Amtd International Inc (HKIB) Exchange: NYSE
Data as of April 26, 2024
$1.74 ($0.03) 1.75%
Amtd International Inc - Daily Information
Click for more stock information on Amtd International Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $1.72 |
| Previous Close | $1.74 |
| High | $1.88 |
| Low | $1.72 |
| Adjusted Open | $1.72 |
| Previous Adjusted Close | $1.74 |
| Adjusted High | $1.88 |
| Adjusted Low | $1.72 |
About Amtd International Inc (HKIB)
Amtd International Inc ADR
Invest in Amtd International Inc (HKIB)
Historical Stock Data for Amtd International Inc (HKIB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $1.72 | $1.88 | $1.72 | $1.74 | $1.74 | 46,200 |
| 2024-04-19 | $1.72 | $1.78 | $1.67 | $1.71 | $1.71 | 85,744 |
| 2024-04-18 | $1.72 | $1.75 | $1.71 | $1.75 | $1.75 | 22,419 |
| 2024-04-17 | $1.74 | $1.75 | $1.70 | $1.71 | $1.71 | 38,178 |
| 2024-04-16 | $1.70 | $1.72 | $1.69 | $1.70 | $1.70 | 28,779 |
| 2024-04-15 | $1.85 | $1.85 | $1.69 | $1.69 | $1.69 | 57,661 |
| 2024-04-12 | $1.82 | $1.93 | $1.80 | $1.82 | $1.82 | 52,818 |
| 2024-04-11 | $1.90 | $1.92 | $1.84 | $1.84 | $1.84 | 141,021 |
| 2024-04-10 | $1.81 | $1.93 | $1.79 | $1.92 | $1.92 | 29,238 |
| 2024-04-09 | $1.78 | $1.98 | $1.78 | $1.87 | $1.87 | 75,266 |
| 2024-04-08 | $1.66 | $1.92 | $1.66 | $1.80 | $1.80 | 258,531 |
| 2024-04-05 | $1.66 | $1.67 | $1.66 | $1.66 | $1.66 | 19,911 |
| 2024-04-04 | $1.67 | $1.70 | $1.65 | $1.66 | $1.66 | 31,866 |
| 2024-04-03 | $1.70 | $1.72 | $1.65 | $1.65 | $1.65 | 48,309 |
| 2024-04-02 | $1.75 | $1.75 | $1.70 | $1.71 | $1.71 | 9,621 |
| 2024-04-01 | $1.75 | $1.76 | $1.72 | $1.74 | $1.74 | 14,563 |
| 2024-03-28 | $1.74 | $1.80 | $1.74 | $1.77 | $1.77 | 26,461 |
| 2024-03-27 | $1.73 | $1.77 | $1.71 | $1.76 | $1.76 | 7,087 |
| 2024-03-26 | $1.75 | $1.75 | $1.73 | $1.74 | $1.74 | 4,379 |
| 2024-03-25 | $1.72 | $1.77 | $1.72 | $1.74 | $1.74 | 16,327 |
| 2024-03-22 | $1.73 | $1.78 | $1.71 | $1.72 | $1.72 | 21,735 |
| 2024-03-21 | $1.70 | $1.79 | $1.70 | $1.73 | $1.73 | 61,262 |
| 2024-03-20 | $1.69 | $1.70 | $1.67 | $1.70 | $1.70 | 19,495 |
| 2024-03-19 | $1.70 | $1.72 | $1.67 | $1.68 | $1.68 | 23,377 |
| 2024-03-18 | $1.69 | $1.70 | $1.67 | $1.70 | $1.70 | 25,505 |
| 2024-03-15 | $1.72 | $1.72 | $1.68 | $1.71 | $1.71 | 22,504 |
| 2024-03-14 | $1.73 | $1.74 | $1.68 | $1.70 | $1.70 | 15,906 |
| 2024-03-13 | $1.73 | $1.76 | $1.72 | $1.75 | $1.75 | 13,871 |
| 2024-03-12 | $1.79 | $1.79 | $1.69 | $1.75 | $1.75 | 38,942 |
| 2024-03-11 | $1.70 | $1.73 | $1.70 | $1.72 | $1.72 | 12,355 |
| 2024-03-08 | $1.76 | $1.79 | $1.68 | $1.70 | $1.70 | 58,955 |
| 2024-03-07 | $1.77 | $1.77 | $1.70 | $1.73 | $1.73 | 47,953 |
| 2024-03-06 | $1.68 | $1.75 | $1.68 | $1.73 | $1.73 | 72,236 |
| 2024-03-05 | $1.68 | $1.69 | $1.68 | $1.68 | $1.68 | 20,262 |
| 2024-03-04 | $1.69 | $1.71 | $1.68 | $1.69 | $1.69 | 28,744 |
| 2024-03-01 | $1.69 | $1.74 | $1.68 | $1.71 | $1.71 | 25,771 |
| 2024-02-29 | $1.73 | $1.73 | $1.68 | $1.70 | $1.70 | 37,887 |
| 2024-02-28 | $1.75 | $1.75 | $1.68 | $1.73 | $1.73 | 13,399 |
| 2024-02-27 | $1.70 | $1.74 | $1.70 | $1.71 | $1.71 | 39,676 |
| 2024-02-26 | $1.71 | $1.75 | $1.69 | $1.70 | $1.70 | 26,705 |
| 2024-02-23 | $1.75 | $1.76 | $1.68 | $1.69 | $1.69 | 36,527 |
| 2024-02-22 | $1.77 | $1.83 | $1.66 | $1.75 | $1.75 | 173,463 |
| 2024-02-21 | $1.84 | $1.85 | $1.78 | $1.80 | $1.80 | 55,367 |
| 2024-02-20 | $1.83 | $1.85 | $1.70 | $1.82 | $1.82 | 64,844 |
| 2024-02-16 | $1.90 | $1.90 | $1.77 | $1.79 | $1.79 | 114,452 |
| 2024-02-15 | $1.79 | $1.89 | $1.78 | $1.89 | $1.89 | 48,419 |
| 2024-02-14 | $1.99 | $2.00 | $1.70 | $1.74 | $1.74 | 421,452 |
| 2024-02-13 | $1.70 | $1.80 | $1.68 | $1.70 | $1.70 | 36,090 |
| 2024-02-12 | $1.77 | $1.80 | $1.70 | $1.75 | $1.75 | 79,455 |
| 2024-02-09 | $1.77 | $1.77 | $1.69 | $1.75 | $1.75 | 36,564 |
| 2024-02-08 | $1.67 | $1.76 | $1.67 | $1.69 | $1.69 | 51,516 |
| 2024-02-07 | $1.75 | $1.75 | $1.66 | $1.71 | $1.71 | 20,932 |
| 2024-02-06 | $1.71 | $1.78 | $1.67 | $1.69 | $1.69 | 40,872 |
| 2024-02-05 | $1.69 | $1.77 | $1.67 | $1.71 | $1.71 | 52,716 |
| 2024-02-02 | $1.68 | $1.69 | $1.68 | $1.69 | $1.69 | 9,309 |
| 2024-02-01 | $1.72 | $1.75 | $1.69 | $1.71 | $1.71 | 18,914 |
| 2024-01-31 | $1.68 | $1.74 | $1.68 | $1.68 | $1.68 | 22,337 |
| 2024-01-30 | $1.68 | $1.75 | $1.68 | $1.68 | $1.68 | 20,539 |
| 2024-01-29 | $1.79 | $1.80 | $1.70 | $1.71 | $1.71 | 38,040 |
| 2024-01-26 | $1.70 | $1.79 | $1.67 | $1.74 | $1.74 | 61,247 |
| 2024-01-25 | $1.80 | $1.82 | $1.65 | $1.65 | $1.65 | 82,981 |
| 2024-01-24 | $1.74 | $1.74 | $1.70 | $1.70 | $1.70 | 23,119 |
| 2024-01-23 | $1.70 | $1.72 | $1.70 | $1.70 | $1.70 | 13,044 |
| 2024-01-22 | $1.72 | $1.74 | $1.70 | $1.71 | $1.71 | 10,598 |
| 2024-01-19 | $1.70 | $1.73 | $1.68 | $1.70 | $1.70 | 53,039 |
| 2024-01-18 | $1.70 | $1.73 | $1.70 | $1.70 | $1.70 | 7,648 |
| 2024-01-17 | $1.77 | $1.77 | $1.70 | $1.72 | $1.72 | 35,599 |
| 2024-01-16 | $1.75 | $1.77 | $1.72 | $1.77 | $1.77 | 24,981 |
| 2024-01-12 | $1.79 | $1.79 | $1.76 | $1.77 | $1.77 | 25,379 |
| 2024-01-11 | $1.75 | $1.83 | $1.75 | $1.76 | $1.76 | 16,330 |
| 2024-01-10 | $1.79 | $1.80 | $1.76 | $1.78 | $1.78 | 32,193 |
| 2024-01-09 | $1.80 | $1.80 | $1.75 | $1.76 | $1.76 | 18,030 |
| 2024-01-08 | $1.80 | $1.80 | $1.75 | $1.77 | $1.77 | 9,182 |
| 2024-01-05 | $1.78 | $1.81 | $1.76 | $1.78 | $1.78 | 17,120 |
| 2024-01-04 | $1.85 | $1.85 | $1.75 | $1.78 | $1.78 | 64,664 |
| 2024-01-03 | $1.87 | $1.87 | $1.76 | $1.85 | $1.85 | 25,422 |
| 2024-01-02 | $1.80 | $1.88 | $1.77 | $1.83 | $1.83 | 26,547 |
| 2023-12-29 | $1.90 | $1.90 | $1.70 | $1.80 | $1.80 | 103,965 |
| 2023-12-28 | $1.81 | $1.94 | $1.78 | $1.87 | $1.87 | 81,823 |
| 2023-12-27 | $1.80 | $1.84 | $1.74 | $1.76 | $1.76 | 67,666 |
| 2023-12-26 | $1.81 | $1.84 | $1.78 | $1.81 | $1.81 | 44,851 |
| 2023-12-22 | $1.80 | $1.88 | $1.80 | $1.84 | $1.84 | 97,342 |
| 2023-12-21 | $1.79 | $1.80 | $1.76 | $1.79 | $1.79 | 12,222 |
| 2023-12-20 | $1.80 | $1.84 | $1.75 | $1.80 | $1.80 | 54,380 |
| 2023-12-19 | $1.77 | $1.94 | $1.77 | $1.81 | $1.81 | 48,614 |
| 2023-12-18 | $1.79 | $1.90 | $1.77 | $1.77 | $1.77 | 62,906 |
| 2023-12-15 | $1.75 | $1.84 | $1.75 | $1.79 | $1.79 | 25,583 |
| 2023-12-14 | $1.78 | $1.83 | $1.75 | $1.79 | $1.79 | 72,377 |
| 2023-12-13 | $1.76 | $1.81 | $1.73 | $1.79 | $1.79 | 48,073 |
| 2023-12-12 | $1.81 | $1.82 | $1.78 | $1.78 | $1.78 | 13,848 |
| 2023-12-11 | $1.82 | $1.85 | $1.79 | $1.81 | $1.81 | 16,336 |
| 2023-12-08 | $1.80 | $1.82 | $1.75 | $1.80 | $1.80 | 13,638 |
| 2023-12-07 | $1.82 | $1.85 | $1.78 | $1.79 | $1.79 | 27,415 |
| 2023-12-06 | $1.79 | $1.85 | $1.79 | $1.84 | $1.84 | 22,152 |
| 2023-12-05 | $1.78 | $1.83 | $1.78 | $1.81 | $1.81 | 35,752 |
| 2023-12-04 | $1.85 | $1.87 | $1.75 | $1.82 | $1.82 | 52,260 |
| 2023-12-01 | $1.79 | $1.85 | $1.78 | $1.83 | $1.83 | 41,470 |
| 2023-11-30 | $1.85 | $1.85 | $1.79 | $1.80 | $1.80 | 37,071 |
| 2023-11-29 | $1.81 | $1.93 | $1.78 | $1.80 | $1.80 | 29,423 |
| 2023-11-28 | $1.80 | $1.87 | $1.77 | $1.85 | $1.85 | 115,706 |
| 2023-11-27 | $1.84 | $2.04 | $1.75 | $1.77 | $1.77 | 495,863 |
| 2023-11-24 | $1.75 | $1.90 | $1.74 | $1.76 | $1.76 | 773,318 |
| 2023-11-22 | $1.78 | $1.80 | $1.75 | $1.76 | $1.76 | 24,398 |
| 2023-11-21 | $1.89 | $1.89 | $1.70 | $1.77 | $1.77 | 105,822 |
| 2023-11-20 | $1.94 | $1.96 | $1.80 | $1.83 | $1.83 | 40,147 |
| 2023-11-17 | $1.92 | $2.04 | $1.80 | $1.91 | $1.91 | 76,747 |
| 2023-11-16 | $0.81 | $0.81 | $0.65 | $0.66 | $1.98 | 40,981 |
| 2023-11-15 | $0.70 | $0.73 | $0.67 | $0.72 | $2.16 | 48,861 |
| 2023-11-14 | $0.65 | $0.68 | $0.61 | $0.67 | $2.01 | 33,850 |
| 2023-11-13 | $0.61 | $0.64 | $0.60 | $0.64 | $1.93 | 69,484 |
| 2023-11-10 | $0.63 | $0.63 | $0.59 | $0.60 | $0.60 | 131,819 |
| 2023-11-09 | $0.73 | $0.73 | $0.62 | $0.62 | $0.62 | 255,756 |
| 2023-11-08 | $0.76 | $0.77 | $0.72 | $0.74 | $0.74 | 52,420 |
| 2023-11-07 | $0.78 | $0.78 | $0.75 | $0.77 | $0.77 | 57,216 |
| 2023-11-06 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 26,610 |
| 2023-11-03 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 41,094 |
| 2023-11-02 | $0.74 | $0.78 | $0.74 | $0.75 | $0.75 | 59,998 |
| 2023-11-01 | $0.77 | $0.80 | $0.72 | $0.76 | $0.76 | 86,530 |
| 2023-10-31 | $0.77 | $0.80 | $0.75 | $0.78 | $0.78 | 26,205 |
| 2023-10-30 | $0.80 | $0.80 | $0.76 | $0.79 | $0.79 | 31,164 |
| 2023-10-27 | $0.78 | $0.83 | $0.75 | $0.76 | $0.76 | 71,440 |
| 2023-10-26 | $0.78 | $0.88 | $0.77 | $0.79 | $0.79 | 209,658 |
| 2023-10-25 | $0.88 | $0.90 | $0.70 | $0.75 | $0.75 | 612,680 |
| 2023-10-24 | $1.04 | $1.10 | $0.85 | $0.88 | $0.88 | 887,062 |
| 2023-10-23 | $1.12 | $1.12 | $1.01 | $1.05 | $1.05 | 167,028 |
| 2023-10-20 | $1.20 | $1.20 | $1.08 | $1.12 | $1.12 | 154,795 |
| 2023-10-19 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 85,436 |
| 2023-10-18 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 34,008 |
| 2023-10-17 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 55,088 |
| 2023-10-16 | $1.20 | $1.20 | $1.18 | $1.20 | $1.20 | 127,510 |
| 2023-10-13 | $1.21 | $1.21 | $1.18 | $1.20 | $1.20 | 39,683 |
| 2023-10-12 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 44,377 |
| 2023-10-11 | $1.20 | $1.22 | $1.18 | $1.20 | $1.20 | 98,842 |
| 2023-10-10 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 30,933 |
| 2023-10-09 | $1.20 | $1.22 | $1.19 | $1.22 | $1.22 | 37,489 |
| 2023-10-06 | $1.20 | $1.23 | $1.20 | $1.20 | $1.20 | 49,649 |
| 2023-10-05 | $1.20 | $1.22 | $1.15 | $1.22 | $1.22 | 180,251 |
| 2023-10-04 | $1.21 | $1.24 | $1.19 | $1.20 | $1.20 | 61,767 |
| 2023-10-03 | $1.22 | $1.24 | $1.20 | $1.22 | $1.22 | 45,252 |
| 2023-10-02 | $1.23 | $1.25 | $1.21 | $1.24 | $1.24 | 65,186 |
