Fortitude Gold Corp (FTCO) Exchange: OTCQB
Data as of April 24, 2024
$5.01 ($0.03) 0.60%
Fortitude Gold Corp - Daily Information
Click for more stock information on Fortitude Gold Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $4.98 |
| Previous Close | $5.01 |
| High | $5.16 |
| Low | $4.94 |
| Adjusted Open | $4.98 |
| Previous Adjusted Close | $5.01 |
| Adjusted High | $5.16 |
| Adjusted Low | $4.94 |
About Fortitude Gold Corp (FTCO)
Fortitude Gold is a U.S. based gold producer targeting projects with low operating costs, high margins, and strong returns on capital. The Company's strategy is to grow organically, remain debt-free and distribute substantial future dividends. The Company's Nevada Mining Unit consists of five high-grade gold properties located in the Walker Lane Mineral Belt, with the Isabella Pearl gold mine in current production. Nevada, U.S.A. is among the world's premier mining friendly jurisdictions.
Invest in Fortitude Gold Corp (FTCO)
Historical Stock Data for Fortitude Gold Corp (FTCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $4.98 | $5.16 | $4.94 | $5.01 | $5.01 | 32,341 |
| 2024-04-23 | $4.97 | $5.00 | $4.87 | $4.98 | $4.98 | 27,487 |
| 2024-04-22 | $4.60 | $4.99 | $4.55 | $4.91 | $4.91 | 68,291 |
| 2024-04-19 | $4.66 | $4.72 | $4.56 | $4.63 | $4.63 | 39,411 |
| 2024-04-18 | $4.88 | $5.01 | $4.58 | $4.64 | $4.64 | 45,131 |
| 2024-04-17 | $4.60 | $5.10 | $4.60 | $4.95 | $4.91 | 109,752 |
| 2024-04-16 | $4.94 | $4.98 | $4.54 | $4.56 | $4.52 | 208,674 |
| 2024-04-15 | $4.99 | $5.01 | $4.91 | $4.97 | $4.92 | 54,162 |
| 2024-04-12 | $5.30 | $5.30 | $4.91 | $5.00 | $4.96 | 359,652 |
| 2024-04-11 | $5.32 | $5.33 | $5.23 | $5.26 | $5.22 | 59,623 |
| 2024-04-10 | $5.27 | $5.36 | $5.26 | $5.29 | $5.24 | 41,543 |
| 2024-04-09 | $5.31 | $5.31 | $5.21 | $5.28 | $5.23 | 65,118 |
| 2024-04-08 | $5.43 | $5.45 | $5.26 | $5.43 | $5.38 | 110,891 |
| 2024-04-05 | $5.22 | $5.43 | $5.22 | $5.28 | $5.28 | 108,289 |
| 2024-04-04 | $5.25 | $5.35 | $5.21 | $5.28 | $5.28 | 108,289 |
| 2024-04-03 | $5.21 | $5.35 | $5.17 | $5.19 | $5.19 | 70,050 |
| 2024-04-02 | $5.43 | $5.43 | $5.15 | $5.31 | $5.31 | 119,684 |
| 2024-04-01 | $5.40 | $5.60 | $5.25 | $5.31 | $5.31 | 119,684 |
| 2024-03-28 | $5.23 | $5.64 | $5.23 | $5.46 | $5.46 | 84,068 |
| 2024-03-27 | $5.16 | $5.31 | $5.16 | $5.22 | $5.22 | 27,206 |
| 2024-03-26 | $5.37 | $5.44 | $5.15 | $5.22 | $5.22 | 57,836 |
| 2024-03-25 | $5.62 | $5.70 | $5.31 | $5.33 | $5.33 | 90,875 |
| 2024-03-22 | $5.72 | $5.79 | $5.61 | $5.63 | $5.63 | 34,384 |
| 2024-03-21 | $5.56 | $5.80 | $5.56 | $5.77 | $5.77 | 59,913 |
| 2024-03-20 | $5.61 | $5.75 | $5.41 | $5.65 | $5.65 | 108,575 |
| 2024-03-19 | $5.47 | $5.62 | $5.46 | $5.58 | $5.58 | 51,195 |
| 2024-03-18 | $5.34 | $5.60 | $5.30 | $5.55 | $5.55 | 89,678 |
| 2024-03-15 | $5.38 | $5.48 | $5.33 | $5.42 | $5.38 | 42,958 |
| 2024-03-14 | $5.42 | $5.42 | $5.28 | $5.39 | $5.35 | 93,971 |
| 2024-03-13 | $5.17 | $5.40 | $5.15 | $5.15 | $5.11 | 91,551 |
| 2024-03-12 | $4.93 | $5.18 | $4.87 | $5.15 | $5.11 | 91,551 |
| 2024-03-11 | $4.39 | $4.96 | $4.36 | $4.80 | $4.77 | 165,916 |
| 2024-03-08 | $4.38 | $4.39 | $4.34 | $4.39 | $4.39 | 82,803 |
| 2024-03-07 | $4.43 | $4.43 | $4.28 | $4.38 | $4.38 | 136,048 |
| 2024-03-06 | $4.41 | $4.47 | $4.33 | $4.39 | $4.39 | 116,214 |
| 2024-03-05 | $4.44 | $4.46 | $4.32 | $4.41 | $4.41 | 138,216 |
| 2024-03-04 | $4.45 | $4.49 | $4.40 | $4.45 | $4.45 | 162,998 |
| 2024-03-01 | $4.43 | $4.54 | $4.37 | $4.45 | $4.45 | 122,946 |
| 2024-02-29 | $4.45 | $4.49 | $4.33 | $4.44 | $4.44 | 179,625 |
| 2024-02-28 | $4.54 | $4.55 | $4.38 | $4.51 | $4.51 | 194,394 |
| 2024-02-27 | $4.58 | $4.58 | $4.38 | $4.47 | $4.47 | 94,810 |
| 2024-02-26 | $4.49 | $4.64 | $4.32 | $4.59 | $4.59 | 161,931 |
| 2024-02-23 | $4.48 | $4.50 | $4.41 | $4.49 | $4.49 | 70,612 |
| 2024-02-22 | $4.50 | $4.51 | $4.43 | $4.49 | $4.49 | 60,733 |
| 2024-02-21 | $4.56 | $4.56 | $4.46 | $4.50 | $4.50 | 93,416 |
| 2024-02-20 | $4.67 | $4.70 | $4.47 | $4.55 | $4.55 | 159,501 |
| 2024-02-16 | $4.79 | $4.85 | $4.57 | $4.69 | $4.69 | 67,705 |
| 2024-02-15 | $4.79 | $4.87 | $4.72 | $4.77 | $4.77 | 59,983 |
| 2024-02-14 | $4.75 | $4.89 | $4.68 | $4.80 | $4.80 | 62,426 |
| 2024-02-13 | $4.93 | $4.94 | $4.67 | $4.72 | $4.72 | 50,806 |
| 2024-02-12 | $4.65 | $5.00 | $4.65 | $4.76 | $4.76 | 100,951 |
| 2024-02-09 | $4.59 | $4.64 | $4.37 | $4.64 | $4.64 | 214,595 |
| 2024-02-08 | $4.75 | $4.75 | $4.38 | $4.62 | $4.62 | 143,393 |
| 2024-02-07 | $4.84 | $4.95 | $4.59 | $4.73 | $4.73 | 92,701 |
| 2024-02-06 | $4.51 | $4.96 | $4.23 | $4.84 | $4.84 | 362,194 |
| 2024-02-05 | $5.12 | $5.16 | $3.61 | $4.59 | $4.59 | 692,360 |
| 2024-02-02 | $5.29 | $5.29 | $5.11 | $5.12 | $5.12 | 313,657 |
| 2024-02-01 | $5.81 | $5.81 | $5.01 | $5.38 | $5.38 | 449,852 |
| 2024-01-31 | $5.96 | $5.96 | $5.79 | $5.85 | $5.85 | 153,416 |
| 2024-01-30 | $5.97 | $5.98 | $5.93 | $5.96 | $5.96 | 46,684 |
| 2024-01-29 | $5.99 | $5.99 | $5.95 | $5.98 | $5.98 | 36,174 |
| 2024-01-26 | $5.99 | $6.00 | $5.90 | $5.98 | $5.98 | 57,886 |
| 2024-01-25 | $5.99 | $6.00 | $5.90 | $5.98 | $5.98 | 59,273 |
| 2024-01-24 | $6.05 | $6.05 | $5.96 | $5.98 | $5.98 | 59,273 |
| 2024-01-23 | $6.00 | $6.10 | $6.00 | $6.04 | $6.04 | 70,377 |
| 2024-01-22 | $6.09 | $6.10 | $6.00 | $6.08 | $6.08 | 63,249 |
| 2024-01-19 | $6.10 | $6.18 | $6.04 | $6.10 | $6.10 | 52,702 |
| 2024-01-18 | $6.25 | $6.25 | $6.07 | $6.10 | $6.10 | 82,772 |
| 2024-01-17 | $6.25 | $6.39 | $6.22 | $6.26 | $6.22 | 54,296 |
| 2024-01-16 | $6.20 | $6.50 | $6.17 | $6.25 | $6.21 | 170,778 |
| 2024-01-12 | $6.19 | $6.24 | $6.17 | $6.20 | $6.20 | 41,283 |
| 2024-01-11 | $6.17 | $6.20 | $6.14 | $6.18 | $6.18 | 21,087 |
| 2024-01-10 | $6.17 | $6.20 | $6.13 | $6.17 | $6.17 | 42,142 |
| 2024-01-09 | $6.16 | $6.17 | $6.09 | $6.17 | $6.17 | 37,540 |
| 2024-01-08 | $6.06 | $6.16 | $6.02 | $6.11 | $6.11 | 77,331 |
| 2024-01-05 | $6.03 | $6.09 | $6.01 | $6.02 | $6.02 | 25,264 |
| 2024-01-04 | $6.02 | $6.12 | $5.96 | $6.10 | $6.10 | 96,269 |
| 2024-01-03 | $6.00 | $6.08 | $5.99 | $6.02 | $6.02 | 31,372 |
| 2024-01-02 | $5.97 | $6.11 | $5.97 | $6.07 | $6.07 | 77,836 |
| 2023-12-29 | $6.07 | $6.13 | $5.93 | $5.96 | $5.96 | 77,372 |
| 2023-12-28 | $5.99 | $6.07 | $5.90 | $6.03 | $6.03 | 128,204 |
| 2023-12-27 | $6.07 | $6.10 | $6.00 | $6.03 | $6.03 | 46,108 |
| 2023-12-26 | $6.05 | $6.10 | $5.97 | $6.07 | $6.07 | 92,912 |
| 2023-12-22 | $6.09 | $6.14 | $5.98 | $6.03 | $6.03 | 89,005 |
| 2023-12-21 | $6.04 | $6.10 | $6.00 | $6.08 | $6.08 | 62,339 |
| 2023-12-20 | $6.09 | $6.16 | $6.02 | $6.07 | $6.07 | 51,995 |
