-27 | $18.04 | $18.15 | $17.90 | $18.05 | $18.05 | 31,595 |
| 2023-01-26 | $18.70 | $18.70 | $18.07 | $18.23 | $18.23 | 7,886 |
| 2023-01-25 | $18.41 | $18.74 | $18.32 | $18.74 | $18.74 | 3,259 |
| 2023-01-24 | $18.81 | $18.82 | $18.55 | $18.82 | $18.82 | 4,652 |
| 2023-01-23 | $19.05 | $19.05 | $18.81 | $18.81 | $18.81 | 16,975 |
| 2023-01-20 | $18.91 | $18.95 | $18.88 | $18.92 | $18.92 | 4,687 |
| 2023-01-19 | $17.86 | $18.72 | $17.86 | $18.53 | $18.53 | 4,528 |
| 2023-01-18 | $18.82 | $18.92 | $17.99 | $17.99 | $17.99 | 14,004 |
| 2023-01-17 | $17.81 | $18.68 | $17.81 | $18.65 | $18.65 | 13,021 |
| 2023-01-13 | $19.01 | $19.01 | $17.78 | $17.84 | $17.84 | 18,250 |
| 2023-01-12 | $17.59 | $18.34 | $17.50 | $18.26 | $18.26 | 57,495 |
| 2023-01-11 | $20.08 | $20.08 | $17.36 | $17.52 | $17.52 | 51,978 |
| 2023-01-10 | $20.10 | $20.40 | $19.49 | $20.00 | $20.00 | 8,970 |
| 2023-01-09 | $20.89 | $20.89 | $20.05 | $20.10 | $20.10 | 50,539 |
| 2023-01-06 | $19.93 | $20.83 | $19.56 | $20.70 | $20.70 | 241,409 |
| 2023-01-05 | $18.89 | $19.60 | $18.27 | $19.56 | $19.56 | 11,595 |
| 2023-01-04 | $17.60 | $18.90 | $17.55 | $18.79 | $18.79 | 23,136 |
| 2023-01-03 | $17.17 | $17.51 | $17.12 | $17.51 | $17.51 | 3,782 |
| 2022-12-30 | $17.09 | $17.32 | $17.04 | $17.12 | $17.12 | 10,419 |
| 2022-12-29 | $17.52 | $17.57 | $17.26 | $17.39 | $17.39 | 5,440 |
| 2022-12-28 | $16.80 | $17.43 | $16.80 | $16.96 | $16.96 | 10,097 |
| 2022-12-27 | $17.02 | $17.50 | $16.80 | $16.80 | $16.80 | 6,312 |
| 2022-12-23 | $16.61 | $17.04 | $16.61 | $17.02 | $17.02 | 7,022 |
| 2022-12-22 | $17.38 | $17.38 | $17.01 | $17.01 | $17.01 | 2,474 |
| 2022-12-21 | $17.00 | $17.52 | $16.95 | $17.52 | $17.52 | 21,353 |
| 2022-12-20 | $16.75 | $16.97 | $16.72 | $16.85 | $16.85 | 25,657 |
| 2022-12-19 | $17.25 | $17.25 | $16.48 | $16.64 | $16.64 | 17,808 |
| 2022-12-16 | $16.63 | $17.38 | $16.61 | $17.15 | $17.15 | 10,990 |
| 2022-12-15 | $16.00 | $16.56 | $16.00 | $16.20 | $16.20 | 24,293 |
| 2022-12-14 | $16.67 | $16.67 | $16.29 | $16.29 | $16.29 | 12,089 |
| 2022-12-13 | $17.23 | $17.23 | $16.57 | $16.57 | $16.57 | 8,402 |
| 2022-12-12 | $15.84 | $17.26 | $15.84 | $16.63 | $16.63 | 29,705 |
| 2022-12-09 | $15.40 | $15.49 | $15.02 | $15.12 | $15.12 | 12,108 |
| 2022-12-08 | $15.69 | $15.70 | $15.25 | $15.41 | $15.41 | 20,292 |
| 2022-12-07 | $14.70 | $15.05 | $14.61 | $15.05 | $15.05 | 17,109 |
| 2022-12-06 | $15.16 | $15.16 | $14.66 | $14.75 | $14.75 | 14,593 |
| 2022-12-05 | $14.61 | $15.50 | $14.61 | $15.25 | $15.25 | 14,453 |
| 2022-12-02 | $14.31 | $15.00 | $14.31 | $14.95 | $14.95 | 14,297 |
| 2022-12-01 | $14.39 | $14.55 | $14.15 | $14.31 | $14.31 | 4,012 |
| 2022-11-30 | $13.57 | $13.94 | $13.51 | $13.92 | $13.92 | 4,350 |
| 2022-11-29 | $13.06 | $13.27 | $12.95 | $13.27 | $13.27 | 8,777 |
| 2022-11-28 | $13.76 | $13.76 | $13.00 | $13.00 | $13.00 | 11,020 |
| 2022-11-25 | $13.74 | $13.80 | $13.65 | $13.78 | $13.78 | 22,079 |
| 2022-11-23 | $13.52 | $13.59 | $13.38 | $13.59 | $13.59 | 2,080 |
| 2022-11-22 | $13.42 | $13.58 | $13.42 | $13.56 | $13.56 | 4,175 |
| 2022-11-21 | $12.93 | $12.95 | $12.67 | $12.95 | $12.95 | 7,336 |
| 2022-11-18 | $13.10 | $13.10 | $12.92 | $13.05 | $13.05 | 4,726 |
| 2022-11-17 | $12.97 | $12.97 | $12.57 | $12.57 | $12.57 | 7,630 |
| 2022-11-16 | $13.59 | $13.60 | $13.13 | $13.13 | $13.13 | 5,895 |
| 2022-11-15 | $13.62 | $13.79 | $13.60 | $13.60 | $13.60 | 5,617 |
| 2022-11-14 | $13.99 | $14.25 | $13.14 | $13.15 | $13.15 | 34,484 |
| 2022-11-11 | $14.25 | $14.39 | $13.80 | $13.95 | $13.95 | 14,858 |
| 2022-11-10 | $13.70 | $13.74 | $13.33 | $13.48 | $13.48 | 9,161 |
| 2022-11-09 | $13.24 | $13.24 | $12.53 | $12.93 | $12.93 | 3,270 |
| 2022-11-08 | $12.97 | $13.61 | $12.97 | $13.55 | $13.55 | 33,735 |
| 2022-11-07 | $13.01 | $13.01 | $12.80 | $12.92 | $12.92 | 2,651 |
| 2022-11-04 | $12.60 | $13.10 | $12.60 | $13.01 | $13.01 | 10,952 |
| 2022-11-03 | $12.25 | $12.30 | $12.07 | $12.17 | $12.17 | 4,350 |
| 2022-11-02 | $12.85 | $13.00 | $12.50 | $12.51 | $12.51 | 23,883 |
| 2022-11-01 | $12.50 | $12.85 | $12.50 | $12.84 | $12.84 | 28,872 |
| 2022-10-31 | $12.31 | $12.55 | $11.96 | $12.04 | $12.04 | 4,159 |
| 2022-10-28 | $11.87 | $12.46 | $11.79 | $12.46 | $12.46 | 1,272 |
| 2022-10-27 | $11.95 | $12.12 | $11.88 | $12.07 | $12.07 | 5,654 |
| 2022-10-26 | $12.02 | $12.14 | $12.00 | $12.14 | $12.14 | 15,734 |
| 2022-10-25 | $11.74 | $11.74 | $11.68 | $11.71 | $11.71 | 3,916 |
| 2022-10-24 | $11.61 | $11.66 | $11.51 | $11.57 | $11.57 | 2,400 |
| 2022-10-21 | $11.06 | $11.90 | $11.04 | $11.90 | $11.90 | 6,736 |
| 2022-10-20 | $11.09 | $11.49 | $10.94 | $11.23 | $11.23 | 19,392 |
| 2022-10-19 | $11.46 | $11.46 | $11.26 | $11.30 | $11.30 | 16,583 |
| 2022-10-18 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 668 |
| 2022-10-17 | $11.94 | $11.94 | $11.75 | $11.80 | $11.80 | 6,274 |
| 2022-10-14 | $12.00 | $12.00 | $11.82 | $11.84 | $11.84 | 9,413 |
| 2022-10-13 | $11.64 | $12.00 | $11.38 | $12.00 | $12.00 | 12,328 |
| 2022-10-12 | $11.50 | $11.82 | $11.50 | $11.82 | $11.82 | 6,375 |
| 2022-10-11 | $12.30 | $12.30 | $11.96 | $12.00 | $12.00 | 12,798 |
| 2022-10-10 | $12.45 | $12.45 | $12.29 | $12.40 | $12.40 | 4,554 |
| 2022-10-07 | $13.20 | $13.20 | $12.48 | $12.59 | $12.59 | 7,693 |
| 2022-10-06 | $13.45 | $13.47 | $13.13 | $13.27 | $13.27 | 17,445 |
| 2022-10-05 | $12.76 | $12.76 | $12.39 | $12.67 | $12.67 | 1,855 |
| 2022-10-04 | $12.88 | $12.88 | $12.57 | $12.77 | $12.77 | 5,869 |
| 2022-10-03 | $12.20 | $12.51 | $12.19 | $12.51 | $12.51 | 19,383 |
| 2022-09-30 | $11.76 | $12.08 | $11.76 | $12.08 | $12.08 | 1,123 |
| 2022-09-29 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 88 |
| 2022-09-28 | $10.97 | $11.63 | $10.97 | $11.63 | $11.63 | 22,300 |
| 2022-09-27 | $11.06 | $11.15 | $10.81 | $10.81 | $10.81 | 18,126 |
| 2022-09-26 | $10.61 | $10.81 | $10.23 | $10.35 | $10.35 | 33,872 |
| 2022-09-23 | $11.09 | $11.09 | $10.46 | $10.84 | $10.84 | 34,600 |
| 2022-09-22 | $11.35 | $11.40 | $11.21 | $11.24 | $11.24 | 7,617 |
| 2022-09-21 | $11.70 | $11.71 | $11.40 | $11.47 | $11.47 | 29,344 |
| 2022-09-20 | $11.80 | $11.80 | $11.77 | $11.80 | $11.80 | 14,427 |
| 2022-09-19 | $11.74 | $12.40 | $11.74 | $12.33 | $12.33 | 1,970 |
| 2022-09-16 | $12.15 | $12.51 | $11.97 | $12.16 | $12.16 | 28,719 |
| 2022-09-15 | $12.52 | $12.65 | $12.30 | $12.33 | $12.33 | 2,849 |
| 2022-09-14 | $12.56 | $12.69 | $12.56 | $12.63 | $12.63 | 2,262 |
| 2022-09-13 | $12.84 | $13.28 | $12.84 | $12.91 | $12.91 | 9,370 |