| 2023-09-29 | $1.22 | $1.28 | $1.22 | $1.23 | $1.23 | 174,269 |
| 2023-09-28 | $1.22 | $1.22 | $1.20 | $1.22 | $1.22 | 29,600 |
| 2023-09-27 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 60,166 |
| 2023-09-26 | $1.21 | $1.22 | $1.19 | $1.20 | $1.20 | 48,104 |
| 2023-09-25 | $1.20 | $1.22 | $1.18 | $1.20 | $1.20 | 150,272 |
| 2023-09-22 | $1.20 | $1.28 | $1.13 | $1.18 | $1.18 | 250,156 |
| 2023-09-21 | $1.20 | $1.21 | $1.17 | $1.17 | $1.17 | 78,888 |
| 2023-09-20 | $1.20 | $1.21 | $1.18 | $1.20 | $1.20 | 95,079 |
| 2023-09-19 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 39,042 |
| 2023-09-18 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 33,621 |
| 2023-09-15 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 115,312 |
| 2023-09-14 | $1.22 | $1.22 | $1.20 | $1.22 | $1.22 | 55,282 |
| 2023-09-13 | $1.20 | $1.24 | $1.20 | $1.21 | $1.21 | 169,564 |
| 2023-09-12 | $1.20 | $1.24 | $1.19 | $1.20 | $1.20 | 190,723 |
| 2023-09-11 | $1.23 | $1.23 | $1.20 | $1.22 | $1.22 | 112,228 |
| 2023-09-08 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 110,457 |
| 2023-09-07 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 105,112 |
| 2023-09-06 | $1.20 | $1.23 | $1.20 | $1.21 | $1.21 | 73,386 |
| 2023-09-05 | $1.24 | $1.24 | $1.18 | $1.22 | $1.22 | 148,274 |
| 2023-09-01 | $1.22 | $1.24 | $1.21 | $1.23 | $1.23 | 66,714 |
| 2023-08-31 | $1.27 | $1.29 | $1.20 | $1.22 | $1.22 | 257,380 |
| 2023-08-30 | $1.29 | $1.30 | $1.26 | $1.28 | $1.28 | 349,138 |
| 2023-08-29 | $1.31 | $1.31 | $1.27 | $1.28 | $1.28 | 181,924 |
| 2023-08-28 | $1.30 | $1.33 | $1.28 | $1.30 | $1.30 | 267,440 |
| 2023-08-25 | $1.30 | $1.32 | $1.27 | $1.29 | $1.29 | 257,786 |
| 2023-08-24 | $1.32 | $1.35 | $1.30 | $1.30 | $1.30 | 200,058 |
| 2023-08-23 | $1.34 | $1.38 | $1.29 | $1.37 | $1.37 | 406,878 |
| 2023-08-22 | $1.43 | $1.53 | $1.31 | $1.33 | $1.33 | 3,894,487 |
| 2023-08-21 | $1.35 | $1.39 | $1.31 | $1.31 | $1.31 | 89,003 |
| 2023-08-18 | $1.39 | $1.39 | $1.30 | $1.37 | $1.37 | 149,692 |
| 2023-08-17 | $1.44 | $1.44 | $1.36 | $1.39 | $1.39 | 60,081 |
| 2023-08-16 | $1.49 | $1.49 | $1.36 | $1.40 | $1.40 | 190,364 |
| 2023-08-15 | $1.50 | $1.50 | $1.44 | $1.46 | $1.46 | 121,528 |
| 2023-08-14 | $1.51 | $1.52 | $1.47 | $1.47 | $1.47 | 129,858 |
| 2023-08-11 | $1.51 | $1.53 | $1.50 | $1.52 | $1.52 | 69,262 |
| 2023-08-10 | $1.53 | $1.54 | $1.50 | $1.53 | $1.53 | 46,028 |
| 2023-08-09 | $1.48 | $1.55 | $1.46 | $1.54 | $1.54 | 148,580 |
| 2023-08-08 | $1.50 | $1.52 | $1.48 | $1.49 | $1.49 | 195,614 |
| 2023-08-07 | $1.50 | $1.53 | $1.50 | $1.51 | $1.51 | 45,705 |
| 2023-08-04 | $1.53 | $1.53 | $1.50 | $1.52 | $1.52 | 41,591 |
| 2023-08-03 | $1.50 | $1.52 | $1.48 | $1.52 | $1.52 | 67,112 |
| 2023-08-02 | $1.50 | $1.53 | $1.49 | $1.49 | $1.49 | 85,480 |
| 2023-08-01 | $1.51 | $1.53 | $1.49 | $1.53 | $1.53 | 81,877 |
| 2023-07-31 | $1.50 | $1.52 | $1.49 | $1.51 | $1.51 | 77,676 |
| 2023-07-28 | $1.52 | $1.54 | $1.49 | $1.50 | $1.50 | 192,118 |
| 2023-07-27 | $1.52 | $1.57 | $1.50 | $1.51 | $1.51 | 86,584 |
| 2023-07-26 | $1.53 | $1.55 | $1.52 | $1.53 | $1.53 | 43,546 |
| 2023-07-25 | $1.55 | $1.56 | $1.51 | $1.55 | $1.55 | 90,281 |
| 2023-07-24 | $1.52 | $1.56 | $1.50 | $1.55 | $1.55 | 96,210 |
| 2023-07-21 | $1.53 | $1.53 | $1.47 | $1.50 | $1.50 | 141,017 |
| 2023-07-20 | $1.56 | $1.56 | $1.51 | $1.51 | $1.51 | 180,370 |
| 2023-07-19 | $1.58 | $1.60 | $1.51 | $1.54 | $1.54 | 303,146 |
| 2023-07-18 | $1.55 | $1.60 | $1.55 | $1.57 | $1.57 | 88,035 |
| 2023-07-17 | $1.59 | $1.61 | $1.56 | $1.56 | $1.56 | 58,487 |
| 2023-07-14 | $1.57 | $1.60 | $1.56 | $1.58 | $1.58 | 76,225 |
| 2023-07-13 | $1.57 | $1.62 | $1.56 | $1.57 | $1.57 | 281,542 |
| 2023-07-12 | $1.59 | $1.60 | $1.57 | $1.57 | $1.57 | 116,129 |
| 2023-07-11 | $1.60 | $1.61 | $1.56 | $1.58 | $1.58 | 130,013 |
| 2023-07-10 | $1.56 | $1.65 | $1.54 | $1.58 | $1.58 | 593,834 |
| 2023-07-07 | $1.55 | $1.60 | $1.55 | $1.57 | $1.57 | 94,698 |
| 2023-07-06 | $1.61 | $1.61 | $1.53 | $1.58 | $1.58 | 57,881 |
| 2023-07-05 | $1.59 | $1.63 | $1.57 | $1.62 | $1.62 | 87,379 |
| 2023-07-03 | $1.58 | $1.63 | $1.58 | $1.59 | $1.59 | 94,308 |
| 2023-06-30 | $1.59 | $1.63 | $1.56 | $1.58 | $1.58 | 98,643 |
| 2023-06-29 | $1.59 | $1.63 | $1.56 | $1.57 | $1.57 | 164,781 |
| 2023-06-28 | $1.63 | $1.65 | $1.56 | $1.60 | $1.60 | 165,989 |
| 2023-06-27 | $1.56 | $1.63 | $1.56 | $1.61 | $1.61 | 66,804 |
| 2023-06-26 | $1.51 | $1.58 | $1.51 | $1.57 | $1.57 | 49,376 |
| 2023-06-23 | $1.54 | $1.55 | $1.51 | $1.54 | $1.54 | 66,942 |
| 2023-06-22 | $1.58 | $1.58 | $1.51 | $1.53 | $1.53 | 127,387 |
| 2023-06-21 | $1.60 | $1.60 | $1.54 | $1.57 | $1.57 | 135,407 |
| 2023-06-20 | $1.65 | $1.66 | $1.58 | $1.58 | $1.58 | 112,506 |
| 2023-06-16 | $1.65 | $1.70 | $1.64 | $1.67 | $1.67 | 128,657 |
| 2023-06-15 | $1.67 | $1.69 | $1.60 | $1.64 | $1.64 | 221,508 |
| 2023-06-14 | $1.67 | $1.71 | $1.66 | $1.68 | $1.68 | 94,098 |
| 2023-06-13 | $1.71 | $1.71 | $1.68 | $1.70 | $1.70 | 145,196 |
| 2023-06-12 | $1.71 | $1.71 | $1.66 | $1.70 | $1.70 | 93,441 |
| 2023-06-09 | $1.72 | $1.75 | $1.68 | $1.68 | $1.68 | 322,872 |
| 2023-06-08 | $1.68 | $1.73 | $1.64 | $1.69 | $1.69 | 247,956 |
| 2023-06-07 | $1.65 | $1.68 | $1.63 | $1.65 | $1.65 | 90,504 |
| 2023-06-06 | $1.63 | $1.68 | $1.63 | $1.67 | $1.67 | 97,512 |
| 2023-06-05 | $1.61 | $1.66 | $1.60 | $1.63 | $1.63 | 119,316 |
| 2023-06-02 | $1.60 | $1.69 | $1.57 | $1.63 | $1.63 | 496,373 |
| 2023-06-01 | $1.51 | $1.58 | $1.51 | $1.58 | $1.58 | 84,012 |
| 2023-05-31 | $1.57 | $1.58 | $1.51 | $1.51 | $1.51 | 101,910 |
| 2023-05-30 | $1.51 | $1.57 | $1.50 | $1.56 | $1.56 | 100,955 |
| 2023-05-26 | $1.51 | $1.54 | $1.51 | $1.51 | $1.51 | 74,530 |
| 2023-05-25 | $1.55 | $1.58 | $1.51 | $1.54 | $1.54 | 166,745 |
| 2023-05-24 | $1.57 | $1.57 | $1.50 | $1.55 | $1.55 | 210,998 |
| 2023-05-23 | $1.62 | $1.62 | $1.57 | $1.58 | $1.58 | 112,590 |
| 2023-05-22 | $1.64 | $1.66 | $1.56 | $1.61 | $1.61 | 260,268 |
| 2023-05-19 | $1.64 | $1.67 | $1.64 | $1.65 | $1.65 | 70,295 |
| 2023-05-18 | $1.64 | $1.69 | $1.64 | $1.66 | $1.66 | 64,572 |
| 2023-05-17 | $1.63 | $1.69 | $1.63 | $1.68 | $1.68 | 136,680 |
| 2023-05-16 | $1.62 | $1.67 | $1.62 | $1.64 | $1.64 | 81,854 |
| 2023-05-15 | $1.61 | $1.83 | $1.61 | $1.65 | $1.65 | 715,439 |
| 2023-05-12 | $1.63 | $1.64 | $1.61 | $1.61 | $1.61 | 35,739 |
| 2023-05-11 | $1.63 | $1.65 | $1.62 | $1.63 | $1.63 | 49,197 |
| 2023-05-10 | $1.66 | $1.67 | $1.61 | $1.62 | $1.62 | 88,143 |
| 2023-05-09 | $1.64 | $1.67 | $1.63 | $1.66 | $1.66 | 54,567 |
| 2023-05-08 | $1.65 | $1.67 | $1.63 | $1.65 | $1.65 | 83,315 |
| 2023-05-05 | $1.63 | $1.67 | $1.62 | $1.67 | $1.67 | 122,003 |
| 2023-05-04 | $1.60 | $1.65 | $1.53 | $1.63 | $1.63 | 235,070 |
| 2023-05-03 | $1.65 | $1.67 | $1.60 | $1.60 | $1.60 | 122,043 |
| 2023-05-02 | $1.65 | $1.68 | $1.61 | $1.68 | $1.68 | 147,151 |
| 2023-05-01 | $1.72 | $1.73 | $1.65 | $1.65 | $1.65 | 447,574 |
| 2023-04-28 | $1.73 | $1.82 | $1.63 | $1.74 | $1.74 | 1,611,707 |
| 2023-04-27 | $1.63 | $1.64 | $1.56 | $1.60 | $1.60 | 326,803 |
| 2023-04-26 | $1.68 | $1.68 | $1.59 | $1.62 | $1.62 | 114,620 |
| 2023-04-25 | $1.74 | $1.79 | $1.65 | $1.65 | $1.65 | 221,661 |
| 2023-04-24 | $1.75 | $1.76 | $1.71 | $1.75 | $1.75 | 100,712 |
| 2023-04-21 | $1.73 | $1.80 | $1.70 | $1.74 | $1.74 | 403,844 |
| 2023-04-20 | $1.68 | $1.73 | $1.65 | $1.69 | $1.69 | 183,977 |
| 2023-04-19 | $1.67 | $1.73 | $1.65 | $1.72 | $1.72 | 147,267 |
| 2023-04-18 | $1.74 | $1.80 | $1.71 | $1.71 | $1.71 | 315,736 |
| 2023-04-17 | $1.68 | $1.76 | $1.66 | $1.74 | $1.74 | 243,913 |
| 2023-04-14 | $1.60 | $1.72 | $1.58 | $1.72 | $1.72 | 169,839 |
| 2023-04-13 | $1.63 | $1.67 | $1.59 | $1.64 | $1.64 | 114,141 |
| 2023-04-12 | $1.70 | $1.70 | $1.61 | $1.66 | $1.66 | 203,224 |
| 2023-04-11 | $1.57 | $1.71 | $1.57 | $1.63 | $1.63 | 1,329,353 |
| 2023-04-10 | $1.59 | $1.62 | $1.56 | $1.59 | $1.59 | 154,248 |
| 2023-04-06 | $1.55 | $1.60 | $1.53 | $1.60 | $1.60 | 52,850 |
| 2023-04-05 | $1.59 | $1.59 | $1.50 | $1.54 | $1.54 | 118,138 |
| 2023-04-04 | $1.58 | $1.58 | $1.55 | $1.58 | $1.58 | 55,363 |
| 2023-04-03 | $1.56 | $1.58 | $1.53 | $1.58 | $1.58 | 76,280 |
| 2023-03-31 | $1.53 | $1.57 | $1.52 | $1.57 | $1.57 | 166,079 |
| 2023-03-30 | $1.63 | $1.63 | $1.55 | $1.55 | $1.55 | 116,940 |
| 2023-03-29 | $1.50 | $1.63 | $1.49 | $1.63 | $1.63 | 1,276,952 |
| 2023-03-28 | $1.50 | $1.50 | $1.48 | $1.50 | $1.50 | 199,764 |
| 2023-03-27 | $1.50 | $1.51 | $1.48 | $1.48 | $1.48 | 138,058 |
| 2023-03-24 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 92,898 |
| 2023-03-23 | $1.50 | $1.52 | $1.49 | $1.50 | $1.50 | 227,162 |
| 2023-03-22 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 88,856 |
| 2023-03-21 | $1.52 | $1.52 | $1.49 | $1.50 | $1.50 | 281,958 |
| 2023-03-20 | $1.51 | $1.53 | $1.44 | $1.50 | $1.50 | 537,747 |
| 2023-03-17 | $1.48 | $1.52 | $1.48 | $1.50 | $1.50 | 353,657 |
| 2023-03-16 | $1.54 | $1.54 | $1.48 | $1.51 | $1.51 | 396,992 |
| 2023-03-15 | $1.55 | $1.56 | $1.49 | $1.53 | $1.53 | 284,324 |
| 2023-03-14 | $1.61 | $1.61 | $1.55 | $1.56 | $1.56 | 276,149 |
| 2023-03-13 | $1.55 | $1.58 | $1.53 | $1.58 | $1.58 | 116,542 |
| 2023-03-10 | $1.58 | $1.60 | $1.56 | $1.57 | $1.57 | 245,924 |
| 2023-03-09 | $1.65 | $1.67 | $1.62 | $1.63 | $1.63 | 101,643 |
| 2023-03-08 | $1.65 | $1.68 | $1.60 | $1.68 | $1.68 | 155,890 |
| 2023-03-07 | $1.63 | $1.66 | $1.61 | $1.66 | $1.66 | 168,959 |
| 2023-03-06 | $1.62 | $1.66 | $1.62 | $1.66 | $1.66 | 139,907 |
| 2023-03-03 | $1.58 | $1.65 | $1.58 | $1.62 | $1.62 | 183,526 |
| 2023-03-02 | $1.58 | $1.62 | $1.58 | $1.59 | $1.59 | 230,067 |
| 2023-03-01 | $1.58 | $1.60 | $1.58 | $1.60 | $1.60 | 122,456 |