| 2023-12-19 | $6.08 | $6.19 | $6.08 | $6.13 | $6.13 | 37,258 |
| 2023-12-18 | $6.13 | $6.16 | $6.06 | $6.15 | $6.15 | 52,837 |
| 2023-12-15 | $6.12 | $6.14 | $6.11 | $6.12 | $6.08 | 62,841 |
| 2023-12-14 | $6.15 | $6.15 | $6.11 | $6.12 | $6.08 | 61,334 |
| 2023-12-13 | $6.07 | $6.14 | $6.02 | $6.14 | $6.10 | 52,912 |
| 2023-12-12 | $6.17 | $6.17 | $6.05 | $6.07 | $6.07 | 42,042 |
| 2023-12-11 | $6.13 | $6.17 | $6.11 | $6.16 | $6.16 | 64,890 |
| 2023-12-08 | $6.12 | $6.15 | $6.10 | $6.13 | $6.13 | 37,929 |
| 2023-12-07 | $6.11 | $6.16 | $6.06 | $6.12 | $6.12 | 52,954 |
| 2023-12-06 | $6.07 | $6.12 | $6.04 | $6.11 | $6.11 | 38,322 |
| 2023-12-05 | $6.14 | $6.22 | $6.06 | $6.06 | $6.06 | 61,643 |
| 2023-12-04 | $6.10 | $6.19 | $6.08 | $6.14 | $6.14 | 69,749 |
| 2023-12-01 | $6.14 | $6.17 | $6.02 | $6.09 | $6.09 | 118,448 |
| 2023-11-30 | $6.12 | $6.15 | $6.07 | $6.07 | $6.07 | 35,321 |
| 2023-11-29 | $6.10 | $6.14 | $6.07 | $6.08 | $6.08 | 42,553 |
| 2023-11-28 | $6.00 | $6.19 | $6.00 | $6.11 | $6.11 | 69,307 |
| 2023-11-27 | $6.08 | $6.12 | $6.03 | $6.03 | $6.03 | 55,555 |
| 2023-11-24 | $6.01 | $6.10 | $6.01 | $6.04 | $6.04 | 12,666 |
| 2023-11-22 | $6.07 | $6.11 | $6.01 | $6.05 | $6.05 | 34,296 |
| 2023-11-21 | $6.03 | $6.12 | $6.02 | $6.08 | $6.08 | 54,883 |
| 2023-11-20 | $6.04 | $6.08 | $6.00 | $6.03 | $6.03 | 28,838 |
| 2023-11-17 | $6.04 | $6.10 | $6.00 | $6.06 | $6.06 | 21,668 |
| 2023-11-16 | $6.05 | $6.15 | $6.03 | $6.09 | $6.05 | 25,578 |
| 2023-11-15 | $6.07 | $6.13 | $6.04 | $6.05 | $6.01 | 21,074 |
| 2023-11-14 | $6.06 | $6.12 | $6.01 | $6.06 | $6.02 | 35,458 |
| 2023-11-13 | $5.98 | $6.10 | $5.97 | $6.06 | $6.02 | 36,184 |
| 2023-11-10 | $6.06 | $6.06 | $5.96 | $5.98 | $5.94 | 36,860 |
| 2023-11-09 | $6.03 | $6.06 | $6.00 | $6.06 | $6.02 | 22,058 |
| 2023-11-08 | $6.12 | $6.12 | $5.95 | $6.04 | $6.00 | 37,152 |
| 2023-11-07 | $6.09 | $6.15 | $6.01 | $6.11 | $6.07 | 163,466 |
| 2023-11-06 | $6.08 | $6.12 | $5.95 | $6.08 | $6.04 | 87,642 |
| 2023-11-03 | $6.09 | $6.10 | $6.03 | $6.08 | $6.08 | 76,234 |
| 2023-11-02 | $6.07 | $6.10 | $6.02 | $6.09 | $6.09 | 83,307 |
| 2023-11-01 | $5.96 | $6.10 | $5.95 | $6.05 | $6.05 | 104,423 |
| 2023-10-31 | $6.05 | $6.06 | $5.79 | $5.90 | $5.90 | 88,493 |
| 2023-10-30 | $5.92 | $6.03 | $5.91 | $6.02 | $6.02 | 66,230 |
| 2023-10-27 | $5.99 | $6.00 | $5.81 | $5.92 | $5.92 | 57,438 |
| 2023-10-26 | $6.00 | $6.22 | $5.89 | $5.93 | $5.93 | 71,182 |
| 2023-10-25 | $6.06 | $6.10 | $5.97 | $6.00 | $6.00 | 21,575 |
| 2023-10-24 | $6.02 | $6.11 | $6.00 | $6.04 | $6.04 | 26,245 |
| 2023-10-23 | $6.06 | $6.06 | $6.00 | $6.00 | $6.00 | 19,151 |
| 2023-10-20 | $6.01 | $6.17 | $6.01 | $6.06 | $6.06 | 48,624 |
| 2023-10-19 | $6.02 | $6.15 | $6.00 | $6.01 | $6.01 | 44,933 |
| 2023-10-18 | $6.13 | $6.14 | $6.00 | $6.00 | $6.00 | 20,012 |
| 2023-10-17 | $6.08 | $6.15 | $6.08 | $6.12 | $6.08 | 22,909 |
| 2023-10-16 | $6.04 | $6.23 | $6.00 | $6.08 | $6.04 | 64,153 |
| 2023-10-13 | $6.00 | $6.10 | $6.00 | $6.04 | $6.04 | 32,020 |
| 2023-10-12 | $6.00 | $6.03 | $5.95 | $6.00 | $6.00 | 18,529 |
| 2023-10-11 | $5.98 | $6.01 | $5.91 | $5.94 | $5.94 | 8,703 |
| 2023-10-10 | $5.98 | $6.00 | $5.89 | $5.95 | $5.95 | 16,565 |
| 2023-10-09 | $6.00 | $6.03 | $5.98 | $5.99 | $5.99 | 14,885 |
| 2023-10-06 | $6.00 | $6.03 | $5.92 | $5.92 | $5.92 | 36,413 |
| 2023-10-05 | $5.99 | $6.03 | $5.90 | $6.03 | $6.03 | 23,574 |
| 2023-10-04 | $6.01 | $6.01 | $5.76 | $5.99 | $5.99 | 34,059 |
| 2023-10-03 | $6.01 | $6.03 | $5.84 | $6.00 | $6.00 | 61,910 |
| 2023-10-02 | $6.00 | $6.00 | $5.85 | $5.85 | $5.85 | 35,302 |
| 2023-09-29 | $6.00 | $6.03 | $5.94 | $5.98 | $5.98 | 20,217 |
| 2023-09-28 | $5.98 | $6.00 | $5.92 | $5.98 | $5.98 | 20,117 |
| 2023-09-27 | $6.00 | $6.00 | $5.87 | $5.92 | $5.92 | 14,721 |
| 2023-09-26 | $6.00 | $6.03 | $5.78 | $6.00 | $6.00 | 79,546 |
| 2023-09-25 | $5.98 | $6.05 | $5.96 | $6.00 | $6.00 | 39,076 |
| 2023-09-22 | $6.00 | $6.04 | $6.00 | $6.02 | $6.02 | 27,975 |
| 2023-09-21 | $6.02 | $6.05 | $6.00 | $6.01 | $6.01 | 20,680 |
| 2023-09-20 | $6.05 | $6.06 | $6.00 | $6.04 | $6.04 | 25,261 |
| 2023-09-19 | $6.05 | $6.11 | $6.01 | $6.01 | $6.01 | 28,302 |
| 2023-09-18 | $6.08 | $6.08 | $6.03 | $6.05 | $6.05 | 14,345 |
| 2023-09-15 | $6.06 | $6.08 | $6.02 | $6.08 | $6.04 | 59,476 |
| 2023-09-14 | $6.05 | $6.09 | $6.02 | $6.05 | $6.01 | 32,167 |
| 2023-09-13 | $6.00 | $6.13 | $6.00 | $6.01 | $5.97 | 23,470 |
| 2023-09-12 | $6.02 | $6.04 | $6.00 | $6.00 | $5.96 | 33,864 |
| 2023-09-11 | $6.10 | $6.10 | $5.98 | $6.02 | $5.98 | 81,778 |
| 2023-09-08 | $6.03 | $6.05 | $6.00 | $6.03 | $5.99 | 49,038 |
| 2023-09-07 | $6.03 | $6.05 | $6.02 | $6.03 | $5.99 | 12,874 |
| 2023-09-06 | $6.03 | $6.07 | $6.01 | $6.04 | $6.00 | 42,944 |
| 2023-09-05 | $6.10 | $6.12 | $6.01 | $6.04 | $6.00 | 29,367 |
| 2023-09-01 | $6.10 | $6.15 | $6.01 | $6.04 | $6.00 | 37,953 |
| 2023-08-31 | $6.21 | $6.24 | $6.06 | $6.08 | $6.04 | 38,734 |
| 2023-08-30 | $6.03 | $6.21 | $6.03 | $6.20 | $6.16 | 34,300 |
| 2023-08-29 | $6.00 | $6.09 | $6.00 | $6.08 | $6.04 | 11,174 |
| 2023-08-28 | $6.02 | $6.05 | $6.00 | $6.01 | $5.97 | 33,633 |
| 2023-08-25 | $6.05 | $6.05 | $6.00 | $6.02 | $6.02 | 23,725 |
| 2023-08-24 | $6.02 | $6.11 | $6.01 | $6.04 | $6.04 | 20,695 |
| 2023-08-23 | $6.01 | $6.10 | $6.00 | $6.10 | $6.10 | 28,716 |
| 2023-08-22 | $6.05 | $6.05 | $6.00 | $6.02 | $6.02 | 24,075 |
| 2023-08-21 | $6.07 | $6.09 | $5.97 | $6.02 | $6.02 | 73,574 |
| 2023-08-18 | $6.13 | $6.18 | $6.03 | $6.07 | $6.07 | 31,714 |
| 2023-08-17 | $6.03 | $6.19 | $6.03 | $6.19 | $6.15 | 67,390 |
| 2023-08-16 | $6.10 | $6.17 | $6.10 | $6.15 | $6.11 | 48,143 |
| 2023-08-15 | $6.18 | $6.18 | $6.02 | $6.07 | $6.03 | 36,986 |
| 2023-08-14 | $6.19 | $6.20 | $6.09 | $6.13 | $6.09 | 81,393 |
| 2023-08-11 | $6.30 | $6.31 | $6.20 | $6.20 | $6.16 | 43,878 |
| 2023-08-10 | $6.28 | $6.40 | $6.28 | $6.30 | $6.25 | 20,908 |
| 2023-08-09 | $6.30 | $6.35 | $6.28 | $6.29 | $6.25 | 62,215 |
| 2023-08-08 | $6.43 | $6.43 | $6.28 | $6.30 | $6.26 | 43,270 |
| 2023-08-07 | $6.50 | $6.50 | $6.34 | $6.42 | $6.42 | 146,024 |
| 2023-08-04 | $6.47 | $6.54 | $6.36 | $6.51 | $6.51 | 104,228 |
| 2023-08-03 | $6.38 | $6.48 | $6.29 | $6.48 | $6.48 | 72,507 |
| 2023-08-02 | $6.35 | $6.46 | $6.33 | $6.36 | $6.36 | 34,129 |
| 2023-08-01 | $6.53 | $6.55 | $6.28 | $6.31 | $6.31 | 67,694 |
| 2023-07-31 | $6.46 | $6.54 | $6.31 | $6.53 | $6.53 | 49,776 |
| 2023-07-28 | $6.42 | $6.46 | $6.34 | $6.46 | $6.46 | 22,449 |
| 2023-07-27 | $6.34 | $6.55 | $6.34 | $6.42 | $6.42 | 17,340 |