| 2022-09-12 | $13.11 | $13.51 | $13.11 | $13.28 | $13.28 | 9,944 |
| 2022-09-09 | $12.82 | $12.91 | $12.81 | $12.90 | $12.90 | 3,640 |
| 2022-09-08 | $12.22 | $12.49 | $12.22 | $12.39 | $12.39 | 14,856 |
| 2022-09-07 | $11.88 | $12.28 | $11.75 | $12.20 | $12.20 | 21,192 |
| 2022-09-06 | $12.21 | $12.34 | $12.14 | $12.16 | $12.16 | 6,567 |
| 2022-09-02 | $12.33 | $12.40 | $12.15 | $12.17 | $12.17 | 8,193 |
| 2022-09-01 | $12.36 | $12.36 | $11.98 | $12.21 | $12.21 | 29,017 |
| 2022-08-31 | $12.65 | $12.85 | $12.63 | $12.63 | $12.63 | 14,947 |
| 2022-08-30 | $12.85 | $12.85 | $12.60 | $12.72 | $12.72 | 8,540 |
| 2022-08-29 | $13.99 | $13.99 | $13.36 | $13.46 | $13.46 | 14,799 |
| 2022-08-26 | $14.67 | $14.70 | $14.17 | $14.24 | $14.24 | 30,723 |
| 2022-08-25 | $14.42 | $14.62 | $14.23 | $14.55 | $14.55 | 3,838 |
| 2022-08-24 | $13.91 | $14.26 | $13.70 | $14.16 | $14.16 | 23,215 |
| 2022-08-23 | $12.75 | $13.55 | $12.75 | $13.55 | $13.55 | 15,001 |
| 2022-08-22 | $12.41 | $12.63 | $12.37 | $12.59 | $12.59 | 4,076 |
| 2022-08-19 | $12.94 | $12.94 | $12.70 | $12.74 | $12.74 | 2,909 |
| 2022-08-18 | $12.80 | $13.02 | $12.79 | $12.98 | $12.98 | 1,999 |
| 2022-08-17 | $13.00 | $13.01 | $12.75 | $12.85 | $12.85 | 3,285 |
| 2022-08-16 | $13.26 | $13.26 | $12.96 | $13.19 | $13.19 | 43,564 |
| 2022-08-15 | $13.47 | $13.47 | $13.06 | $13.15 | $13.15 | 40,030 |
| 2022-08-12 | $13.50 | $13.71 | $13.18 | $13.71 | $13.71 | 20,008 |
| 2022-08-11 | $14.17 | $14.30 | $14.06 | $14.06 | $14.06 | 21,071 |
| 2022-08-10 | $14.10 | $14.29 | $13.94 | $14.16 | $14.16 | 29,860 |
| 2022-08-09 | $13.78 | $13.78 | $13.34 | $13.34 | $13.34 | 4,059 |
| 2022-08-08 | $14.00 | $14.36 | $13.95 | $13.95 | $13.95 | 15,170 |
| 2022-08-05 | $12.62 | $13.22 | $12.62 | $13.10 | $13.10 | 33,636 |
| 2022-08-04 | $13.22 | $13.37 | $13.14 | $13.14 | $13.14 | 14,304 |
| 2022-08-03 | $13.78 | $13.78 | $12.97 | $13.18 | $13.18 | 20,954 |
| 2022-08-02 | $13.56 | $13.75 | $13.49 | $13.49 | $13.49 | 6,266 |
| 2022-08-01 | $14.09 | $14.09 | $13.60 | $14.01 | $14.01 | 19,058 |
| 2022-07-29 | $13.57 | $14.21 | $13.57 | $14.16 | $14.16 | 6,226 |
| 2022-07-28 | $12.87 | $13.65 | $12.79 | $13.57 | $13.57 | 5,088 |
| 2022-07-27 | $12.25 | $12.59 | $12.00 | $12.57 | $12.57 | 30,910 |
| 2022-07-26 | $12.48 | $12.64 | $12.16 | $12.25 | $12.25 | 3,884 |
| 2022-07-25 | $11.91 | $12.31 | $11.88 | $12.27 | $12.27 | 5,493 |
| 2022-07-22 | $12.48 | $12.50 | $11.75 | $11.76 | $11.76 | 14,539 |
| 2022-07-21 | $12.46 | $12.58 | $12.41 | $12.41 | $12.41 | 7,067 |
| 2022-07-20 | $12.61 | $12.81 | $12.35 | $12.40 | $12.40 | 9,479 |
| 2022-07-19 | $12.52 | $12.63 | $12.52 | $12.58 | $12.58 | 8,369 |
| 2022-07-18 | $12.03 | $12.45 | $12.03 | $12.27 | $12.27 | 18,415 |
| 2022-07-15 | $11.41 | $11.74 | $11.28 | $11.64 | $11.64 | 14,729 |
| 2022-07-14 | $11.50 | $11.50 | $11.02 | $11.14 | $11.14 | 15,941 |
| 2022-07-13 | $11.92 | $12.15 | $11.77 | $11.99 | $11.99 | 20,895 |
| 2022-07-12 | $12.17 | $12.36 | $11.99 | $12.10 | $12.10 | 32,979 |
| 2022-07-11 | $12.80 | $12.97 | $12.50 | $12.54 | $12.54 | 18,654 |
| 2022-07-08 | $14.11 | $14.11 | $13.19 | $13.48 | $13.48 | 12,427 |
| 2022-07-07 | $14.25 | $14.50 | $13.90 | $13.97 | $13.97 | 7,432 |
| 2022-07-06 | $13.00 | $13.30 | $12.43 | $13.09 | $13.09 | 33,436 |
| 2022-07-05 | $13.24 | $13.24 | $12.24 | $12.77 | $12.77 | 51,247 |
| 2022-07-01 | $13.53 | $13.74 | $13.04 | $13.74 | $13.74 | 1,187 |
| 2022-06-30 | $14.21 | $14.21 | $13.50 | $13.80 | $13.80 | 35,686 |
| 2022-06-29 | $15.06 | $15.06 | $14.31 | $14.35 | $14.35 | 32,639 |
| 2022-06-28 | $15.63 | $15.63 | $15.15 | $15.42 | $15.42 | 3,672 |
| 2022-06-27 | $15.25 | $15.75 | $15.25 | $15.63 | $15.63 | 13,670 |
| 2022-06-24 | $14.20 | $15.40 | $14.20 | $15.11 | $15.11 | 18,822 |
| 2022-06-23 | $14.96 | $14.96 | $13.87 | $14.16 | $14.16 | 75,174 |
| 2022-06-22 | $15.29 | $15.29 | $14.98 | $15.00 | $15.00 | 17,795 |
| 2022-06-21 | $15.66 | $15.96 | $15.66 | $15.82 | $15.82 | 12,492 |
| 2022-06-17 | $15.35 | $16.06 | $15.35 | $15.74 | $15.74 | 35,234 |
| 2022-06-16 | $16.33 | $16.33 | $15.43 | $15.47 | $15.47 | 34,019 |
| 2022-06-15 | $17.50 | $17.50 | $16.80 | $17.08 | $17.08 | 7,677 |
| 2022-06-14 | $17.43 | $17.48 | $16.68 | $17.28 | $17.28 | 16,762 |
| 2022-06-13 | $18.95 | $19.00 | $17.22 | $17.40 | $17.40 | 52,482 |
| 2022-06-10 | $18.90 | $19.55 | $18.89 | $19.55 | $19.55 | 38,035 |
| 2022-06-09 | $18.83 | $19.06 | $18.39 | $18.40 | $18.40 | 13,218 |
| 2022-06-08 | $19.49 | $19.49 | $18.99 | $19.20 | $19.20 | 17,072 |
| 2022-06-07 | $19.80 | $20.10 | $19.60 | $19.75 | $19.75 | 66,206 |
| 2022-06-06 | $20.17 | $20.40 | $20.05 | $20.20 | $20.20 | 13,461 |
| 2022-06-03 | $20.54 | $21.01 | $20.18 | $20.20 | $20.20 | 15,738 |
| 2022-06-02 | $19.93 | $21.10 | $19.93 | $21.10 | $21.10 | 24,653 |
| 2022-06-01 | $20.05 | $20.91 | $19.84 | $20.31 | $20.31 | 25,096 |
| 2022-05-31 | $19.50 | $20.23 | $19.06 | $19.97 | $19.97 | 107,453 |
| 2022-05-27 | $20.00 | $20.10 | $19.59 | $19.61 | $19.61 | 38,584 |
| 2022-05-26 | $21.00 | $21.00 | $19.94 | $20.02 | $20.02 | 28,137 |
| 2022-05-25 | $19.83 | $20.62 | $19.50 | $20.37 | $20.37 | 20,931 |
| 2022-05-24 | $20.78 | $21.05 | $19.87 | $20.52 | $20.52 | 147,783 |
| 2022-05-23 | $18.99 | $18.99 | $18.50 | $18.58 | $18.58 | 6,683 |
| 2022-05-20 | $18.50 | $18.85 | $17.64 | $18.24 | $18.24 | 14,660 |
| 2022-05-19 | $17.00 | $18.54 | $16.95 | $18.26 | $18.26 | 14,769 |
| 2022-05-18 | $17.08 | $17.53 | $16.51 | $16.55 | $16.55 | 4,907 |
| 2022-05-17 | $16.83 | $17.08 | $16.33 | $17.08 | $17.08 | 13,238 |
| 2022-05-16 | $17.32 | $17.68 | $16.54 | $16.71 | $16.71 | 12,023 |
| 2022-05-13 | $13.89 | $17.61 | $13.89 | $16.69 | $16.69 | 82,860 |
| 2022-05-12 | $12.73 | $12.90 | $12.22 | $12.65 | $12.65 | 26,927 |
| 2022-05-11 | $13.58 | $13.67 | $13.07 | $13.16 | $13.16 | 32,616 |
| 2022-05-10 | $12.85 | $13.58 | $12.85 | $13.49 | $13.49 | 23,168 |
| 2022-05-09 | $13.78 | $14.45 | $12.96 | $13.06 | $13.06 | 22,826 |
| 2022-05-06 | $13.92 | $14.68 | $13.83 | $14.55 | $14.55 | 19,799 |
| 2022-05-05 | $16.00 | $16.00 | $14.34 | $14.47 | $14.47 | 15,443 |
| 2022-05-04 | $15.40 | $15.53 | $14.69 | $15.38 | $15.38 | 19,610 |
| 2022-05-03 | $15.19 | $15.91 | $15.16 | $15.58 | $15.58 | 6,791 |
| 2022-05-02 | $15.68 | $15.73 | $14.86 | $15.19 | $15.19 | 46,657 |
| 2022-04-29 | $17.68 | $17.77 | $15.62 | $15.68 | $15.68 | 10,803 |
| 2022-04-28 | $16.54 | $17.58 | $16.40 | $17.39 | $17.39 | 17,895 |