| 2023-02-28 | $1.59 | $1.60 | $1.57 | $1.57 | $1.57 | 246,926 |
| 2023-02-27 | $1.60 | $1.62 | $1.59 | $1.60 | $1.60 | 188,873 |
| 2023-02-24 | $1.61 | $1.62 | $1.59 | $1.61 | $1.61 | 151,918 |
| 2023-02-23 | $1.64 | $1.66 | $1.62 | $1.62 | $1.62 | 146,614 |
| 2023-02-22 | $1.68 | $1.70 | $1.63 | $1.67 | $1.67 | 327,542 |
| 2023-02-21 | $1.66 | $1.66 | $1.63 | $1.66 | $1.66 | 109,503 |
| 2023-02-17 | $1.65 | $1.66 | $1.63 | $1.66 | $1.66 | 126,441 |
| 2023-02-16 | $1.64 | $1.66 | $1.63 | $1.65 | $1.65 | 146,387 |
| 2023-02-15 | $1.65 | $1.66 | $1.63 | $1.66 | $1.66 | 113,420 |
| 2023-02-14 | $1.64 | $1.67 | $1.63 | $1.67 | $1.67 | 148,800 |
| 2023-02-13 | $1.68 | $1.68 | $1.62 | $1.64 | $1.64 | 163,412 |
| 2023-02-10 | $1.70 | $1.78 | $1.63 | $1.68 | $1.68 | 887,504 |
| 2023-02-09 | $1.70 | $1.70 | $1.60 | $1.69 | $1.69 | 373,550 |
| 2023-02-08 | $1.70 | $1.71 | $1.66 | $1.66 | $1.66 | 208,493 |
| 2023-02-07 | $1.71 | $1.71 | $1.68 | $1.70 | $1.70 | 217,221 |
| 2023-02-06 | $1.76 | $1.76 | $1.69 | $1.70 | $1.70 | 283,650 |
| 2023-02-03 | $1.70 | $1.74 | $1.69 | $1.73 | $1.73 | 291,635 |
| 2023-02-02 | $1.72 | $1.83 | $1.69 | $1.71 | $1.71 | 1,478,018 |
| 2023-02-01 | $1.67 | $1.71 | $1.67 | $1.70 | $1.70 | 139,609 |
| 2023-01-31 | $1.68 | $1.71 | $1.67 | $1.67 | $1.67 | 237,837 |
| 2023-01-30 | $1.70 | $1.70 | $1.67 | $1.70 | $1.70 | 138,266 |
| 2023-01-27 | $1.70 | $1.74 | $1.65 | $1.72 | $1.72 | 995,413 |
| 2023-01-26 | $1.71 | $1.72 | $1.68 | $1.69 | $1.69 | 292,151 |
| 2023-01-25 | $1.69 | $1.71 | $1.68 | $1.69 | $1.69 | 135,539 |
| 2023-01-24 | $1.71 | $1.73 | $1.68 | $1.71 | $1.71 | 262,099 |
| 2023-01-23 | $1.71 | $1.74 | $1.69 | $1.74 | $1.74 | 363,615 |
| 2023-01-20 | $1.67 | $1.74 | $1.65 | $1.69 | $1.69 | 486,371 |
| 2023-01-19 | $1.73 | $1.80 | $1.66 | $1.69 | $1.69 | 788,731 |
| 2023-01-18 | $1.68 | $1.87 | $1.67 | $1.73 | $1.73 | 3,402,846 |
| 2023-01-17 | $1.70 | $1.71 | $1.65 | $1.67 | $1.67 | 354,979 |
| 2023-01-13 | $1.65 | $1.75 | $1.65 | $1.65 | $1.65 | 831,037 |
| 2023-01-12 | $1.68 | $1.72 | $1.63 | $1.69 | $1.69 | 546,800 |
| 2023-01-11 | $1.78 | $1.80 | $1.69 | $1.71 | $1.71 | 883,088 |
| 2023-01-10 | $1.70 | $1.76 | $1.68 | $1.71 | $1.71 | 1,326,530 |
| 2023-01-09 | $1.80 | $1.88 | $1.70 | $1.73 | $1.73 | 1,990,176 |
| 2023-01-06 | $2.09 | $2.30 | $1.77 | $1.90 | $1.90 | 9,692,176 |
| 2023-01-05 | $1.78 | $2.56 | $1.76 | $2.10 | $2.10 | 25,406,291 |
| 2023-01-04 | $1.64 | $1.72 | $1.62 | $1.64 | $1.64 | 331,684 |
| 2023-01-03 | $1.78 | $1.84 | $1.60 | $1.60 | $1.60 | 396,812 |
| 2022-12-30 | $1.60 | $1.80 | $1.60 | $1.80 | $1.80 | 637,029 |
| 2022-12-29 | $1.60 | $1.65 | $1.60 | $1.60 | $1.60 | 383,159 |
| 2022-12-28 | $1.61 | $1.63 | $1.60 | $1.60 | $1.60 | 196,564 |
| 2022-12-27 | $1.63 | $1.63 | $1.59 | $1.62 | $1.62 | 227,653 |
| 2022-12-23 | $1.63 | $1.64 | $1.61 | $1.63 | $1.63 | 185,552 |
| 2022-12-22 | $1.64 | $1.65 | $1.62 | $1.64 | $1.64 | 129,260 |
| 2022-12-21 | $1.64 | $1.65 | $1.63 | $1.65 | $1.65 | 204,122 |
| 2022-12-20 | $1.64 | $1.66 | $1.61 | $1.62 | $1.62 | 183,480 |
| 2022-12-19 | $1.69 | $1.70 | $1.61 | $1.64 | $1.64 | 725,418 |
| 2022-12-16 | $1.69 | $1.71 | $1.67 | $1.68 | $1.68 | 267,657 |
| 2022-12-15 | $1.70 | $1.72 | $1.66 | $1.70 | $1.70 | 329,245 |
| 2022-12-14 | $1.71 | $1.71 | $1.70 | $1.70 | $1.70 | 93,932 |
| 2022-12-13 | $1.71 | $1.73 | $1.70 | $1.70 | $1.70 | 266,154 |
| 2022-12-12 | $1.72 | $1.74 | $1.70 | $1.72 | $1.72 | 213,563 |
| 2022-12-09 | $1.77 | $1.78 | $1.69 | $1.74 | $1.74 | 436,910 |
| 2022-12-08 | $1.82 | $1.85 | $1.76 | $1.78 | $1.78 | 318,289 |
| 2022-12-07 | $1.85 | $1.90 | $1.79 | $1.84 | $1.84 | 506,950 |
| 2022-12-06 | $1.88 | $1.89 | $1.86 | $1.87 | $1.87 | 225,948 |
| 2022-12-05 | $1.89 | $1.90 | $1.85 | $1.90 | $1.90 | 287,798 |
| 2022-12-02 | $1.95 | $1.96 | $1.84 | $1.89 | $1.89 | 414,710 |
| 2022-12-01 | $1.96 | $1.99 | $1.96 | $1.96 | $1.96 | 147,567 |
| 2022-11-30 | $1.98 | $2.03 | $1.95 | $1.97 | $1.97 | 945,956 |
| 2022-11-29 | $1.97 | $2.01 | $1.95 | $1.98 | $1.98 | 319,168 |
| 2022-11-28 | $2.00 | $2.01 | $1.96 | $1.98 | $1.98 | 322,861 |
| 2022-11-25 | $2.00 | $2.01 | $1.95 | $2.00 | $2.00 | 201,271 |
| 2022-11-23 | $1.97 | $2.05 | $1.95 | $2.00 | $2.00 | 383,496 |
| 2022-11-22 | $2.00 | $2.06 | $1.75 | $2.00 | $2.00 | 1,011,724 |
| 2022-11-21 | $1.00 | $1.01 | $0.98 | $1.01 | $2.02 | 514,456 |
| 2022-11-18 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 670,878 |
| 2022-11-17 | $1.01 | $1.04 | $0.99 | $1.01 | $1.01 | 1,237,124 |
| 2022-11-16 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 535,864 |
| 2022-11-15 | $1.01 | $1.08 | $1.00 | $1.02 | $1.02 | 3,313,378 |
| 2022-11-14 | $1.01 | $1.05 | $1.00 | $1.00 | $1.00 | 3,486,204 |
| 2022-11-11 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 1,581,695 |
| 2022-11-10 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 1,046,698 |
| 2022-11-09 | $0.99 | $1.03 | $0.97 | $1.00 | $1.00 | 2,524,901 |
| 2022-11-08 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 710,663 |
| 2022-11-07 | $1.03 | $1.08 | $1.01 | $1.01 | $1.01 | 1,236,308 |
| 2022-11-04 | $1.02 | $1.09 | $1.01 | $1.02 | $1.02 | 1,633,504 |
| 2022-11-03 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 847,141 |
| 2022-11-02 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 613,311 |
| 2022-11-01 | $1.06 | $1.08 | $1.01 | $1.02 | $1.02 | 807,163 |
| 2022-10-31 | $1.04 | $1.13 | $1.02 | $1.06 | $1.06 | 2,799,716 |
| 2022-10-28 | $1.04 | $1.05 | $1.01 | $1.02 | $1.02 | 1,032,609 |
| 2022-10-27 | $1.10 | $1.10 | $1.02 | $1.03 | $1.03 | 659,196 |
| 2022-10-26 | $1.04 | $1.12 | $1.02 | $1.10 | $1.10 | 1,195,224 |
| 2022-10-25 | $1.01 | $1.06 | $1.00 | $1.04 | $1.04 | 1,169,498 |
| 2022-10-24 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 1,084,991 |
| 2022-10-21 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 744,440 |
| 2022-10-20 | $1.04 | $1.09 | $1.02 | $1.03 | $1.03 | 1,753,589 |
| 2022-10-19 | $1.07 | $1.08 | $1.02 | $1.04 | $1.04 | 1,012,005 |
| 2022-10-18 | $1.09 | $1.18 | $1.08 | $1.10 | $1.10 | 2,096,190 |
| 2022-10-17 | $1.06 | $1.10 | $1.05 | $1.08 | $1.08 | 1,051,386 |
| 2022-10-14 | $1.06 | $1.12 | $1.00 | $1.05 | $1.05 | 2,604,078 |
| 2022-10-13 | $1.04 | $1.11 | $1.03 | $1.08 | $1.08 | 1,546,473 |
| 2022-10-12 | $1.17 | $1.23 | $1.10 | $1.12 | $1.12 | 3,358,437 |
| 2022-10-11 | $1.10 | $1.25 | $1.03 | $1.16 | $1.16 | 12,122,608 |
| 2022-10-10 | $1.15 | $1.17 | $1.10 | $1.11 | $1.11 | 1,085,423 |
| 2022-10-07 | $1.24 | $1.24 | $1.13 | $1.17 | $1.17 | 1,015,846 |
| 2022-10-06 | $1.22 | $1.30 | $1.21 | $1.21 | $1.21 | 2,042,392 |
| 2022-10-05 | $1.29 | $1.29 | $1.21 | $1.24 | $1.24 | 1,048,108 |
| 2022-10-04 | $1.26 | $1.33 | $1.25 | $1.27 | $1.27 | 1,478,210 |
| 2022-10-03 | $1.25 | $1.30 | $1.20 | $1.27 | $1.27 | 1,771,126 |
| 2022-09-30 | $1.21 | $1.22 | $1.16 | $1.19 | $1.19 | 1,140,101 |
| 2022-09-29 | $1.31 | $1.37 | $1.17 | $1.19 | $1.19 | 2,783,904 |
| 2022-09-28 | $1.35 | $1.37 | $1.28 | $1.32 | $1.32 | 1,738,401 |
| 2022-09-27 | $1.40 | $1.43 | $1.33 | $1.34 | $1.34 | 1,614,747 |
| 2022-09-26 | $1.45 | $1.58 | $1.39 | $1.39 | $1.39 | 4,015,064 |
| 2022-09-23 | $1.43 | $1.47 | $1.35 | $1.44 | $1.44 | 1,770,813 |
| 2022-09-22 | $1.60 | $1.61 | $1.42 | $1.44 | $1.44 | 2,661,555 |
| 2022-09-21 | $1.69 | $1.78 | $1.59 | $1.60 | $1.60 | 6,328,911 |
| 2022-09-20 | $1.55 | $1.83 | $1.55 | $1.61 | $1.61 | 5,864,269 |
| 2022-09-19 | $1.62 | $1.74 | $1.50 | $1.57 | $1.57 | 3,490,646 |
| 2022-09-16 | $1.84 | $1.97 | $1.65 | $1.78 | $1.78 | 9,702,136 |
| 2022-09-15 | $2.01 | $2.37 | $1.75 | $1.88 | $1.88 | 69,745,376 |
| 2022-09-14 | $1.32 | $2.28 | $1.32 | $1.95 | $1.95 | 78,735,204 |
| 2022-09-13 | $1.35 | $1.40 | $1.28 | $1.30 | $1.30 | 1,562,552 |
| 2022-09-12 | $1.39 | $1.48 | $1.36 | $1.44 | $1.44 | 1,488,939 |
| 2022-09-09 | $1.41 | $1.42 | $1.39 | $1.42 | $1.42 | 900,853 |
| 2022-09-08 | $1.38 | $1.42 | $1.35 | $1.37 | $1.37 | 596,742 |
| 2022-09-07 | $1.33 | $1.44 | $1.31 | $1.40 | $1.40 | 1,618,858 |
| 2022-09-06 | $1.62 | $1.62 | $1.35 | $1.35 | $1.35 | 2,841,533 |
| 2022-09-02 | $1.70 | $1.71 | $1.56 | $1.57 | $1.57 | 2,276,887 |
| 2022-09-01 | $1.75 | $1.98 | $1.67 | $1.68 | $1.68 | 5,711,025 |
| 2022-08-31 | $1.73 | $1.90 | $1.72 | $1.78 | $1.78 | 3,508,012 |
| 2022-08-30 | $1.94 | $1.94 | $1.71 | $1.71 | $1.71 | 3,667,233 |
| 2022-08-29 | $2.15 | $2.16 | $1.93 | $1.96 | $1.96 | 2,369,914 |
| 2022-08-26 | $2.27 | $2.38 | $2.02 | $2.06 | $2.06 | 6,613,914 |
| 2022-08-25 | $2.22 | $2.40 | $2.18 | $2.31 | $2.31 | 4,543,640 |
| 2022-08-24 | $2.00 | $2.25 | $2.00 | $2.20 | $2.20 | 3,339,758 |
| 2022-08-23 | $2.18 | $2.22 | $1.92 | $2.02 | $2.02 | 4,143,927 |
| 2022-08-22 | $2.20 | $2.38 | $2.08 | $2.14 | $2.14 | 3,355,018 |
| 2022-08-19 | $2.34 | $2.38 | $2.21 | $2.21 | $2.21 | 3,239,482 |
| 2022-08-18 | $2.50 | $2.58 | $2.30 | $2.49 | $2.49 | 6,037,938 |
| 2022-08-17 | $2.61 | $2.74 | $2.52 | $2.63 | $2.63 | 7,096,374 |
| 2022-08-16 | $2.84 | $3.42 | $2.60 | $2.81 | $2.81 | 85,486,460 |
| 2022-08-15 | $2.19 | $2.59 | $2.13 | $2.26 | $2.26 | 13,877,523 |
| 2022-08-12 | $2.32 | $2.34 | $2.12 | $2.25 | $2.25 | 6,830,595 |
| 2022-08-11 | $2.50 | $2.65 | $2.24 | $2.31 | $2.31 | 13,060,413 |
| 2022-08-10 | $2.63 | $2.63 | $2.10 | $2.40 | $2.40 | 26,257,635 |
| 2022-08-09 | $3.06 | $3.32 | $2.34 | $2.36 | $2.36 | 17,570,238 |
| 2022-08-08 | $4.45 | $4.54 | $2.93 | $2.98 | $2.98 | 18,996,761 |
| 2022-08-05 | $5.05 | $5.70 | $4.45 | $4.68 | $4.68 | 26,326,510 |
| 2022-08-04 | $5.08 | $5.20 | $3.84 | $4.30 | $4.30 | 32,749,583 |
| 2022-08-03 | $8.54 | $9.30 | $5.60 | $6.25 | $6.25 | 83,948,816 |
| 2022-08-02 | $10.74 | $12.90 | $6.40 | $7.00 | $7.00 | 224,680,129 |