| 2023-07-26 | $6.33 | $6.49 | $6.31 | $6.40 | $6.40 | 36,098 |
| 2023-07-25 | $6.41 | $6.49 | $6.35 | $6.49 | $6.49 | 55,928 |
| 2023-07-24 | $6.45 | $6.49 | $6.34 | $6.43 | $6.43 | 54,287 |
| 2023-07-21 | $6.14 | $6.45 | $6.14 | $6.41 | $6.41 | 47,179 |
| 2023-07-20 | $6.53 | $6.53 | $6.12 | $6.20 | $6.20 | 68,547 |
| 2023-07-19 | $6.61 | $6.63 | $6.50 | $6.51 | $6.51 | 21,597 |
| 2023-07-18 | $6.46 | $6.64 | $6.45 | $6.55 | $6.55 | 17,816 |
| 2023-07-17 | $6.65 | $6.65 | $6.40 | $6.54 | $6.50 | 50,291 |
| 2023-07-14 | $6.48 | $6.65 | $6.48 | $6.62 | $6.58 | 45,992 |
| 2023-07-13 | $6.56 | $6.58 | $6.39 | $6.48 | $6.44 | 35,414 |
| 2023-07-12 | $6.29 | $6.55 | $6.29 | $6.49 | $6.45 | 56,445 |
| 2023-07-11 | $6.30 | $6.30 | $6.25 | $6.27 | $6.27 | 34,186 |
| 2023-07-10 | $6.21 | $6.35 | $6.21 | $6.29 | $6.29 | 43,391 |
| 2023-07-07 | $6.21 | $6.47 | $6.13 | $6.38 | $6.38 | 55,431 |
| 2023-07-06 | $6.20 | $6.27 | $6.15 | $6.18 | $6.18 | 41,838 |
| 2023-07-05 | $6.31 | $6.31 | $6.18 | $6.27 | $6.27 | 30,298 |
| 2023-07-03 | $6.29 | $6.33 | $6.26 | $6.32 | $6.32 | 36,857 |
| 2023-06-30 | $6.10 | $6.30 | $6.10 | $6.28 | $6.28 | 41,313 |
| 2023-06-29 | $6.13 | $6.20 | $6.04 | $6.12 | $6.12 | 56,849 |
| 2023-06-28 | $6.14 | $6.20 | $6.07 | $6.20 | $6.20 | 43,679 |
| 2023-06-27 | $6.18 | $6.32 | $6.12 | $6.15 | $6.15 | 53,488 |
| 2023-06-26 | $6.15 | $6.25 | $6.14 | $6.21 | $6.21 | 38,027 |
| 2023-06-23 | $6.21 | $6.25 | $6.17 | $6.22 | $6.22 | 70,121 |
| 2023-06-22 | $6.30 | $6.31 | $6.11 | $6.22 | $6.22 | 68,362 |
| 2023-06-21 | $6.44 | $6.45 | $6.25 | $6.31 | $6.31 | 134,182 |
| 2023-06-20 | $6.56 | $6.58 | $6.42 | $6.43 | $6.43 | 69,654 |
| 2023-06-16 | $6.69 | $6.70 | $6.56 | $6.56 | $6.56 | 85,308 |
| 2023-06-15 | $6.70 | $6.77 | $6.69 | $6.70 | $6.66 | 67,272 |
| 2023-06-14 | $6.74 | $6.88 | $6.69 | $6.71 | $6.67 | 42,941 |
| 2023-06-13 | $6.75 | $6.76 | $6.70 | $6.71 | $6.67 | 49,145 |
| 2023-06-12 | $6.75 | $6.80 | $6.69 | $6.70 | $6.66 | 99,282 |
| 2023-06-09 | $6.90 | $6.94 | $6.86 | $6.87 | $6.83 | 32,633 |
| 2023-06-08 | $6.97 | $6.97 | $6.90 | $6.90 | $6.86 | 33,719 |
| 2023-06-07 | $6.95 | $6.99 | $6.87 | $6.90 | $6.86 | 47,975 |
| 2023-06-06 | $6.94 | $6.97 | $6.90 | $6.95 | $6.91 | 9,656 |
| 2023-06-05 | $6.87 | $6.99 | $6.87 | $6.94 | $6.90 | 19,930 |
| 2023-06-02 | $6.98 | $6.98 | $6.84 | $6.92 | $6.88 | 41,649 |
| 2023-06-01 | $6.88 | $7.10 | $6.88 | $7.00 | $6.96 | 57,971 |
| 2023-05-31 | $6.93 | $6.96 | $6.87 | $6.91 | $6.86 | 20,312 |
| 2023-05-30 | $6.95 | $7.00 | $6.81 | $6.93 | $6.89 | 36,640 |
| 2023-05-26 | $7.02 | $7.11 | $6.92 | $6.97 | $6.93 | 34,049 |
| 2023-05-25 | $6.95 | $7.04 | $6.90 | $7.02 | $6.97 | 47,654 |
| 2023-05-24 | $7.06 | $7.06 | $6.83 | $6.95 | $6.91 | 40,419 |
| 2023-05-23 | $7.12 | $7.19 | $6.90 | $7.06 | $7.02 | 50,415 |
| 2023-05-22 | $7.00 | $7.22 | $7.00 | $7.11 | $7.07 | 37,915 |
| 2023-05-19 | $6.88 | $7.00 | $6.76 | $7.00 | $6.96 | 55,497 |
| 2023-05-18 | $7.04 | $7.04 | $6.87 | $6.93 | $6.89 | 28,135 |
| 2023-05-17 | $7.01 | $7.05 | $6.93 | $7.02 | $6.94 | 50,411 |
| 2023-05-16 | $7.25 | $7.32 | $6.92 | $7.00 | $6.92 | 103,753 |
| 2023-05-15 | $7.25 | $7.30 | $7.11 | $7.25 | $7.16 | 33,146 |
| 2023-05-12 | $7.32 | $7.32 | $7.15 | $7.25 | $7.16 | 18,117 |
| 2023-05-11 | $7.36 | $7.36 | $7.25 | $7.31 | $7.22 | 21,231 |
| 2023-05-10 | $7.30 | $7.35 | $7.20 | $7.34 | $7.25 | 81,609 |
| 2023-05-09 | $7.02 | $7.30 | $7.02 | $7.23 | $7.14 | 67,496 |
| 2023-05-08 | $6.90 | $7.06 | $6.90 | $7.00 | $6.92 | 43,686 |
| 2023-05-05 | $6.90 | $6.99 | $6.88 | $6.90 | $6.82 | 20,899 |
| 2023-05-04 | $6.95 | $7.05 | $6.88 | $6.89 | $6.81 | 53,549 |
| 2023-05-03 | $6.91 | $6.96 | $6.88 | $6.94 | $6.86 | 27,534 |
| 2023-05-02 | $6.85 | $6.91 | $6.77 | $6.91 | $6.83 | 27,508 |
| 2023-05-01 | $6.95 | $6.95 | $6.83 | $6.85 | $6.77 | 23,430 |
| 2023-04-28 | $6.98 | $7.01 | $6.84 | $6.89 | $6.81 | 45,797 |
| 2023-04-27 | $6.80 | $6.98 | $6.72 | $6.98 | $6.90 | 24,360 |
| 2023-04-26 | $6.90 | $6.94 | $6.76 | $6.76 | $6.68 | 26,491 |
| 2023-04-25 | $6.73 | $6.91 | $6.73 | $6.90 | $6.82 | 30,436 |
| 2023-04-24 | $6.90 | $6.94 | $6.73 | $6.74 | $6.66 | 40,188 |
| 2023-04-21 | $6.89 | $6.96 | $6.77 | $6.89 | $6.89 | 36,451 |
| 2023-04-20 | $6.92 | $6.96 | $6.82 | $6.93 | $6.93 | 48,781 |
| 2023-04-19 | $6.86 | $6.95 | $6.73 | $6.93 | $6.93 | 77,348 |
| 2023-04-18 | $6.82 | $6.97 | $6.82 | $6.92 | $6.92 | 48,965 |
| 2023-04-17 | $6.98 | $6.98 | $6.79 | $6.83 | $6.79 | 109,761 |
| 2023-04-14 | $6.99 | $7.00 | $6.92 | $6.96 | $6.92 | 42,226 |
| 2023-04-13 | $6.97 | $6.99 | $6.88 | $6.99 | $6.95 | 88,813 |
| 2023-04-12 | $6.88 | $7.00 | $6.88 | $6.97 | $6.93 | 50,598 |
| 2023-04-11 | $6.88 | $7.00 | $6.67 | $7.00 | $6.96 | 68,960 |
| 2023-04-10 | $7.05 | $7.05 | $6.80 | $6.86 | $6.82 | 74,525 |
| 2023-04-06 | $7.10 | $7.15 | $7.00 | $7.04 | $7.00 | 125,191 |
| 2023-04-05 | $7.08 | $7.18 | $7.08 | $7.13 | $7.09 | 61,654 |
| 2023-04-04 | $7.21 | $7.21 | $6.97 | $7.10 | $7.06 | 86,083 |
| 2023-04-03 | $7.12 | $7.21 | $7.10 | $7.21 | $7.17 | 55,575 |
| 2023-03-31 | $7.17 | $7.20 | $7.09 | $7.13 | $7.09 | 47,346 |
| 2023-03-30 | $7.20 | $7.30 | $7.15 | $7.17 | $7.13 | 51,013 |
| 2023-03-29 | $7.20 | $7.30 | $7.15 | $7.20 | $7.16 | 45,314 |
| 2023-03-28 | $7.13 | $7.30 | $7.13 | $7.20 | $7.16 | 44,363 |
| 2023-03-27 | $7.20 | $7.34 | $7.10 | $7.18 | $7.14 | 185,713 |
| 2023-03-24 | $7.26 | $7.41 | $6.71 | $7.38 | $7.34 | 244,695 |
| 2023-03-23 | $6.75 | $7.24 | $6.67 | $7.24 | $7.19 | 160,381 |
| 2023-03-22 | $6.40 | $6.83 | $6.37 | $6.67 | $6.63 | 92,505 |
| 2023-03-21 | $6.72 | $6.75 | $6.15 | $6.62 | $6.62 | 262,567 |
| 2023-03-20 | $6.48 | $6.75 | $6.45 | $6.73 | $6.73 | 107,699 |
| 2023-03-17 | $6.34 | $6.48 | $6.33 | $6.47 | $6.47 | 87,494 |
| 2023-03-16 | $6.45 | $6.45 | $6.32 | $6.38 | $6.34 | 37,361 |
| 2023-03-15 | $6.41 | $6.43 | $6.27 | $6.40 | $6.36 | 59,863 |
| 2023-03-14 | $6.42 | $6.42 | $6.33 | $6.35 | $6.31 | 18,817 |
| 2023-03-13 | $6.28 | $6.42 | $6.28 | $6.42 | $6.38 | 112,469 |
| 2023-03-10 | $6.20 | $6.27 | $6.11 | $6.27 | $6.23 | 72,231 |
| 2023-03-09 | $6.15 | $6.20 | $6.04 | $6.16 | $6.12 | 119,597 |
| 2023-03-08 | $6.20 | $6.23 | $6.12 | $6.15 | $6.11 | 14,471 |
| 2023-03-07 | $6.21 | $6.25 | $6.00 | $6.15 | $6.11 | 78,291 |
| 2023-03-06 | $6.21 | $6.25 | $6.19 | $6.22 | $6.18 | 66,964 |
| 2023-03-03 | $6.14 | $6.23 | $6.05 | $6.17 | $6.13 | 38,443 |
| 2023-03-02 | $6.25 | $6.25 | $6.05 | $6.12 | $6.08 | 48,441 |
| 2023-03-01 | $6.30 | $6.45 | $6.24 | $6.24 | $6.20 | 43,629 |
| 2023-02-28 | $6.20 | $6.30 | $6.20 | $6.28 | $6.24 | 20,769 |
| 2023-02-27 | $6.24 | $6.27 | $6.05 | $6.16 | $6.12 | 22,887 |
| 2023-02-24 | $6.38 | $6.38 | $6.22 | $6.27 | $6.23 | 11,340 |
| 2023-02-23 | $6.31 | $6.39 | $6.03 | $6.39 | $6.35 | 26,437 |
| 2023-02-22 | $5.95 | $6.36 | $5.95 | $6.29 | $6.25 | 65,177 |
| 2023-02-21 | $5.99 | $5.99 | $5.82 | $5.95 | $5.91 | 27,699 |
| 2023-02-17 | $6.05 | $6.05 | $5.95 | $5.95 | $5.92 | 38,596 |
| 2023-02-16 | $6.31 | $6.31 | $5.95 | $6.06 | $6.02 | 56,132 |
| 2023-02-15 | $6.25 | $6.37 | $6.13 | $6.27 | $6.19 | 29,590 |
| 2023-02-14 | $6.35 | $6.37 | $6.25 | $6.25 | $6.17 | 16,380 |
| 2023-02-13 | $6.35 | $6.35 | $6.19 | $6.28 | $6.20 | 29,660 |
| 2023-02-10 | $6.43 | $6.45 | $6.30 | $6.39 | $6.31 | 47,976 |
| 2023-02-09 | $6.42 | $6.49 | $6.42 | $6.42 | $6.34 | 22,832 |
| 2023-02-08 | $6.24 | $6.44 | $6.17 | $6.42 | $6.34 | 43,654 |
| 2023-02-07 | $6.21 | $6.25 | $6.07 | $6.24 | $6.16 | 20,054 |
| 2023-02-06 | $6.29 | $6.36 | $6.10 | $6.10 | $6.10 | 33,332 |
| 2023-02-03 | $6.27 | $6.69 | $6.06 | $6.29 | $6.29 | 33,577 |
| 2023-02-02 | $6.36 | $6.40 | $6.26 | $6.29 | $6.29 | 33,577 |
| 2023-02-01 | $6.36 | $6.41 | $6.28 | $6.37 | $6.37 | 33,214 |
| 2023-01-31 | $6.30 | $6.41 | $6.28 | $6.40 | $6.40 | 41,873 |
| 2023-01-30 | $6.30 | $6.33 | $6.25 | $6.30 | $6.30 | 25,437 |
| 2023-01-27 | $6.33 | $6.34 | $6.30 | $6.31 | $6.31 | 38,810 |
| 2023-01-26 | $6.43 | $6.43 | $6.20 | $6.34 | $6.34 | 26,852 |
| 2023-01-25 | $6.60 | $6.62 | $6.33 | $6.43 | $6.43 | 76,495 |
| 2023-01-24 | $6.60 | $6.65 | $6.50 | $6.60 | $6.60 | 32,526 |
| 2023-01-23 | $6.53 | $6.70 | $6.48 | $6.60 | $6.60 | 41,797 |
| 2023-01-20 | $6.37 | $6.54 | $6.37 | $6.48 | $6.48 | 42,611 |
| 2023-01-19 | $6.46 | $6.60 | $6.29 | $6.41 | $6.41 | 60,482 |
| 2023-01-18 | $6.48 | $6.65 | $6.40 | $6.42 | $6.42 | 49,594 |
| 2023-01-17 | $6.29 | $6.48 | $6.27 | $6.45 | $6.41 | 66,076 |
| 2023-01-13 | $6.28 | $6.29 | $6.21 | $6.28 | $6.24 | 47,515 |
| 2023-01-12 | $6.14 | $6.22 | $6.10 | $6.22 | $6.18 | 30,255 |
| 2023-01-11 | $6.02 | $6.15 | $6.01 | $6.10 | $6.06 | 30,930 |
| 2023-01-10 | $6.15 | $6.15 | $5.98 | $6.02 | $5.98 | 29,646 |
| 2023-01-09 | $5.92 | $6.18 | $5.91 | $6.15 | $6.11 | 72,526 |
| 2023-01-06 | $5.84 | $5.95 | $5.79 | $5.90 | $5.86 | 70,613 |
| 2023-01-05 | $5.84 | $5.87 | $5.75 | $5.80 | $5.76 | 14,181 |
| 2023-01-04 | $5.73 | $5.90 | $5.73 | $5.90 | $5.86 | 61,106 |
| 2023-01-03 | $5.57 | $5.75 | $5.51 | $5.69 | $5.66 | 37,672 |
| 2022-12-30 | $5.48 | $5.60 | $5.45 | $5.51 | $5.51 | 43,776 |
| 2022-12-29 | $5.49 | $5.56 | $5.41 | $5.46 | $5.46 | 38,143 |
| 2022-12-28 | $5.50 | $5.57 | $5.48 | $5.49 | $5.49 | 28,651 |
| 2022-12-27 | $5.50 | $5.54 | $5.47 | $5.48 | $5.48 | 36,333 |
| 2022-12-23 | $5.50 | $5.58 | $5.48 | $5.50 | $5.50 | 43,551 |
| 2022-12-22 | $5.55 | $5.65 | $5.50 | $5.55 | $5.55 | 51,667 |
| 2022-12-21 | $5.55 | $5.63 | $5.55 | $5.56 | $5.56 | 37,834 |
| 2022-12-20 | $5.65 | $5.65 | $5.54 | $5.58 | $5.58 | 21,452 |
| 2022-12-19 | $5.59 | $5.65 | $5.52 | $5.65 | $5.65 | 28,853 |
| 2022-12-16 | $5.58 | $5.72 | $5.58 | $5.60 | $5.60 | 19,507 |
| 2022-12-15 | $5.69 | $5.76 | $5.63 | $5.65 | $5.61 | 54,871 |
| 2022-12-14 | $5.74 | $5.74 | $5.69 | $5.70 | $5.66 | 9,154 |
| 2022-12-13 | $5.71 | $5.71 | $5.62 | $5.65 | $5.60 | 47,569 |
| 2022-12-12 | $5.70 | $5.81 | $5.55 | $5.68 | $5.64 | 36,211 |
| 2022-12-09 | $5.80 | $5.80 | $5.65 | $5.68 | $5.64 | 55,572 |
| 2022-12-08 | $5.81 | $5.85 | $5.70 | $5.75 | $5.75 | 16,971 |
| 2022-12-07 | $5.69 | $5.85 | $5.67 | $5.81 | $5.81 | 74,099 |
| 2022-12-06 | $5.70 | $5.70 | $5.66 | $5.68 | $5.68 | 24,569 |
| 2022-12-05 | $5.69 | $5.75 | $5.68 | $5.70 | $5.70 | 40,238 |
| 2022-12-02 | $5.70 | $5.74 | $5.65 | $5.73 | $5.73 | 38,293 |
| 2022-12-01 | $5.66 | $5.75 | $5.65 | $5.68 | $5.68 | 132,496 |
| 2022-11-30 | $5.67 | $5.71 | $5.53 | $5.65 | $5.65 | 39,994 |
| 2022-11-29 | $5.58 | $5.70 | $5.55 | $5.68 | $5.68 | 12,758 |
| 2022-11-28 | $5.70 | $5.73 | $5.50 | $5.58 | $5.58 | 28,897 |
| 2022-11-25 | $5.60 | $5.74 | $5.60 | $5.70 | $5.70 | 16,696 |
| 2022-11-23 | $5.68 | $5.70 | $5.50 | $5.65 | $5.65 | 26,083 |
| 2022-11-22 | $5.72 | $5.72 | $5.61 | $5.69 | $5.69 | 11,289 |
| 2022-11-21 | $5.57 | $5.72 | $5.46 | $5.72 | $5.72 | 34,602 |
| 2022-11-18 | $5.73 | $5.73 | $5.51 | $5.63 | $5.63 | 29,592 |
| 2022-11-17 | $5.72 | $5.72 | $5.64 | $5.65 | $5.61 | 13,481 |
| 2022-11-16 | $5.71 | $5.74 | $5.60 | $5.74 | $5.70 | 21,662 |
| 2022-11-15 | $5.67 | $5.71 | $5.67 | $5.71 | $5.67 | 22,540 |
| 2022-11-14 | $5.73 | $5.73 | $5.64 | $5.69 | $5.64 | 55,399 |
| 2022-11-11 | $5.70 | $5.70 | $5.54 | $5.69 | $5.65 | 29,465 |
| 2022-11-10 | $5.56 | $5.70 | $5.49 | $5.70 | $5.66 | 81,850 |
| 2022-11-09 | $5.56 | $5.67 | $5.52 | $5.56 | $5.52 | 15,712 |
| 2022-11-08 | $5.46 | $5.70 | $5.46 | $5.63 | $5.59 | 73,985 |
| 2022-11-07 | $5.55 | $5.68 | $5.45 | $5.54 | $5.50 | 33,689 |
| 2022-11-04 | $5.45 | $5.60 | $5.27 | $5.55 | $5.55 | 44,632 |
| 2022-11-03 | $5.73 | $5.73 | $5.25 | $5.46 | $5.46 | 156,665 |
| 2022-11-02 | $5.69 | $5.73 | $5.53 | $5.73 | $5.73 | 41,087 |
| 2022-11-01 | $5.60 | $5.71 | $5.57 | $5.62 | $5.62 | 24,699 |
| 2022-10-31 | $5.73 | $5.74 | $5.60 | $5.60 | $5.60 | 28,914 |
| 2022-10-28 | $5.64 | $5.74 | $5.64 | $5.70 | $5.70 | 8,537 |
| 2022-10-27 | $5.68 | $5.75 | $5.68 | $5.68 | $5.68 | 11,563 |
| 2022-10-26 | $5.66 | $5.74 | $5.62 | $5.70 | $5.70 | 48,145 |
| 2022-10-25 | $5.50 | $5.71 | $5.40 | $5.71 | $5.71 | 50,383 |
| 2022-10-24 | $5.62 | $5.65 | $5.51 | $5.54 | $5.54 | 20,404 |
| 2022-10-21 | $5.62 | $5.70 | $5.55 | $5.63 | $5.63 | 12,784 |
| 2022-10-20 | $5.70 | $5.84 | $5.57 | $5.57 | $5.57 | 23,474 |
| 2022-10-19 | $5.63 | $5.69 | $5.53 | $5.67 | $5.67 | 30,896 |
| 2022-10-18 | $5.59 | $5.70 | $5.58 | $5.68 | $5.68 | 19,397 |
| 2022-10-17 | $5.60 | $5.62 | $5.46 | $5.60 | $5.56 | 28,639 |
| 2022-10-14 | $5.58 | $5.59 | $5.54 | $5.54 | $5.50 | 13,486 |
| 2022-10-13 | $5.50 | $5.63 | $5.45 | $5.57 | $5.53 | 8,320 |
| 2022-10-12 | $5.55 | $5.63 | $5.50 | $5.52 | $5.52 | 20,388 |
| 2022-10-11 | $5.60 | $5.60 | $5.50 | $5.56 | $5.56 | 16,998 |
| 2022-10-10 | $5.60 | $5.70 | $5.53 | $5.60 | $5.60 | 25,151 |
| 2022-10-07 | $5.62 | $5.97 | $5.58 | $5.58 | $5.58 | 54,952 |
| 2022-10-06 | $5.66 | $5.74 | $5.66 | $5.73 | $5.73 | 6,545 |
| 2022-10-05 | $5.76 | $5.77 | $5.57 | $5.68 | $5.68 | 19,793 |
| 2022-10-04 | $5.70 | $5.88 | $5.70 | $5.76 | $5.76 | 50,179 |
| 2022-10-03 | $5.60 | $5.72 | $5.53 | $5.70 | $5.70 | 31,226 |
| 2022-09-30 | $5.64 | $5.64 | $5.45 | $5.53 | $5.53 | 37,803 |
| 2022-09-29 | $5.64 | $5.64 | $5.54 | $5.56 | $5.56 | 12,555 |
| 2022-09-28 | $5.52 | $5.74 | $5.50 | $5.64 | $5.64 | 65,092 |
| 2022-09-27 | $5.50 | $5.64 | $5.49 | $5.54 | $5.54 | 21,752 |
| 2022-09-26 | $5.75 | $5.75 | $5.40 | $5.45 | $5.45 | 59,671 |
| 2022-09-23 | $5.65 | $5.80 | $5.59 | $5.74 | $5.74 | 56,564 |
| 2022-09-22 | $5.72 | $5.85 | $5.69 | $5.75 | $5.75 | 34,137 |
| 2022-09-21 | $5.70 | $5.81 | $5.65 | $5.75 | $5.75 | 34,137 |
| 2022-09-20 | $6.05 | $6.05 | $5.55 | $5.74 | $5.74 | 79,779 |
| 2022-09-19 | $5.97 | $6.00 | $5.88 | $5.88 | $5.88 | 17,398 |
| 2022-09-16 | $5.86 | $6.00 | $5.80 | $5.90 | $5.90 | 57,833 |
| 2022-09-15 | $5.98 | $6.06 | $5.94 | $5.95 | $5.91 | 47,916 |
| 2022-09-14 | $5.89 | $6.04 | $5.89 | $6.00 | $6.00 | 24,380 |
| 2022-09-13 | $6.04 | $6.07 | $5.86 | $5.86 | $5.86 | 78,747 |
| 2022-09-12 | $5.93 | $6.14 | $5.93 | $6.06 | $6.06 | 28,501 |
| 2022-09-09 | $6.01 | $6.12 | $5.96 | $5.99 | $5.99 | 38,062 |
| 2022-09-08 | $6.05 | $6.09 | $5.98 | $6.00 | $6.00 | 30,107 |
| 2022-09-07 | $6.07 | $6.15 | $6.03 | $6.05 | $6.05 | 38,536 |
| 2022-09-06 | $6.09 | $6.12 | $5.96 | $6.07 | $6.07 | 23,739 |
| 2022-09-02 | $6.14 | $6.15 | $5.97 | $6.07 | $6.07 | 35,899 |
| 2022-09-01 | $6.11 | $6.12 | $5.99 | $6.11 | $6.11 | 30,879 |
| 2022-08-31 | $6.04 | $6.14 | $6.02 | $6.03 | $6.03 | 51,084 |
| 2022-08-30 | $6.13 | $6.18 | $6.02 | $6.07 | $6.07 | 42,327 |
| 2022-08-29 | $6.18 | $6.32 | $6.14 | $6.25 | $6.25 | 10,489 |
| 2022-08-26 | $6.22 | $6.25 | $6.09 | $6.16 | $6.16 | 17,283 |
| 2022-08-25 | $6.23 | $6.50 | $6.15 | $6.24 | $6.24 | 43,111 |
| 2022-08-24 | $6.23 | $6.30 | $6.20 | $6.28 | $6.28 | 9,478 |
| 2022-08-23 | $6.21 | $6.25 | $6.19 | $6.25 | $6.25 | 27,350 |
| 2022-08-22 | $6.30 | $6.31 | $6.20 | $6.21 | $6.21 | 15,438 |
| 2022-08-19 | $6.48 | $6.48 | $6.26 | $6.26 | $6.26 | 18,887 |
| 2022-08-18 | $6.49 | $6.49 | $6.20 | $6.30 | $6.30 | 16,041 |
| 2022-08-17 | $6.65 | $6.67 | $6.41 | $6.42 | $6.38 | 21,773 |
| 2022-08-16 | $6.51 | $6.73 | $6.50 | $6.62 | $6.58 | 44,657 |
| 2022-08-15 | $6.60 | $6.70 | $6.50 | $6.51 | $6.47 | 28,453 |
| 2022-08-12 | $6.65 | $6.80 | $6.56 | $6.69 | $6.65 | 17,580 |
| 2022-08-11 | $6.74 | $6.75 | $6.60 | $6.72 | $6.68 | 21,556 |
| 2022-08-10 | $6.71 | $6.83 | $6.52 | $6.73 | $6.69 | 32,142 |
| 2022-08-09 | $6.85 | $6.85 | $6.60 | $6.74 | $6.70 | 26,194 |
| 2022-08-08 | $6.78 | $6.91 | $6.71 | $6.85 | $6.81 | 25,989 |
| 2022-08-05 | $6.95 | $7.00 | $6.74 | $6.75 | $6.71 | 52,935 |
| 2022-08-04 | $6.49 | $6.83 | $6.39 | $6.80 | $6.76 | 62,095 |
| 2022-08-03 | $6.12 | $6.50 | $6.11 | $6.49 | $6.45 | 61,737 |
| 2022-08-02 | $6.11 | $6.14 | $6.06 | $6.10 | $6.06 | 12,900 |
| 2022-08-01 | $6.05 | $6.14 | $6.05 | $6.07 | $6.03 | 19,867 |
| 2022-07-29 | $5.97 | $6.15 | $5.89 | $6.05 | $6.05 | 82,373 |
| 2022-07-28 | $6.02 | $6.11 | $5.95 | $6.10 | $6.10 | 35,737 |
| 2022-07-27 | $5.97 | $6.03 | $5.93 | $5.98 | $5.98 | 16,383 |
| 2022-07-26 | $6.00 | $6.03 | $5.96 | $5.99 | $5.99 | 12,998 |
| 2022-07-25 | $6.10 | $6.19 | $5.97 | $6.01 | $6.01 | 21,473 |
| 2022-07-22 | $6.01 | $6.12 | $6.00 | $6.08 | $6.08 | 17,597 |
| 2022-07-21 | $6.06 | $6.12 | $6.00 | $6.00 | $6.00 | 19,125 |
| 2022-07-20 | $6.17 | $6.18 | $6.03 | $6.10 | $6.10 | 19,523 |
| 2022-07-19 | $5.97 | $6.15 | $5.96 | $6.15 | $6.15 | 43,171 |
| 2022-07-18 | $5.91 | $6.00 | $5.86 | $5.98 | $5.98 | 27,328 |
| 2022-07-15 | $5.99 | $6.01 | $5.94 | $6.01 | $5.97 | 19,165 |
| 2022-07-14 | $6.00 | $6.02 | $5.85 | $5.99 | $5.95 | 37,773 |
| 2022-07-13 | $5.95 | $6.04 | $5.95 | $6.02 | $5.98 | 20,374 |
| 2022-07-12 | $6.01 | $6.02 | $5.94 | $5.97 | $5.93 | 19,724 |
| 2022-07-11 | $6.02 | $6.02 | $5.99 | $6.00 | $5.96 | 16,559 |
| 2022-07-08 | $6.06 | $6.06 | $5.95 | $5.99 | $5.95 | 19,321 |
| 2022-07-07 | $6.00 | $6.07 | $5.84 | $6.03 | $5.99 | 69,407 |
| 2022-07-06 | $6.07 | $6.09 | $5.82 | $6.00 | $5.96 | 47,554 |
| 2022-07-05 | $6.04 | $6.19 | $5.98 | $6.10 | $6.06 | 34,234 |
| 2022-07-01 | $6.02 | $6.10 | $6.02 | $6.07 | $6.03 | 12,410 |
| 2022-06-30 | $6.01 | $6.15 | $5.98 | $6.00 | $5.96 | 22,501 |
| 2022-06-29 | $6.05 | $6.07 | $5.99 | $6.03 | $5.99 | 31,168 |
| 2022-06-28 | $6.14 | $6.21 | $6.00 | $6.05 | $6.01 | 41,210 |
| 2022-06-27 | $6.19 | $6.20 | $6.08 | $6.10 | $6.06 | 26,049 |
| 2022-06-24 | $6.00 | $6.21 | $6.00 | $6.18 | $6.14 | 32,274 |
| 2022-06-23 | $6.23 | $6.24 | $5.99 | $5.99 | $5.95 | 95,035 |
| 2022-06-22 | $6.25 | $6.31 | $6.22 | $6.22 | $6.18 | 55,540 |
| 2022-06-21 | $6.50 | $6.50 | $6.26 | $6.26 | $6.22 | 57,235 |
| 2022-06-17 | $6.52 | $6.62 | $6.41 | $6.42 | $6.38 | 49,037 |
| 2022-06-16 | $6.58 | $6.80 | $6.48 | $6.53 | $6.49 | 68,385 |
| 2022-06-15 | $6.75 | $6.80 | $6.65 | $6.79 | $6.70 | 62,101 |
| 2022-06-14 | $6.75 | $6.79 | $6.70 | $6.70 | $6.61 | 28,630 |
| 2022-06-13 | $6.80 | $6.94 | $6.71 | $6.76 | $6.67 | 77,915 |
| 2022-06-10 | $6.71 | $6.95 | $6.54 | $6.78 | $6.69 | 54,930 |
| 2022-06-09 | $6.73 | $6.87 | $6.70 | $6.70 | $6.61 | 22,929 |
| 2022-06-08 | $6.89 | $6.89 | $6.71 | $6.74 | $6.65 | 35,017 |
| 2022-06-07 | $6.75 | $6.90 | $6.75 | $6.89 | $6.80 | 31,327 |
| 2022-06-06 | $6.76 | $6.87 | $6.51 | $6.83 | $6.74 | 36,942 |
| 2022-06-03 | $6.78 | $6.83 | $6.76 | $6.76 | $6.67 | 23,786 |
| 2022-06-02 | $6.57 | $6.77 | $6.57 | $6.77 | $6.68 | 208,989 |
| 2022-06-01 | $6.60 | $6.78 | $6.51 | $6.55 | $6.47 | 30,144 |
| 2022-05-31 | $6.51 | $6.69 | $6.48 | $6.60 | $6.52 | 42,373 |
| 2022-05-27 | $6.55 | $6.60 | $6.46 | $6.51 | $6.43 | 28,061 |
| 2022-05-26 | $6.65 | $6.65 | $6.42 | $6.55 | $6.47 | 115,994 |
| 2022-05-25 | $6.70 | $6.75 | $6.62 | $6.65 | $6.57 | 40,443 |
| 2022-05-24 | $6.65 | $6.86 | $6.65 | $6.68 | $6.60 | 22,639 |
| 2022-05-23 | $6.65 | $6.89 | $6.50 | $6.67 | $6.58 | 70,206 |
| 2022-05-20 | $6.86 | $6.86 | $6.40 | $6.67 | $6.59 | 93,852 |
| 2022-05-19 | $6.73 | $6.86 | $6.50 | $6.85 | $6.76 | 47,771 |
| 2022-05-18 | $6.65 | $6.73 | $6.48 | $6.73 | $6.64 | 36,609 |
| 2022-05-17 | $6.95 | $6.95 | $6.75 | $6.79 | $6.66 | 31,657 |
| 2022-05-16 | $6.65 | $6.85 | $6.64 | $6.85 | $6.72 | 23,546 |
| 2022-05-13 | $6.45 | $6.70 | $6.45 | $6.65 | $6.53 | 42,032 |
| 2022-05-12 | $6.84 | $6.95 | $6.15 | $6.45 | $6.33 | 65,938 |
| 2022-05-11 | $6.51 | $6.67 | $6.34 | $6.65 | $6.53 | 60,937 |
| 2022-05-10 | $6.68 | $6.76 | $6.51 | $6.58 | $6.46 | 37,670 |
| 2022-05-09 | $7.09 | $7.11 | $6.68 | $6.69 | $6.57 | 53,938 |
| 2022-05-06 | $7.10 | $7.12 | $7.01 | $7.11 | $6.98 | 13,098 |
| 2022-05-05 | $7.12 | $7.20 | $7.01 | $7.13 | $7.00 | 25,039 |
| 2022-05-04 | $7.05 | $7.17 | $6.90 | $7.10 | $6.97 | 34,638 |
| 2022-05-03 | $7.05 | $7.16 | $7.00 | $7.05 | $6.92 | 27,595 |
| 2022-05-02 | $6.74 | $7.05 | $6.68 | $7.05 | $6.92 | 53,186 |
| 2022-04-29 | $6.75 | $7.14 | $6.71 | $6.78 | $6.65 | 39,485 |
| 2022-04-28 | $6.50 | $6.75 | $6.50 | $6.75 | $6.62 | 8,282 |
| 2022-04-27 | $6.70 | $7.00 | $6.37 | $6.55 | $6.43 | 44,014 |
| 2022-04-26 | $6.70 | $6.94 | $6.52 | $6.90 | $6.77 | 147,622 |
| 2022-04-25 | $7.04 | $7.06 | $6.70 | $6.90 | $6.77 | 147,622 |
| 2022-04-22 | $7.17 | $7.23 | $7.09 | $7.13 | $7.00 | 22,120 |
| 2022-04-21 | $7.31 | $7.42 | $7.17 | $7.18 | $7.05 | 31,314 |
| 2022-04-20 | $7.40 | $7.45 | $7.31 | $7.32 | $7.18 | 37,175 |
| 2022-04-19 | $7.42 | $7.59 | $7.35 | $7.43 | $7.29 | 35,337 |
| 2022-04-18 | $7.43 | $7.58 | $7.40 | $7.57 | $7.43 | 47,491 |
| 2022-04-14 | $7.40 | $7.49 | $7.35 | $7.43 | $7.25 | 34,424 |
| 2022-04-13 | $7.39 | $7.53 | $7.37 | $7.40 | $7.22 | 58,403 |
| 2022-04-12 | $7.24 | $7.45 | $7.24 | $7.38 | $7.21 | 35,364 |
| 2022-04-11 | $7.40 | $7.51 | $7.15 | $7.22 | $7.05 | 88,046 |
| 2022-04-08 | $7.43 | $7.54 | $7.32 | $7.35 | $7.18 | 113,603 |
| 2022-04-07 | $7.43 | $7.65 | $7.42 | $7.42 | $7.24 | 37,161 |
| 2022-04-06 | $7.39 | $7.58 | $7.39 | $7.45 | $7.27 | 47,384 |
| 2022-04-05 | $7.34 | $7.46 | $7.34 | $7.42 | $7.24 | 38,120 |
| 2022-04-04 | $7.37 | $7.50 | $7.36 | $7.37 | $7.20 | 164,196 |
| 2022-04-01 | $7.35 | $7.35 | $7.23 | $7.32 | $7.15 | 25,524 |
| 2022-03-31 | $7.33 | $7.39 | $7.30 | $7.34 | $7.17 | 47,118 |
| 2022-03-30 | $7.15 | $7.35 | $7.15 | $7.33 | $7.16 | 50,664 |
| 2022-03-29 | $7.14 | $7.35 | $7.10 | $7.15 | $6.98 | 32,401 |
| 2022-03-28 | $7.11 | $7.39 | $7.11 | $7.20 | $7.03 | 20,361 |
| 2022-03-25 | $7.25 | $7.25 | $7.10 | $7.21 | $7.04 | 20,389 |
| 2022-03-24 | $7.20 | $7.25 | $7.12 | $7.25 | $7.08 | 27,093 |
| 2022-03-23 | $7.26 | $7.34 | $7.10 | $7.10 | $6.93 | 36,744 |
| 2022-03-22 | $7.38 | $7.39 | $7.23 | $7.32 | $7.14 | 26,614 |
| 2022-03-21 | $7.35 | $7.41 | $7.27 | $7.37 | $7.20 | 33,481 |
| 2022-03-18 | $7.20 | $7.37 | $7.20 | $7.37 | $7.20 | 33,481 |
| 2022-03-17 | $7.09 | $7.28 | $7.09 | $7.20 | $6.99 | 45,333 |
| 2022-03-16 | $7.19 | $7.19 | $7.00 | $7.06 | $6.86 | 33,198 |
| 2022-03-15 | $7.06 | $7.17 | $7.00 | $7.04 | $6.84 | 44,539 |
| 2022-03-14 | $7.23 | $7.35 | $7.06 | $7.06 | $6.86 | 45,671 |
| 2022-03-11 | $7.34 | $7.37 | $7.21 | $7.36 | $7.15 | 29,330 |
| 2022-03-10 | $7.40 | $7.55 | $7.21 | $7.33 | $7.12 | 40,767 |
| 2022-03-09 | $7.58 | $7.58 | $7.00 | $7.36 | $7.15 | 75,298 |
| 2022-03-08 | $7.45 | $7.69 | $7.43 | $7.55 | $7.33 | 117,622 |
| 2022-03-07 | $7.47 | $7.77 | $7.26 | $7.43 | $7.21 | 77,238 |
| 2022-03-04 | $7.30 | $7.48 | $7.06 | $7.25 | $7.04 | 73,193 |
| 2022-03-03 | $6.55 | $7.20 | $6.55 | $7.16 | $6.95 | 139,081 |
| 2022-03-02 | $6.39 | $6.50 | $6.38 | $6.50 | $6.31 | 64,261 |
| 2022-03-01 | $6.39 | $6.42 | $6.31 | $6.40 | $6.21 | 38,234 |
| 2022-02-28 | $6.36 | $6.40 | $6.35 | $6.36 | $6.18 | 17,061 |
| 2022-02-25 | $6.34 | $6.38 | $6.24 | $6.36 | $6.18 | 33,274 |
| 2022-02-24 | $6.36 | $6.46 | $6.24 | $6.30 | $6.11 | 60,403 |
| 2022-02-23 | $6.44 | $6.44 | $6.25 | $6.28 | $6.10 | 57,641 |
| 2022-02-22 | $6.26 | $6.40 | $6.25 | $6.38 | $6.20 | 42,175 |
| 2022-02-18 | $6.25 | $6.34 | $6.24 | $6.24 | $6.06 | 18,530 |
| 2022-02-17 | $6.35 | $6.36 | $6.22 | $6.27 | $6.09 | 63,327 |
| 2022-02-16 | $6.25 | $6.40 | $6.22 | $6.28 | $6.06 | 26,459 |
| 2022-02-15 | $6.30 | $6.37 | $6.23 | $6.25 | $6.03 | 46,266 |
| 2022-02-14 | $6.24 | $6.28 | $6.21 | $6.26 | $6.04 | 40,814 |
| 2022-02-11 | $6.25 | $6.26 | $6.19 | $6.22 | $6.00 | 60,614 |
| 2022-02-10 | $6.27 | $6.30 | $6.22 | $6.23 | $6.01 | 35,484 |
| 2022-02-09 | $6.28 | $6.30 | $6.27 | $6.27 | $6.05 | 42,316 |
| 2022-02-08 | $6.36 | $6.36 | $6.27 | $6.30 | $6.08 | 21,264 |
| 2022-02-07 | $6.34 | $6.37 | $6.29 | $6.36 | $6.14 | 29,489 |
| 2022-02-04 | $6.26 | $6.34 | $6.23 | $6.32 | $6.10 | 42,946 |
| 2022-02-03 | $6.37 | $6.49 | $6.23 | $6.27 | $6.05 | 20,608 |
| 2022-02-02 | $6.34 | $6.48 | $6.21 | $6.40 | $6.18 | 28,757 |
| 2022-02-01 | $6.36 | $6.49 | $6.35 | $6.35 | $6.13 | 78,122 |
| 2022-01-31 | $6.30 | $6.41 | $6.24 | $6.40 | $6.18 | 30,529 |
| 2022-01-28 | $6.30 | $6.35 | $6.22 | $6.30 | $6.08 | 42,798 |
| 2022-01-27 | $6.20 | $6.38 | $6.20 | $6.30 | $6.08 | 52,268 |
| 2022-01-26 | $6.36 | $6.49 | $6.20 | $6.35 | $6.13 | 36,763 |
| 2022-01-25 | $6.31 | $6.42 | $6.31 | $6.38 | $6.16 | 13,307 |
| 2022-01-24 | $6.33 | $6.43 | $6.20 | $6.31 | $6.09 | 63,207 |
| 2022-01-21 | $6.50 | $6.50 | $6.30 | $6.39 | $6.17 | 55,709 |
| 2022-01-20 | $6.45 | $6.60 | $6.45 | $6.50 | $6.27 | 19,248 |
| 2022-01-19 | $6.40 | $6.55 | $6.19 | $6.37 | $6.15 | 84,880 |
| 2022-01-18 | $6.53 | $6.60 | $6.20 | $6.37 | $6.15 | 84,880 |
| 2022-01-14 | $6.61 | $6.63 | $6.40 | $6.53 | $6.26 | 30,948 |
| 2022-01-13 | $6.63 | $6.70 | $6.52 | $6.67 | $6.40 | 27,148 |
| 2022-01-12 | $6.60 | $6.65 | $6.60 | $6.64 | $6.37 | 25,436 |
| 2022-01-11 | $6.49 | $6.64 | $6.49 | $6.64 | $6.37 | 38,056 |
| 2022-01-10 | $6.40 | $6.53 | $6.40 | $6.50 | $6.23 | 14,244 |
| 2022-01-07 | $6.51 | $6.55 | $6.47 | $6.49 | $6.22 | 25,291 |
| 2022-01-06 | $6.51 | $6.55 | $6.46 | $6.53 | $6.26 | 35,150 |
| 2022-01-05 | $6.51 | $6.60 | $6.48 | $6.54 | $6.27 | 26,725 |
| 2022-01-04 | $6.59 | $6.59 | $6.45 | $6.50 | $6.23 | 21,688 |
| 2022-01-03 | $6.66 | $6.66 | $6.50 | $6.56 | $6.29 | 29,368 |
| 2021-12-31 | $6.52 | $6.70 | $6.52 | $6.62 | $6.35 | 24,543 |
| 2021-12-30 | $6.47 | $6.60 | $6.45 | $6.60 | $6.33 | 42,014 |
| 2021-12-29 | $6.52 | $6.54 | $6.45 | $6.47 | $6.20 | 21,020 |
| 2021-12-28 | $6.55 | $6.58 | $6.48 | $6.54 | $6.27 | 7,284 |
| 2021-12-27 | $6.49 | $6.70 | $6.40 | $6.54 | $6.27 | 46,921 |
| 2021-12-23 | $6.26 | $6.50 | $6.22 | $6.44 | $6.18 | 23,060 |
| 2021-12-22 | $6.30 | $6.35 | $6.22 | $6.22 | $5.96 | 54,544 |
| 2021-12-21 | $6.37 | $6.44 | $6.20 | $6.30 | $6.04 | 66,915 |
| 2021-12-20 | $6.53 | $6.53 | $6.30 | $6.44 | $6.18 | 46,445 |
| 2021-12-17 | $6.58 | $6.63 | $6.50 | $6.53 | $6.26 | 35,526 |
| 2021-12-16 | $6.69 | $6.70 | $6.53 | $6.58 | $6.27 | 88,043 |
| 2021-12-15 | $6.70 | $6.71 | $6.63 | $6.65 | $6.34 | 60,146 |
| 2021-12-14 | $6.70 | $6.75 | $6.66 | $6.72 | $6.40 | 51,880 |
| 2021-12-13 | $6.88 | $6.88 | $6.70 | $6.79 | $6.47 | 25,668 |
| 2021-12-10 | $6.73 | $6.94 | $6.70 | $6.83 | $6.51 | 13,104 |
| 2021-12-09 | $7.00 | $7.00 | $6.67 | $6.75 | $6.43 | 21,583 |
| 2021-12-08 | $6.74 | $7.05 | $6.71 | $7.00 | $6.67 | 58,001 |
| 2021-12-07 | $6.80 | $6.89 | $6.73 | $6.77 | $6.45 | 65,890 |
| 2021-12-06 | $6.75 | $6.93 | $6.67 | $6.75 | $6.43 | 41,837 |
| 2021-12-03 | $6.85 | $6.85 | $6.66 | $6.78 | $6.46 | 55,263 |
| 2021-12-02 | $6.85 | $6.94 | $6.75 | $6.84 | $6.52 | 27,743 |
| 2021-12-01 | $6.85 | $7.02 | $6.85 | $6.87 | $6.55 | 28,561 |
| 2021-11-30 | $7.03 | $7.05 | $6.85 | $6.85 | $6.53 | 68,800 |
| 2021-11-29 | $7.15 | $7.15 | $6.96 | $7.04 | $6.71 | 32,082 |
| 2021-11-26 | $7.05 | $7.15 | $7.00 | $7.15 | $6.81 | 23,828 |
| 2021-11-24 | $7.07 | $7.12 | $7.05 | $7.08 | $6.74 | 14,308 |
| 2021-11-23 | $7.25 | $7.25 | $7.04 | $7.10 | $6.77 | 22,058 |
| 2021-11-22 | $7.20 | $7.35 | $7.05 | $7.10 | $6.77 | 35,300 |
| 2021-11-19 | $7.49 | $7.52 | $7.07 | $7.32 | $6.98 | 36,737 |
| 2021-11-18 | $7.86 | $7.86 | $7.45 | $7.45 | $7.10 | 41,716 |
| 2021-11-17 | $7.75 | $7.93 | $7.75 | $7.84 | $7.43 | 61,923 |
| 2021-11-16 | $7.70 | $7.97 | $7.67 | $7.78 | $7.37 | 60,632 |
| 2021-11-15 | $7.40 | $7.88 | $7.28 | $7.71 | $7.31 | 71,356 |
| 2021-11-12 | $7.35 | $7.40 | $7.20 | $7.38 | $7.00 | 13,315 |
| 2021-11-11 | $7.22 | $7.39 | $7.10 | $7.35 | $6.97 | 65,697 |
| 2021-11-10 | $7.14 | $7.26 | $7.10 | $7.15 | $6.78 | 39,912 |
| 2021-11-09 | $7.05 | $7.18 | $7.04 | $7.12 | $6.75 | 39,474 |
| 2021-11-08 | $7.11 | $7.11 | $7.05 | $7.05 | $6.68 | 37,170 |
| 2021-11-05 | $7.02 | $7.12 | $7.00 | $7.11 | $6.74 | 56,155 |
| 2021-11-04 | $6.79 | $7.20 | $6.79 | $7.01 | $6.65 | 74,714 |
| 2021-11-03 | $6.53 | $6.82 | $6.51 | $6.78 | $6.43 | 45,543 |
| 2021-11-02 | $6.70 | $6.72 | $6.51 | $6.51 | $6.17 | 92,428 |
| 2021-11-01 | $6.80 | $6.90 | $6.71 | $6.76 | $6.40 | 60,731 |
| 2021-10-29 | $6.82 | $6.82 | $6.76 | $6.79 | $6.44 | 27,524 |
| 2021-10-28 | $6.84 | $6.92 | $6.77 | $6.82 | $6.46 | 22,567 |
| 2021-10-27 | $6.87 | $6.90 | $6.82 | $6.84 | $6.48 | 19,277 |
| 2021-10-26 | $7.00 | $7.02 | $6.80 | $6.87 | $6.51 | 31,559 |
| 2021-10-25 | $6.98 | $7.07 | $6.90 | $6.95 | $6.59 | 39,114 |
| 2021-10-22 | $6.97 | $7.03 | $6.85 | $7.03 | $6.66 | 57,656 |
| 2021-10-21 | $7.00 | $7.01 | $6.93 | $6.94 | $6.58 | 32,760 |
| 2021-10-20 | $7.00 | $7.06 | $6.95 | $6.98 | $6.62 | 53,127 |
| 2021-10-19 | $7.00 | $7.02 | $6.81 | $6.98 | $6.62 | 41,314 |
| 2021-10-18 | $7.01 | $7.01 | $6.90 | $7.01 | $6.65 | 23,047 |
| 2021-10-15 | $6.97 | $7.02 | $6.90 | $6.96 | $6.56 | 27,362 |
| 2021-10-14 | $7.00 | $7.08 | $6.97 | $7.00 | $6.60 | 63,887 |
| 2021-10-13 | $6.99 | $7.04 | $6.92 | $7.00 | $6.60 | 55,197 |
| 2021-10-12 | $7.08 | $7.10 | $6.82 | $6.94 | $6.54 | 45,600 |
| 2021-10-11 | $7.00 | $7.15 | $6.98 | $7.08 | $6.67 | 40,665 |
| 2021-10-08 | $6.70 | $7.20 | $6.70 | $7.00 | $6.60 | 78,658 |
| 2021-10-07 | $6.52 | $6.68 | $6.50 | $6.60 | $6.22 | 27,910 |
| 2021-10-06 | $6.60 | $6.65 | $6.51 | $6.56 | $6.18 | 24,036 |
| 2021-10-05 | $6.70 | $6.75 | $6.51 | $6.65 | $6.27 | 45,900 |
| 2021-10-04 | $6.68 | $6.80 | $6.53 | $6.70 | $6.32 | 87,612 |
| 2021-10-01 | $6.78 | $6.90 | $6.62 | $6.68 | $6.30 | 41,862 |
| 2021-09-30 | $6.83 | $6.86 | $6.52 | $6.76 | $6.37 | 63,831 |
| 2021-09-29 | $6.99 | $7.00 | $6.81 | $6.85 | $6.45 | 54,957 |
| 2021-09-28 | $7.15 | $7.15 | $6.98 | $7.00 | $6.60 | 52,557 |
| 2021-09-27 | $7.24 | $7.24 | $7.06 | $7.12 | $6.71 | 39,917 |
| 2021-09-24 | $7.14 | $7.24 | $7.11 | $7.21 | $6.79 | 49,965 |
| 2021-09-23 | $7.25 | $7.27 | $7.08 | $7.10 | $6.69 | 52,690 |
| 2021-09-22 | $7.41 | $7.41 | $7.21 | $7.24 | $6.82 | 53,010 |
| 2021-09-21 | $7.25 | $7.39 | $7.20 | $7.39 | $6.97 | 183,126 |
| 2021-09-20 | $7.28 | $7.45 | $7.20 | $7.25 | $6.83 | 42,735 |
| 2021-09-17 | $7.25 | $7.34 | $7.19 | $7.26 | $6.84 | 23,812 |
| 2021-09-16 | $7.46 | $7.51 | $7.22 | $7.25 | $6.80 | 115,939 |
| 2021-09-15 | $7.44 | $7.59 | $7.44 | $7.50 | $7.04 | 36,620 |
| 2021-09-14 | $7.50 | $7.54 | $7.40 | $7.42 | $6.96 | 24,366 |
| 2021-09-13 | $7.54 | $7.59 | $7.40 | $7.40 | $6.94 | 72,539 |
| 2021-09-10 | $7.35 | $7.54 | $7.35 | $7.50 | $7.04 | 23,559 |
| 2021-09-09 | $7.49 | $7.50 | $7.27 | $7.44 | $6.98 | 37,061 |
| 2021-09-08 | $7.64 | $7.70 | $7.60 | $7.63 | $7.15 | 22,097 |
| 2021-09-07 | $7.64 | $7.79 | $7.50 | $7.65 | $7.18 | 42,974 |
| 2021-09-03 | $7.53 | $7.77 | $7.49 | $7.77 | $7.29 | 52,294 |
| 2021-09-02 | $7.48 | $7.56 | $7.47 | $7.52 | $7.05 | 26,390 |
| 2021-09-01 | $7.48 | $7.55 | $7.36 | $7.48 | $7.02 | 28,092 |
| 2021-08-31 | $7.44 | $7.59 | $7.40 | $7.50 | $7.04 | 28,303 |
| 2021-08-30 | $7.35 | $7.47 | $7.35 | $7.44 | $6.98 | 14,173 |
| 2021-08-27 | $7.16 | $7.42 | $7.16 | $7.35 | $6.89 | 35,494 |
| 2021-08-26 | $7.43 | $7.44 | $6.82 | $7.16 | $6.72 | 70,551 |
| 2021-08-25 | $7.59 | $7.62 | $7.42 | $7.42 | $6.96 | 35,183 |
| 2021-08-24 | $7.34 | $7.59 | $7.34 | $7.59 | $7.12 | 32,945 |
| 2021-08-23 | $7.28 | $7.47 | $7.26 | $7.42 | $6.96 | 38,077 |
| 2021-08-20 | $7.05 | $7.43 | $6.91 | $7.30 | $6.85 | 40,343 |
| 2021-08-19 | $7.40 | $7.45 | $7.08 | $7.09 | $6.65 | 99,152 |
| 2021-08-18 | $7.50 | $7.50 | $7.40 | $7.45 | $6.99 | 60,776 |
| 2021-08-17 | $7.63 | $7.70 | $7.45 | $7.49 | $6.99 | 53,094 |
| 2021-08-16 | $7.65 | $7.70 | $7.60 | $7.62 | $7.11 | 25,267 |
| 2021-08-13 | $7.63 | $7.65 | $7.51 | $7.63 | $7.12 | 31,747 |
| 2021-08-12 | $7.69 | $7.69 | $7.49 | $7.61 | $7.11 | 49,228 |
| 2021-08-11 | $7.51 | $7.68 | $7.50 | $7.56 | $7.06 | 43,548 |
| 2021-08-10 | $7.52 | $7.62 | $7.32 | $7.51 | $7.01 | 41,525 |
| 2021-08-09 | $7.65 | $7.75 | $7.51 | $7.59 | $7.09 | 58,197 |
| 2021-08-06 | $7.76 | $7.80 | $7.50 | $7.66 | $7.16 | 54,726 |
| 2021-08-05 | $7.99 | $8.00 | $7.78 | $7.81 | $7.29 | 122,624 |
| 2021-08-04 | $7.95 | $8.10 | $7.88 | $7.91 | $7.38 | 107,270 |
| 2021-08-03 | $7.81 | $7.99 | $7.80 | $7.85 | $7.33 | 62,015 |
| 2021-08-02 | $7.80 | $7.89 | $7.65 | $7.81 | $7.29 | 47,933 |
| 2021-07-30 | $7.74 | $7.99 | $7.60 | $7.71 | $7.20 | 22,597 |
| 2021-07-29 | $7.70 | $7.99 | $7.70 | $7.71 | $7.20 | 51,374 |
| 2021-07-28 | $7.56 | $7.73 | $7.55 | $7.60 | $7.09 | 45,332 |
| 2021-07-27 | $7.50 | $8.10 | $7.50 | $7.51 | $7.01 | 110,428 |
| 2021-07-26 | $7.65 | $7.67 | $7.50 | $7.50 | $7.01 | 33,540 |
| 2021-07-23 | $7.70 | $7.80 | $7.52 | $7.60 | $7.10 | 43,270 |
| 2021-07-22 | $7.69 | $7.85 | $7.55 | $7.69 | $7.18 | 18,804 |
| 2021-07-21 | $7.73 | $7.93 | $7.67 | $7.70 | $7.19 | 34,242 |
| 2021-07-20 | $7.50 | $7.87 | $7.50 | $7.70 | $7.19 | 45,159 |
| 2021-07-19 | $7.55 | $7.65 | $7.47 | $7.59 | $7.09 | 93,465 |
| 2021-07-16 | $7.98 | $7.99 | $7.55 | $7.65 | $7.14 | 52,700 |
| 2021-07-15 | $8.09 | $8.40 | $7.81 | $8.00 | $7.44 | 66,238 |
| 2021-07-14 | $7.63 | $8.30 | $7.35 | $8.18 | $7.60 | 131,463 |
| 2021-07-13 | $7.55 | $7.65 | $7.50 | $7.63 | $7.09 | 29,659 |
| 2021-07-12 | $7.53 | $7.60 | $7.50 | $7.51 | $6.98 | 55,779 |
| 2021-07-09 | $7.30 | $7.54 | $7.22 | $7.52 | $6.99 | 65,060 |
| 2021-07-08 | $7.23 | $7.43 | $7.16 | $7.30 | $6.78 | 135,487 |
| 2021-07-07 | $7.50 | $7.50 | $7.24 | $7.25 | $6.74 | 50,853 |
| 2021-07-06 | $7.11 | $7.52 | $7.05 | $7.41 | $6.89 | 85,502 |
| 2021-07-02 | $6.94 | $7.08 | $6.92 | $7.00 | $6.51 | 35,999 |
| 2021-07-01 | $7.10 | $7.14 | $6.86 | $7.00 | $6.51 | 26,226 |
| 2021-06-30 | $6.80 | $7.20 | $6.62 | $6.85 | $6.37 | 64,579 |
| 2021-06-29 | $7.22 | $7.30 | $6.52 | $6.85 | $6.36 | 63,761 |
| 2021-06-28 | $6.58 | $7.49 | $6.45 | $7.11 | $6.61 | 177,847 |
| 2021-06-25 | $7.25 | $7.28 | $6.40 | $6.40 | $5.95 | 233,415 |
| 2021-06-24 | $7.35 | $7.40 | $7.25 | $7.26 | $6.75 | 15,599 |
| 2021-06-23 | $7.20 | $7.65 | $7.14 | $7.25 | $6.74 | 21,306 |
| 2021-06-22 | $7.51 | $7.51 | $7.12 | $7.20 | $6.69 | 47,489 |
| 2021-06-21 | $7.46 | $7.79 | $7.22 | $7.35 | $6.83 | 77,335 |
| 2021-06-18 | $7.58 | $7.77 | $7.47 | $7.70 | $7.16 | 49,151 |
| 2021-06-17 | $8.15 | $8.15 | $7.50 | $7.58 | $7.02 | 172,618 |
| 2021-06-16 | $8.18 | $8.19 | $8.05 | $8.15 | $7.55 | 34,662 |
| 2021-06-15 | $8.31 | $8.35 | $8.18 | $8.18 | $7.57 | 31,077 |
| 2021-06-14 | $8.25 | $8.46 | $8.24 | $8.35 | $7.73 | 57,637 |
| 2021-06-11 | $8.09 | $8.40 | $8.09 | $8.36 | $7.74 | 79,409 |
| 2021-06-10 | $8.20 | $8.40 | $8.10 | $8.17 | $7.56 | 110,845 |
| 2021-06-09 | $8.19 | $8.31 | $8.06 | $8.15 | $7.55 | 51,536 |
| 2021-06-08 | $8.10 | $8.19 | $8.10 | $8.17 | $7.56 | 45,551 |
| 2021-06-07 | $8.15 | $8.16 | $8.01 | $8.16 | $7.55 | 76,420 |
| 2021-06-04 | $8.15 | $8.31 | $8.10 | $8.16 | $7.55 | 87,005 |
| 2021-06-03 | $8.49 | $8.50 | $8.07 | $8.15 | $7.55 | 109,458 |
| 2021-06-02 | $8.68 | $8.73 | $8.33 | $8.50 | $7.87 | 179,602 |
| 2021-06-01 | $8.89 | $8.90 | $8.60 | $8.65 | $8.01 | 126,615 |
| 2021-05-28 | $7.70 | $8.94 | $7.69 | $8.45 | $7.82 | 524,252 |
| 2021-05-27 | $7.50 | $7.75 | $7.50 | $7.75 | $7.17 | 58,296 |
| 2021-05-26 | $7.86 | $7.86 | $7.50 | $7.53 | $6.97 | 72,854 |
| 2021-05-25 | $7.49 | $7.62 | $7.43 | $7.55 | $6.99 | 49,143 |
| 2021-05-24 | $7.32 | $7.57 | $7.27 | $7.50 | $6.94 | 115,379 |
| 2021-05-21 | $7.16 | $7.30 | $7.12 | $7.26 | $6.72 | 39,526 |
| 2021-05-20 | $7.01 | $7.29 | $7.01 | $7.16 | $6.63 | 61,553 |
| 2021-05-19 | $7.37 | $7.53 | $7.04 | $7.09 | $6.56 | 127,837 |
| 2021-05-18 | $7.51 | $7.86 | $7.00 | $7.24 | $6.70 | 122,484 |
| 2021-05-17 | $7.62 | $7.94 | $7.20 | $7.55 | $6.99 | 241,785 |
| 2021-05-14 | $6.65 | $7.43 | $6.59 | $7.14 | $6.61 | 165,710 |
| 2021-05-13 | $6.35 | $6.90 | $6.27 | $6.62 | $6.10 | 145,486 |
| 2021-05-12 | $5.69 | $6.74 | $5.69 | $6.30 | $5.81 | 336,587 |
| 2021-05-11 | $5.59 | $5.67 | $5.51 | $5.66 | $5.22 | 75,834 |
| 2021-05-10 | $5.60 | $5.64 | $5.49 | $5.52 | $5.08 | 127,401 |
| 2021-05-07 | $5.42 | $5.60 | $5.37 | $5.53 | $5.09 | 182,989 |
| 2021-05-06 | $5.25 | $5.40 | $5.25 | $5.31 | $4.90 | 172,622 |
| 2021-05-05 | $5.13 | $5.38 | $5.13 | $5.18 | $4.78 | 381,247 |
| 2021-05-04 | $5.11 | $5.36 | $4.88 | $5.08 | $4.68 | 305,270 |
| 2021-05-03 | $5.10 | $5.40 | $4.95 | $5.00 | $4.61 | 152,434 |
| 2021-04-30 | $5.09 | $5.14 | $4.94 | $5.05 | $4.66 | 234,394 |
| 2021-04-29 | $5.32 | $5.32 | $5.00 | $5.04 | $4.65 | 109,519 |
| 2021-04-28 | $5.40 | $5.46 | $5.13 | $5.20 | $4.79 | 147,282 |
| 2021-04-27 | $5.47 | $5.50 | $5.37 | $5.40 | $4.98 | 90,971 |
| 2021-04-26 | $5.38 | $5.51 | $5.38 | $5.43 | $5.01 | 60,836 |
| 2021-04-23 | $5.45 | $5.59 | $5.38 | $5.38 | $4.96 | 98,682 |
| 2021-04-22 | $5.60 | $5.66 | $5.38 | $5.50 | $5.07 | 118,763 |
| 2021-04-21 | $5.56 | $5.67 | $5.51 | $5.66 | $5.22 | 100,127 |
| 2021-04-20 | $5.41 | $5.59 | $5.38 | $5.55 | $5.12 | 93,689 |
| 2021-04-19 | $5.50 | $5.50 | $5.39 | $5.48 | $5.05 | 52,960 |
| 2021-04-16 | $5.40 | $5.49 | $5.13 | $5.48 | $5.05 | 98,756 |
| 2021-04-15 | $5.28 | $5.50 | $5.28 | $5.39 | $4.95 | 73,531 |
| 2021-04-14 | $5.15 | $5.38 | $5.15 | $5.26 | $4.83 | 119,050 |
| 2021-04-13 | $5.05 | $5.25 | $5.05 | $5.19 | $4.77 | 55,115 |
| 2021-04-12 | $5.11 | $5.20 | $5.03 | $5.11 | $4.69 | 70,582 |
| 2021-04-09 | $5.40 | $5.40 | $5.06 | $5.14 | $4.72 | 80,958 |
| 2021-04-08 | $5.19 | $5.45 | $5.19 | $5.22 | $4.79 | 109,378 |
| 2021-04-07 | $5.35 | $5.80 | $5.20 | $5.20 | $4.78 | 159,320 |
| 2021-04-06 | $5.24 | $5.79 | $5.23 | $5.42 | $4.98 | 180,833 |
| 2021-04-05 | $4.69 | $5.44 | $4.60 | $5.23 | $4.80 | 184,807 |
| 2021-04-01 | $4.68 | $4.70 | $4.58 | $4.62 | $4.24 | 48,570 |
| 2021-03-31 | $4.61 | $4.72 | $4.52 | $4.62 | $4.24 | 48,907 |
| 2021-03-30 | $4.68 | $4.68 | $4.61 | $4.61 | $4.23 | 96,242 |
| 2021-03-29 | $4.68 | $4.76 | $4.64 | $4.68 | $4.30 | 77,263 |
| 2021-03-26 | $4.55 | $4.80 | $4.55 | $4.69 | $4.31 | 194,225 |
| 2021-03-25 | $4.49 | $4.85 | $4.47 | $4.54 | $4.17 | 380,091 |
| 2021-03-24 | $3.95 | $4.53 | $3.95 | $4.48 | $4.11 | 60,326 |
| 2021-03-23 | $4.54 | $4.58 | $4.00 | $4.00 | $3.67 | 230,148 |
| 2021-03-22 | $4.70 | $4.80 | $4.46 | $4.46 | $4.10 | 98,331 |
| 2021-03-19 | $4.74 | $4.74 | $4.58 | $4.70 | $4.32 | 610,072 |
| 2021-03-18 | $4.46 | $4.85 | $4.46 | $4.65 | $4.27 | 134,936 |
| 2021-03-17 | $4.50 | $4.72 | $4.40 | $4.70 | $4.32 | 162,513 |
| 2021-03-16 | $4.58 | $4.80 | $4.51 | $4.51 | $4.14 | 69,871 |
| 2021-03-15 | $4.75 | $4.80 | $4.58 | $4.62 | $4.24 | 217,605 |
| 2021-03-12 | $4.80 | $4.80 | $4.52 | $4.70 | $4.32 | 89,016 |
| 2021-03-11 | $4.60 | $4.65 | $4.53 | $4.65 | $4.27 | 99,373 |
| 2021-03-10 | $4.50 | $4.80 | $4.50 | $4.65 | $4.27 | 250,151 |
| 2021-03-09 | $4.35 | $4.80 | $4.30 | $4.60 | $4.23 | 316,550 |
| 2021-03-08 | $4.25 | $4.62 | $4.25 | $4.40 | $4.04 | 487,093 |
| 2021-03-05 | $3.80 | $4.48 | $3.77 | $4.30 | $3.95 | 174,664 |
| 2021-03-04 | $4.16 | $4.17 | $4.00 | $4.06 | $3.73 | 144,767 |
| 2021-03-03 | $3.76 | $4.23 | $3.76 | $4.16 | $3.82 | 206,763 |
| 2021-03-02 | $3.78 | $4.05 | $3.78 | $3.94 | $3.62 | 243,889 |
| 2021-03-01 | $3.73 | $4.05 | $3.55 | $4.02 | $3.69 | 239,343 |
| 2021-02-26 | $3.10 | $3.98 | $3.10 | $3.17 | $2.91 | 2,847,055 |
| 2021-02-25 | $2.96 | $3.30 | $2.94 | $2.98 | $2.74 | 1,322,719 |
| 2021-02-24 | $2.80 | $3.04 | $2.80 | $2.98 | $2.74 | 1,322,719 |
| 2021-02-23 | $2.79 | $3.15 | $2.79 | $2.85 | $2.62 | 562,484 |
| 2021-02-22 | $3.23 | $3.24 | $3.02 | $3.11 | $2.86 | 957,804 |
| 2021-02-19 | $0.75 | $3.79 | $0.75 | $3.29 | $3.02 | 1,431,129 |
Fortitude Gold Corp (FTCO) News Headlines
Recent Fortitude Gold Corp (FTCO) News
Similar Companies to Fortitude Gold Corp (FTCO) 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 | -- | -- | -- |