| 2022-04-27 | $15.50 | $16.82 | $15.50 | $16.69 | $16.69 | 24,885 |
| 2022-04-26 | $16.70 | $16.70 | $15.75 | $15.75 | $15.75 | 15,796 |
| 2022-04-25 | $16.53 | $16.86 | $15.49 | $16.70 | $16.70 | 55,174 |
| 2022-04-22 | $17.73 | $17.82 | $16.74 | $17.45 | $17.45 | 37,189 |
| 2022-04-21 | $19.10 | $19.41 | $17.66 | $17.82 | $17.82 | 49,619 |
| 2022-04-20 | $18.50 | $19.10 | $18.01 | $19.04 | $19.04 | 46,469 |
| 2022-04-19 | $19.31 | $19.45 | $18.86 | $18.94 | $18.94 | 20,315 |
| 2022-04-18 | $17.92 | $19.61 | $17.92 | $19.38 | $19.38 | 29,452 |
| 2022-04-14 | $18.85 | $18.85 | $17.79 | $18.03 | $18.03 | 30,559 |
| 2022-04-13 | $18.10 | $18.80 | $17.96 | $18.80 | $18.80 | 58,269 |
| 2022-04-12 | $17.67 | $18.35 | $17.34 | $18.00 | $18.00 | 26,396 |
| 2022-04-11 | $18.33 | $18.41 | $17.34 | $17.36 | $17.36 | 57,280 |
| 2022-04-08 | $17.36 | $18.48 | $17.36 | $18.33 | $18.33 | 32,438 |
| 2022-04-07 | $16.32 | $17.07 | $15.95 | $16.92 | $16.92 | 30,091 |
| 2022-04-06 | $16.65 | $16.74 | $15.99 | $16.11 | $16.11 | 13,493 |
| 2022-04-05 | $17.19 | $17.60 | $17.05 | $17.05 | $17.05 | 19,350 |
| 2022-04-04 | $16.80 | $16.81 | $16.41 | $16.81 | $16.81 | 10,065 |
| 2022-04-01 | $15.44 | $16.92 | $15.44 | $16.85 | $16.85 | 60,968 |
| 2022-03-31 | $15.49 | $15.49 | $15.25 | $15.34 | $15.34 | 4,051 |
| 2022-03-30 | $15.40 | $15.70 | $15.38 | $15.44 | $15.44 | 19,565 |
| 2022-03-29 | $14.91 | $15.43 | $14.91 | $15.13 | $15.13 | 6,477 |
| 2022-03-28 | $15.54 | $15.54 | $14.66 | $15.02 | $15.02 | 72,898 |
| 2022-03-25 | $15.12 | $15.76 | $15.12 | $15.57 | $15.57 | 14,699 |
| 2022-03-24 | $15.05 | $15.33 | $14.79 | $15.09 | $15.09 | 8,861 |
| 2022-03-23 | $14.45 | $15.10 | $14.29 | $15.09 | $15.09 | 6,890 |
| 2022-03-22 | $13.85 | $14.75 | $13.85 | $14.59 | $14.59 | 31,483 |
| 2022-03-21 | $13.40 | $13.86 | $13.20 | $13.41 | $13.41 | 22,472 |
| 2022-03-18 | $13.20 | $13.41 | $13.00 | $13.41 | $13.41 | 22,472 |
| 2022-03-17 | $13.15 | $13.24 | $12.99 | $13.15 | $13.15 | 69,300 |
| 2022-03-16 | $12.72 | $12.88 | $12.53 | $12.57 | $12.57 | 13,869 |
| 2022-03-15 | $12.01 | $12.50 | $11.88 | $12.44 | $12.44 | 10,879 |
| 2022-03-14 | $12.67 | $12.67 | $11.77 | $12.14 | $12.14 | 32,565 |
| 2022-03-11 | $12.41 | $13.04 | $12.41 | $12.83 | $12.83 | 19,104 |
| 2022-03-10 | $12.49 | $12.62 | $12.40 | $12.48 | $12.48 | 4,904 |
| 2022-03-09 | $12.00 | $12.19 | $11.87 | $12.18 | $12.18 | 26,867 |
| 2022-03-08 | $12.29 | $12.33 | $11.86 | $11.99 | $11.99 | 7,126 |
| 2022-03-07 | $12.81 | $12.84 | $11.78 | $11.97 | $11.97 | 30,982 |
| 2022-03-04 | $12.65 | $13.16 | $12.36 | $12.97 | $12.97 | 31,752 |
| 2022-03-03 | $13.10 | $13.10 | $12.36 | $12.50 | $12.50 | 18,277 |
| 2022-03-02 | $12.38 | $13.05 | $12.26 | $13.05 | $13.05 | 26,271 |
| 2022-03-01 | $12.48 | $12.52 | $12.24 | $12.38 | $12.38 | 31,362 |
| 2022-02-28 | $12.02 | $12.54 | $11.98 | $12.39 | $12.39 | 56,378 |
| 2022-02-25 | $10.86 | $11.28 | $10.84 | $11.21 | $11.21 | 21,121 |
| 2022-02-24 | $10.52 | $10.81 | $10.50 | $10.81 | $10.81 | 14,386 |
| 2022-02-23 | $10.90 | $11.22 | $10.86 | $10.86 | $10.86 | 1,795 |
| 2022-02-22 | $11.02 | $11.02 | $10.53 | $10.90 | $10.90 | 73,222 |
| 2022-02-18 | $11.18 | $11.35 | $10.94 | $10.97 | $10.97 | 33,487 |
| 2022-02-17 | $11.02 | $11.57 | $11.00 | $11.31 | $11.31 | 10,319 |
| 2022-02-16 | $11.43 | $11.55 | $11.00 | $11.12 | $11.12 | 9,734 |
| 2022-02-15 | $11.07 | $11.45 | $10.96 | $11.19 | $11.19 | 2,503 |
| 2022-02-14 | $10.61 | $11.09 | $10.61 | $11.09 | $11.09 | 13,222 |
| 2022-02-11 | $11.56 | $11.63 | $11.00 | $11.07 | $11.07 | 11,613 |
| 2022-02-10 | $11.33 | $11.72 | $11.33 | $11.52 | $11.52 | 11,787 |
| 2022-02-09 | $11.33 | $11.71 | $11.31 | $11.66 | $11.66 | 16,411 |
| 2022-02-08 | $11.12 | $11.54 | $10.87 | $11.15 | $11.15 | 23,077 |
| 2022-02-07 | $11.38 | $11.54 | $11.12 | $11.37 | $11.37 | 9,364 |
| 2022-02-04 | $10.63 | $11.55 | $10.63 | $11.42 | $11.42 | 11,132 |
| 2022-02-03 | $11.05 | $11.05 | $10.60 | $10.68 | $10.68 | 10,019 |
| 2022-02-02 | $11.06 | $11.20 | $10.95 | $11.13 | $11.13 | 10,699 |
| 2022-02-01 | $10.81 | $10.98 | $10.75 | $10.96 | $10.96 | 19,806 |
| 2022-01-31 | $10.43 | $10.46 | $10.23 | $10.28 | $10.28 | 4,212 |
| 2022-01-28 | $10.40 | $10.40 | $10.21 | $10.29 | $10.29 | 16,466 |
| 2022-01-27 | $10.99 | $11.09 | $10.36 | $10.46 | $10.46 | 18,830 |
| 2022-01-26 | $11.47 | $11.72 | $11.18 | $11.25 | $11.25 | 20,867 |
| 2022-01-25 | $11.33 | $11.59 | $11.19 | $11.50 | $11.50 | 20,789 |
| 2022-01-24 | $11.14 | $11.45 | $10.75 | $11.45 | $11.45 | 35,373 |
| 2022-01-21 | $12.33 | $12.38 | $11.66 | $11.66 | $11.66 | 66,232 |
| 2022-01-20 | $13.21 | $13.21 | $12.06 | $12.20 | $12.20 | 89,600 |
| 2022-01-19 | $12.32 | $12.78 | $12.31 | $12.73 | $12.73 | 19,921 |
| 2022-01-18 | $11.59 | $12.33 | $11.47 | $12.04 | $12.04 | 47,539 |
| 2022-01-14 | $11.40 | $12.09 | $11.21 | $12.05 | $12.05 | 37,063 |
| 2022-01-13 | $11.31 | $11.71 | $11.31 | $11.35 | $11.35 | 20,222 |
| 2022-01-12 | $11.05 | $11.93 | $10.93 | $11.06 | $11.06 | 73,596 |
| 2022-01-11 | $10.14 | $10.72 | $10.12 | $10.29 | $10.29 | 12,069 |
| 2022-01-10 | $10.11 | $10.11 | $9.75 | $9.95 | $9.95 | 7,594 |
| 2022-01-07 | $10.34 | $10.39 | $10.02 | $10.27 | $10.27 | 2,784 |
| 2022-01-06 | $10.00 | $10.62 | $10.00 | $10.44 | $10.44 | 27,620 |
| 2022-01-05 | $10.61 | $11.00 | $10.14 | $10.15 | $10.15 | 19,384 |
| 2022-01-04 | $9.91 | $10.68 | $9.91 | $10.56 | $10.56 | 16,938 |
| 2022-01-03 | $10.05 | $10.05 | $9.70 | $9.74 | $9.74 | 3,295 |
| 2021-12-31 | $9.75 | $10.09 | $9.58 | $10.09 | $10.09 | 5,624 |
| 2021-12-30 | $9.37 | $9.64 | $9.37 | $9.64 | $9.64 | 6,479 |
| 2021-12-29 | $9.46 | $9.68 | $9.44 | $9.44 | $9.44 | 1,205 |
| 2021-12-28 | $10.00 | $10.00 | $9.61 | $10.00 | $10.00 | 5,232 |
| 2021-12-27 | $10.01 | $10.33 | $10.01 | $10.16 | $10.16 | 3,485 |
| 2021-12-23 | $9.20 | $9.90 | $9.20 | $9.68 | $9.68 | 43,747 |
| 2021-12-22 | $9.26 | $9.44 | $9.26 | $9.27 | $9.27 | 2,498 |
| 2021-12-21 | $8.61 | $9.14 | $8.52 | $9.11 | $9.11 | 24,948 |
| 2021-12-20 | $9.00 | $9.00 | $8.26 | $8.48 | $8.48 | 25,295 |
| 2021-12-17 | $8.44 | $8.85 | $8.41 | $8.85 | $8.85 | 7,410 |
| 2021-12-16 | $8.58 | $8.62 | $8.30 | $8.61 | $8.61 | 7,641 |
| 2021-12-15 | $8.25 | $8.42 | $7.75 | $8.42 | $8.42 | 25,946 |
| 2021-12-14 | $8.98 | $8.98 | $8.15 | $8.50 | $8.50 | 20,766 |
| 2021-12-13 | $9.26 | $9.26 | $9.05 | $9.18 | $9.18 | 3,392 |
| 2021-12-10 | $9.70 | $9.87 | $9.50 | $9.59 | $9.59 | 5,864 |