| 2022-08-01 | $1.87 | $2.29 | $1.57 | $2.08 | $2.08 | 29,001,344 |
| 2022-07-29 | $1.62 | $2.09 | $1.54 | $1.76 | $1.76 | 29,285,844 |
| 2022-07-28 | $2.00 | $2.00 | $1.31 | $1.44 | $1.44 | 24,386,585 |
| 2022-07-27 | $1.60 | $1.85 | $1.40 | $1.44 | $1.44 | 7,029,655 |
| 2022-07-26 | $1.97 | $2.04 | $1.69 | $1.77 | $1.77 | 3,220,984 |
| 2022-07-25 | $2.08 | $2.50 | $1.81 | $1.97 | $1.97 | 9,674,925 |
| 2022-07-22 | $1.07 | $2.64 | $1.04 | $2.20 | $2.20 | 5,098,283 |
| 2022-07-21 | $1.09 | $1.15 | $1.03 | $1.08 | $1.08 | 63,548 |
| 2022-07-20 | $1.20 | $1.20 | $1.10 | $1.12 | $1.12 | 36,199 |
| 2022-07-19 | $1.17 | $1.20 | $1.12 | $1.13 | $1.13 | 41,798 |
| 2022-07-18 | $1.17 | $1.18 | $1.08 | $1.17 | $1.17 | 186,569 |
| 2022-07-15 | $1.13 | $1.30 | $1.07 | $1.12 | $1.12 | 360,472 |
| 2022-07-14 | $1.10 | $1.10 | $1.03 | $1.10 | $1.10 | 182,082 |
| 2022-07-13 | $1.08 | $1.09 | $1.01 | $1.09 | $1.09 | 171,884 |
| 2022-07-12 | $1.12 | $1.15 | $1.01 | $1.02 | $1.02 | 134,107 |
| 2022-07-11 | $1.10 | $1.15 | $1.03 | $1.15 | $1.15 | 199,170 |
| 2022-07-08 | $1.07 | $1.20 | $1.07 | $1.20 | $1.20 | 36,219 |
| 2022-07-07 | $1.10 | $1.15 | $1.07 | $1.15 | $1.15 | 21,307 |
| 2022-07-06 | $1.13 | $1.14 | $1.07 | $1.14 | $1.14 | 16,909 |
| 2022-07-05 | $1.11 | $1.17 | $1.07 | $1.12 | $1.12 | 27,863 |
| 2022-07-01 | $1.10 | $1.16 | $1.09 | $1.16 | $1.16 | 14,435 |
| 2022-06-30 | $1.13 | $1.16 | $1.10 | $1.16 | $1.16 | 13,995 |
| 2022-06-29 | $1.13 | $1.17 | $1.11 | $1.16 | $1.16 | 8,980 |
| 2022-06-28 | $1.15 | $1.17 | $1.09 | $1.12 | $1.12 | 39,454 |
| 2022-06-27 | $1.14 | $1.18 | $1.14 | $1.18 | $1.18 | 8,941 |
| 2022-06-24 | $1.19 | $1.20 | $1.13 | $1.17 | $1.17 | 35,320 |
| 2022-06-23 | $1.20 | $1.20 | $1.12 | $1.16 | $1.16 | 24,468 |
| 2022-06-22 | $1.19 | $1.20 | $1.14 | $1.20 | $1.20 | 11,048 |
| 2022-06-21 | $1.20 | $1.22 | $1.14 | $1.17 | $1.17 | 15,347 |
| 2022-06-17 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 13,396 |
| 2022-06-16 | $1.11 | $1.26 | $1.11 | $1.20 | $1.20 | 13,894 |
| 2022-06-15 | $1.23 | $1.40 | $1.18 | $1.20 | $1.20 | 33,566 |
| 2022-06-14 | $1.23 | $1.32 | $1.18 | $1.26 | $1.26 | 42,570 |
| 2022-06-13 | $1.21 | $1.27 | $1.21 | $1.26 | $1.26 | 10,049 |
| 2022-06-10 | $1.46 | $1.46 | $1.23 | $1.27 | $1.27 | 69,704 |
| 2022-06-09 | $1.35 | $1.45 | $1.35 | $1.40 | $1.40 | 40,071 |
| 2022-06-08 | $1.37 | $1.44 | $1.35 | $1.35 | $1.35 | 20,269 |
| 2022-06-07 | $1.41 | $1.46 | $1.38 | $1.41 | $1.41 | 36,388 |
| 2022-06-06 | $1.54 | $1.54 | $1.44 | $1.49 | $1.49 | 43,845 |
| 2022-06-03 | $1.49 | $1.51 | $1.49 | $1.50 | $1.50 | 5,995 |
| 2022-06-02 | $1.51 | $1.51 | $1.44 | $1.51 | $1.51 | 12,255 |
| 2022-06-01 | $1.37 | $1.49 | $1.35 | $1.49 | $1.49 | 26,452 |
| 2022-05-31 | $1.41 | $1.43 | $1.35 | $1.40 | $1.40 | 42,014 |
| 2022-05-27 | $1.46 | $1.46 | $1.40 | $1.41 | $1.41 | 41,726 |
| 2022-05-26 | $1.50 | $1.51 | $1.40 | $1.51 | $1.51 | 44,335 |
| 2022-05-25 | $1.35 | $1.49 | $1.35 | $1.49 | $1.49 | 63,451 |
| 2022-05-24 | $1.39 | $1.39 | $1.35 | $1.38 | $1.38 | 18,123 |
| 2022-05-23 | $1.42 | $1.42 | $1.39 | $1.40 | $1.40 | 20,340 |
| 2022-05-20 | $1.40 | $1.43 | $1.32 | $1.42 | $1.42 | 47,347 |
| 2022-05-19 | $1.53 | $1.53 | $1.41 | $1.43 | $1.43 | 32,150 |
| 2022-05-18 | $1.73 | $1.78 | $1.40 | $1.50 | $1.50 | 50,950 |
| 2022-05-17 | $1.81 | $1.85 | $1.66 | $1.73 | $1.73 | 41,060 |
| 2022-05-16 | $1.96 | $1.96 | $1.75 | $1.83 | $1.83 | 33,291 |
| 2022-05-13 | $1.83 | $1.90 | $1.75 | $1.90 | $1.90 | 76,583 |
| 2022-05-12 | $1.96 | $2.01 | $1.85 | $1.87 | $1.87 | 41,165 |
| 2022-05-11 | $2.00 | $2.13 | $2.00 | $2.01 | $2.01 | 61,088 |
| 2022-05-10 | $2.01 | $2.15 | $2.01 | $2.02 | $2.02 | 49,374 |
| 2022-05-09 | $2.05 | $2.08 | $2.01 | $2.04 | $2.04 | 42,296 |
| 2022-05-06 | $2.08 | $2.20 | $2.03 | $2.08 | $2.08 | 55,088 |
| 2022-05-05 | $2.20 | $2.29 | $2.03 | $2.08 | $2.08 | 51,021 |
| 2022-05-04 | $2.14 | $2.22 | $2.03 | $2.18 | $2.18 | 41,282 |
| 2022-05-03 | $2.15 | $2.26 | $2.10 | $2.17 | $2.17 | 38,941 |
| 2022-05-02 | $2.30 | $2.30 | $2.10 | $2.19 | $2.19 | 38,537 |
| 2022-04-29 | $2.24 | $2.30 | $2.12 | $2.30 | $2.30 | 34,335 |
| 2022-04-28 | $2.28 | $2.29 | $2.12 | $2.21 | $2.21 | 18,330 |
| 2022-04-27 | $2.20 | $2.36 | $2.11 | $2.19 | $2.19 | 32,396 |
| 2022-04-26 | $2.21 | $2.30 | $2.20 | $2.21 | $2.21 | 26,356 |
| 2022-04-25 | $2.54 | $2.54 | $2.02 | $2.20 | $2.20 | 60,609 |
| 2022-04-22 | $2.35 | $2.47 | $2.28 | $2.38 | $2.38 | 50,541 |
| 2022-04-21 | $2.43 | $2.43 | $2.23 | $2.26 | $2.26 | 31,286 |
| 2022-04-20 | $2.42 | $2.56 | $2.15 | $2.51 | $2.51 | 79,572 |
| 2022-04-19 | $2.32 | $2.59 | $2.30 | $2.45 | $2.45 | 57,386 |
| 2022-04-18 | $2.27 | $2.39 | $2.22 | $2.39 | $2.39 | 49,906 |
| 2022-04-14 | $2.23 | $2.34 | $2.21 | $2.29 | $2.29 | 28,789 |
| 2022-04-13 | $2.26 | $2.30 | $2.21 | $2.27 | $2.27 | 16,181 |
| 2022-04-12 | $2.34 | $2.37 | $2.20 | $2.28 | $2.28 | 55,509 |
| 2022-04-11 | $2.26 | $2.37 | $2.20 | $2.37 | $2.37 | 62,555 |
| 2022-04-08 | $2.26 | $2.29 | $2.24 | $2.29 | $2.29 | 25,432 |
| 2022-04-07 | $2.32 | $2.32 | $2.25 | $2.29 | $2.29 | 27,640 |
| 2022-04-06 | $2.30 | $2.38 | $2.22 | $2.38 | $2.38 | 95,353 |
| 2022-04-05 | $2.34 | $2.39 | $2.25 | $2.32 | $2.32 | 51,905 |
| 2022-04-04 | $2.38 | $2.39 | $2.25 | $2.39 | $2.39 | 54,184 |
| 2022-04-01 | $2.33 | $2.39 | $2.24 | $2.33 | $2.33 | 94,459 |
| 2022-03-31 | $2.45 | $2.45 | $2.27 | $2.37 | $2.37 | 40,220 |
| 2022-03-30 | $2.40 | $2.42 | $2.37 | $2.42 | $2.42 | 38,947 |
| 2022-03-29 | $2.38 | $2.48 | $2.37 | $2.45 | $2.45 | 61,512 |
| 2022-03-28 | $2.45 | $2.57 | $2.35 | $2.43 | $2.43 | 86,302 |
| 2022-03-25 | $2.73 | $2.73 | $2.20 | $2.70 | $2.70 | 348,745 |
| 2022-03-24 | $2.58 | $2.58 | $2.44 | $2.52 | $2.52 | 102,001 |
| 2022-03-23 | $2.52 | $2.55 | $2.45 | $2.53 | $2.53 | 45,577 |
| 2022-03-22 | $2.55 | $2.60 | $2.45 | $2.55 | $2.55 | 42,933 |
| 2022-03-21 | $2.55 | $2.60 | $2.52 | $2.57 | $2.57 | 67,591 |
| 2022-03-18 | $2.76 | $2.76 | $2.41 | $2.52 | $2.52 | 31,900 |
| 2022-03-17 | $2.74 | $2.92 | $2.40 | $2.54 | $2.54 | 142,554 |
| 2022-03-16 | $2.80 | $2.84 | $2.65 | $2.76 | $2.76 | 43,979 |
| 2022-03-15 | $2.84 | $2.94 | $2.67 | $2.82 | $2.82 | 59,276 |
| 2022-03-14 | $2.98 | $3.04 | $2.72 | $2.88 | $2.88 | 53,039 |
| 2022-03-11 | $2.89 | $3.19 | $2.89 | $3.05 | $3.05 | 62,934 |
| 2022-03-10 | $2.96 | $3.20 | $2.67 | $2.86 | $2.86 | 124,664 |
| 2022-03-09 | $2.83 | $3.24 | $2.79 | $3.04 | $3.04 | 139,866 |
| 2022-03-08 | $2.90 | $2.93 | $2.71 | $2.90 | $2.90 | 47,293 |
| 2022-03-07 | $2.80 | $2.99 | $2.60 | $2.99 | $2.99 | 95,510 |
| 2022-03-04 | $3.22 | $3.28 | $2.91 | $3.07 | $3.07 | 89,739 |
| 2022-03-03 | $3.04 | $3.30 | $3.04 | $3.13 | $3.13 | 101,896 |
| 2022-03-02 | $3.17 | $3.37 | $3.00 | $3.32 | $3.32 | 106,754 |
| 2022-03-01 | $3.41 | $3.57 | $3.11 | $3.39 | $3.39 | 92,423 |
| 2022-02-28 | $3.85 | $3.85 | $3.31 | $3.53 | $3.53 | 167,041 |
| 2022-02-25 | $3.84 | $3.96 | $3.50 | $3.77 | $3.77 | 335,184 |
| 2022-02-24 | $5.34 | $5.37 | $3.37 | $3.94 | $3.94 | 1,647,231 |
| 2022-02-23 | $3.93 | $7.91 | $3.58 | $6.87 | $6.87 | 8,723,539 |
| 2022-02-22 | $3.92 | $3.92 | $3.64 | $3.85 | $3.85 | 9,306 |
| 2022-02-18 | $3.69 | $3.80 | $3.52 | $3.80 | $3.80 | 4,833 |
| 2022-02-17 | $3.75 | $3.83 | $3.63 | $3.80 | $3.80 | 8,287 |
| 2022-02-16 | $3.82 | $3.90 | $3.78 | $3.83 | $3.83 | 4,919 |
| 2022-02-15 | $3.88 | $3.93 | $3.76 | $3.93 | $3.93 | 8,980 |
| 2022-02-14 | $4.00 | $4.05 | $3.80 | $3.93 | $3.93 | 9,077 |
| 2022-02-11 | $4.22 | $4.22 | $4.01 | $4.04 | $4.04 | 7,028 |
| 2022-02-10 | $4.00 | $4.17 | $3.86 | $4.12 | $4.12 | 19,022 |
| 2022-02-09 | $4.25 | $4.25 | $4.01 | $4.08 | $4.08 | 12,044 |
| 2022-02-08 | $4.10 | $4.25 | $4.01 | $4.23 | $4.23 | 10,060 |
| 2022-02-07 | $4.11 | $4.27 | $4.07 | $4.25 | $4.25 | 21,523 |
| 2022-02-04 | $4.08 | $4.30 | $4.07 | $4.22 | $4.22 | 12,528 |
| 2022-02-03 | $4.16 | $4.30 | $4.07 | $4.18 | $4.18 | 20,269 |
| 2022-02-02 | $4.14 | $4.37 | $4.05 | $4.25 | $4.25 | 39,264 |
| 2022-02-01 | $4.10 | $4.30 | $3.98 | $4.23 | $4.23 | 91,187 |
| 2022-01-31 | $3.00 | $4.20 | $2.71 | $3.96 | $3.96 | 74,666 |
| 2022-01-28 | $4.16 | $4.16 | $3.53 | $3.90 | $3.90 | 86,480 |
| 2022-01-27 | $4.06 | $4.25 | $3.73 | $3.96 | $3.96 | 62,274 |
| 2022-01-26 | $3.95 | $4.34 | $3.51 | $4.07 | $4.07 | 135,104 |
| 2022-01-25 | $4.59 | $4.82 | $3.40 | $4.00 | $4.00 | 245,268 |
| 2022-01-24 | $3.95 | $4.75 | $2.76 | $4.30 | $4.30 | 378,739 |
| 2022-01-21 | $5.46 | $6.90 | $4.40 | $5.10 | $5.10 | 1,046,562 |
| 2022-01-20 | $4.14 | $4.70 | $4.14 | $4.70 | $4.70 | 26,029 |
| 2022-01-19 | $4.15 | $4.15 | $3.68 | $4.03 | $4.03 | 51,288 |
| 2022-01-18 | $4.07 | $4.20 | $4.00 | $4.17 | $4.17 | 31,952 |
| 2022-01-14 | $4.14 | $4.25 | $3.94 | $4.20 | $4.20 | 22,179 |
| 2022-01-13 | $4.17 | $4.40 | $4.10 | $4.14 | $4.14 | 46,454 |
| 2022-01-12 | $4.07 | $4.34 | $4.05 | $4.18 | $4.18 | 35,797 |
| 2022-01-11 | $3.48 | $4.21 | $3.48 | $4.07 | $4.07 | 63,131 |
| 2022-01-10 | $3.22 | $3.50 | $3.22 | $3.50 | $3.50 | 15,013 |
| 2022-01-07 | $3.24 | $3.27 | $3.24 | $3.27 | $3.27 | 16,608 |
| 2022-01-06 | $3.19 | $3.22 | $3.14 | $3.22 | $3.22 | 3,951 |
| 2022-01-05 | $3.22 | $3.22 | $3.17 | $3.22 | $3.22 | 4,701 |
| 2022-01-04 | $3.17 | $3.22 | $3.17 | $3.22 | $3.22 | 5,748 |
| 2022-01-03 | $3.16 | $3.17 | $3.16 | $3.17 | $3.17 | 2,835 |
| 2021-12-31 | $3.11 | $3.17 | $3.11 | $3.17 | $3.17 | 8,687 |
| 2021-12-30 | $3.06 | $3.11 | $3.02 | $3.11 | $3.11 | 6,150 |
| 2021-12-29 | $3.07 | $3.07 | $3.00 | $3.06 | $3.06 | 7,023 |
| 2021-12-28 | $3.10 | $3.13 | $3.08 | $3.11 | $3.11 | 2,553 |
| 2021-12-27 | $3.17 | $3.17 | $3.11 | $3.16 | $3.16 | 2,228 |
| 2021-12-23 | $3.16 | $3.17 | $3.11 | $3.17 | $3.17 | 3,134 |
| 2021-12-22 | $3.14 | $3.16 | $3.13 | $3.16 | $3.16 | 1,454 |
| 2021-12-21 | $3.14 | $3.14 | $3.08 | $3.14 | $3.14 | 2,047 |
| 2021-12-20 | $3.08 | $3.14 | $3.08 | $3.14 | $3.14 | 1,404 |
| 2021-12-17 | $3.23 | $3.23 | $3.17 | $3.20 | $3.20 | 3,509 |
| 2021-12-16 | $3.13 | $3.23 | $3.13 | $3.23 | $3.23 | 5,826 |
| 2021-12-15 | $3.15 | $3.20 | $3.09 | $3.17 | $3.17 | 4,188 |
| 2021-12-14 | $3.21 | $3.21 | $3.14 | $3.20 | $3.20 | 5,820 |
| 2021-12-13 | $3.23 | $3.23 | $3.20 | $3.21 | $3.21 | 1,542 |
| 2021-12-10 | $3.21 | $3.24 | $3.21 | $3.24 | $3.24 | 2,043 |
| 2021-12-09 | $3.18 | $3.24 | $3.18 | $3.24 | $3.24 | 8,332 |
| 2021-12-08 | $3.18 | $3.24 | $3.18 | $3.23 | $3.23 | 2,902 |
| 2021-12-07 | $3.13 | $3.24 | $3.13 | $3.22 | $3.22 | 3,882 |
| 2021-12-06 | $3.23 | $3.24 | $3.21 | $3.24 | $3.24 | 3,487 |
| 2021-12-03 | $3.10 | $3.25 | $3.10 | $3.25 | $3.25 | 6,125 |
| 2021-12-02 | $3.19 | $3.20 | $3.09 | $3.20 | $3.20 | 9,852 |
| 2021-12-01 | $3.34 | $3.34 | $3.16 | $3.23 | $3.23 | 6,080 |
| 2021-11-30 | $3.30 | $3.34 | $3.30 | $3.34 | $3.34 | 2,843 |
| 2021-11-29 | $3.36 | $3.36 | $3.32 | $3.35 | $3.35 | 1,626 |
| 2021-11-26 | $3.35 | $3.38 | $3.35 | $3.37 | $3.37 | 5,941 |
| 2021-11-24 | $3.35 | $3.38 | $3.34 | $3.35 | $3.35 | 8,760 |
| 2021-11-23 | $3.40 | $3.40 | $3.34 | $3.40 | $3.40 | 3,286 |
| 2021-11-22 | $3.43 | $3.43 | $3.42 | $3.43 | $3.43 | 3,509 |
| 2021-11-19 | $3.46 | $3.47 | $3.38 | $3.44 | $3.44 | 7,539 |
| 2021-11-18 | $3.50 | $3.52 | $3.40 | $3.49 | $3.49 | 13,251 |
| 2021-11-17 | $3.52 | $3.53 | $3.51 | $3.53 | $3.53 | 2,045 |
| 2021-11-16 | $3.54 | $3.54 | $3.52 | $3.53 | $3.53 | 3,611 |
| 2021-11-15 | $3.54 | $3.54 | $3.53 | $3.54 | $3.54 | 3,940 |
| 2021-11-12 | $3.51 | $3.58 | $3.51 | $3.57 | $3.57 | 11,584 |
| 2021-11-11 | $3.51 | $3.54 | $3.51 | $3.54 | $3.54 | 6,251 |
| 2021-11-10 | $3.60 | $3.60 | $3.50 | $3.55 | $3.55 | 22,758 |
| 2021-11-09 | $3.60 | $3.66 | $3.53 | $3.63 | $3.63 | 8,239 |
| 2021-11-08 | $3.71 | $3.71 | $3.61 | $3.68 | $3.68 | 2,872 |
| 2021-11-05 | $3.80 | $3.80 | $3.69 | $3.74 | $3.74 | 6,943 |
| 2021-11-04 | $3.83 | $3.87 | $3.79 | $3.80 | $3.80 | 5,000 |
| 2021-11-03 | $3.88 | $3.88 | $3.85 | $3.87 | $3.87 | 2,649 |
| 2021-11-02 | $3.91 | $3.91 | $3.80 | $3.88 | $3.88 | 5,287 |
| 2021-11-01 | $3.87 | $4.00 | $3.81 | $3.91 | $3.91 | 19,202 |
| 2021-10-29 | $3.70 | $3.73 | $3.70 | $3.73 | $3.73 | 6,820 |
| 2021-10-28 | $3.78 | $3.78 | $3.69 | $3.74 | $3.74 | 9,607 |
| 2021-10-27 | $3.93 | $3.93 | $3.75 | $3.82 | $3.82 | 16,715 |
| 2021-10-26 | $3.92 | $3.94 | $3.90 | $3.93 | $3.93 | 8,183 |
| 2021-10-25 | $3.98 | $3.98 | $3.89 | $3.92 | $3.92 | 9,989 |
| 2021-10-22 | $3.96 | $4.01 | $3.95 | $3.98 | $3.98 | 29,832 |
| 2021-10-21 | $3.95 | $4.07 | $3.93 | $4.00 | $4.00 | 27,947 |
| 2021-10-20 | $3.95 | $3.99 | $3.90 | $3.95 | $3.95 | 10,843 |
| 2021-10-19 | $3.98 | $4.00 | $3.96 | $3.99 | $3.99 | 10,027 |
| 2021-10-18 | $4.01 | $4.01 | $3.96 | $4.00 | $4.00 | 15,473 |
| 2021-10-15 | $4.20 | $4.20 | $3.86 | $4.01 | $4.01 | 25,655 |
| 2021-10-14 | $4.24 | $4.24 | $4.18 | $4.23 | $4.23 | 1,412 |
| 2021-10-13 | $4.33 | $4.33 | $4.20 | $4.25 | $4.25 | 4,340 |
| 2021-10-12 | $4.35 | $4.35 | $4.23 | $4.33 | $4.33 | 4,870 |
| 2021-10-11 | $4.36 | $4.36 | $4.32 | $4.35 | $4.35 | 4,993 |
| 2021-10-08 | $4.36 | $4.36 | $4.29 | $4.36 | $4.36 | 4,231 |
| 2021-10-07 | $4.32 | $4.36 | $4.27 | $4.36 | $4.36 | 8,652 |
| 2021-10-06 | $4.31 | $4.36 | $4.31 | $4.36 | $4.36 | 5,215 |
| 2021-10-05 | $4.40 | $4.40 | $4.26 | $4.37 | $4.37 | 7,846 |
| 2021-10-04 | $4.44 | $4.44 | $4.29 | $4.40 | $4.40 | 6,136 |
| 2021-10-01 | $4.50 | $4.60 | $4.42 | $4.52 | $4.52 | 29,981 |
| 2021-09-30 | $4.57 | $4.88 | $4.43 | $4.50 | $4.50 | 138,787 |
| 2021-09-29 | $4.84 | $5.09 | $4.84 | $5.07 | $5.07 | 3,755 |
| 2021-09-28 | $5.11 | $5.11 | $5.08 | $5.10 | $5.10 | 3,757 |
| 2021-09-27 | $5.07 | $5.15 | $4.75 | $5.15 | $5.15 | 6,483 |
| 2021-09-24 | $5.12 | $5.15 | $5.12 | $5.15 | $5.15 | 715 |
| 2021-09-23 | $5.15 | $5.17 | $5.15 | $5.17 | $5.17 | 2,445 |
| 2021-09-22 | $5.12 | $5.15 | $5.12 | $5.15 | $5.15 | 3,975 |
| 2021-09-21 | $5.28 | $5.29 | $4.85 | $5.25 | $5.25 | 3,578 |
| 2021-09-20 | $5.58 | $5.58 | $5.30 | $5.30 | $5.30 | 1,818 |
| 2021-09-17 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 636 |
| 2021-09-16 | $5.47 | $5.58 | $5.47 | $5.58 | $5.58 | 2,028 |
| 2021-09-15 | $5.40 | $5.55 | $5.40 | $5.55 | $5.55 | 5,178 |
| 2021-09-14 | $5.38 | $5.40 | $5.38 | $5.40 | $5.40 | 1,337 |
| 2021-09-13 | $5.32 | $5.38 | $5.32 | $5.38 | $5.38 | 1,170 |
| 2021-09-10 | $5.32 | $5.36 | $5.30 | $5.36 | $5.36 | 2,456 |
| 2021-09-09 | $5.33 | $5.36 | $5.33 | $5.36 | $5.36 | 1,009 |
| 2021-09-08 | $5.36 | $5.40 | $5.35 | $5.40 | $5.40 | 2,277 |
| 2021-09-07 | $5.47 | $5.47 | $5.30 | $5.40 | $5.40 | 5,552 |
| 2021-09-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 555 |
| 2021-09-02 | $5.51 | $5.62 | $5.51 | $5.55 | $5.55 | 2,477 |
| 2021-09-01 | $5.58 | $5.58 | $5.56 | $5.58 | $5.58 | 1,108 |
| 2021-08-31 | $5.60 | $5.60 | $5.58 | $5.58 | $5.58 | 993 |
| 2021-08-30 | $5.62 | $5.62 | $5.60 | $5.60 | $5.60 | 3,432 |
| 2021-08-27 | $5.70 | $5.70 | $5.60 | $5.70 | $5.70 | 749 |
| 2021-08-26 | $5.72 | $5.72 | $5.70 | $5.70 | $5.70 | 657 |
| 2021-08-25 | $5.70 | $5.72 | $5.70 | $5.72 | $5.72 | 704 |
| 2021-08-24 | $5.64 | $5.70 | $5.64 | $5.70 | $5.70 | 672 |
| 2021-08-23 | $5.66 | $5.70 | $5.66 | $5.70 | $5.70 | 933 |
| 2021-08-20 | $5.60 | $5.76 | $5.60 | $5.76 | $5.76 | 852 |
| 2021-08-19 | $5.63 | $5.72 | $5.49 | $5.72 | $5.72 | 2,077 |
| 2021-08-18 | $5.62 | $5.70 | $5.62 | $5.70 | $5.70 | 1,037 |
| 2021-08-17 | $5.59 | $5.72 | $5.51 | $5.70 | $5.70 | 3,816 |
| 2021-08-16 | $5.70 | $5.70 | $5.48 | $5.70 | $5.70 | 8,651 |
| 2021-08-13 | $5.69 | $5.70 | $5.69 | $5.70 | $5.70 | 1,576 |
| 2021-08-12 | $5.80 | $5.85 | $5.71 | $5.71 | $5.71 | 3,234 |
| 2021-08-11 | $5.88 | $5.89 | $5.74 | $5.85 | $5.85 | 2,177 |
| 2021-08-10 | $6.05 | $6.05 | $5.83 | $5.90 | $5.90 | 2,049 |
| 2021-08-09 | $6.20 | $6.20 | $6.01 | $6.11 | $6.11 | 3,423 |
| 2021-08-06 | $5.82 | $6.20 | $5.82 | $6.20 | $6.20 | 33,870 |
| 2021-08-05 | $5.56 | $5.82 | $5.56 | $5.82 | $5.82 | 11,246 |
| 2021-08-04 | $5.76 | $5.76 | $5.69 | $5.70 | $5.70 | 2,466 |
| 2021-08-03 | $5.25 | $5.78 | $5.25 | $5.78 | $5.78 | 3,263 |
| 2021-08-02 | $5.70 | $5.70 | $5.60 | $5.70 | $5.70 | 1,634 |
| 2021-07-30 | $5.72 | $5.72 | $5.57 | $5.70 | $5.70 | 3,703 |
| 2021-07-29 | $5.74 | $5.80 | $5.42 | $5.72 | $5.72 | 3,894 |
| 2021-07-28 | $5.80 | $5.81 | $5.72 | $5.80 | $5.80 | 3,214 |
| 2021-07-27 | $5.80 | $5.83 | $5.80 | $5.80 | $5.80 | 3,570 |
| 2021-07-26 | $5.91 | $5.98 | $5.81 | $5.86 | $5.86 | 2,736 |
| 2021-07-23 | $6.05 | $6.05 | $5.96 | $5.96 | $5.96 | 3,792 |
| 2021-07-22 | $6.02 | $6.05 | $6.02 | $6.05 | $6.05 | 1,466 |
| 2021-07-21 | $5.99 | $6.05 | $5.99 | $6.02 | $6.02 | 2,773 |
| 2021-07-20 | $5.99 | $6.10 | $5.99 | $6.05 | $6.05 | 2,428 |
| 2021-07-19 | $6.08 | $6.08 | $5.92 | $5.99 | $5.99 | 11,840 |
| 2021-07-16 | $6.21 | $6.21 | $6.12 | $6.12 | $6.12 | 2,277 |
| 2021-07-15 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,801 |
| 2021-07-14 | $6.11 | $6.15 | $6.04 | $6.15 | $6.15 | 6,597 |
| 2021-07-13 | $6.10 | $6.20 | $6.04 | $6.11 | $6.11 | 9,721 |
| 2021-07-12 | $6.16 | $6.30 | $6.05 | $6.18 | $6.18 | 15,551 |
| 2021-07-09 | $5.91 | $6.30 | $5.90 | $6.30 | $6.30 | 5,070 |
| 2021-07-08 | $6.15 | $6.35 | $6.03 | $6.34 | $6.34 | 19,580 |
| 2021-07-07 | $6.23 | $6.40 | $6.20 | $6.27 | $6.27 | 5,000 |
| 2021-07-06 | $6.51 | $6.51 | $6.21 | $6.31 | $6.31 | 2,502 |
| 2021-07-02 | $6.38 | $6.60 | $6.18 | $6.60 | $6.60 | 5,970 |
| 2021-07-01 | $6.33 | $6.40 | $6.15 | $6.40 | $6.40 | 2,626 |
| 2021-06-30 | $6.48 | $6.48 | $6.08 | $6.11 | $6.11 | 9,851 |
| 2021-06-29 | $6.24 | $6.45 | $6.24 | $6.40 | $6.40 | 5,840 |
| 2021-06-28 | $6.45 | $6.45 | $6.20 | $6.24 | $6.24 | 11,050 |
| 2021-06-25 | $6.57 | $6.59 | $6.35 | $6.47 | $6.47 | 7,433 |
| 2021-06-24 | $6.72 | $6.88 | $6.14 | $6.56 | $6.56 | 89,659 |
| 2021-06-23 | $6.66 | $6.80 | $6.63 | $6.80 | $6.80 | 11,342 |
| 2021-06-22 | $6.67 | $6.91 | $6.65 | $6.66 | $6.66 | 3,505 |
| 2021-06-21 | $6.71 | $6.94 | $6.71 | $6.78 | $6.78 | 3,197 |
| 2021-06-18 | $6.83 | $6.83 | $6.73 | $6.80 | $6.80 | 2,523 |
| 2021-06-17 | $6.80 | $6.98 | $6.74 | $6.98 | $6.98 | 5,524 |
| 2021-06-16 | $7.25 | $7.25 | $6.80 | $6.86 | $6.86 | 1,572 |
| 2021-06-15 | $7.25 | $7.25 | $6.81 | $6.90 | $6.90 | 5,826 |
| 2021-06-14 | $7.25 | $7.25 | $6.84 | $6.95 | $6.95 | 15,288 |
| 2021-06-11 | $6.90 | $6.90 | $6.71 | $6.89 | $6.89 | 5,334 |
| 2021-06-10 | $6.85 | $6.85 | $6.71 | $6.85 | $6.85 | 2,012 |
| 2021-06-09 | $7.25 | $7.25 | $6.83 | $6.88 | $6.88 | 10,657 |
| 2021-06-08 | $6.75 | $6.92 | $6.75 | $6.89 | $6.89 | 1,808 |
| 2021-06-07 | $6.76 | $6.89 | $6.75 | $6.89 | $6.89 | 2,977 |
| 2021-06-04 | $6.64 | $6.90 | $6.64 | $6.90 | $6.90 | 4,680 |
| 2021-06-03 | $6.73 | $7.00 | $6.73 | $7.00 | $7.00 | 3,430 |
| 2021-06-02 | $6.84 | $6.96 | $6.71 | $6.96 | $6.96 | 6,233 |
| 2021-06-01 | $6.93 | $7.00 | $6.69 | $7.00 | $7.00 | 3,867 |
| 2021-05-28 | $6.61 | $6.98 | $6.55 | $6.98 | $6.98 | 5,376 |
| 2021-05-27 | $6.68 | $6.80 | $6.48 | $6.80 | $6.80 | 11,154 |
| 2021-05-26 | $6.80 | $6.80 | $6.56 | $6.80 | $6.80 | 4,856 |
| 2021-05-25 | $6.85 | $6.85 | $6.59 | $6.80 | $6.80 | 8,308 |
| 2021-05-24 | $7.00 | $7.02 | $6.56 | $6.85 | $6.85 | 25,085 |
| 2021-05-21 | $6.50 | $7.00 | $6.50 | $7.00 | $7.00 | 8,040 |
| 2021-05-20 | $6.51 | $6.88 | $6.51 | $6.58 | $6.58 | 5,699 |
| 2021-05-19 | $6.87 | $7.10 | $6.87 | $7.10 | $7.10 | 5,643 |
| 2021-05-18 | $6.84 | $7.00 | $6.84 | $7.00 | $7.00 | 2,095 |