| 2021-12-09 | $9.40 | $9.53 | $9.23 | $9.23 | $9.23 | 5,399 |
| 2021-12-08 | $9.87 | $10.27 | $9.71 | $9.71 | $9.71 | 8,676 |
| 2021-12-07 | $9.28 | $9.83 | $9.28 | $9.80 | $9.80 | 43,141 |
| 2021-12-06 | $9.11 | $9.26 | $8.98 | $9.26 | $9.26 | 17,880 |
| 2021-12-03 | $9.40 | $9.40 | $8.92 | $9.12 | $9.12 | 11,165 |
| 2021-12-02 | $8.89 | $9.80 | $8.72 | $9.72 | $9.72 | 74,937 |
| 2021-12-01 | $9.40 | $9.40 | $8.74 | $8.74 | $8.74 | 10,284 |
| 2021-11-30 | $9.68 | $9.68 | $8.92 | $9.20 | $9.20 | 46,171 |
| 2021-11-29 | $9.35 | $9.73 | $9.20 | $9.52 | $9.52 | 24,323 |
| 2021-11-26 | $9.04 | $9.10 | $8.89 | $9.09 | $9.09 | 17,458 |
| 2021-11-24 | $9.50 | $9.50 | $9.11 | $9.32 | $9.32 | 176,275 |
| 2021-11-23 | $9.20 | $9.69 | $9.20 | $9.42 | $9.42 | 81,601 |
| 2021-11-22 | $9.16 | $9.53 | $9.13 | $9.30 | $9.30 | 77,783 |
| 2021-11-19 | $9.44 | $9.82 | $9.44 | $9.50 | $9.50 | 6,411 |
| 2021-11-18 | $10.09 | $10.28 | $9.65 | $9.66 | $9.66 | 21,606 |
| 2021-11-17 | $10.95 | $10.95 | $10.15 | $10.20 | $10.20 | 10,936 |
| 2021-11-16 | $10.66 | $10.82 | $10.47 | $10.72 | $10.72 | 9,219 |
| 2021-11-15 | $10.33 | $11.08 | $10.10 | $10.95 | $10.95 | 17,194 |
| 2021-11-12 | $10.17 | $10.56 | $10.15 | $10.33 | $10.33 | 86,776 |
| 2021-11-11 | $10.10 | $10.16 | $9.80 | $10.16 | $10.16 | 109,918 |
| 2021-11-10 | $9.60 | $10.08 | $9.60 | $9.81 | $9.81 | 14,543 |
| 2021-11-09 | $10.14 | $10.14 | $9.80 | $10.08 | $10.08 | 13,103 |
| 2021-11-08 | $9.79 | $10.60 | $9.49 | $10.24 | $10.24 | 10,816 |
| 2021-11-05 | $8.90 | $9.64 | $8.90 | $9.64 | $9.64 | 12,280 |
| 2021-11-04 | $9.13 | $9.13 | $8.70 | $8.90 | $8.90 | 237,464 |
| 2021-11-03 | $8.38 | $9.46 | $8.26 | $9.46 | $9.46 | 9,918 |
| 2021-11-02 | $8.66 | $8.71 | $8.44 | $8.53 | $8.53 | 10,806 |
| 2021-11-01 | $8.20 | $9.20 | $8.20 | $8.75 | $8.75 | 3,448 |
| 2021-10-29 | $8.79 | $8.83 | $8.58 | $8.78 | $8.78 | 15,313 |
| 2021-10-28 | $8.82 | $9.08 | $8.82 | $8.94 | $8.94 | 1,578 |
| 2021-10-27 | $9.10 | $9.10 | $8.82 | $8.82 | $8.82 | 4,896 |
| 2021-10-26 | $9.70 | $9.86 | $9.23 | $9.23 | $9.23 | 5,776 |
| 2021-10-25 | $9.47 | $9.93 | $9.43 | $9.70 | $9.70 | 13,147 |
| 2021-10-22 | $9.15 | $9.75 | $9.15 | $9.42 | $9.42 | 24,827 |
| 2021-10-21 | $9.34 | $9.34 | $9.20 | $9.22 | $9.22 | 9,225 |
| 2021-10-20 | $9.07 | $9.42 | $9.01 | $9.34 | $9.34 | 6,771 |
| 2021-10-19 | $8.87 | $9.03 | $8.81 | $9.00 | $9.00 | 5,620 |
| 2021-10-18 | $8.57 | $9.17 | $8.48 | $8.83 | $8.83 | 7,918 |
| 2021-10-15 | $8.57 | $8.60 | $8.45 | $8.56 | $8.56 | 7,157 |
| 2021-10-14 | $8.65 | $8.65 | $8.20 | $8.53 | $8.53 | 18,232 |
| 2021-10-13 | $7.40 | $8.58 | $7.40 | $8.55 | $8.55 | 15,940 |
| 2021-10-12 | $7.25 | $7.42 | $7.18 | $7.42 | $7.42 | 19,927 |
| 2021-10-11 | $7.50 | $7.75 | $7.40 | $7.40 | $7.40 | 5,978 |
| 2021-10-08 | $7.30 | $7.30 | $7.22 | $7.23 | $7.23 | 3,922 |
| 2021-10-07 | $7.23 | $7.25 | $7.22 | $7.23 | $7.23 | 12,755 |
| 2021-10-06 | $7.03 | $7.15 | $6.98 | $7.15 | $7.15 | 12,574 |
| 2021-10-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,571 |
| 2021-10-04 | $7.09 | $7.31 | $7.05 | $7.27 | $7.27 | 12,093 |
| 2021-10-01 | $7.05 | $7.15 | $7.04 | $7.13 | $7.13 | 3,674 |
| 2021-09-30 | $7.00 | $7.12 | $7.00 | $7.10 | $7.10 | 4,469 |
| 2021-09-29 | $7.11 | $7.14 | $7.04 | $7.05 | $7.05 | 3,248 |
| 2021-09-28 | $7.15 | $7.23 | $7.06 | $7.22 | $7.22 | 13,977 |
| 2021-09-27 | $7.30 | $7.30 | $6.96 | $7.27 | $7.27 | 18,701 |
| 2021-09-24 | $6.81 | $7.27 | $6.81 | $7.27 | $7.27 | 23,881 |
| 2021-09-23 | $6.69 | $7.06 | $6.69 | $7.04 | $7.04 | 11,125 |
| 2021-09-22 | $6.51 | $6.77 | $6.49 | $6.67 | $6.67 | 13,339 |
| 2021-09-21 | $6.39 | $6.46 | $6.37 | $6.46 | $6.46 | 799 |
| 2021-09-20 | $6.40 | $6.43 | $6.07 | $6.24 | $6.24 | 41,740 |
| 2021-09-17 | $6.77 | $6.81 | $6.61 | $6.61 | $6.61 | 10,132 |
| 2021-09-16 | $6.73 | $6.91 | $6.69 | $6.91 | $6.91 | 4,377 |
| 2021-09-15 | $7.09 | $7.09 | $7.05 | $7.05 | $7.05 | 450 |
| 2021-09-14 | $7.10 | $7.10 | $6.96 | $6.96 | $6.96 | 3,870 |
| 2021-09-13 | $7.01 | $7.07 | $6.94 | $6.94 | $6.94 | 10,700 |
| 2021-09-10 | $7.29 | $7.37 | $7.01 | $7.01 | $7.01 | 18,348 |
| 2021-09-09 | $6.99 | $7.06 | $6.90 | $7.00 | $7.00 | 10,353 |
| 2021-09-08 | $7.14 | $7.14 | $6.96 | $7.06 | $7.06 | 4,684 |
| 2021-09-07 | $7.30 | $7.30 | $7.03 | $7.14 | $7.14 | 12,496 |
| 2021-09-03 | $7.07 | $7.41 | $7.03 | $7.36 | $7.36 | 25,477 |
| 2021-09-02 | $7.45 | $7.45 | $7.14 | $7.21 | $7.21 | 10,847 |
| 2021-09-01 | $6.97 | $7.58 | $6.87 | $7.42 | $7.42 | 24,590 |
| 2021-08-31 | $7.09 | $7.09 | $6.90 | $6.90 | $6.90 | 8,281 |
| 2021-08-30 | $7.12 | $7.16 | $7.09 | $7.09 | $7.09 | 4,621 |
| 2021-08-27 | $6.76 | $7.14 | $6.69 | $7.11 | $7.11 | 27,693 |
| 2021-08-26 | $6.85 | $6.88 | $6.63 | $6.63 | $6.63 | 7,599 |
| 2021-08-25 | $6.91 | $6.94 | $6.84 | $6.84 | $6.84 | 16,993 |
| 2021-08-24 | $7.00 | $7.12 | $6.91 | $6.95 | $6.95 | 27,206 |
| 2021-08-23 | $6.90 | $7.05 | $6.90 | $7.05 | $7.05 | 11,514 |
| 2021-08-20 | $6.70 | $6.85 | $6.70 | $6.76 | $6.76 | 4,075 |
| 2021-08-19 | $6.94 | $6.94 | $6.73 | $6.78 | $6.78 | 15,770 |
| 2021-08-18 | $7.08 | $7.08 | $6.98 | $7.08 | $7.08 | 2,918 |
| 2021-08-17 | $7.18 | $7.20 | $6.77 | $6.94 | $6.94 | 13,949 |
| 2021-08-16 | $7.45 | $7.45 | $7.22 | $7.34 | $7.34 | 10,609 |
| 2021-08-13 | $7.60 | $7.63 | $7.50 | $7.55 | $7.55 | 1,136 |
| 2021-08-12 | $7.65 | $7.65 | $7.52 | $7.52 | $7.52 | 3,357 |
| 2021-08-11 | $7.92 | $7.97 | $7.65 | $7.75 | $7.75 | 3,919 |
| 2021-08-10 | $8.10 | $8.10 | $7.93 | $7.93 | $7.93 | 2,110 |
| 2021-08-09 | $8.11 | $8.19 | $7.86 | $8.15 | $8.15 | 13,714 |
| 2021-08-06 | $8.05 | $8.70 | $7.93 | $8.70 | $8.70 | 5,719 |
| 2021-08-05 | $8.30 | $8.42 | $7.98 | $8.01 | $8.01 | 29,075 |
| 2021-08-04 | $8.30 | $8.64 | $7.88 | $7.91 | $7.91 | 20,751 |
| 2021-08-03 | $7.96 | $7.97 | $7.67 | $7.72 | $7.72 | 2,927 |
| 2021-08-02 | $8.00 | $8.25 | $7.55 | $7.82 | $7.82 | 6,264 |
| 2021-07-30 | $7.63 | $8.00 | $7.60 | $8.00 | $8.00 | 17,772 |
| 2021-07-29 | $7.56 | $7.60 | $7.55 | $7.58 | $7.58 | 4,320 |
| 2021-07-28 | $7.43 | $7.52 | $7.35 | $7.49 | $7.49 | 2,260 |
| 2021-07-27 | $7.18 | $7.22 | $7.02 | $7.10 | $7.10 | 2,700 |
| 2021-07-26 | $7.21 | $7.33 | $7.09 | $7.09 | $7.09 | 6,553 |
| 2021-07-23 | $6.81 | $6.93 | $6.71 | $6.89 | $6.89 | 3,670 |
| 2021-07-22 | $6.98 | $6.98 | $6.84 | $6.84 | $6.84 | 4,887 |
| 2021-07-21 | $6.93 | $7.10 | $6.93 | $6.93 | $6.93 | 7,611 |
| 2021-07-20 | $6.95 | $7.02 | $6.82 | $7.00 | $7.00 | 20,122 |
| 2021-07-19 | $7.00 | $7.25 | $6.43 | $6.84 | $6.84 | 70,590 |
| 2021-07-16 | $8.18 | $8.33 | $7.84 | $7.90 | $7.90 | 3,971 |
| 2021-07-15 | $8.38 | $8.49 | $7.93 | $8.24 | $8.24 | 57,806 |
| 2021-07-14 | $8.40 | $8.40 | $8.12 | $8.20 | $8.20 | 16,162 |
| 2021-07-13 | $8.07 | $8.56 | $8.07 | $8.39 | $8.39 | 103,981 |
| 2021-07-12 | $7.60 | $8.20 | $7.60 | $8.20 | $8.20 | 8,678 |
| 2021-07-09 | $8.03 | $8.20 | $7.98 | $8.19 | $8.19 | 4,833 |
| 2021-07-08 | $7.91 | $8.00 | $7.72 | $8.00 | $8.00 | 4,641 |
| 2021-07-07 | $8.39 | $8.39 | $7.75 | $8.10 | $8.10 | 10,398 |
| 2021-07-06 | $8.18 | $8.39 | $8.17 | $8.39 | $8.39 | 12,378 |
| 2021-07-02 | $8.12 | $8.16 | $7.95 | $8.16 | $8.16 | 12,510 |
| 2021-07-01 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 343 |
| 2021-06-30 | $7.84 | $8.31 | $7.80 | $8.29 | $8.29 | 11,308 |
| 2021-06-29 | $7.83 | $7.83 | $7.75 | $7.75 | $7.75 | 10,462 |
| 2021-06-28 | $8.06 | $8.06 | $7.80 | $7.92 | $7.92 | 3,223 |
| 2021-06-25 | $8.31 | $8.32 | $8.04 | $8.08 | $8.08 | 4,453 |
| 2021-06-24 | $7.92 | $8.45 | $7.87 | $8.27 | $8.27 | 35,888 |
| 2021-06-23 | $7.97 | $8.07 | $7.95 | $8.02 | $8.02 | 3,438 |
| 2021-06-22 | $7.80 | $7.97 | $7.63 | $7.97 | $7.97 | 8,559 |
| 2021-06-21 | $7.70 | $8.03 | $7.65 | $7.93 | $7.93 | 21,832 |
| 2021-06-18 | $7.62 | $8.10 | $7.62 | $7.75 | $7.75 | 19,067 |
| 2021-06-17 | $8.20 | $8.20 | $7.19 | $8.00 | $8.00 | 64,731 |
| 2021-06-16 | $8.61 | $8.61 | $8.05 | $8.16 | $8.16 | 66,478 |
| 2021-06-15 | $9.05 | $9.05 | $7.93 | $8.35 | $8.35 | 131,452 |
| 2021-06-14 | $9.15 | $9.21 | $9.00 | $9.18 | $9.18 | 5,112 |
| 2021-06-11 | $9.66 | $9.66 | $9.15 | $9.27 | $9.27 | 27,899 |
| 2021-06-10 | $9.20 | $9.85 | $9.04 | $9.51 | $9.51 | 44,654 |
| 2021-06-09 | $9.47 | $9.47 | $9.14 | $9.21 | $9.21 | 19,306 |
| 2021-06-08 | $9.24 | $9.31 | $9.00 | $9.21 | $9.21 | 45,814 |
| 2021-06-07 | $9.49 | $9.55 | $9.06 | $9.10 | $9.10 | 42,377 |
| 2021-06-04 | $8.22 | $9.15 | $8.22 | $9.15 | $9.15 | 66,404 |
| 2021-06-03 | $7.67 | $7.91 | $7.63 | $7.91 | $7.91 | 23,851 |
| 2021-06-02 | $7.85 | $7.85 | $7.60 | $7.73 | $7.73 | 45,447 |
| 2021-06-01 | $7.91 | $7.91 | $7.62 | $7.86 | $7.86 | 40,203 |
| 2021-05-28 | $8.22 | $8.22 | $7.48 | $7.60 | $7.60 | 22,361 |
| 2021-05-27 | $7.67 | $7.78 | $7.38 | $7.57 | $7.57 | 224,773 |
| 2021-05-26 | $7.62 | $7.68 | $7.46 | $7.46 | $7.46 | 220,330 |
| 2021-05-25 | $8.19 | $8.19 | $7.39 | $7.39 | $7.39 | 255,874 |
| 2021-05-24 | $8.39 | $8.53 | $7.92 | $8.01 | $8.01 | 30,236 |
| 2021-05-21 | $7.64 | $8.24 | $7.64 | $8.20 | $8.20 | 114,752 |
| 2021-05-20 | $7.01 | $7.55 | $7.01 | $7.44 | $7.44 | 46,488 |
| 2021-05-19 | $7.96 | $7.96 | $7.32 | $7.59 | $7.59 | 86,896 |
| 2021-05-18 | $8.00 | $8.30 | $7.37 | $8.07 | $8.07 | 116,123 |
| 2021-05-17 | $7.00 | $7.90 | $6.21 | $7.80 | $7.80 | 164,886 |
| 2021-05-14 | $6.30 | $6.78 | $5.57 | $6.26 | $6.26 | 146,289 |
| 2021-05-13 | $4.00 | $6.89 | $4.00 | $6.31 | $6.31 | 228,804 |
| 2021-05-12 | $3.62 | $3.62 | $3.35 | $3.36 | $3.36 | 45,967 |
| 2021-05-11 | $3.47 | $3.62 | $3.38 | $3.62 | $3.62 | 12,500 |
| 2021-05-10 | $3.43 | $3.65 | $3.40 | $3.61 | $3.61 | 40,659 |
| 2021-05-07 | $3.32 | $3.52 | $3.23 | $3.29 | $3.29 | 17,703 |
| 2021-05-06 | $2.92 | $3.25 | $2.92 | $3.25 | $3.25 | 10,510 |
| 2021-05-05 | $2.88 | $2.91 | $2.88 | $2.89 | $2.89 | 2,400 |
| 2021-05-04 | $2.93 | $2.93 | $2.70 | $2.84 | $2.84 | 15,763 |
| 2021-05-03 | $2.93 | $2.98 | $2.91 | $2.92 | $2.92 | 48,140 |
| 2021-04-30 | $2.75 | $2.88 | $2.75 | $2.88 | $2.88 | 1,100 |
| 2021-04-29 | $2.76 | $2.77 | $2.70 | $2.70 | $2.70 | 22,640 |
| 2021-04-28 | $2.69 | $2.79 | $2.69 | $2.75 | $2.75 | 2,216 |
| 2021-04-27 | $2.68 | $2.77 | $2.61 | $2.77 | $2.77 | 6,560 |
| 2021-04-26 | $2.60 | $2.65 | $2.56 | $2.62 | $2.62 | 15,347 |
| 2021-04-23 | $2.53 | $2.57 | $2.53 | $2.56 | $2.56 | 13,133 |
| 2021-04-22 | $2.51 | $2.55 | $2.45 | $2.53 | $2.53 | 27,931 |
| 2021-04-21 | $2.55 | $2.63 | $2.55 | $2.61 | $2.61 | 6,486 |
| 2021-04-20 | $2.63 | $2.65 | $2.54 | $2.55 | $2.55 | 11,053 |
| 2021-04-19 | $2.70 | $2.84 | $2.50 | $2.61 | $2.61 | 10,430 |
| 2021-04-16 | $2.65 | $2.73 | $2.65 | $2.70 | $2.70 | 2,443 |
| 2021-04-15 | $2.75 | $2.76 | $2.66 | $2.71 | $2.71 | 6,665 |
| 2021-04-14 | $2.70 | $2.74 | $2.70 | $2.70 | $2.70 | 2,155 |
| 2021-04-13 | $2.79 | $2.81 | $2.70 | $2.70 | $2.70 | 15,086 |
| 2021-04-12 | $2.95 | $2.95 | $2.68 | $2.68 | $2.68 | 15,033 |
| 2021-04-09 | $2.78 | $2.90 | $2.78 | $2.90 | $2.90 | 15,633 |
| 2021-04-08 | $2.58 | $2.93 | $2.58 | $2.78 | $2.78 | 40,643 |
| 2021-04-07 | $2.65 | $2.66 | $2.48 | $2.55 | $2.55 | 23,090 |
| 2021-04-06 | $2.65 | $2.70 | $2.51 | $2.67 | $2.67 | 20,982 |
| 2021-04-05 | $2.73 | $2.73 | $2.59 | $2.63 | $2.63 | 22,028 |
| 2021-04-01 | $2.55 | $2.66 | $2.49 | $2.65 | $2.65 | 21,973 |
| 2021-03-31 | $2.39 | $2.57 | $2.39 | $2.48 | $2.48 | 42,999 |
| 2021-03-30 | $2.37 | $2.37 | $2.25 | $2.25 | $2.25 | 25,506 |
| 2021-03-29 | $2.42 | $2.42 | $2.25 | $2.36 | $2.36 | 10,269 |
| 2021-03-26 | $2.20 | $2.40 | $2.15 | $2.39 | $2.39 | 28,277 |
| 2021-03-25 | $2.22 | $2.22 | $2.12 | $2.14 | $2.14 | 10,817 |
| 2021-03-24 | $2.30 | $2.33 | $2.22 | $2.23 | $2.23 | 5,716 |
| 2021-03-23 | $2.35 | $2.39 | $2.28 | $2.28 | $2.28 | 21,183 |
| 2021-03-22 | $2.42 | $2.46 | $2.38 | $2.39 | $2.39 | 15,905 |
| 2021-03-19 | $2.30 | $2.42 | $2.22 | $2.40 | $2.40 | 41,242 |
| 2021-03-18 | $2.02 | $2.33 | $2.01 | $2.26 | $2.26 | 23,644 |
| 2021-03-17 | $2.00 | $2.00 | $1.97 | $1.98 | $1.98 | 15,015 |
| 2021-03-16 | $2.02 | $2.04 | $2.00 | $2.04 | $2.04 | 5,011 |
| 2021-03-15 | $2.12 | $2.12 | $2.00 | $2.02 | $2.02 | 17,587 |
| 2021-03-12 | $2.08 | $2.12 | $2.08 | $2.12 | $2.12 | 4,610 |
| 2021-03-11 | $1.99 | $2.11 | $1.99 | $2.08 | $2.08 | 48,746 |
| 2021-03-10 | $1.83 | $1.97 | $1.82 | $1.95 | $1.95 | 17,732 |
| 2021-03-09 | $1.79 | $1.83 | $1.79 | $1.81 | $1.81 | 13,735 |
| 2021-03-08 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 0 |
| 2021-03-05 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 150 |
| 2021-03-04 | $1.90 | $1.91 | $1.79 | $1.79 | $1.79 | 3,900 |
| 2021-03-03 | $1.83 | $1.90 | $1.80 | $1.90 | $1.90 | 13,300 |
| 2021-03-02 | $1.78 | $1.91 | $1.78 | $1.86 | $1.86 | 12,200 |
| 2021-03-01 | $1.88 | $1.88 | $1.79 | $1.79 | $1.79 | 11,625 |
| 2021-02-26 | $1.88 | $1.91 | $1.87 | $1.88 | $1.88 | 11,875 |
| 2021-02-25 | $2.05 | $2.06 | $1.98 | $2.03 | $2.03 | 43,036 |
| 2021-02-24 | $1.78 | $2.04 | $1.75 | $2.03 | $2.03 | 43,036 |
| 2021-02-23 | $1.79 | $1.79 | $1.74 | $1.76 | $1.76 | 16,890 |
| 2021-02-22 | $1.64 | $1.87 | $1.63 | $1.86 | $1.86 | 14,640 |
| 2021-02-19 | $1.57 | $1.60 | $1.57 | $1.58 | $1.58 | 22,880 |
| 2021-02-18 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
| 2021-02-17 | $1.51 | $1.53 | $1.49 | $1.53 | $1.53 | 6,944 |
| 2021-02-16 | $1.55 | $1.56 | $1.53 | $1.53 | $1.53 | 4,267 |
| 2021-02-12 | $1.50 | $1.59 | $1.50 | $1.56 | $1.56 | 2,708 |
| 2021-02-11 | $1.44 | $1.47 | $1.44 | $1.47 | $1.47 | 1,100 |
| 2021-02-10 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 100 |
| 2021-02-09 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 100 |
| 2021-02-08 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 2,783 |
| 2021-02-05 | $1.39 | $1.43 | $1.39 | $1.43 | $1.43 | 10,805 |
| 2021-02-04 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 525 |
| 2021-02-03 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 1,500 |
| 2021-02-02 | $1.46 | $1.46 | $1.44 | $1.45 | $1.45 | 3,360 |
| 2021-02-01 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 6,808 |
| 2021-01-29 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 1,170 |
| 2021-01-28 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2021-01-27 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 4,690 |
| 2021-01-26 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
| 2021-01-25 | $1.48 | $1.48 | $1.46 | $1.46 | $1.46 | 1,018 |
| 2021-01-22 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
| 2021-01-21 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
| 2021-01-20 | $1.53 | $1.53 | $1.52 | $1.52 | $1.52 | 1,646 |
| 2021-01-19 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 532 |
| 2021-01-15 | $1.54 | $1.55 | $1.54 | $1.54 | $1.54 | 1,532 |
| 2021-01-14 | $1.58 | $1.60 | $1.56 | $1.60 | $1.60 | 11,810 |
| 2021-01-13 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 100 |
| 2021-01-12 | $1.64 | $1.64 | $1.61 | $1.61 | $1.61 | 1,100 |
| 2021-01-11 | $1.61 | $1.62 | $1.61 | $1.61 | $1.61 | 1,385 |
| 2021-01-08 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 0 |
| 2021-01-07 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 21 |
| 2021-01-06 | $1.77 | $1.77 | $1.72 | $1.73 | $1.73 | 2,000 |
| 2021-01-05 | $1.54 | $1.74 | $1.54 | $1.74 | $1.74 | 600 |
| 2021-01-04 | $1.56 | $1.57 | $1.54 | $1.54 | $1.54 | 4,975 |
| 2020-12-31 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
| 2020-12-30 | $1.51 | $1.53 | $1.51 | $1.53 | $1.53 | 5,850 |
| 2020-12-29 | $1.48 | $1.48 | $1.46 | $1.46 | $1.46 | 3,265 |
| 2020-12-28 | $1.48 | $1.49 | $1.48 | $1.49 | $1.49 | 200 |
| 2020-12-24 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
| 2020-12-23 | $1.53 | $1.55 | $1.51 | $1.52 | $1.52 | 2,677 |
| 2020-12-22 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| 2020-12-21 | $1.55 | $1.57 | $1.53 | $1.55 | $1.55 | 23,193 |
| 2020-12-18 | $1.59 | $1.59 | $1.57 | $1.57 | $1.57 | 1,302 |
| 2020-12-17 | $1.54 | $1.61 | $1.54 | $1.61 | $1.61 | 857 |
| 2020-12-16 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 2 |
| 2020-12-15 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 3,742 |
| 2020-12-14 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 410 |
| 2020-12-11 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-12-10 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 180 |
| 2020-12-09 | $1.50 | $1.50 | $1.47 | $1.47 | $1.47 | 3,719 |
| 2020-12-08 | $1.44 | $1.46 | $1.44 | $1.44 | $1.44 | 1,940 |
| 2020-12-07 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 1,095 |
| 2020-12-04 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 137 |
| 2020-12-03 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 10,301 |
| 2020-12-02 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 1,722 |
| 2020-12-01 | $1.45 | $1.50 | $1.45 | $1.50 | $1.50 | 38,649 |
| 2020-11-30 | $1.43 | $1.45 | $1.38 | $1.45 | $1.45 | 3,072 |
| 2020-11-27 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 3,618 |
| 2020-11-25 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-11-24 | $1.31 | $1.40 | $1.31 | $1.34 | $1.34 | 6,000 |
| 2020-11-23 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2020-11-20 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 6,000 |
| 2020-11-19 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 100 |
| 2020-11-18 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2020-11-17 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2020-11-16 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 1,000 |
| 2020-11-13 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 2,000 |
| 2020-11-12 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 790 |
| 2020-11-11 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2020-11-10 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 65 |
| 2020-11-09 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2020-11-06 | $1.31 | $1.40 | $1.31 | $1.39 | $1.39 | 7,329 |
| 2020-11-05 | $1.31 | $1.40 | $1.31 | $1.40 | $1.40 | 7,000 |
| 2020-11-04 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 101 |
| 2020-11-03 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2020-11-02 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 157 |
| 2020-10-30 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 100 |
| 2020-10-29 | $1.23 | $1.23 | $1.00 | $1.23 | $1.23 | 531 |
| 2020-10-28 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 2,080 |
| 2020-10-27 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2020-10-26 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 34 |
| 2020-10-23 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2020-10-22 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 3,112 |
| 2020-10-21 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 5,200 |
| 2020-10-20 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 25 |
| 2020-10-19 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 1,444 |
| 2020-10-16 | $1.43 | $1.48 | $1.43 | $1.48 | $1.48 | 3,204 |
| 2020-10-15 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 303 |
| 2020-10-14 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 15 |
| 2020-10-13 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 1 |
| 2020-10-12 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-10-09 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 1,443 |
| 2020-10-08 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 500 |
| 2020-10-07 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2020-10-06 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2020-10-05 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2020-10-02 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 250 |
| 2020-10-01 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| 2020-09-30 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 99 |
| 2020-09-29 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| 2020-09-28 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 1,800 |
| 2020-09-25 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-09-24 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-09-23 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-09-22 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 100 |
| 2020-09-21 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 1,600 |
| 2020-09-18 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 350 |
| 2020-09-17 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 2,000 |
| 2020-09-16 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 3,000 |
| 2020-09-15 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 850 |
| 2020-09-14 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 325 |
| 2020-09-11 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 200 |
| 2020-09-10 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 5,990 |
| 2020-09-09 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2020-09-08 | $1.39 | $1.39 | $1.25 | $1.25 | $1.25 | 3,068 |
| 2020-09-04 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2020-09-03 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 326 |
| 2020-09-02 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 439 |
| 2020-09-01 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 1,000 |
| 2020-08-31 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 500 |
| 2020-08-28 | $1.34 | $1.38 | $1.33 | $1.38 | $1.38 | 2,877 |
| 2020-08-27 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 115 |
| 2020-08-26 | $1.43 | $1.43 | $1.40 | $1.40 | $1.40 | 14,422 |
| 2020-08-25 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 40 |
| 2020-08-24 | $1.43 | $1.46 | $1.43 | $1.46 | $1.46 | 581 |
| 2020-08-21 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 8,890 |
| 2020-08-20 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 10 |
| 2020-08-19 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 16 |
| 2020-08-18 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 609 |
| 2020-08-17 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 5,400 |
| 2020-08-14 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 600 |
| 2020-08-13 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 36 |
| 2020-08-12 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 1,300 |
| 2020-08-11 | $1.52 | $1.52 | $1.49 | $1.49 | $1.49 | 6,084 |
| 2020-08-10 | $1.48 | $1.52 | $1.48 | $1.52 | $1.52 | 11,177 |
| 2020-08-07 | $1.46 | $1.48 | $1.45 | $1.45 | $1.45 | 810 |
| 2020-08-06 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 1,650 |
| 2020-08-05 | $1.51 | $1.53 | $1.48 | $1.50 | $1.50 | 4,940 |
| 2020-08-04 | $1.47 | $1.47 | $1.44 | $1.45 | $1.45 | 6,448 |
| 2020-08-03 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2020-07-31 | $1.48 | $1.50 | $1.44 | $1.45 | $1.45 | 10,719 |
| 2020-07-30 | $1.29 | $1.41 | $1.29 | $1.41 | $1.41 | 3,400 |
| 2020-07-29 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2020-07-28 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 4,000 |
| 2020-07-27 | $1.45 | $1.49 | $1.43 | $1.49 | $1.49 | 9,200 |
| 2020-07-24 | $1.40 | $1.45 | $1.28 | $1.45 | $1.45 | 4,515 |
| 2020-07-23 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 100 |
| 2020-07-22 | $1.45 | $1.50 | $1.45 | $1.50 | $1.50 | 7,600 |
| 2020-07-21 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 14,500 |
| 2020-07-20 | $1.44 | $1.50 | $1.40 | $1.41 | $1.41 | 10,500 |
| 2020-07-17 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 32,400 |
| 2020-07-16 | $1.40 | $1.45 | $1.40 | $1.45 | $1.45 | 23,600 |
| 2020-07-15 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 20 |
| 2020-07-13 | $1.42 | $1.45 | $1.42 | $1.45 | $1.45 | 20,100 |
| 2020-07-10 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 1,500 |
| 2020-07-08 | $1.40 | $1.49 | $1.40 | $1.49 | $1.49 | 3,700 |
| 2020-07-07 | $1.54 | $1.54 | $1.50 | $1.50 | $1.50 | 650 |
| 2020-07-06 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 9,600 |
| 2020-07-02 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 445 |
| 2020-06-30 | $1.44 | $1.47 | $1.44 | $1.44 | $1.44 | 1,177 |
| 2020-06-29 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 2,000 |
| 2020-06-15 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 705 |
| 2020-06-11 | $1.45 | $1.46 | $1.44 | $1.44 | $1.44 | 4,484 |
| 2020-06-09 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 275 |
| 2020-06-08 | $1.46 | $1.49 | $1.45 | $1.49 | $1.49 | 7,700 |
| 2020-06-05 | $1.56 | $1.56 | $1.40 | $1.40 | $1.40 | 6,310 |
| 2020-06-04 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 50 |
| 2020-06-03 | $1.48 | $1.49 | $1.45 | $1.49 | $1.49 | 40,500 |
| 2020-06-02 | $1.46 | $1.48 | $1.46 | $1.48 | $1.48 | 80,675 |
| 2020-06-01 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 26,600 |
| 2020-05-27 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 149 |
| 2020-05-26 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 1,931 |
| 2020-05-22 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 200 |
| 2020-05-20 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 185 |
| 2020-05-19 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 3,700 |
| 2020-05-18 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 2,500 |
| 2020-05-15 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 9,000 |
| 2020-05-14 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 8,650 |
| 2020-05-13 | $1.17 | $1.17 | $1.05 | $1.10 | $1.10 | 16,238 |
| 2020-05-11 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 2,700 |
| 2020-05-08 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 750 |
| 2020-05-07 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 610 |
| 2020-05-06 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 6,000 |
| 2020-05-05 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 250 |
| 2020-05-04 | $1.06 | $1.06 | $0.99 | $0.99 | $0.99 | 1,316 |
| 2020-04-30 | $1.05 | $1.05 | $0.98 | $1.04 | $1.04 | 11,694 |
| 2020-04-29 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 2,080 |
| 2020-04-23 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 500 |
| 2020-04-21 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 1,030 |
| 2020-04-20 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 50 |
| 2020-04-15 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 30 |
| 2020-04-13 | $0.82 | $0.91 | $0.81 | $0.91 | $0.91 | 9,555 |
| 2020-04-02 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 400 |
| 2020-04-01 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 25 |
| 2020-03-30 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 100 |
| 2020-03-26 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 75 |
| 2020-03-24 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 229 |
| 2020-03-13 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 1 |
| 2020-03-06 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 18 |
| 2020-03-04 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 18,518 |
| 2020-03-03 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 300 |
| 2020-02-28 | $1.29 | $1.33 | $1.29 | $1.33 | $1.33 | 2,100 |
| 2020-02-26 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 70 |
| 2020-02-25 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 100 |
| 2020-02-21 | $1.46 | $1.48 | $1.46 | $1.48 | $1.48 | 1,125 |
| 2020-02-20 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 1,250 |
| 2020-02-19 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 200 |
| 2020-02-18 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 1,000 |
| 2020-02-14 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 500 |
| 2020-02-13 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 2 |
| 2020-02-12 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 682 |
| 2020-02-07 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 1,232 |
| 2020-02-06 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 12 |
| 2020-02-04 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 7 |
| 2020-02-03 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 1,750 |
| 2020-01-27 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 66 |
| 2020-01-23 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 30 |
| 2020-01-17 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 94 |
| 2020-01-14 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 13,625 |
| 2019-12-23 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 57 |
| 2019-12-11 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 175 |
| 2019-12-04 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 250 |
| 2019-11-27 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 2,000 |
| 2019-11-22 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 10 |
| 2019-11-11 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 10 |
| 2019-11-05 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 188 |
| 2019-10-28 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 187 |
| 2019-10-21 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 20 |
| 2019-09-18 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 12 |
| 2019-09-16 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 28 |
| 2019-08-26 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 529 |
| 2019-08-22 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 500 |
| 2019-08-19 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 25 |
| 2019-08-16 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 31 |
| 2019-08-15 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 300 |
| 2019-08-12 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 1 |
| 2019-08-09 | $2.27 | $2.31 | $2.27 | $2.31 | $2.31 | 500 |
| 2019-08-08 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 60 |
| 2019-08-06 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 1,000 |
| 2019-07-15 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 45 |
| 2019-07-10 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 1,100 |
| 2019-07-05 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 9 |
| 2019-06-27 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 1,250 |
| 2019-06-21 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 90 |
| 2019-06-14 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 140 |
| 2019-06-12 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 78,900 |
| 2019-06-11 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 100,000 |
| 2019-06-10 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 50,125 |
| 2019-06-07 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 250 |
| 2019-06-04 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 55 |
| 2019-05-28 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 1,793 |
| 2019-05-23 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 250 |
| 2019-05-21 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 425 |
| 2019-05-17 | $2.07 | $2.07 | $2.05 | $2.05 | $2.05 | 12,500 |
| 2019-05-07 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 167 |
| 2019-04-30 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 18 |
| 2019-04-25 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 35 |
| 2019-04-16 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 546 |
| 2019-04-15 | $2.03 | $2.04 | $2.03 | $2.04 | $2.04 | 2,073 |
| 2019-04-10 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 1,059 |
| 2019-04-08 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 150 |
| 2019-04-03 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 500 |
| 2019-03-26 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 4,881 |
| 2019-03-20 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 375 |
| 2019-03-19 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 4,232 |
| 2019-03-18 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 4,057 |
| 2019-03-08 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 25 |
| 2019-03-05 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 25 |
| 2019-02-27 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 852 |
| 2019-02-19 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 12 |
| 2019-02-12 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 50 |
| 2019-02-08 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 715 |
| 2019-01-15 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 3,000 |
| 2019-01-14 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 2,575 |
| 2019-01-11 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 200 |
Filo Mining Corp (FLMMF) News Headlines
Recent Filo Mining Corp (FLMMF) News
Similar Companies to Filo Mining Corp (FLMMF) 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 | -- | -- | -- |