| 2021-05-17 | $6.78 | $6.92 | $6.78 | $6.90 | $6.90 | 3,555 |
| 2021-05-14 | $6.82 | $6.96 | $6.60 | $6.96 | $6.96 | 7,663 |
| 2021-05-13 | $6.85 | $7.00 | $6.61 | $7.00 | $7.00 | 6,640 |
| 2021-05-12 | $6.95 | $6.95 | $6.90 | $6.90 | $6.90 | 3,339 |
| 2021-05-11 | $6.68 | $6.94 | $6.68 | $6.94 | $6.94 | 2,470 |
| 2021-05-10 | $6.78 | $6.97 | $6.61 | $6.95 | $6.95 | 3,562 |
| 2021-05-07 | $6.83 | $6.85 | $6.72 | $6.83 | $6.83 | 12,727 |
| 2021-05-06 | $6.75 | $7.00 | $6.58 | $6.97 | $6.97 | 5,880 |
| 2021-05-05 | $6.86 | $6.90 | $6.79 | $6.79 | $6.79 | 4,735 |
| 2021-05-04 | $7.00 | $7.00 | $6.90 | $6.95 | $6.95 | 8,453 |
| 2021-05-03 | $6.89 | $7.03 | $6.85 | $6.95 | $6.95 | 6,306 |
| 2021-04-30 | $7.16 | $7.36 | $6.87 | $7.00 | $7.00 | 15,329 |
| 2021-04-29 | $6.89 | $7.28 | $6.87 | $7.28 | $7.28 | 14,338 |
| 2021-04-28 | $7.00 | $7.10 | $6.83 | $7.10 | $7.10 | 9,237 |
| 2021-04-27 | $7.04 | $7.25 | $6.89 | $7.10 | $7.10 | 8,467 |
| 2021-04-26 | $7.21 | $7.21 | $6.89 | $7.15 | $7.15 | 6,508 |
| 2021-04-23 | $6.93 | $7.24 | $6.85 | $7.10 | $7.10 | 2,636 |
| 2021-04-22 | $7.21 | $7.21 | $6.83 | $6.83 | $6.83 | 16,949 |
| 2021-04-21 | $7.07 | $7.21 | $6.86 | $6.86 | $6.86 | 10,349 |
| 2021-04-20 | $6.92 | $7.30 | $6.75 | $7.30 | $7.30 | 16,351 |
| 2021-04-19 | $6.91 | $7.19 | $6.88 | $7.15 | $7.15 | 16,106 |
| 2021-04-16 | $7.30 | $7.33 | $6.82 | $6.99 | $6.99 | 10,554 |
| 2021-04-15 | $7.17 | $7.50 | $7.17 | $7.49 | $7.49 | 5,313 |
| 2021-04-14 | $7.26 | $7.49 | $7.02 | $7.27 | $7.27 | 5,881 |
| 2021-04-13 | $7.45 | $7.50 | $7.15 | $7.50 | $7.50 | 7,737 |
| 2021-04-12 | $7.28 | $7.50 | $7.01 | $7.50 | $7.50 | 7,923 |
| 2021-04-09 | $7.50 | $7.50 | $7.20 | $7.50 | $7.50 | 8,305 |
| 2021-04-08 | $7.20 | $7.49 | $7.20 | $7.49 | $7.49 | 2,830 |
| 2021-04-07 | $7.38 | $7.59 | $7.13 | $7.59 | $7.59 | 8,322 |
| 2021-04-06 | $6.90 | $7.36 | $6.90 | $7.36 | $7.36 | 8,047 |
| 2021-04-05 | $6.91 | $7.03 | $6.70 | $6.97 | $6.97 | 12,963 |
| 2021-04-01 | $6.97 | $7.05 | $6.82 | $7.04 | $7.04 | 11,665 |
| 2021-03-31 | $7.30 | $7.30 | $6.76 | $7.20 | $7.20 | 14,776 |
| 2021-03-30 | $6.56 | $7.12 | $6.56 | $7.12 | $7.12 | 14,544 |
| 2021-03-29 | $6.89 | $6.89 | $6.43 | $6.70 | $6.70 | 11,035 |
| 2021-03-26 | $7.04 | $7.29 | $6.80 | $6.89 | $6.89 | 7,874 |
| 2021-03-25 | $7.02 | $7.07 | $6.54 | $6.97 | $6.97 | 19,308 |
| 2021-03-24 | $7.24 | $7.37 | $7.07 | $7.15 | $7.15 | 6,668 |
| 2021-03-23 | $7.20 | $7.45 | $7.20 | $7.32 | $7.32 | 10,564 |
| 2021-03-22 | $6.94 | $7.53 | $6.94 | $7.37 | $7.37 | 32,585 |
| 2021-03-19 | $7.11 | $7.11 | $6.77 | $7.06 | $7.06 | 49,610 |
| 2021-03-18 | $7.47 | $7.50 | $7.05 | $7.15 | $7.15 | 12,602 |
| 2021-03-17 | $7.32 | $7.48 | $7.12 | $7.43 | $7.43 | 15,328 |
| 2021-03-16 | $7.40 | $7.55 | $7.16 | $7.32 | $7.32 | 27,827 |
| 2021-03-15 | $7.30 | $7.50 | $7.22 | $7.50 | $7.50 | 53,386 |
| 2021-03-12 | $7.41 | $7.56 | $7.28 | $7.45 | $7.45 | 41,860 |
| 2021-03-11 | $7.50 | $7.85 | $7.35 | $7.48 | $7.48 | 88,223 |
| 2021-03-10 | $7.37 | $7.50 | $6.95 | $7.45 | $7.45 | 192,356 |
| 2021-03-09 | $7.33 | $8.00 | $6.85 | $7.48 | $7.48 | 525,733 |
| 2021-03-08 | $5.96 | $9.75 | $5.08 | $7.16 | $7.16 | 1,992,361 |
| 2021-03-05 | $4.60 | $7.80 | $4.51 | $6.50 | $6.50 | 2,955,681 |
| 2021-03-04 | $5.15 | $5.20 | $4.26 | $4.76 | $4.76 | 244,541 |
| 2021-03-03 | $5.70 | $5.70 | $5.42 | $5.60 | $5.60 | 55,745 |
| 2021-03-02 | $5.87 | $5.87 | $5.65 | $5.70 | $5.70 | 21,213 |
| 2021-03-01 | $5.70 | $5.75 | $5.51 | $5.65 | $5.65 | 45,036 |
| 2021-02-26 | $5.70 | $5.70 | $5.65 | $5.70 | $5.70 | 25,154 |
| 2021-02-25 | $5.69 | $5.70 | $5.67 | $5.69 | $5.69 | 15,971 |
| 2021-02-24 | $5.70 | $5.70 | $5.68 | $5.70 | $5.70 | 30,861 |
| 2021-02-23 | $5.70 | $5.70 | $5.67 | $5.70 | $5.70 | 82,703 |
| 2021-02-22 | $5.70 | $5.73 | $5.65 | $5.70 | $5.70 | 222,618 |
| 2021-02-19 | $5.83 | $5.85 | $5.75 | $5.85 | $5.85 | 52,146 |
| 2021-02-18 | $5.85 | $5.95 | $5.62 | $5.85 | $5.85 | 24,247 |
| 2021-02-17 | $6.13 | $6.33 | $5.93 | $6.00 | $6.00 | 23,929 |
| 2021-02-16 | $6.09 | $6.20 | $5.91 | $6.20 | $6.20 | 18,641 |
| 2021-02-12 | $6.08 | $6.13 | $5.92 | $5.93 | $5.93 | 22,078 |
| 2021-02-11 | $6.20 | $6.20 | $5.96 | $6.20 | $6.20 | 18,547 |
| 2021-02-10 | $6.00 | $6.20 | $5.86 | $6.20 | $6.20 | 48,920 |
| 2021-02-09 | $5.97 | $6.00 | $5.97 | $6.00 | $6.00 | 10,109 |
| 2021-02-08 | $6.20 | $6.22 | $5.90 | $6.00 | $6.00 | 51,239 |
| 2021-02-05 | $6.40 | $6.40 | $6.30 | $6.35 | $6.35 | 6,938 |
| 2021-02-04 | $6.38 | $6.40 | $6.27 | $6.38 | $6.38 | 35,173 |
| 2021-02-03 | $6.50 | $6.50 | $6.26 | $6.30 | $6.30 | 30,329 |
| 2021-02-02 | $6.47 | $6.50 | $6.16 | $6.50 | $6.50 | 13,673 |
| 2021-02-01 | $6.50 | $6.55 | $6.15 | $6.24 | $6.24 | 14,222 |
| 2021-01-29 | $6.43 | $6.50 | $6.43 | $6.50 | $6.50 | 2,872 |
| 2021-01-28 | $6.50 | $6.50 | $6.48 | $6.50 | $6.50 | 1,240 |
| 2021-01-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,350 |
| 2021-01-26 | $6.50 | $6.50 | $6.48 | $6.50 | $6.50 | 5,809 |
| 2021-01-25 | $6.26 | $6.50 | $6.26 | $6.50 | $6.50 | 1,421 |
| 2021-01-22 | $6.40 | $6.50 | $6.40 | $6.50 | $6.50 | 18,425 |
| 2021-01-21 | $6.50 | $6.50 | $6.48 | $6.50 | $6.50 | 1,739 |
| 2021-01-20 | $6.50 | $6.50 | $6.40 | $6.50 | $6.50 | 5,313 |
| 2021-01-19 | $6.50 | $6.50 | $6.46 | $6.50 | $6.50 | 4,173 |
| 2021-01-15 | $6.53 | $6.60 | $6.52 | $6.60 | $6.60 | 8,523 |
| 2021-01-14 | $6.60 | $6.60 | $6.53 | $6.53 | $6.53 | 896 |
| 2021-01-13 | $6.40 | $6.56 | $6.36 | $6.56 | $6.56 | 4,150 |
| 2021-01-12 | $6.60 | $6.60 | $6.34 | $6.60 | $6.60 | 26,955 |
| 2021-01-11 | $6.60 | $6.60 | $6.55 | $6.60 | $6.60 | 10,244 |
| 2021-01-08 | $6.60 | $6.60 | $6.55 | $6.60 | $6.60 | 3,613 |
| 2021-01-07 | $6.58 | $6.60 | $6.44 | $6.60 | $6.60 | 3,320 |
| 2021-01-06 | $6.60 | $6.60 | $6.43 | $6.50 | $6.50 | 5,203 |
| 2021-01-05 | $6.60 | $6.60 | $6.51 | $6.60 | $6.60 | 5,582 |
| 2021-01-04 | $6.59 | $6.60 | $6.52 | $6.60 | $6.60 | 5,485 |
| 2020-12-31 | $6.60 | $6.60 | $6.47 | $6.60 | $6.60 | 34,466 |
| 2020-12-30 | $6.60 | $6.60 | $6.53 | $6.60 | $6.60 | 3,873 |
| 2020-12-29 | $6.46 | $6.60 | $6.45 | $6.60 | $6.60 | 5,607 |
| 2020-12-28 | $6.60 | $6.60 | $6.56 | $6.60 | $6.60 | 7,484 |
| 2020-12-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 2,164 |
| 2020-12-23 | $6.52 | $6.60 | $6.44 | $6.60 | $6.60 | 5,231 |
| 2020-12-22 | $6.60 | $6.60 | $6.58 | $6.60 | $6.60 | 4,401 |
| 2020-12-21 | $6.70 | $6.70 | $6.60 | $6.70 | $6.70 | 1,227 |
| 2020-12-18 | $6.70 | $6.70 | $6.64 | $6.70 | $6.70 | 25,019 |
| 2020-12-17 | $6.48 | $6.96 | $6.48 | $6.96 | $6.96 | 26,653 |
| 2020-12-16 | $6.15 | $6.50 | $6.15 | $6.50 | $6.50 | 27,101 |
| 2020-12-15 | $6.47 | $6.50 | $6.45 | $6.50 | $6.50 | 38,644 |
| 2020-12-14 | $6.50 | $6.50 | $6.03 | $6.50 | $6.50 | 19,210 |
| 2020-12-11 | $6.50 | $6.50 | $6.46 | $6.50 | $6.50 | 18,348 |
| 2020-12-10 | $6.63 | $6.63 | $6.50 | $6.50 | $6.50 | 4,054 |
| 2020-12-09 | $6.57 | $6.57 | $6.52 | $6.52 | $6.52 | 1,299 |
| 2020-12-08 | $6.57 | $6.57 | $6.46 | $6.50 | $6.50 | 2,200 |
| 2020-12-07 | $6.65 | $6.65 | $6.63 | $6.65 | $6.65 | 3,262 |
| 2020-12-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 1,116 |
| 2020-12-03 | $6.65 | $6.65 | $6.62 | $6.62 | $6.62 | 473 |
| 2020-12-02 | $6.64 | $6.65 | $6.64 | $6.65 | $6.65 | 1,138 |
| 2020-12-01 | $6.65 | $6.65 | $6.62 | $6.64 | $6.64 | 1,013 |
| 2020-11-30 | $6.65 | $6.65 | $6.56 | $6.65 | $6.65 | 1,510 |
| 2020-11-27 | $6.62 | $6.65 | $6.55 | $6.65 | $6.65 | 1,612 |
| 2020-11-25 | $6.65 | $6.65 | $5.80 | $6.65 | $6.65 | 57,389 |
| 2020-11-24 | $6.63 | $6.65 | $6.62 | $6.65 | $6.65 | 2,341 |
| 2020-11-23 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 2,182 |
| 2020-11-20 | $6.70 | $6.70 | $6.66 | $6.69 | $6.69 | 2,049 |
| 2020-11-19 | $6.70 | $6.70 | $6.60 | $6.70 | $6.70 | 3,098 |
| 2020-11-18 | $6.64 | $6.70 | $6.63 | $6.70 | $6.70 | 1,527 |
| 2020-11-17 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 939 |
| 2020-11-16 | $6.59 | $6.70 | $6.59 | $6.70 | $6.70 | 1,627 |
| 2020-11-13 | $6.64 | $6.70 | $6.64 | $6.70 | $6.70 | 3,173 |
| 2020-11-12 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 951 |
| 2020-11-11 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,907 |
| 2020-11-10 | $6.75 | $6.75 | $6.56 | $6.75 | $6.75 | 7,399 |
| 2020-11-09 | $6.75 | $7.00 | $6.70 | $6.73 | $6.73 | 7,235 |
| 2020-11-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,253 |
| 2020-11-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 950 |
| 2020-11-04 | $6.85 | $6.85 | $6.80 | $6.85 | $6.85 | 2,801 |
| 2020-11-03 | $7.00 | $7.00 | $6.95 | $6.98 | $6.98 | 4,146 |
| 2020-11-02 | $7.00 | $7.05 | $7.00 | $7.05 | $7.05 | 1,434 |
| 2020-10-30 | $6.94 | $7.05 | $6.94 | $7.05 | $7.05 | 951 |
| 2020-10-29 | $6.93 | $7.00 | $6.93 | $6.99 | $6.99 | 2,863 |
| 2020-10-28 | $6.99 | $6.99 | $6.81 | $6.99 | $6.99 | 3,109 |
| 2020-10-27 | $6.99 | $6.99 | $6.91 | $6.99 | $6.99 | 1,901 |
| 2020-10-26 | $6.91 | $7.00 | $6.91 | $6.94 | $6.94 | 2,040 |
| 2020-10-23 | $7.00 | $7.05 | $6.20 | $7.05 | $7.05 | 11,519 |
| 2020-10-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 744 |
| 2020-10-21 | $6.91 | $7.05 | $6.91 | $7.05 | $7.05 | 1,085 |
| 2020-10-20 | $7.00 | $7.00 | $6.85 | $7.00 | $7.00 | 1,215 |
| 2020-10-19 | $6.99 | $7.00 | $6.99 | $7.00 | $7.00 | 5,451 |
| 2020-10-16 | $6.99 | $7.00 | $6.95 | $7.00 | $7.00 | 1,920 |
| 2020-10-15 | $6.95 | $7.00 | $6.86 | $7.00 | $7.00 | 2,004 |
| 2020-10-14 | $6.85 | $7.00 | $6.85 | $7.00 | $7.00 | 1,544 |
| 2020-10-13 | $6.95 | $6.97 | $6.91 | $6.97 | $6.97 | 3,242 |
| 2020-10-12 | $6.80 | $7.00 | $6.80 | $7.00 | $7.00 | 4,388 |
| 2020-10-09 | $6.79 | $6.94 | $6.79 | $6.93 | $6.93 | 2,195 |
| 2020-10-08 | $6.89 | $6.95 | $6.80 | $6.80 | $6.80 | 9,335 |
| 2020-10-07 | $6.92 | $7.00 | $6.86 | $7.00 | $7.00 | 2,873 |
| 2020-10-06 | $6.85 | $6.95 | $6.73 | $6.84 | $6.84 | 28,729 |
| 2020-10-05 | $6.85 | $7.00 | $6.76 | $7.00 | $7.00 | 1,677 |
| 2020-10-02 | $6.75 | $6.87 | $6.64 | $6.87 | $6.87 | 3,981 |
| 2020-10-01 | $6.85 | $6.85 | $6.80 | $6.81 | $6.81 | 4,482 |
| 2020-09-30 | $6.85 | $7.00 | $6.70 | $7.00 | $7.00 | 4,864 |
| 2020-09-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 1,356 |
| 2020-09-28 | $6.72 | $6.85 | $6.72 | $6.84 | $6.84 | 3,716 |
| 2020-09-25 | $6.78 | $6.85 | $6.78 | $6.80 | $6.80 | 4,522 |
| 2020-09-24 | $6.85 | $7.00 | $6.51 | $7.00 | $7.00 | 12,931 |
| 2020-09-23 | $6.80 | $6.90 | $6.79 | $6.90 | $6.90 | 5,994 |
| 2020-09-22 | $6.80 | $6.82 | $6.71 | $6.82 | $6.82 | 4,290 |
| 2020-09-21 | $6.71 | $6.86 | $6.71 | $6.86 | $6.86 | 2,688 |
| 2020-09-18 | $6.80 | $6.83 | $6.72 | $6.83 | $6.83 | 2,252 |
| 2020-09-17 | $6.80 | $6.80 | $6.76 | $6.80 | $6.80 | 8,978 |
| 2020-09-16 | $6.80 | $6.90 | $6.70 | $6.90 | $6.90 | 9,529 |
| 2020-09-15 | $6.80 | $6.82 | $6.63 | $6.82 | $6.82 | 12,992 |
| 2020-09-14 | $6.30 | $6.97 | $6.28 | $6.78 | $6.78 | 55,620 |
| 2020-09-11 | $6.30 | $6.30 | $6.22 | $6.30 | $6.30 | 2,804 |
| 2020-09-10 | $6.30 | $6.30 | $6.27 | $6.30 | $6.30 | 5,224 |
| 2020-09-09 | $6.30 | $6.30 | $6.21 | $6.30 | $6.30 | 6,994 |
| 2020-09-08 | $6.30 | $6.30 | $6.20 | $6.30 | $6.30 | 14,592 |
| 2020-09-04 | $6.29 | $6.30 | $6.24 | $6.30 | $6.30 | 15,830 |
| 2020-09-03 | $6.30 | $6.30 | $6.11 | $6.30 | $6.30 | 9,199 |
| 2020-09-02 | $6.30 | $6.30 | $6.15 | $6.30 | $6.30 | 25,396 |
| 2020-09-01 | $6.30 | $6.30 | $6.20 | $6.30 | $6.30 | 13,894 |
| 2020-08-31 | $6.30 | $6.30 | $6.28 | $6.30 | $6.30 | 14,875 |
| 2020-08-28 | $6.28 | $6.40 | $6.28 | $6.40 | $6.40 | 20,242 |
| 2020-08-27 | $6.40 | $6.40 | $6.30 | $6.40 | $6.40 | 29,400 |
| 2020-08-26 | $6.50 | $6.60 | $6.36 | $6.50 | $6.50 | 79,615 |
| 2020-08-25 | $6.40 | $6.40 | $6.35 | $6.40 | $6.40 | 79,316 |
| 2020-08-24 | $5.98 | $6.50 | $5.50 | $6.50 | $6.50 | 222,910 |
| 2020-08-21 | $6.29 | $6.50 | $5.28 | $6.50 | $6.50 | 501,338 |
| 2020-08-20 | $6.60 | $16.53 | $5.02 | $6.26 | $6.26 | 2,238,227 |
| 2020-08-19 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 852 |
| 2020-08-18 | $6.60 | $6.60 | $6.47 | $6.60 | $6.60 | 1,241 |
| 2020-08-17 | $6.57 | $6.60 | $6.36 | $6.60 | $6.60 | 1,971 |
| 2020-08-14 | $6.60 | $6.60 | $6.52 | $6.60 | $6.60 | 15,666 |
| 2020-08-13 | $6.55 | $6.60 | $6.48 | $6.60 | $6.60 | 1,596 |
| 2020-08-12 | $6.38 | $6.60 | $6.25 | $6.60 | $6.60 | 5,047 |
| 2020-08-11 | $6.50 | $6.60 | $6.31 | $6.60 | $6.60 | 13,187 |
| 2020-08-10 | $6.80 | $6.80 | $6.22 | $6.80 | $6.80 | 13,465 |
| 2020-08-07 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1,952 |
| 2020-08-06 | $6.91 | $7.00 | $6.59 | $7.00 | $7.00 | 5,038 |
| 2020-08-05 | $6.91 | $7.00 | $6.70 | $7.00 | $7.00 | 17,485 |
| 2020-08-04 | $6.75 | $7.00 | $6.75 | $7.00 | $7.00 | 6,140 |
| 2020-08-03 | $6.43 | $6.90 | $6.34 | $6.90 | $6.90 | 17,155 |
| 2020-07-31 | $6.54 | $6.80 | $6.54 | $6.80 | $6.80 | 7,205 |
| 2020-07-30 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 745 |
| 2020-07-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 715 |
| 2020-07-28 | $6.60 | $6.60 | $6.49 | $6.60 | $6.60 | 1,598 |
| 2020-07-27 | $6.53 | $6.60 | $6.53 | $6.60 | $6.60 | 1,218 |
| 2020-07-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 800 |
| 2020-07-23 | $6.54 | $6.60 | $6.51 | $6.60 | $6.60 | 9,319 |
| 2020-07-22 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1,039 |
| 2020-07-21 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 802 |
| 2020-07-20 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 818 |
| 2020-07-17 | $6.60 | $6.60 | $6.50 | $6.60 | $6.60 | 1,500 |
| 2020-07-16 | $6.59 | $6.60 | $6.59 | $6.60 | $6.60 | 13,200 |
| 2020-07-15 | $6.60 | $6.60 | $6.59 | $6.60 | $6.60 | 1,300 |
| 2020-07-14 | $6.50 | $6.60 | $6.50 | $6.60 | $6.60 | 2,300 |
| 2020-07-13 | $6.63 | $6.70 | $6.60 | $6.70 | $6.70 | 2,200 |
| 2020-07-10 | $6.70 | $6.70 | $6.64 | $6.70 | $6.70 | 3,800 |
| 2020-07-09 | $6.70 | $6.70 | $6.61 | $6.70 | $6.70 | 16,500 |
| 2020-07-08 | $6.80 | $6.80 | $6.64 | $6.80 | $6.80 | 2,300 |
| 2020-07-07 | $6.80 | $6.80 | $6.65 | $6.80 | $6.80 | 12,600 |
| 2020-07-06 | $7.20 | $7.20 | $6.96 | $6.96 | $6.96 | 7,000 |
| 2020-07-02 | $7.20 | $7.50 | $6.70 | $7.50 | $7.50 | 4,100 |
| 2020-07-01 | $7.08 | $7.33 | $6.54 | $6.98 | $6.98 | 10,100 |
| 2020-06-30 | $7.20 | $7.20 | $6.83 | $7.20 | $7.20 | 41,400 |
| 2020-06-29 | $7.46 | $7.46 | $7.08 | $7.40 | $7.40 | 7,900 |
| 2020-06-26 | $7.35 | $7.35 | $7.09 | $7.30 | $7.30 | 9,897 |
| 2020-06-25 | $6.51 | $7.70 | $6.51 | $7.70 | $7.70 | 6,862 |
| 2020-06-24 | $6.50 | $6.50 | $6.25 | $6.50 | $6.50 | 1,526 |
| 2020-06-23 | $6.50 | $6.50 | $6.40 | $6.50 | $6.50 | 3,492 |
| 2020-06-22 | $6.19 | $6.50 | $5.95 | $6.50 | $6.50 | 2,167 |
| 2020-06-19 | $6.50 | $6.50 | $6.30 | $6.50 | $6.50 | 5,116 |
| 2020-06-18 | $6.50 | $6.50 | $6.37 | $6.50 | $6.50 | 1,432 |
| 2020-06-17 | $6.50 | $6.50 | $6.36 | $6.50 | $6.50 | 1,223 |
| 2020-06-16 | $6.28 | $6.50 | $6.28 | $6.50 | $6.50 | 1,039 |
| 2020-06-15 | $6.50 | $6.50 | $6.34 | $6.50 | $6.50 | 1,329 |
| 2020-06-12 | $6.45 | $6.50 | $6.45 | $6.50 | $6.50 | 1,576 |
| 2020-06-11 | $6.50 | $6.50 | $6.31 | $6.50 | $6.50 | 1,139 |
| 2020-06-10 | $6.50 | $6.50 | $6.35 | $6.50 | $6.50 | 945 |
| 2020-06-09 | $6.50 | $6.50 | $6.45 | $6.50 | $6.50 | 12,113 |
| 2020-06-08 | $6.45 | $6.45 | $5.78 | $6.43 | $6.43 | 8,392 |
| 2020-06-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 7,211 |
| 2020-06-04 | $6.50 | $6.50 | $6.28 | $6.50 | $6.50 | 4,981 |
| 2020-06-03 | $6.50 | $6.50 | $6.37 | $6.50 | $6.50 | 1,552 |
| 2020-06-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,551 |
| 2020-06-01 | $6.50 | $6.50 | $6.05 | $6.50 | $6.50 | 1,889 |
| 2020-05-29 | $5.97 | $6.50 | $5.05 | $6.50 | $6.50 | 8,649 |
| 2020-05-28 | $6.02 | $6.50 | $6.02 | $6.50 | $6.50 | 2,123 |
| 2020-05-27 | $6.60 | $6.60 | $6.39 | $6.60 | $6.60 | 5,791 |
| 2020-05-26 | $6.96 | $7.16 | $6.80 | $6.80 | $6.80 | 5,696 |
| 2020-05-22 | $6.09 | $7.00 | $6.09 | $7.00 | $7.00 | 4,594 |
| 2020-05-21 | $6.16 | $6.20 | $6.11 | $6.20 | $6.20 | 2,648 |
| 2020-05-20 | $5.96 | $6.30 | $5.87 | $6.30 | $6.30 | 7,623 |
| 2020-05-19 | $6.36 | $6.40 | $6.23 | $6.40 | $6.40 | 1,714 |
| 2020-05-18 | $6.50 | $6.50 | $6.21 | $6.42 | $6.42 | 8,299 |
| 2020-05-15 | $6.75 | $6.80 | $6.75 | $6.80 | $6.80 | 6,248 |
| 2020-05-14 | $6.69 | $6.90 | $6.69 | $6.86 | $6.86 | 808 |
| 2020-05-13 | $6.90 | $6.90 | $6.54 | $6.90 | $6.90 | 10,250 |
| 2020-05-12 | $6.86 | $7.00 | $6.86 | $7.00 | $7.00 | 1,942 |
| 2020-05-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,354 |
| 2020-05-08 | $7.29 | $7.30 | $6.93 | $7.30 | $7.30 | 3,993 |
| 2020-05-07 | $7.14 | $7.19 | $6.81 | $7.19 | $7.19 | 3,708 |
| 2020-05-06 | $7.00 | $7.00 | $6.71 | $6.97 | $6.97 | 9,402 |
| 2020-05-05 | $7.50 | $7.50 | $7.22 | $7.37 | $7.37 | 8,651 |
| 2020-05-04 | $7.60 | $7.60 | $7.00 | $7.50 | $7.50 | 21,538 |
| 2020-05-01 | $7.98 | $7.98 | $7.12 | $7.80 | $7.80 | 10,146 |
| 2020-04-30 | $8.00 | $8.20 | $7.84 | $8.20 | $8.20 | 5,857 |
| 2020-04-29 | $7.80 | $7.80 | $7.77 | $7.80 | $7.80 | 549 |
| 2020-04-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 735 |
| 2020-04-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 506 |
| 2020-04-24 | $7.44 | $7.90 | $7.44 | $7.90 | $7.90 | 1,308 |
| 2020-04-23 | $7.89 | $7.90 | $7.88 | $7.90 | $7.90 | 11,632 |
| 2020-04-22 | $7.87 | $7.90 | $7.82 | $7.89 | $7.89 | 9,154 |
| 2020-04-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,118 |
| 2020-04-20 | $7.68 | $8.00 | $7.56 | $8.00 | $8.00 | 2,494 |
| 2020-04-17 | $7.72 | $8.00 | $7.72 | $8.00 | $8.00 | 3,921 |
| 2020-04-16 | $7.92 | $8.00 | $7.54 | $8.00 | $8.00 | 6,253 |
| 2020-04-15 | $7.65 | $8.40 | $7.65 | $7.99 | $7.99 | 15,313 |
| 2020-04-14 | $8.25 | $8.49 | $7.95 | $8.49 | $8.49 | 6,397 |
| 2020-04-13 | $8.75 | $8.79 | $7.97 | $8.25 | $8.25 | 59,801 |
| 2020-04-09 | $8.80 | $8.80 | $8.02 | $8.80 | $8.80 | 92,329 |
| 2020-04-08 | $9.00 | $9.00 | $8.32 | $9.00 | $9.00 | 62,423 |
| 2020-04-07 | $8.50 | $9.35 | $8.12 | $9.00 | $9.00 | 24,439 |
| 2020-04-06 | $8.50 | $8.50 | $7.84 | $8.50 | $8.50 | 10,440 |
| 2020-04-03 | $8.50 | $8.50 | $8.30 | $8.50 | $8.50 | 2,366 |
| 2020-04-02 | $8.03 | $8.50 | $7.96 | $8.50 | $8.50 | 2,708 |
| 2020-04-01 | $7.60 | $8.46 | $7.60 | $8.46 | $8.46 | 3,447 |
| 2020-03-31 | $8.08 | $8.50 | $6.66 | $7.70 | $7.70 | 23,282 |
| 2020-03-30 | $8.25 | $8.50 | $8.18 | $8.50 | $8.50 | 6,954 |
| 2020-03-27 | $6.93 | $7.50 | $6.80 | $7.50 | $7.50 | 13,078 |
| 2020-03-26 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 4,058 |
| 2020-03-25 | $7.00 | $7.10 | $6.88 | $7.10 | $7.10 | 4,457 |
| 2020-03-24 | $6.99 | $7.00 | $6.61 | $7.00 | $7.00 | 6,084 |
| 2020-03-23 | $7.04 | $7.04 | $6.83 | $7.04 | $7.04 | 14,387 |
| 2020-03-20 | $7.41 | $7.41 | $7.00 | $7.41 | $7.41 | 16,036 |
| 2020-03-19 | $7.27 | $7.80 | $6.94 | $7.80 | $7.80 | 34,733 |
| 2020-03-18 | $7.60 | $7.65 | $6.39 | $7.65 | $7.65 | 17,820 |
| 2020-03-17 | $6.98 | $7.70 | $6.57 | $6.97 | $6.97 | 40,333 |
| 2020-03-16 | $7.01 | $7.80 | $6.57 | $7.00 | $7.00 | 82,257 |
| 2020-03-13 | $8.00 | $8.00 | $7.80 | $8.00 | $8.00 | 11,756 |
| 2020-03-12 | $8.50 | $8.50 | $7.66 | $8.50 | $8.50 | 2,506 |
| 2020-03-11 | $8.25 | $8.63 | $8.25 | $8.50 | $8.50 | 1,682 |
| 2020-03-10 | $8.45 | $8.70 | $8.45 | $8.50 | $8.50 | 1,957 |
| 2020-03-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 317 |
| 2020-03-06 | $8.57 | $8.57 | $8.50 | $8.50 | $8.50 | 1,085 |
| 2020-03-05 | $8.58 | $8.58 | $8.50 | $8.50 | $8.50 | 605 |
| 2020-03-04 | $8.50 | $8.50 | $8.48 | $8.50 | $8.50 | 3,731 |
| 2020-03-03 | $8.49 | $8.50 | $8.49 | $8.50 | $8.50 | 939 |
| 2020-03-02 | $8.51 | $8.51 | $8.50 | $8.50 | $8.50 | 9,798 |
| 2020-02-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 561 |
| 2020-02-27 | $8.06 | $8.79 | $8.06 | $8.50 | $8.50 | 5,664 |
| 2020-02-26 | $8.38 | $8.80 | $8.38 | $8.50 | $8.50 | 12,416 |
| 2020-02-25 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 7,816 |
| 2020-02-24 | $8.30 | $8.50 | $8.04 | $8.50 | $8.50 | 4,596 |
| 2020-02-21 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 1,806 |
| 2020-02-20 | $8.45 | $8.45 | $8.42 | $8.42 | $8.42 | 709 |
| 2020-02-19 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 390 |
| 2020-02-18 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 1,315 |
| 2020-02-14 | $8.45 | $8.45 | $8.20 | $8.45 | $8.45 | 2,248 |
| 2020-02-13 | $7.79 | $8.45 | $7.79 | $8.45 | $8.45 | 1,909 |
| 2020-02-12 | $8.18 | $8.45 | $8.18 | $8.45 | $8.45 | 2,815 |
| 2020-02-11 | $8.44 | $8.45 | $8.40 | $8.45 | $8.45 | 2,086 |
| 2020-02-10 | $8.45 | $8.45 | $8.39 | $8.45 | $8.45 | 2,262 |
| 2020-02-07 | $8.55 | $8.55 | $8.50 | $8.50 | $8.50 | 2,439 |
| 2020-02-06 | $8.49 | $8.49 | $8.20 | $8.39 | $8.39 | 8,000 |
| 2020-02-05 | $8.49 | $8.49 | $8.23 | $8.44 | $8.44 | 3,339 |
| 2020-02-04 | $8.30 | $8.50 | $8.29 | $8.50 | $8.50 | 14,073 |
| 2020-02-03 | $8.48 | $8.48 | $8.14 | $8.28 | $8.28 | 9,053 |
| 2020-01-31 | $8.25 | $8.45 | $8.04 | $8.16 | $8.16 | 60,922 |
| 2020-01-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 593 |
| 2020-01-29 | $8.84 | $8.84 | $8.21 | $8.32 | $8.32 | 1,159 |
| 2020-01-28 | $8.50 | $8.50 | $8.43 | $8.50 | $8.50 | 4,668 |
| 2020-01-27 | $8.30 | $8.50 | $8.30 | $8.48 | $8.48 | 3,453 |
| 2020-01-24 | $8.42 | $8.50 | $8.30 | $8.50 | $8.50 | 6,141 |
| 2020-01-23 | $8.44 | $8.50 | $8.27 | $8.50 | $8.50 | 7,170 |
| 2020-01-22 | $8.57 | $8.57 | $8.41 | $8.50 | $8.50 | 7,738 |
| 2020-01-21 | $8.43 | $8.50 | $8.40 | $8.50 | $8.50 | 11,006 |
| 2020-01-17 | $8.29 | $8.70 | $8.28 | $8.53 | $8.53 | 26,360 |
| 2020-01-16 | $8.45 | $8.60 | $8.29 | $8.50 | $8.50 | 19,177 |
| 2020-01-15 | $8.74 | $8.74 | $8.45 | $8.61 | $8.61 | 26,778 |
| 2020-01-14 | $8.78 | $8.81 | $8.40 | $8.75 | $8.75 | 56,210 |
| 2020-01-13 | $8.60 | $8.74 | $8.50 | $8.73 | $8.73 | 11,001 |
| 2020-01-10 | $8.58 | $8.72 | $8.23 | $8.55 | $8.55 | 22,417 |
| 2020-01-09 | $8.63 | $8.63 | $8.43 | $8.50 | $8.50 | 16,981 |
| 2020-01-08 | $8.87 | $8.87 | $8.40 | $8.50 | $8.50 | 30,501 |
| 2020-01-07 | $8.62 | $8.90 | $8.50 | $8.77 | $8.77 | 16,595 |
| 2020-01-06 | $8.31 | $8.80 | $8.31 | $8.73 | $8.73 | 56,773 |
| 2020-01-03 | $8.60 | $8.97 | $8.30 | $8.46 | $8.46 | 20,624 |
| 2020-01-02 | $8.75 | $8.94 | $8.43 | $8.75 | $8.75 | 15,363 |
| 2019-12-31 | $8.49 | $9.01 | $8.40 | $8.86 | $8.86 | 264,382 |
| 2019-12-30 | $8.55 | $8.61 | $6.97 | $8.49 | $8.49 | 89,988 |
| 2019-12-27 | $8.75 | $8.93 | $8.46 | $8.50 | $8.50 | 8,431 |
| 2019-12-26 | $8.53 | $8.91 | $8.53 | $8.86 | $8.86 | 12,182 |
| 2019-12-24 | $8.50 | $8.90 | $8.09 | $8.88 | $8.88 | 24,994 |
| 2019-12-23 | $8.76 | $8.93 | $8.37 | $8.50 | $8.50 | 11,931 |
| 2019-12-20 | $8.76 | $9.10 | $8.41 | $8.70 | $8.70 | 21,093 |
| 2019-12-19 | $8.60 | $8.94 | $8.50 | $8.94 | $8.94 | 44,333 |
| 2019-12-18 | $8.51 | $8.57 | $8.31 | $8.50 | $8.50 | 7,318 |
| 2019-12-17 | $8.84 | $8.95 | $8.51 | $8.51 | $8.51 | 8,884 |
| 2019-12-16 | $8.37 | $8.75 | $8.35 | $8.50 | $8.50 | 5,832 |
| 2019-12-13 | $8.41 | $9.14 | $8.33 | $8.50 | $8.50 | 11,278 |
| 2019-12-12 | $8.41 | $8.73 | $8.22 | $8.50 | $8.50 | 11,974 |
| 2019-12-11 | $8.48 | $8.50 | $8.38 | $8.50 | $8.50 | 7,376 |
| 2019-12-10 | $8.39 | $8.50 | $8.36 | $8.50 | $8.50 | 11,073 |
| 2019-12-09 | $8.33 | $8.50 | $8.28 | $8.50 | $8.50 | 10,419 |
| 2019-12-06 | $8.49 | $8.55 | $8.28 | $8.50 | $8.50 | 17,246 |
| 2019-12-05 | $7.97 | $8.35 | $7.86 | $8.35 | $8.35 | 48,510 |
| 2019-12-04 | $8.13 | $8.25 | $7.92 | $8.20 | $8.20 | 23,787 |
| 2019-12-03 | $8.18 | $8.18 | $7.98 | $8.04 | $8.04 | 5,153 |
| 2019-12-02 | $7.76 | $8.05 | $7.53 | $8.05 | $8.05 | 38,291 |
| 2019-11-29 | $7.90 | $7.90 | $7.51 | $7.60 | $7.60 | 25,069 |
| 2019-11-27 | $8.30 | $8.30 | $7.91 | $8.00 | $8.00 | 6,236 |
| 2019-11-26 | $7.80 | $8.30 | $7.80 | $8.00 | $8.00 | 9,652 |
| 2019-11-25 | $8.10 | $8.10 | $7.81 | $8.00 | $8.00 | 4,654 |
| 2019-11-22 | $8.20 | $8.20 | $7.70 | $8.00 | $8.00 | 50,306 |
| 2019-11-21 | $8.00 | $8.39 | $7.80 | $8.20 | $8.20 | 23,658 |
| 2019-11-20 | $8.00 | $8.00 | $7.61 | $8.00 | $8.00 | 31,406 |
| 2019-11-19 | $7.54 | $8.00 | $7.54 | $8.00 | $8.00 | 12,491 |
| 2019-11-18 | $7.68 | $8.25 | $7.68 | $7.82 | $7.82 | 20,216 |
| 2019-11-15 | $7.94 | $8.00 | $7.50 | $8.00 | $8.00 | 33,376 |
| 2019-11-14 | $8.03 | $8.03 | $7.71 | $7.98 | $7.98 | 19,131 |
| 2019-11-13 | $7.92 | $8.03 | $7.76 | $7.94 | $7.94 | 11,907 |
| 2019-11-12 | $8.25 | $8.43 | $7.82 | $8.08 | $8.08 | 30,891 |
| 2019-11-11 | $8.10 | $8.46 | $7.77 | $8.42 | $8.42 | 25,223 |
| 2019-11-08 | $8.44 | $8.50 | $8.19 | $8.50 | $8.50 | 3,522 |
| 2019-11-07 | $8.24 | $8.35 | $8.01 | $8.35 | $8.35 | 8,222 |
| 2019-11-06 | $8.45 | $8.45 | $8.14 | $8.30 | $8.30 | 10,176 |
| 2019-11-05 | $8.34 | $8.45 | $8.06 | $8.30 | $8.30 | 6,417 |
| 2019-11-04 | $8.07 | $8.40 | $7.79 | $8.40 | $8.40 | 14,598 |
| 2019-11-01 | $7.99 | $8.00 | $7.53 | $8.00 | $8.00 | 19,702 |
| 2019-10-31 | $7.68 | $7.98 | $7.31 | $7.98 | $7.98 | 17,916 |
| 2019-10-30 | $7.94 | $8.05 | $7.60 | $8.00 | $8.00 | 12,203 |
| 2019-10-29 | $7.98 | $8.04 | $7.43 | $8.00 | $8.00 | 20,222 |
| 2019-10-28 | $8.00 | $8.03 | $7.86 | $8.03 | $8.03 | 18,744 |
| 2019-10-25 | $7.84 | $8.08 | $7.84 | $8.05 | $8.05 | 12,531 |
| 2019-10-24 | $8.30 | $8.30 | $7.82 | $8.00 | $8.00 | 36,904 |
| 2019-10-23 | $8.42 | $8.50 | $7.93 | $8.37 | $8.37 | 25,476 |
| 2019-10-22 | $8.33 | $8.35 | $8.24 | $8.35 | $8.35 | 94,436 |
| 2019-10-21 | $8.06 | $8.48 | $7.99 | $8.35 | $8.35 | 13,582 |
| 2019-10-18 | $8.20 | $8.30 | $7.91 | $8.00 | $8.00 | 10,282 |
| 2019-10-17 | $8.43 | $8.43 | $7.86 | $8.20 | $8.20 | 66,118 |
| 2019-10-16 | $8.90 | $8.90 | $8.30 | $8.50 | $8.50 | 7,164 |
| 2019-10-15 | $8.80 | $9.07 | $8.70 | $8.73 | $8.73 | 36,192 |
| 2019-10-14 | $8.68 | $8.71 | $8.33 | $8.50 | $8.50 | 43,127 |
| 2019-10-11 | $8.56 | $8.75 | $7.91 | $8.75 | $8.75 | 44,344 |
| 2019-10-10 | $8.33 | $8.62 | $8.33 | $8.48 | $8.48 | 6,493 |
| 2019-10-09 | $8.20 | $8.61 | $7.57 | $8.39 | $8.39 | 37,623 |
| 2019-10-08 | $8.32 | $8.35 | $7.91 | $8.11 | $8.11 | 62,511 |
| 2019-10-07 | $8.20 | $8.20 | $7.88 | $8.00 | $8.00 | 42,380 |
| 2019-10-04 | $8.60 | $8.65 | $8.01 | $8.11 | $8.11 | 7,635 |
| 2019-10-03 | $8.90 | $8.90 | $7.80 | $8.80 | $8.80 | 46,941 |
| 2019-10-02 | $8.93 | $8.93 | $8.61 | $8.93 | $8.93 | 7,074 |
| 2019-10-01 | $8.75 | $9.00 | $8.75 | $9.00 | $9.00 | 3,879 |
| 2019-09-30 | $8.80 | $9.00 | $8.60 | $9.00 | $9.00 | 7,705 |
| 2019-09-27 | $9.31 | $9.31 | $8.78 | $8.97 | $8.97 | 14,444 |
| 2019-09-26 | $8.88 | $8.96 | $8.66 | $8.96 | $8.96 | 6,741 |
| 2019-09-25 | $8.95 | $8.95 | $8.59 | $8.95 | $8.95 | 8,805 |
| 2019-09-24 | $8.86 | $8.96 | $8.81 | $8.95 | $8.95 | 4,149 |
| 2019-09-23 | $8.95 | $8.96 | $8.83 | $8.96 | $8.96 | 3,912 |
| 2019-09-20 | $8.90 | $9.02 | $8.80 | $9.02 | $9.02 | 12,463 |
| 2019-09-19 | $9.05 | $9.05 | $8.81 | $9.00 | $9.00 | 4,590 |
| 2019-09-18 | $8.95 | $9.00 | $8.80 | $8.95 | $8.95 | 4,549 |
| 2019-09-17 | $9.02 | $9.02 | $8.80 | $8.80 | $8.80 | 3,608 |
| 2019-09-16 | $8.99 | $9.19 | $8.87 | $9.08 | $9.08 | 8,018 |
| 2019-09-13 | $8.96 | $9.05 | $8.87 | $9.05 | $9.05 | 5,203 |
| 2019-09-12 | $9.08 | $9.08 | $8.85 | $9.04 | $9.04 | 5,905 |
| 2019-09-11 | $9.08 | $9.10 | $8.85 | $9.08 | $9.08 | 12,623 |
| 2019-09-10 | $9.01 | $9.08 | $8.85 | $9.08 | $9.08 | 13,279 |
| 2019-09-09 | $9.05 | $9.23 | $8.88 | $9.08 | $9.08 | 12,592 |
| 2019-09-06 | $8.96 | $9.24 | $8.80 | $9.08 | $9.08 | 11,214 |
| 2019-09-05 | $9.04 | $9.17 | $8.85 | $9.07 | $9.07 | 14,737 |
| 2019-09-04 | $9.05 | $9.06 | $8.80 | $9.06 | $9.06 | 17,605 |
| 2019-09-03 | $9.08 | $9.20 | $8.81 | $9.05 | $9.05 | 16,412 |
| 2019-08-30 | $8.71 | $9.10 | $8.50 | $9.00 | $9.00 | 70,540 |
| 2019-08-29 | $8.93 | $9.05 | $8.27 | $8.38 | $8.38 | 52,639 |
| 2019-08-28 | $8.76 | $9.19 | $8.76 | $9.05 | $9.05 | 11,335 |
| 2019-08-27 | $9.16 | $9.36 | $8.92 | $9.05 | $9.05 | 15,414 |
| 2019-08-26 | $8.70 | $9.00 | $8.41 | $9.00 | $9.00 | 266,732 |
| 2019-08-23 | $8.84 | $8.90 | $8.48 | $8.80 | $8.80 | 35,825 |
| 2019-08-22 | $9.10 | $9.20 | $8.95 | $8.95 | $8.95 | 16,283 |
| 2019-08-21 | $9.40 | $9.40 | $9.11 | $9.23 | $9.23 | 8,739 |
| 2019-08-20 | $9.19 | $9.50 | $8.97 | $9.30 | $9.30 | 26,846 |
| 2019-08-19 | $9.35 | $9.35 | $8.84 | $9.24 | $9.24 | 15,241 |
| 2019-08-16 | $9.20 | $9.20 | $8.89 | $9.19 | $9.19 | 15,272 |
| 2019-08-15 | $9.50 | $9.50 | $8.98 | $9.06 | $9.06 | 14,908 |
| 2019-08-14 | $9.50 | $9.50 | $9.01 | $9.40 | $9.40 | 31,319 |
| 2019-08-13 | $9.59 | $9.70 | $9.10 | $9.16 | $9.16 | 56,410 |
| 2019-08-12 | $9.87 | $9.87 | $9.45 | $9.72 | $9.72 | 13,644 |
| 2019-08-09 | $9.89 | $9.97 | $9.32 | $9.90 | $9.90 | 127,909 |
| 2019-08-08 | $9.87 | $9.95 | $8.88 | $9.92 | $9.92 | 178,038 |
| 2019-08-07 | $9.75 | $9.93 | $9.25 | $9.90 | $9.90 | 278,096 |
| 2019-08-06 | $10.65 | $10.92 | $9.87 | $9.88 | $9.88 | 449,784 |
| 2019-08-05 | $8.91 | $11.19 | $8.89 | $10.09 | $10.09 | 1,713,799 |
Amtd International Inc (HKIB) News Headlines
Recent Amtd International Inc (HKIB) News
Similar Companies to Amtd International Inc (HKIB) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |