Hipgnosis Songs Fund Ltd (HPGSF) Exchange: PINK
Data as of Nov. 3, 2025
$1.29 ($0.00) 0.00%
Hipgnosis Songs Fund Ltd - Daily Information
Click for more stock information on Hipgnosis Songs Fund Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 3, 2025 |
| Open | $1.29 |
| Previous Close | $1.29 |
| High | $1.29 |
| Low | $1.29 |
| Adjusted Open | $1.29 |
| Previous Adjusted Close | $1.29 |
| Adjusted High | $1.29 |
| Adjusted Low | $1.29 |
About Hipgnosis Songs Fund Ltd (HPGSF)
Hipgnosis Songs Fund Limited
Invest in Hipgnosis Songs Fund Ltd (HPGSF)
Historical Stock Data for Hipgnosis Songs Fund Ltd (HPGSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2024-07-29 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2024-07-26 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 75 |
| 2024-07-25 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 1,659 |
| 2024-07-24 | $1.30 | $1.31 | $1.29 | $1.29 | $1.29 | 1,200 |
| 2024-07-23 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 810 |
| 2024-07-22 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 24 |
| 2024-07-19 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 500 |
| 2024-07-18 | $1.30 | $1.32 | $1.28 | $1.30 | $1.30 | 2,002 |
| 2024-07-17 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 200 |
| 2024-07-16 | $1.32 | $1.32 | $1.26 | $1.26 | $1.26 | 3,900 |
| 2024-07-15 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 340 |
| 2024-07-12 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 2,300 |
| 2024-07-11 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 756 |
| 2024-07-10 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 5,135 |
| 2024-07-09 | $1.33 | $1.33 | $1.30 | $1.30 | $1.30 | 1,207 |
| 2024-07-08 | $1.33 | $1.33 | $1.26 | $1.30 | $1.30 | 6,750 |
| 2024-07-05 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 400 |
| 2024-07-03 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2024-07-02 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 641 |
| 2024-07-01 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2024-06-28 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2024-06-27 | $1.28 | $1.32 | $1.28 | $1.32 | $1.32 | 405 |
| 2024-06-26 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 40 |
| 2024-06-25 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 5 |
| 2024-06-24 | $1.25 | $1.32 | $1.25 | $1.32 | $1.32 | 65,851 |
| 2024-06-21 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2024-06-20 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 75 |
| 2024-06-18 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 900 |
| 2024-06-17 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 181 |
| 2024-06-14 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 100 |
| 2024-06-13 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2024-06-12 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2024-06-11 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 80 |
| 2024-06-10 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 2,200 |
| 2024-06-07 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 163 |
| 2024-06-06 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 25 |
| 2024-06-05 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2024-06-04 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 1,498 |
| 2024-06-03 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 2,034 |
| 2024-05-31 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2024-05-30 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 200 |
| 2024-05-29 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2024-05-28 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 100 |
| 2024-05-24 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 416 |
| 2024-05-23 | $1.29 | $1.29 | $1.26 | $1.27 | $1.27 | 8,950 |
| 2024-05-22 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 5,500 |
| 2024-05-21 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 360 |
| 2024-05-20 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 1,025 |
| 2024-05-17 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2024-05-16 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 150 |
| 2024-05-15 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 225 |
| 2024-05-14 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 202 |
| 2024-05-13 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 100 |
| 2024-05-10 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2024-05-09 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2024-05-08 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2024-05-07 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2024-05-06 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 17,090 |
| 2024-05-03 | $1.32 | $1.32 | $1.28 | $1.28 | $1.28 | 3,000 |
| 2024-05-02 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 2,304 |
| 2024-05-01 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2024-04-30 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,000 |
| 2024-04-29 | $1.27 | $1.35 | $1.27 | $1.35 | $1.35 | 126,397 |
| 2024-04-26 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 150 |
| 2024-04-25 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 564 |
| 2024-04-24 | $1.25 | $1.33 | $1.25 | $1.28 | $1.28 | 5,700 |
| 2024-04-23 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,975 |
| 2024-04-22 | $1.17 | $1.30 | $1.17 | $1.26 | $1.26 | 13,450 |
| 2024-04-19 | $1.14 | $1.14 | $1.09 | $1.09 | $1.09 | 1,100 |
| 2024-04-18 | $1.12 | $1.14 | $1.07 | $1.07 | $1.07 | 48,450 |
| 2024-04-17 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 2,134 |
| 2024-04-16 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2024-04-15 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 16,480 |
| 2024-04-12 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2024-04-11 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2024-04-10 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 400 |
| 2024-04-09 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 2,450 |
| 2024-04-08 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 2,450 |
| 2024-04-05 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2024-04-04 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 47,000 |
| 2024-04-03 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,400 |
| 2024-04-02 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2024-04-01 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 1,400 |
| 2024-03-28 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 10,100 |
| 2024-03-27 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 30,628 |
| 2024-03-26 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2024-03-25 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 200 |
| 2024-03-22 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 1,001 |
| 2024-03-21 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 16,200 |
| 2024-03-20 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2024-03-19 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2024-03-18 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 1,000 |
| 2024-03-15 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 1,178 |
| 2024-03-14 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,400 |
| 2024-03-13 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,700 |
| 2024-03-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 117 |
| 2024-03-11 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 117 |
| 2024-03-08 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 3,000 |
| 2024-03-07 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 5,800 |
| 2024-03-06 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 125 |
| 2024-03-05 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 4,284 |
| 2024-03-04 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 2,195 |
| 2024-03-01 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 9,000 |
| 2024-02-29 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 4,000 |
| 2024-02-28 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2024-02-27 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 110 |
| 2024-02-26 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 5,313 |
| 2024-02-23 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 1,600 |
| 2024-02-22 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2024-02-21 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 2,500 |
| 2024-02-20 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2024-02-16 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 50 |
| 2024-02-15 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 125,000 |
| 2024-02-14 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 227,800 |
| 2024-02-13 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2024-02-12 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1,798 |
| 2024-02-09 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 4,690 |
| 2024-02-08 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 5,000 |
| 2024-02-07 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 751 |
| 2024-02-06 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 540 |
| 2024-02-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,000 |
| 2024-02-02 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 40,010 |
| 2024-02-01 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2024-01-31 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2024-01-30 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2024-01-29 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 80 |
| 2024-01-26 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2024-01-25 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2024-01-24 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 10,176 |
| 2024-01-23 | $0.91 | $0.91 | $0.87 | $0.88 | $0.88 | 746,954 |
| 2024-01-22 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2024-01-19 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2024-01-18 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 1,750 |
| 2024-01-17 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 10,000 |
| 2024-01-16 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 125 |
| 2024-01-12 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 90 |
| 2024-01-11 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 2,151 |
| 2024-01-10 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2024-01-09 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 415 |
| 2024-01-08 | $0.93 | $0.93 | $0.90 | $0.91 | $0.91 | 21,600 |
| 2024-01-05 | $0.93 | $0.93 | $0.89 | $0.93 | $0.93 | 5,000 |
| 2024-01-04 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2024-01-03 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 5,000 |
| 2024-01-02 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 5,500 |
| 2023-12-29 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2023-12-28 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 11,520 |
| 2023-12-27 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2023-12-26 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 666 |
| 2023-12-22 | $0.87 | $0.90 | $0.85 | $0.90 | $0.90 | 19,100 |
| 2023-12-21 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 15,000 |
| 2023-12-20 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 891 |
| 2023-12-19 | $0.87 | $0.88 | $0.85 | $0.88 | $0.88 | 3,880 |
| 2023-12-18 | $0.86 | $0.91 | $0.85 | $0.85 | $0.85 | 2,674 |
| 2023-12-15 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 2,500 |
| 2023-12-14 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2023-12-13 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 20,000 |
| 2023-12-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 35,000 |
| 2023-12-11 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 600 |
| 2023-12-08 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 50,000 |
| 2023-12-07 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 6,665 |
| 2023-12-06 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 1,200 |
| 2023-12-05 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2023-12-04 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 1,200 |
| 2023-12-01 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2023-11-30 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 27,540 |
| 2023-11-29 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 5,845 |
| 2023-11-28 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 4,895 |
| 2023-11-27 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 2,100 |
| 2023-11-24 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2023-11-22 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2023-11-21 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 15 |
| 2023-11-20 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 760 |
| 2023-11-17 | $0.94 | $0.94 | $0.89 | $0.89 | $0.89 | 65,000 |
| 2023-11-16 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 21,018 |
| 2023-11-15 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 2,100 |
| 2023-11-14 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 785 |
| 2023-11-13 | $0.93 | $0.93 | $0.87 | $0.90 | $0.90 | 1,240 |
| 2023-11-10 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 78,555 |
| 2023-11-09 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 150 |
| 2023-11-08 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 750 |
| 2023-11-07 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 40,015 |
| 2023-11-06 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 1,000 |
| 2023-11-03 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 6,660 |
| 2023-11-02 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 8,168 |
| 2023-11-01 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 20,360 |
| 2023-10-31 | $0.86 | $0.88 | $0.82 | $0.82 | $0.82 | 42,786 |
| 2023-10-30 | $0.89 | $0.89 | $0.85 | $0.85 | $0.85 | 15,500 |
| 2023-10-27 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 4,966 |
| 2023-10-26 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 2,900 |
| 2023-10-25 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 30,000 |
| 2023-10-24 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 735 |
| 2023-10-23 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 10 |
| 2023-10-20 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 9,153 |
| 2023-10-19 | $0.91 | $0.93 | $0.90 | $0.93 | $0.93 | 8,350 |
| 2023-10-18 | $0.88 | $0.89 | $0.86 | $0.86 | $0.86 | 31,110 |
| 2023-10-17 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 97,125 |
| 2023-10-16 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 315,217 |
| 2023-10-13 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2023-10-12 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 36,261 |
| 2023-10-11 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 75,950 |
| 2023-10-10 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 150 |
| 2023-10-09 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 27,625 |
| 2023-10-06 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 50 |
| 2023-10-05 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 2,400 |
| 2023-10-04 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 230 |
| 2023-10-03 | $0.98 | $0.98 | $0.93 | $0.93 | $0.93 | 3,702 |
| 2023-10-02 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 5,100 |
| 2023-09-29 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 50 |
| 2023-09-28 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2023-09-27 | $1.05 | $1.05 | $1.01 | $1.01 | $0.99 | 1,500 |
| 2023-09-26 | $1.00 | $1.00 | $1.00 | $1.00 | $0.99 | 0 |
| 2023-09-25 | $1.04 | $1.04 | $1.00 | $1.00 | $0.99 | 1,859 |
| 2023-09-22 | $1.00 | $1.00 | $1.00 | $1.00 | $0.99 | 10,050 |
| 2023-09-21 | $1.07 | $1.07 | $1.07 | $1.07 | $1.06 | 45 |
| 2023-09-20 | $1.07 | $1.07 | $1.07 | $1.07 | $1.06 | 25,000 |
| 2023-09-19 | $1.00 | $1.00 | $1.00 | $1.00 | $0.98 | 0 |
| 2023-09-18 | $1.00 | $1.00 | $1.00 | $1.00 | $0.98 | 1,000 |
| 2023-09-15 | $1.10 | $1.10 | $1.10 | $1.10 | $1.09 | 2 |
| 2023-09-14 | $1.10 | $1.10 | $1.10 | $1.10 | $1.09 | 100 |
| 2023-09-13 | $1.17 | $1.17 | $1.14 | $1.14 | $1.13 | 11,000 |
| 2023-09-12 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 10 |
| 2023-09-11 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 68 |
| 2023-09-08 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 1,000 |
| 2023-09-07 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 210 |
| 2023-09-06 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2023-09-05 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2023-09-01 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2023-08-31 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2023-08-30 | $1.04 | $1.04 | $0.99 | $1.02 | $1.02 | 7,100 |
| 2023-08-29 | $1.01 | $1.01 | $0.96 | $0.96 | $0.96 | 1,025 |
| 2023-08-28 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 3,191 |
| 2023-08-25 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2023-08-24 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2023-08-23 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 19,253 |
| 2023-08-22 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 10,300 |
| 2023-08-21 | $0.95 | $1.03 | $0.95 | $1.03 | $1.03 | 8,298 |
| 2023-08-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1 |
| 2023-08-17 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,001 |
| 2023-08-16 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 180 |
| 2023-08-15 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 4,000 |
| 2023-08-14 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 3,142 |
| 2023-08-11 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2023-08-10 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 620 |
| 2023-08-09 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 48,000 |
| 2023-08-08 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 37,650 |
| 2023-08-07 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 2,500 |
| 2023-08-04 | $0.98 | $0.99 | $0.95 | $0.96 | $0.96 | 41,467 |
| 2023-08-03 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1,109 |
| 2023-08-02 | $1.00 | $1.01 | $0.94 | $1.01 | $1.01 | 62,989 |
| 2023-08-01 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 250 |
| 2023-07-31 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 235 |
| 2023-07-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2023-07-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2023-07-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2023-07-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,000 |
| 2023-07-24 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 7,840 |
| 2023-07-21 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2023-07-20 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1,111 |
| 2023-07-19 | $0.99 | $1.05 | $0.99 | $1.05 | $1.05 | 500 |
| 2023-07-18 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 36 |
| 2023-07-17 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 3,725 |
| 2023-07-14 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2023-07-13 | $0.97 | $1.02 | $0.97 | $0.98 | $0.98 | 129,821 |
| 2023-07-12 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 45 |
| 2023-07-11 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 5,001 |
| 2023-07-10 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 700 |
| 2023-07-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 77,450 |
| 2023-07-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 10,000 |
| 2023-07-05 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 827 |
| 2023-07-03 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2023-06-30 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 827 |
| 2023-06-29 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 20 |
| 2023-06-28 | $0.97 | $0.97 | $0.97 | $0.97 | $0.95 | 1,000 |
| 2023-06-27 | $1.09 | $1.09 | $1.09 | $1.09 | $1.07 | 6,520 |
| 2023-06-26 | $1.04 | $1.04 | $1.00 | $1.00 | $0.98 | 3,559 |
| 2023-06-23 | $1.06 | $1.06 | $1.06 | $1.06 | $1.04 | 0 |
| 2023-06-22 | $1.06 | $1.06 | $1.06 | $1.06 | $1.04 | 150 |
| 2023-06-21 | $1.08 | $1.08 | $1.08 | $1.08 | $1.06 | 105 |
| 2023-06-20 | $1.05 | $1.05 | $1.05 | $1.05 | $1.03 | 2,100 |
| 2023-06-16 | $1.08 | $1.10 | $1.05 | $1.05 | $1.05 | 33,850 |
| 2023-06-15 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 300 |
| 2023-06-14 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 2,100 |
| 2023-06-13 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 25,600 |
| 2023-06-12 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 180 |
| 2023-06-09 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2023-06-08 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 10,379 |
| 2023-06-07 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2023-06-06 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 160 |
| 2023-06-05 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 9,160 |
| 2023-06-02 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 25,000 |
| 2023-06-01 | $1.04 | $1.05 | $1.02 | $1.05 | $1.05 | 21,387 |
| 2023-05-31 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 2 |
| 2023-05-30 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 2 |
| 2023-05-26 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 10,840 |
| 2023-05-25 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2023-05-24 | $1.06 | $1.06 | $1.01 | $1.01 | $1.01 | 5,600 |
| 2023-05-23 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 21,750 |
| 2023-05-22 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2023-05-19 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 6,860 |
| 2023-05-18 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 1,000 |
| 2023-05-17 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 150 |
| 2023-05-16 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 15,000 |
| 2023-05-15 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 50 |
| 2023-05-12 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 9,741 |
| 2023-05-11 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 4,163 |
| 2023-05-10 | $1.08 | $1.12 | $1.08 | $1.11 | $1.11 | 24,750 |
| 2023-05-09 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 156 |
| 2023-05-08 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 65 |
| 2023-05-05 | $1.09 | $1.14 | $1.09 | $1.14 | $1.14 | 5,100 |
| 2023-05-04 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2023-05-03 | $1.10 | $1.13 | $1.08 | $1.11 | $1.11 | 5,060 |
| 2023-05-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2023-05-01 | $1.09 | $1.09 | $1.05 | $1.05 | $1.05 | 35,788 |
| 2023-04-28 | $1.09 | $1.09 | $1.05 | $1.09 | $1.09 | 5,950 |
| 2023-04-27 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 7,220 |
| 2023-04-26 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 200 |
| 2023-04-25 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2023-04-24 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2023-04-21 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 100 |
| 2023-04-20 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2023-04-19 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2023-04-18 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 700 |
| 2023-04-17 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,370 |
| 2023-04-14 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 6,000 |
| 2023-04-13 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2023-04-12 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 1,000 |
| 2023-04-11 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2023-04-10 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,500 |
| 2023-04-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 12 |
| 2023-04-05 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 300 |
| 2023-04-04 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 991 |
| 2023-04-03 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 3,500 |
| 2023-03-31 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2023-03-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,580 |
| 2023-03-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 20 |
| 2023-03-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2023-03-27 | $1.00 | $1.00 | $0.95 | $1.00 | $1.00 | 4,596 |
| 2023-03-24 | $0.98 | $1.00 | $0.97 | $0.99 | $0.99 | 8,010 |
| 2023-03-23 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 10,050 |
| 2023-03-22 | $1.03 | $1.03 | $1.03 | $1.03 | $1.01 | 10,097 |
| 2023-03-21 | $1.03 | $1.04 | $1.03 | $1.04 | $1.02 | 2,000 |
| 2023-03-20 | $1.02 | $1.02 | $1.02 | $1.02 | $1.00 | 1,202 |
| 2023-03-17 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 295 |
| 2023-03-16 | $1.01 | $1.05 | $1.01 | $1.05 | $1.05 | 5,000 |
| 2023-03-15 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 2,070 |
| 2023-03-14 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2023-03-13 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 5,500 |
| 2023-03-10 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2023-03-09 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2023-03-08 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 2,815 |
| 2023-03-07 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 300 |
| 2023-03-06 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 30,200 |
| 2023-03-03 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 2,300 |
| 2023-03-02 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 88,985 |
| 2023-03-01 | $1.03 | $1.06 | $1.03 | $1.05 | $1.05 | 9,600 |
| 2023-02-28 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 957 |
| 2023-02-27 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 300 |
| 2023-02-24 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 200 |
| 2023-02-23 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2023-02-22 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 19,448 |
| 2023-02-21 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 173 |
| 2023-02-17 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 350 |
| 2023-02-16 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 3,050 |
| 2023-02-15 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 300 |
| 2023-02-14 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 2,000 |
| 2023-02-13 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 500 |
| 2023-02-10 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 565 |
| 2023-02-09 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 996 |
| 2023-02-08 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 104 |
| 2023-02-07 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 3,535 |
| 2023-02-06 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 1,069 |
| 2023-02-03 | $1.04 | $1.07 | $1.03 | $1.07 | $1.07 | 3,611 |
| 2023-02-02 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 15,885 |
| 2023-02-01 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 1,265 |
| 2023-01-31 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,000 |
| 2023-01-30 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 1,951 |
| 2023-01-27 | $1.07 | $1.09 | $1.05 | $1.07 | $1.07 | 13,159 |
| 2023-01-26 | $1.08 | $1.15 | $1.07 | $1.11 | $1.11 | 15,315 |
| 2023-01-25 | $1.08 | $1.08 | $1.06 | $1.08 | $1.08 | 16,344 |
| 2023-01-24 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 16,310 |
| 2023-01-23 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 2,650 |
| 2023-01-20 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 769 |
| 2023-01-19 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 10 |
| 2023-01-18 | $1.09 | $1.10 | $1.05 | $1.07 | $1.07 | 71,362 |
| 2023-01-17 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 30,069 |
| 2023-01-13 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 754 |
| 2023-01-12 | $1.09 | $1.14 | $1.07 | $1.14 | $1.14 | 143,792 |
| 2023-01-11 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 5,000 |
| 2023-01-10 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 276 |
| 2023-01-09 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,000 |
| 2023-01-06 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,000 |
| 2023-01-05 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 7 |
| 2023-01-04 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 500 |
| 2023-01-03 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2,000 |
| 2022-12-30 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2,000 |
| 2022-12-29 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 10,020 |
| 2022-12-28 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2022-12-27 | $1.10 | $1.10 | $0.95 | $1.07 | $1.07 | 103,451 |
| 2022-12-23 | $1.10 | $1.17 | $1.08 | $1.08 | $1.08 | 82,520 |
| 2022-12-22 | $1.09 | $1.09 | $1.04 | $1.06 | $1.06 | 58,294 |
| 2022-12-21 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,375 |
| 2022-12-20 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 2,400 |
| 2022-12-19 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2022-12-16 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 20,000 |
| 2022-12-15 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 100 |
| 2022-12-14 | $1.09 | $1.09 | $1.09 | $1.09 | $1.07 | 100 |
| 2022-12-13 | $1.07 | $1.10 | $1.07 | $1.08 | $1.07 | 46,330 |
| 2022-12-12 | $1.09 | $1.09 | $1.09 | $1.09 | $1.07 | 0 |
| 2022-12-09 | $1.08 | $1.09 | $1.05 | $1.09 | $1.09 | 265,500 |
| 2022-12-08 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 13,507 |
| 2022-12-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 300 |
| 2022-12-06 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 2,200 |
| 2022-12-05 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 2,200 |
| 2022-12-02 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 460 |
| 2022-12-01 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 700 |
| 2022-11-30 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 100 |
| 2022-11-29 | $0.99 | $1.01 | $0.98 | $0.98 | $0.98 | 4,118 |
| 2022-11-28 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 335 |
| 2022-11-25 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 363 |
| 2022-11-23 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2022-11-22 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 3,420 |
| 2022-11-21 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 2,000 |
| 2022-11-18 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1,000 |
| 2022-11-17 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2022-11-16 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2022-11-15 | $1.00 | $1.02 | $0.99 | $0.99 | $0.99 | 678 |
| 2022-11-14 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 2,610 |
| 2022-11-11 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2022-11-10 | $1.00 | $1.04 | $0.97 | $0.97 | $0.97 | 3,200 |
| 2022-11-09 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 10 |
| 2022-11-08 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 500 |
| 2022-11-07 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,212 |
| 2022-11-04 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 257 |
| 2022-11-03 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 260 |
| 2022-11-02 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 400 |
| 2022-11-01 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 2,000 |
| 2022-10-31 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2022-10-28 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 17,000 |
| 2022-10-27 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 100 |
| 2022-10-26 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 2,000 |
| 2022-10-25 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,200 |
| 2022-10-24 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2022-10-21 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 6,216 |
| 2022-10-20 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 355 |
| 2022-10-19 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1,000 |
| 2022-10-18 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2022-10-17 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 10,000 |
| 2022-10-14 | $0.96 | $1.02 | $0.96 | $1.00 | $1.00 | 25,054 |
| 2022-10-13 | $0.95 | $0.95 | $0.88 | $0.88 | $0.88 | 2,039 |
| 2022-10-12 | $0.90 | $0.90 | $0.83 | $0.83 | $0.83 | 7,142 |
| 2022-10-11 | $0.91 | $0.95 | $0.91 | $0.91 | $0.91 | 20,394 |
| 2022-10-10 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 3,500 |
| 2022-10-07 | $0.91 | $0.95 | $0.91 | $0.95 | $0.95 | 10,541 |
| 2022-10-06 | $0.98 | $0.98 | $0.91 | $0.98 | $0.98 | 5,400 |
| 2022-10-05 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 1,423 |
| 2022-10-04 | $1.01 | $1.05 | $1.01 | $1.05 | $1.05 | 10,210 |
| 2022-10-03 | $1.03 | $1.04 | $1.00 | $1.01 | $1.01 | 114,203 |
| 2022-09-30 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 976 |
| 2022-09-29 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,535 |
| 2022-09-28 | $1.00 | $1.01 | $1.00 | $1.01 | $1.00 | 650 |
| 2022-09-27 | $1.05 | $1.05 | $1.05 | $1.05 | $1.04 | 480 |
| 2022-09-26 | $1.06 | $1.06 | $1.00 | $1.04 | $1.02 | 12,709 |
| 2022-09-23 | $1.10 | $1.10 | $1.10 | $1.10 | $1.09 | 300 |
| 2022-09-22 | $1.05 | $1.05 | $1.05 | $1.05 | $1.04 | 110 |
| 2022-09-21 | $1.14 | $1.14 | $1.14 | $1.14 | $1.12 | 50 |
| 2022-09-20 | $1.14 | $1.14 | $1.14 | $1.14 | $1.12 | 20,000 |
| 2022-09-19 | $1.14 | $1.14 | $1.14 | $1.14 | $1.12 | 800 |
| 2022-09-16 | $1.15 | $1.15 | $1.15 | $1.15 | $1.13 | 100 |
| 2022-09-15 | $1.19 | $1.20 | $1.18 | $1.20 | $1.18 | 1,870 |
| 2022-09-14 | $1.20 | $1.20 | $1.20 | $1.20 | $1.18 | 350 |
| 2022-09-13 | $1.23 | $1.23 | $1.23 | $1.23 | $1.21 | 500 |
| 2022-09-12 | $1.25 | $1.25 | $1.25 | $1.25 | $1.23 | 50,010 |
| 2022-09-09 | $1.28 | $1.28 | $1.28 | $1.28 | $1.26 | 665 |
| 2022-09-08 | $1.27 | $1.27 | $1.23 | $1.23 | $1.21 | 77,086 |
| 2022-09-07 | $1.26 | $1.26 | $1.26 | $1.26 | $1.24 | 150 |
| 2022-09-06 | $1.26 | $1.32 | $1.26 | $1.32 | $1.30 | 1,462 |
| 2022-09-02 | $1.32 | $1.32 | $1.32 | $1.32 | $1.30 | 3,000 |
| 2022-09-01 | $1.30 | $1.30 | $1.28 | $1.28 | $1.26 | 4,551 |
| 2022-08-31 | $1.32 | $1.32 | $1.32 | $1.32 | $1.30 | 1,130 |
| 2022-08-30 | $1.33 | $1.33 | $1.33 | $1.33 | $1.31 | 1,000 |
| 2022-08-29 | $1.32 | $1.32 | $1.32 | $1.32 | $1.30 | 0 |
| 2022-08-26 | $1.32 | $1.32 | $1.32 | $1.32 | $1.30 | 5,000 |
| 2022-08-25 | $1.36 | $1.36 | $1.36 | $1.36 | $1.34 | 2,900 |
| 2022-08-24 | $1.36 | $1.36 | $1.36 | $1.36 | $1.34 | 160 |
| 2022-08-23 | $1.32 | $1.32 | $1.32 | $1.32 | $1.30 | 1,001 |
| 2022-08-22 | $1.33 | $1.33 | $1.33 | $1.33 | $1.31 | 600 |
| 2022-08-19 | $1.43 | $1.43 | $1.43 | $1.43 | $1.41 | 1 |
| 2022-08-18 | $1.43 | $1.43 | $1.43 | $1.43 | $1.41 | 84 |
| 2022-08-17 | $1.43 | $1.43 | $1.43 | $1.43 | $1.41 | 1 |
| 2022-08-16 | $1.43 | $1.43 | $1.43 | $1.43 | $1.41 | 1 |
| 2022-08-15 | $1.39 | $1.43 | $1.39 | $1.43 | $1.41 | 29,221 |
| 2022-08-12 | $1.42 | $1.42 | $1.42 | $1.42 | $1.40 | 2,733 |
| 2022-08-11 | $1.39 | $1.39 | $1.39 | $1.39 | $1.37 | 1 |
| 2022-08-10 | $1.39 | $1.39 | $1.39 | $1.39 | $1.37 | 953 |
| 2022-08-09 | $1.30 | $1.30 | $1.30 | $1.30 | $1.28 | 0 |
| 2022-08-08 | $1.30 | $1.30 | $1.30 | $1.30 | $1.28 | 40 |
| 2022-08-05 | $1.38 | $1.38 | $1.30 | $1.30 | $1.28 | 6,500 |
| 2022-08-04 | $1.37 | $1.37 | $1.37 | $1.37 | $1.35 | 300 |
| 2022-08-03 | $1.36 | $1.36 | $1.36 | $1.36 | $1.34 | 160 |
| 2022-08-02 | $1.35 | $1.35 | $1.35 | $1.35 | $1.33 | 290 |
| 2022-08-01 | $1.39 | $1.39 | $1.39 | $1.39 | $1.37 | 5 |
| 2022-07-29 | $1.39 | $1.39 | $1.39 | $1.39 | $1.37 | 80 |
| 2022-07-28 | $1.39 | $1.39 | $1.39 | $1.39 | $1.37 | 32 |
| 2022-07-27 | $1.39 | $1.39 | $1.39 | $1.39 | $1.37 | 0 |
| 2022-07-26 | $1.39 | $1.39 | $1.39 | $1.39 | $1.37 | 26 |
| 2022-07-25 | $1.39 | $1.39 | $1.39 | $1.39 | $1.37 | 4 |
| 2022-07-22 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 119 |
| 2022-07-21 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 10 |
| 2022-07-20 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 7 |
| 2022-07-19 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2022-07-18 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 20 |
| 2022-07-15 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 396 |
| 2022-07-14 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2022-07-13 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2022-07-12 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 300 |
| 2022-07-11 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 524 |
| 2022-07-08 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 35,000 |
| 2022-07-07 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 10 |
| 2022-07-06 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 130 |
| 2022-07-05 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 360 |
| 2022-07-01 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 16,085 |
| 2022-06-30 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 520 |
| 2022-06-29 | $1.40 | $1.40 | $1.38 | $1.38 | $1.38 | 7,100 |
| 2022-06-28 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 2,350 |
| 2022-06-27 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2022-06-24 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2022-06-23 | $1.40 | $1.44 | $1.40 | $1.42 | $1.42 | 6,740 |
| 2022-06-22 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 1,344 |
| 2022-06-21 | $1.44 | $1.44 | $1.38 | $1.41 | $1.41 | 1,460 |
| 2022-06-17 | $1.38 | $1.41 | $1.38 | $1.40 | $1.40 | 515 |
| 2022-06-16 | $1.40 | $1.40 | $1.38 | $1.38 | $1.38 | 1,326 |
| 2022-06-15 | $1.44 | $1.44 | $1.38 | $1.44 | $1.44 | 3,210 |
| 2022-06-14 | $1.40 | $1.41 | $1.38 | $1.38 | $1.38 | 2,045 |
| 2022-06-13 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 2,650 |
| 2022-06-10 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 7 |
| 2022-06-09 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 50 |
| 2022-06-08 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 1,022 |
| 2022-06-07 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 215 |
| 2022-06-06 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2022-06-03 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 265 |
| 2022-06-02 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 850 |
| 2022-06-01 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 3,815 |
| 2022-05-31 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 4,250 |
| 2022-05-27 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 520 |
| 2022-05-26 | $1.43 | $1.43 | $1.40 | $1.40 | $1.40 | 2,285 |
| 2022-05-25 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 5,765 |
| 2022-05-24 | $1.43 | $1.43 | $1.40 | $1.43 | $1.43 | 2,264 |
| 2022-05-23 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2022-05-20 | $1.34 | $1.40 | $1.34 | $1.40 | $1.40 | 1,119 |
| 2022-05-19 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 324 |
| 2022-05-18 | $1.42 | $1.42 | $1.42 | $1.42 | $1.40 | 32 |
| 2022-05-17 | $1.42 | $1.42 | $1.42 | $1.42 | $1.40 | 518 |
| 2022-05-16 | $1.41 | $1.41 | $1.41 | $1.41 | $1.39 | 2,775 |
| 2022-05-13 | $1.39 | $1.39 | $1.39 | $1.39 | $1.38 | 12 |
| 2022-05-12 | $1.39 | $1.39 | $1.39 | $1.39 | $1.38 | 3,100 |
| 2022-05-11 | $1.42 | $1.42 | $1.42 | $1.42 | $1.40 | 3,000 |
| 2022-05-10 | $1.44 | $1.44 | $1.44 | $1.44 | $1.42 | 317 |
| 2022-05-09 | $1.44 | $1.46 | $1.44 | $1.46 | $1.44 | 4,485 |
| 2022-05-06 | $1.44 | $1.44 | $1.44 | $1.44 | $1.42 | 350 |
| 2022-05-05 | $1.49 | $1.49 | $1.49 | $1.49 | $1.47 | 2,185 |
| 2022-05-04 | $1.45 | $1.46 | $1.45 | $1.46 | $1.44 | 1,893 |
| 2022-05-03 | $1.52 | $1.52 | $1.52 | $1.52 | $1.50 | 3,725 |
| 2022-05-02 | $1.40 | $1.50 | $1.40 | $1.50 | $1.48 | 1,999 |
| 2022-04-29 | $1.50 | $1.50 | $1.49 | $1.50 | $1.48 | 15,826 |
| 2022-04-28 | $1.50 | $1.50 | $1.50 | $1.50 | $1.48 | 0 |
| 2022-04-27 | $1.46 | $1.50 | $1.46 | $1.50 | $1.48 | 2,400 |
| 2022-04-26 | $1.45 | $1.45 | $1.45 | $1.45 | $1.43 | 0 |
| 2022-04-25 | $1.50 | $1.50 | $1.45 | $1.45 | $1.43 | 5,025 |
| 2022-04-22 | $1.54 | $1.54 | $1.54 | $1.54 | $1.52 | 499 |
| 2022-04-21 | $1.57 | $1.57 | $1.57 | $1.57 | $1.55 | 184 |
| 2022-04-20 | $1.59 | $1.59 | $1.59 | $1.59 | $1.57 | 1,141 |
| 2022-04-19 | $1.55 | $1.59 | $1.55 | $1.59 | $1.57 | 7,670 |
| 2022-04-18 | $1.59 | $1.59 | $1.57 | $1.58 | $1.56 | 3,235 |
| 2022-04-14 | $1.58 | $1.58 | $1.56 | $1.56 | $1.54 | 10,050 |
| 2022-04-13 | $1.58 | $1.58 | $1.55 | $1.55 | $1.53 | 12,001 |
| 2022-04-12 | $1.57 | $1.57 | $1.57 | $1.57 | $1.55 | 3,275 |
| 2022-04-11 | $1.62 | $1.62 | $1.55 | $1.58 | $1.56 | 3,344 |
| 2022-04-08 | $1.57 | $1.61 | $1.57 | $1.61 | $1.59 | 2,247 |
| 2022-04-07 | $1.62 | $1.62 | $1.59 | $1.60 | $1.58 | 4,900 |
| 2022-04-06 | $1.59 | $1.61 | $1.59 | $1.61 | $1.59 | 10,250 |
| 2022-04-05 | $1.62 | $1.62 | $1.58 | $1.60 | $1.58 | 3,750 |
| 2022-04-04 | $1.62 | $1.62 | $1.59 | $1.61 | $1.59 | 33,384 |
| 2022-04-01 | $1.62 | $1.62 | $1.62 | $1.62 | $1.60 | 10,000 |
| 2022-03-31 | $1.58 | $1.58 | $1.58 | $1.58 | $1.56 | 649 |
| 2022-03-30 | $1.62 | $1.62 | $1.58 | $1.58 | $1.56 | 1,740 |
| 2022-03-29 | $1.54 | $1.58 | $1.54 | $1.58 | $1.56 | 200 |
| 2022-03-28 | $1.49 | $1.54 | $1.49 | $1.54 | $1.52 | 5,425 |
| 2022-03-25 | $1.54 | $1.55 | $1.54 | $1.54 | $1.52 | 3,550 |
| 2022-03-24 | $1.51 | $1.53 | $1.51 | $1.53 | $1.51 | 6,160 |
| 2022-03-23 | $1.53 | $1.53 | $1.51 | $1.51 | $1.49 | 1,552 |
| 2022-03-22 | $1.50 | $1.50 | $1.50 | $1.50 | $1.48 | 10,250 |
| 2022-03-21 | $1.51 | $1.51 | $1.50 | $1.50 | $1.48 | 10,250 |
| 2022-03-18 | $1.51 | $1.51 | $1.51 | $1.51 | $1.49 | 131 |
| 2022-03-17 | $1.43 | $1.43 | $1.43 | $1.43 | $1.41 | 75 |
| 2022-03-16 | $1.43 | $1.43 | $1.43 | $1.43 | $1.41 | 0 |
| 2022-03-15 | $1.43 | $1.43 | $1.43 | $1.43 | $1.41 | 15,000 |
| 2022-03-14 | $1.41 | $1.41 | $1.41 | $1.41 | $1.39 | 10 |
| 2022-03-11 | $1.41 | $1.41 | $1.41 | $1.41 | $1.39 | 0 |
| 2022-03-10 | $1.41 | $1.41 | $1.41 | $1.41 | $1.39 | 1,200 |
| 2022-03-09 | $1.43 | $1.43 | $1.43 | $1.43 | $1.41 | 750 |
| 2022-03-08 | $1.43 | $1.43 | $1.38 | $1.38 | $1.36 | 6,320 |
| 2022-03-07 | $1.38 | $1.40 | $1.38 | $1.40 | $1.38 | 7,150 |
| 2022-03-04 | $1.44 | $1.44 | $1.35 | $1.35 | $1.33 | 4,730 |
| 2022-03-03 | $1.45 | $1.45 | $1.45 | $1.45 | $1.43 | 497 |
| 2022-03-02 | $1.45 | $1.45 | $1.41 | $1.41 | $1.39 | 3,310 |
| 2022-03-01 | $1.40 | $1.41 | $1.40 | $1.41 | $1.39 | 400 |
| 2022-02-28 | $1.46 | $1.46 | $1.46 | $1.46 | $1.44 | 0 |
| 2022-02-25 | $1.46 | $1.46 | $1.46 | $1.46 | $1.44 | 300 |
| 2022-02-24 | $1.45 | $1.49 | $1.41 | $1.49 | $1.47 | 12,800 |
| 2022-02-23 | $1.48 | $1.50 | $1.45 | $1.45 | $1.44 | 4,497 |
| 2022-02-22 | $1.55 | $1.55 | $1.50 | $1.52 | $1.50 | 1,809 |
| 2022-02-18 | $1.58 | $1.58 | $1.58 | $1.58 | $1.56 | 300 |
| 2022-02-17 | $1.60 | $1.60 | $1.55 | $1.55 | $1.53 | 1,350 |
| 2022-02-16 | $1.62 | $1.62 | $1.62 | $1.62 | $1.60 | 315 |
| 2022-02-15 | $1.62 | $1.62 | $1.62 | $1.62 | $1.60 | 3,046 |
| 2022-02-14 | $1.52 | $1.60 | $1.52 | $1.57 | $1.55 | 6,890 |
| 2022-02-11 | $1.59 | $1.59 | $1.59 | $1.59 | $1.57 | 1,000 |
| 2022-02-10 | $1.58 | $1.60 | $1.57 | $1.57 | $1.55 | 8,069 |
| 2022-02-09 | $1.55 | $1.55 | $1.55 | $1.55 | $1.53 | 115 |
| 2022-02-08 | $1.55 | $1.55 | $1.55 | $1.55 | $1.53 | 240 |
| 2022-02-07 | $1.60 | $1.60 | $1.54 | $1.54 | $1.52 | 4,975 |
| 2022-02-04 | $1.62 | $1.62 | $1.62 | $1.62 | $1.60 | 350 |
| 2022-02-03 | $1.57 | $1.57 | $1.57 | $1.57 | $1.55 | 1,000 |
| 2022-02-02 | $1.58 | $1.58 | $1.55 | $1.55 | $1.53 | 21,675 |
| 2022-02-01 | $1.60 | $1.60 | $1.58 | $1.58 | $1.56 | 1,395 |
| 2022-01-31 | $1.56 | $1.56 | $1.56 | $1.56 | $1.54 | 2,900 |
| 2022-01-28 | $1.60 | $1.60 | $1.56 | $1.56 | $1.54 | 6,852 |
| 2022-01-27 | $1.63 | $1.65 | $1.60 | $1.63 | $1.61 | 1,850 |
| 2022-01-26 | $1.63 | $1.63 | $1.63 | $1.63 | $1.61 | 100 |
| 2022-01-25 | $1.61 | $1.61 | $1.61 | $1.61 | $1.59 | 3,376 |
| 2022-01-24 | $1.64 | $1.66 | $1.60 | $1.66 | $1.64 | 1,763 |
| 2022-01-21 | $1.61 | $1.67 | $1.61 | $1.67 | $1.65 | 4,000 |
| 2022-01-20 | $1.68 | $1.68 | $1.67 | $1.67 | $1.65 | 1,925 |
| 2022-01-19 | $1.65 | $1.68 | $1.65 | $1.68 | $1.66 | 13,135 |
| 2022-01-18 | $1.71 | $1.71 | $1.67 | $1.69 | $1.67 | 100 |
| 2022-01-14 | $1.69 | $1.69 | $1.69 | $1.69 | $1.67 | 0 |
| 2022-01-13 | $1.69 | $1.69 | $1.69 | $1.69 | $1.67 | 100 |
| 2022-01-12 | $1.69 | $1.71 | $1.69 | $1.69 | $1.67 | 3,309 |
| 2022-01-11 | $1.69 | $1.69 | $1.64 | $1.64 | $1.62 | 5,958 |
| 2022-01-10 | $1.70 | $1.70 | $1.69 | $1.69 | $1.67 | 5,760 |
| 2022-01-07 | $1.70 | $1.70 | $1.70 | $1.70 | $1.68 | 0 |
| 2022-01-06 | $1.70 | $1.70 | $1.70 | $1.70 | $1.68 | 104 |
| 2022-01-05 | $1.72 | $1.72 | $1.70 | $1.70 | $1.68 | 2,950 |
| 2022-01-04 | $1.69 | $1.72 | $1.69 | $1.72 | $1.70 | 3,924 |
| 2022-01-03 | $1.69 | $1.69 | $1.69 | $1.69 | $1.67 | 166 |
| 2021-12-31 | $1.70 | $1.70 | $1.70 | $1.70 | $1.68 | 5,175 |
| 2021-12-30 | $1.72 | $1.72 | $1.71 | $1.72 | $1.70 | 1,533 |
| 2021-12-29 | $1.68 | $1.71 | $1.68 | $1.71 | $1.69 | 600 |
| 2021-12-28 | $1.67 | $1.67 | $1.67 | $1.67 | $1.65 | 4,150 |
| 2021-12-27 | $1.65 | $1.68 | $1.65 | $1.68 | $1.66 | 3,455 |
| 2021-12-23 | $1.66 | $1.66 | $1.66 | $1.66 | $1.64 | 0 |
| 2021-12-22 | $1.66 | $1.66 | $1.66 | $1.66 | $1.64 | 51,415 |
| 2021-12-21 | $1.65 | $1.66 | $1.65 | $1.66 | $1.64 | 2,650 |
| 2021-12-20 | $1.70 | $1.70 | $1.63 | $1.63 | $1.61 | 882 |
| 2021-12-17 | $1.70 | $1.70 | $1.70 | $1.70 | $1.68 | 3,968 |
| 2021-12-16 | $1.73 | $1.73 | $1.70 | $1.70 | $1.68 | 1,800 |
| 2021-12-15 | $1.68 | $1.68 | $1.63 | $1.63 | $1.61 | 10,130 |
| 2021-12-14 | $1.71 | $1.73 | $1.71 | $1.73 | $1.71 | 2,013 |
| 2021-12-13 | $1.69 | $1.69 | $1.69 | $1.69 | $1.67 | 2,120 |
| 2021-12-10 | $1.69 | $1.69 | $1.69 | $1.69 | $1.67 | 200 |
| 2021-12-09 | $1.69 | $1.69 | $1.69 | $1.69 | $1.67 | 336 |
| 2021-12-08 | $1.71 | $1.71 | $1.71 | $1.71 | $1.69 | 1,027 |
| 2021-12-07 | $1.71 | $1.71 | $1.71 | $1.71 | $1.69 | 200 |
| 2021-12-06 | $1.70 | $1.70 | $1.68 | $1.68 | $1.66 | 2,938 |
| 2021-12-03 | $1.68 | $1.71 | $1.68 | $1.71 | $1.69 | 2,680 |
| 2021-12-02 | $1.68 | $1.73 | $1.68 | $1.73 | $1.71 | 5,232 |
| 2021-12-01 | $1.67 | $1.73 | $1.67 | $1.68 | $1.66 | 82,795 |
| 2021-11-30 | $1.67 | $1.67 | $1.67 | $1.67 | $1.65 | 407 |
| 2021-11-29 | $1.70 | $1.70 | $1.70 | $1.70 | $1.68 | 10,594 |
| 2021-11-26 | $1.70 | $1.70 | $1.70 | $1.70 | $1.68 | 10 |
| 2021-11-24 | $1.70 | $1.70 | $1.70 | $1.70 | $1.68 | 372 |
| 2021-11-23 | $1.73 | $1.73 | $1.69 | $1.73 | $1.71 | 4,095 |
| 2021-11-22 | $1.73 | $1.77 | $1.73 | $1.74 | $1.72 | 16,987 |
| 2021-11-19 | $1.77 | $1.77 | $1.73 | $1.73 | $1.71 | 15,360 |
| 2021-11-18 | $1.75 | $1.75 | $1.75 | $1.75 | $1.73 | 2,055 |
| 2021-11-17 | $1.76 | $1.76 | $1.76 | $1.76 | $1.74 | 16,025 |
| 2021-11-16 | $1.73 | $1.73 | $1.73 | $1.73 | $1.71 | 2,030 |
| 2021-11-15 | $1.73 | $1.75 | $1.73 | $1.74 | $1.72 | 124,822 |
| 2021-11-12 | $1.75 | $1.75 | $1.73 | $1.75 | $1.73 | 16,585 |
| 2021-11-11 | $1.75 | $1.75 | $1.73 | $1.73 | $1.71 | 2,985 |
| 2021-11-10 | $1.73 | $1.73 | $1.73 | $1.73 | $1.71 | 500 |
| 2021-11-09 | $1.74 | $1.74 | $1.71 | $1.71 | $1.69 | 753 |
| 2021-11-08 | $1.72 | $1.72 | $1.71 | $1.71 | $1.69 | 1,388 |
| 2021-11-05 | $1.72 | $1.73 | $1.70 | $1.73 | $1.71 | 57,175 |
| 2021-11-04 | $1.68 | $1.74 | $1.68 | $1.70 | $1.68 | 170,242 |
| 2021-11-03 | $1.74 | $1.74 | $1.74 | $1.74 | $1.72 | 11,752 |
| 2021-11-02 | $1.72 | $1.72 | $1.72 | $1.72 | $1.70 | 0 |
| 2021-11-01 | $1.72 | $1.72 | $1.72 | $1.72 | $1.70 | 1,966 |
| 2021-10-29 | $1.75 | $1.75 | $1.73 | $1.73 | $1.71 | 2,935 |
| 2021-10-28 | $1.77 | $1.77 | $1.75 | $1.77 | $1.75 | 10,217 |
| 2021-10-27 | $1.73 | $1.73 | $1.72 | $1.72 | $1.68 | 2,400 |
| 2021-10-26 | $1.67 | $1.67 | $1.67 | $1.67 | $1.63 | 810 |
| 2021-10-25 | $1.70 | $1.74 | $1.65 | $1.74 | $1.70 | 22,337 |
| 2021-10-22 | $1.73 | $1.73 | $1.68 | $1.68 | $1.64 | 695 |
| 2021-10-21 | $1.75 | $1.75 | $1.75 | $1.75 | $1.71 | 6,084 |
| 2021-10-20 | $1.72 | $1.72 | $1.70 | $1.70 | $1.66 | 2,436 |
| 2021-10-19 | $1.72 | $1.74 | $1.71 | $1.71 | $1.67 | 2,562 |
| 2021-10-18 | $1.78 | $1.78 | $1.71 | $1.72 | $1.68 | 42,210 |
| 2021-10-15 | $1.77 | $1.79 | $1.75 | $1.79 | $1.75 | 38,249 |
| 2021-10-14 | $1.77 | $1.77 | $1.72 | $1.72 | $1.68 | 8,480 |
| 2021-10-13 | $1.71 | $1.78 | $1.71 | $1.74 | $1.70 | 130,909 |
| 2021-10-12 | $1.73 | $1.73 | $1.69 | $1.69 | $1.65 | 14,814 |
| 2021-10-11 | $1.60 | $1.73 | $1.60 | $1.73 | $1.69 | 5,800 |
| 2021-10-08 | $1.70 | $1.70 | $1.68 | $1.68 | $1.64 | 425 |
| 2021-10-07 | $1.80 | $1.80 | $1.80 | $1.80 | $1.76 | 1,565 |
| 2021-10-06 | $1.80 | $1.80 | $1.80 | $1.80 | $1.76 | 173 |
| 2021-10-05 | $1.64 | $1.64 | $1.64 | $1.64 | $1.61 | 0 |
| 2021-10-04 | $1.70 | $1.71 | $1.64 | $1.64 | $1.61 | 4,595 |
| 2021-10-01 | $1.69 | $1.69 | $1.68 | $1.68 | $1.64 | 1,900 |
| 2021-09-30 | $1.79 | $1.79 | $1.79 | $1.79 | $1.75 | 100 |
| 2021-09-29 | $1.50 | $1.59 | $1.19 | $1.59 | $1.56 | 1,675 |
| 2021-09-28 | $1.70 | $1.70 | $1.70 | $1.70 | $1.66 | 500 |
| 2021-09-27 | $1.71 | $1.71 | $1.71 | $1.71 | $1.67 | 100 |
| 2021-09-24 | $1.70 | $1.73 | $1.68 | $1.71 | $1.67 | 13,873 |
| 2021-09-23 | $1.72 | $1.72 | $1.69 | $1.70 | $1.66 | 3,250 |
| 2021-09-22 | $1.67 | $1.69 | $1.67 | $1.67 | $1.63 | 21,064 |
| 2021-09-21 | $1.68 | $1.69 | $1.67 | $1.69 | $1.65 | 8,500 |
| 2021-09-20 | $1.69 | $1.70 | $1.67 | $1.67 | $1.63 | 7,005 |
| 2021-09-17 | $1.72 | $1.72 | $1.72 | $1.72 | $1.68 | 5 |
| 2021-09-16 | $1.73 | $1.73 | $1.72 | $1.72 | $1.68 | 753 |
| 2021-09-15 | $1.71 | $1.71 | $1.71 | $1.71 | $1.67 | 259 |
| 2021-09-14 | $1.72 | $1.72 | $1.72 | $1.72 | $1.68 | 558 |
| 2021-09-13 | $1.70 | $1.70 | $1.70 | $1.70 | $1.66 | 0 |
| 2021-09-10 | $1.76 | $1.76 | $1.70 | $1.70 | $1.66 | 647 |
| 2021-09-09 | $1.75 | $1.75 | $1.72 | $1.72 | $1.68 | 373 |
| 2021-09-08 | $1.75 | $1.75 | $1.75 | $1.75 | $1.71 | 0 |
| 2021-09-07 | $1.75 | $1.75 | $1.74 | $1.75 | $1.71 | 8,241 |
| 2021-09-03 | $1.72 | $1.72 | $1.72 | $1.72 | $1.68 | 500 |
| 2021-09-02 | $1.70 | $1.72 | $1.68 | $1.68 | $1.64 | 14,366 |
| 2021-09-01 | $1.70 | $1.70 | $1.70 | $1.70 | $1.66 | 530 |
| 2021-08-31 | $1.69 | $1.74 | $1.69 | $1.71 | $1.67 | 1,773 |
| 2021-08-30 | $1.67 | $1.75 | $1.67 | $1.71 | $1.67 | 3,150 |
| 2021-08-27 | $1.72 | $1.72 | $1.68 | $1.72 | $1.68 | 3,749 |
| 2021-08-26 | $1.69 | $1.69 | $1.69 | $1.69 | $1.65 | 200 |
| 2021-08-25 | $1.70 | $1.70 | $1.70 | $1.70 | $1.66 | 1,040 |
| 2021-08-24 | $1.70 | $1.73 | $1.70 | $1.70 | $1.66 | 6,267 |
| 2021-08-23 | $1.70 | $1.70 | $1.60 | $1.61 | $1.58 | 7,240 |
| 2021-08-20 | $1.68 | $1.68 | $1.66 | $1.67 | $1.64 | 3,526 |
| 2021-08-19 | $1.71 | $1.71 | $1.68 | $1.68 | $1.64 | 12,898 |
| 2021-08-18 | $1.68 | $1.68 | $1.68 | $1.68 | $1.64 | 0 |
| 2021-08-17 | $1.68 | $1.68 | $1.68 | $1.68 | $1.64 | 300 |
| 2021-08-16 | $1.70 | $1.70 | $1.68 | $1.68 | $1.64 | 3,270 |
| 2021-08-13 | $1.70 | $1.71 | $1.70 | $1.71 | $1.67 | 1,666 |
| 2021-08-12 | $1.74 | $1.74 | $1.74 | $1.74 | $1.70 | 3 |
| 2021-08-11 | $1.74 | $1.74 | $1.70 | $1.74 | $1.70 | 86,681 |
| 2021-08-10 | $1.70 | $1.70 | $1.70 | $1.70 | $1.66 | 1,829 |
| 2021-08-09 | $1.69 | $1.69 | $1.69 | $1.69 | $1.65 | 149 |
| 2021-08-06 | $1.70 | $1.71 | $1.70 | $1.70 | $1.66 | 1,899 |
| 2021-08-05 | $1.70 | $1.73 | $1.70 | $1.72 | $1.68 | 3,700 |
| 2021-08-04 | $1.70 | $1.70 | $1.70 | $1.70 | $1.66 | 352 |
| 2021-08-03 | $1.69 | $1.69 | $1.69 | $1.69 | $1.65 | 554 |
| 2021-08-02 | $1.69 | $1.69 | $1.65 | $1.67 | $1.63 | 1,731 |
| 2021-07-30 | $1.68 | $1.68 | $1.68 | $1.68 | $1.64 | 100 |
| 2021-07-29 | $1.65 | $1.65 | $1.65 | $1.65 | $1.61 | 100 |
| 2021-07-28 | $1.68 | $1.68 | $1.66 | $1.66 | $1.61 | 4,000 |
| 2021-07-27 | $1.71 | $1.71 | $1.70 | $1.70 | $1.65 | 1,000 |
| 2021-07-26 | $1.70 | $1.70 | $1.70 | $1.70 | $1.65 | 3,078 |
| 2021-07-23 | $1.64 | $1.64 | $1.64 | $1.64 | $1.59 | 627 |
| 2021-07-22 | $1.67 | $1.69 | $1.67 | $1.69 | $1.64 | 1,500 |
| 2021-07-21 | $1.63 | $1.63 | $1.63 | $1.63 | $1.58 | 350 |
| 2021-07-20 | $1.66 | $1.66 | $1.62 | $1.62 | $1.57 | 11,750 |
| 2021-07-19 | $1.67 | $1.67 | $1.67 | $1.67 | $1.62 | 1,812 |
| 2021-07-16 | $1.66 | $1.68 | $1.66 | $1.68 | $1.62 | 1,485 |
| 2021-07-15 | $1.68 | $1.68 | $1.68 | $1.68 | $1.62 | 10 |
| 2021-07-14 | $1.66 | $1.69 | $1.66 | $1.68 | $1.62 | 4,507 |
| 2021-07-13 | $1.68 | $1.68 | $1.68 | $1.68 | $1.62 | 1,395 |
| 2021-07-12 | $1.66 | $1.66 | $1.66 | $1.66 | $1.61 | 1,851 |
| 2021-07-09 | $1.67 | $1.67 | $1.66 | $1.67 | $1.62 | 2,083 |
| 2021-07-08 | $1.67 | $1.67 | $1.67 | $1.67 | $1.61 | 2,190 |
| 2021-07-07 | $1.66 | $1.68 | $1.66 | $1.68 | $1.63 | 13,481 |
| 2021-07-06 | $1.70 | $1.71 | $1.66 | $1.66 | $1.61 | 322,755 |
| 2021-07-02 | $1.67 | $1.70 | $1.67 | $1.68 | $1.63 | 17,630 |
| 2021-07-01 | $1.68 | $1.71 | $1.68 | $1.71 | $1.66 | 1,545 |
| 2021-06-30 | $1.72 | $1.72 | $1.70 | $1.72 | $1.67 | 3,156 |
| 2021-06-29 | $1.70 | $1.72 | $1.69 | $1.69 | $1.64 | 4,975 |
| 2021-06-28 | $1.73 | $1.73 | $1.70 | $1.70 | $1.65 | 14,448 |
| 2021-06-25 | $1.72 | $1.73 | $1.72 | $1.73 | $1.67 | 2,850 |
| 2021-06-24 | $1.72 | $1.72 | $1.72 | $1.72 | $1.67 | 3,000 |
| 2021-06-23 | $1.70 | $1.70 | $1.70 | $1.70 | $1.65 | 1,957 |
| 2021-06-22 | $1.71 | $1.74 | $1.70 | $1.72 | $1.67 | 11,152 |
| 2021-06-21 | $1.73 | $1.73 | $1.71 | $1.72 | $1.66 | 2,600 |
| 2021-06-18 | $1.72 | $1.74 | $1.70 | $1.71 | $1.66 | 3,809 |
| 2021-06-17 | $1.73 | $1.73 | $1.72 | $1.73 | $1.67 | 44,287 |
| 2021-06-16 | $1.73 | $1.73 | $1.73 | $1.73 | $1.67 | 16,600 |
| 2021-06-15 | $1.76 | $1.78 | $1.73 | $1.73 | $1.67 | 20,538 |
| 2021-06-14 | $1.73 | $1.73 | $1.73 | $1.73 | $1.68 | 284 |
| 2021-06-11 | $1.76 | $1.78 | $1.75 | $1.75 | $1.69 | 87,736 |
| 2021-06-10 | $1.77 | $1.78 | $1.75 | $1.78 | $1.72 | 36,155 |
| 2021-06-09 | $1.76 | $1.77 | $1.75 | $1.77 | $1.71 | 710 |
| 2021-06-08 | $1.77 | $1.77 | $1.75 | $1.75 | $1.69 | 9,640 |
| 2021-06-07 | $1.73 | $1.73 | $1.72 | $1.72 | $1.67 | 5,400 |
| 2021-06-04 | $1.75 | $1.75 | $1.72 | $1.72 | $1.67 | 10,025 |
| 2021-06-03 | $1.77 | $1.77 | $1.77 | $1.77 | $1.71 | 40,055 |
| 2021-06-02 | $1.78 | $1.78 | $1.76 | $1.77 | $1.71 | 5,250 |
| 2021-06-01 | $1.76 | $1.76 | $1.76 | $1.76 | $1.70 | 50 |
| 2021-05-28 | $1.77 | $1.77 | $1.73 | $1.76 | $1.70 | 3,446 |
| 2021-05-27 | $1.73 | $1.76 | $1.73 | $1.76 | $1.70 | 643 |
| 2021-05-26 | $1.76 | $1.76 | $1.74 | $1.74 | $1.68 | 3,520 |
| 2021-05-25 | $1.72 | $1.75 | $1.72 | $1.75 | $1.69 | 513 |
| 2021-05-24 | $1.72 | $1.74 | $1.72 | $1.74 | $1.68 | 6,117 |
| 2021-05-21 | $1.75 | $1.75 | $1.72 | $1.72 | $1.67 | 5,450 |
| 2021-05-20 | $1.76 | $1.76 | $1.76 | $1.76 | $1.70 | 2,021 |
| 2021-05-19 | $1.74 | $1.76 | $1.74 | $1.76 | $1.70 | 6,402 |
| 2021-05-18 | $1.75 | $1.75 | $1.73 | $1.73 | $1.67 | 3,625 |
| 2021-05-17 | $1.75 | $1.75 | $1.70 | $1.70 | $1.65 | 14,779 |
| 2021-05-14 | $1.72 | $1.74 | $1.72 | $1.74 | $1.68 | 1,096 |
| 2021-05-13 | $1.69 | $1.69 | $1.69 | $1.69 | $1.64 | 0 |
| 2021-05-12 | $1.73 | $1.75 | $1.69 | $1.69 | $1.64 | 1,671 |
| 2021-05-11 | $1.74 | $1.74 | $1.74 | $1.74 | $1.68 | 600 |
| 2021-05-10 | $1.75 | $1.75 | $1.74 | $1.74 | $1.68 | 600 |
| 2021-05-07 | $1.70 | $1.70 | $1.70 | $1.70 | $1.65 | 2,445 |
| 2021-05-06 | $1.72 | $1.73 | $1.70 | $1.70 | $1.65 | 13,099 |
| 2021-05-05 | $1.73 | $1.73 | $1.69 | $1.71 | $1.64 | 24,541 |
| 2021-05-04 | $1.71 | $1.73 | $1.69 | $1.72 | $1.65 | 60,630 |
| 2021-05-03 | $1.69 | $1.70 | $1.69 | $1.70 | $1.62 | 2,906 |
| 2021-04-30 | $1.72 | $1.72 | $1.70 | $1.70 | $1.63 | 10,496 |
| 2021-04-29 | $1.74 | $1.74 | $1.73 | $1.73 | $1.65 | 15,430 |
| 2021-04-28 | $1.70 | $1.71 | $1.70 | $1.71 | $1.64 | 1,405 |
| 2021-04-27 | $1.70 | $1.71 | $1.70 | $1.71 | $1.64 | 1,660 |
| 2021-04-26 | $1.73 | $1.73 | $1.70 | $1.70 | $1.63 | 5,747 |
| 2021-04-23 | $1.73 | $1.74 | $1.69 | $1.69 | $1.62 | 7,625 |
| 2021-04-22 | $1.72 | $1.76 | $1.72 | $1.74 | $1.66 | 15,617 |
| 2021-04-21 | $1.70 | $1.70 | $1.70 | $1.70 | $1.63 | 1,015 |
| 2021-04-20 | $1.73 | $1.73 | $1.73 | $1.73 | $1.65 | 2,000 |
| 2021-04-19 | $1.70 | $1.70 | $1.70 | $1.70 | $1.63 | 5,510 |
| 2021-04-16 | $1.67 | $1.69 | $1.66 | $1.69 | $1.61 | 7,870 |
| 2021-04-15 | $1.71 | $1.71 | $1.66 | $1.66 | $1.59 | 3,870 |
| 2021-04-14 | $1.67 | $1.67 | $1.67 | $1.67 | $1.60 | 1,853 |
| 2021-04-13 | $1.68 | $1.71 | $1.66 | $1.66 | $1.59 | 8,353 |
| 2021-04-12 | $1.70 | $1.70 | $1.67 | $1.70 | $1.63 | 27,457 |
| 2021-04-09 | $1.68 | $1.71 | $1.68 | $1.68 | $1.61 | 1,400 |
| 2021-04-08 | $1.70 | $1.70 | $1.70 | $1.70 | $1.62 | 1,050 |
| 2021-04-07 | $1.72 | $1.72 | $1.69 | $1.71 | $1.64 | 11,537 |
| 2021-04-06 | $1.74 | $1.74 | $1.71 | $1.74 | $1.67 | 30,292 |
| 2021-04-05 | $1.72 | $1.73 | $1.72 | $1.73 | $1.66 | 12,420 |
| 2021-04-01 | $1.72 | $1.73 | $1.71 | $1.71 | $1.64 | 79,220 |
| 2021-03-31 | $1.72 | $1.73 | $1.72 | $1.72 | $1.65 | 7,254 |
| 2021-03-30 | $1.72 | $1.72 | $1.72 | $1.72 | $1.64 | 1,485 |
| 2021-03-29 | $1.73 | $1.73 | $1.71 | $1.72 | $1.64 | 66,288 |
| 2021-03-26 | $1.68 | $1.73 | $1.68 | $1.73 | $1.65 | 129,903 |
| 2021-03-25 | $1.68 | $1.68 | $1.66 | $1.68 | $1.61 | 15,622 |
| 2021-03-24 | $1.67 | $1.68 | $1.67 | $1.68 | $1.61 | 11,964 |
| 2021-03-23 | $1.66 | $1.68 | $1.66 | $1.68 | $1.60 | 809 |
| 2021-03-22 | $1.69 | $1.69 | $1.67 | $1.69 | $1.62 | 6,254 |
| 2021-03-19 | $1.68 | $1.69 | $1.65 | $1.66 | $1.59 | 30,961 |
| 2021-03-18 | $1.63 | $1.68 | $1.63 | $1.67 | $1.60 | 112,520 |
| 2021-03-17 | $1.62 | $1.63 | $1.62 | $1.63 | $1.56 | 839 |
| 2021-03-16 | $1.61 | $1.63 | $1.60 | $1.62 | $1.55 | 59,206 |
| 2021-03-15 | $1.64 | $1.64 | $1.61 | $1.61 | $1.54 | 45,810 |
| 2021-03-12 | $1.63 | $1.64 | $1.62 | $1.64 | $1.57 | 3,780 |
| 2021-03-11 | $1.61 | $1.65 | $1.61 | $1.63 | $1.56 | 13,248 |
| 2021-03-10 | $1.61 | $1.63 | $1.60 | $1.61 | $1.54 | 8,500 |
| 2021-03-09 | $1.65 | $1.66 | $1.60 | $1.63 | $1.56 | 19,346 |
| 2021-03-08 | $1.60 | $1.65 | $1.60 | $1.63 | $1.56 | 7,938 |
| 2021-03-05 | $1.62 | $1.63 | $1.60 | $1.63 | $1.56 | 11,281 |
| 2021-03-04 | $1.61 | $1.64 | $1.60 | $1.64 | $1.57 | 144,761 |
| 2021-03-03 | $1.60 | $1.65 | $1.60 | $1.61 | $1.54 | 17,261 |
| 2021-03-02 | $1.62 | $1.64 | $1.62 | $1.62 | $1.55 | 17,881 |
| 2021-03-01 | $1.62 | $1.63 | $1.60 | $1.60 | $1.53 | 180,281 |
| 2021-02-26 | $1.64 | $1.64 | $1.60 | $1.60 | $1.53 | 14,009 |
| 2021-02-25 | $1.63 | $1.63 | $1.60 | $1.63 | $1.56 | 3,780 |
| 2021-02-24 | $1.63 | $1.63 | $1.62 | $1.63 | $1.56 | 3,780 |
| 2021-02-23 | $1.62 | $1.65 | $1.62 | $1.63 | $1.56 | 15,056 |
| 2021-02-22 | $1.63 | $1.67 | $1.62 | $1.64 | $1.57 | 27,597 |
| 2021-02-19 | $1.69 | $1.69 | $1.62 | $1.62 | $1.55 | 60,727 |
| 2021-02-18 | $1.64 | $1.67 | $1.62 | $1.64 | $1.57 | 12,881 |
| 2021-02-17 | $1.64 | $1.65 | $1.63 | $1.64 | $1.57 | 12,881 |
| 2021-02-16 | $1.63 | $1.67 | $1.63 | $1.63 | $1.56 | 19,399 |
| 2021-02-12 | $1.67 | $1.67 | $1.64 | $1.64 | $1.57 | 20,500 |
| 2021-02-11 | $1.64 | $1.67 | $1.64 | $1.64 | $1.57 | 6,565 |
| 2021-02-10 | $1.63 | $1.69 | $1.63 | $1.66 | $1.59 | 27,988 |
| 2021-02-09 | $1.68 | $1.68 | $1.65 | $1.66 | $1.59 | 27,988 |
| 2021-02-08 | $1.67 | $1.69 | $1.64 | $1.69 | $1.61 | 16,482 |
| 2021-02-05 | $1.66 | $1.70 | $1.64 | $1.67 | $1.60 | 306,396 |
| 2021-02-04 | $1.66 | $1.67 | $1.64 | $1.66 | $1.59 | 17,882 |
| 2021-02-03 | $1.66 | $1.66 | $1.65 | $1.66 | $1.59 | 15,580 |
| 2021-02-02 | $1.67 | $1.67 | $1.65 | $1.65 | $1.58 | 126,832 |
| 2021-02-01 | $1.63 | $1.66 | $1.62 | $1.65 | $1.58 | 168,454 |
| 2021-01-29 | $1.63 | $1.65 | $1.63 | $1.63 | $1.56 | 126,020 |
| 2021-01-28 | $1.66 | $1.67 | $1.61 | $1.65 | $1.58 | 43,418 |
| 2021-01-27 | $1.68 | $1.68 | $1.67 | $1.67 | $1.58 | 24,874 |
| 2021-01-26 | $1.67 | $1.68 | $1.67 | $1.68 | $1.59 | 20,631 |
| 2021-01-25 | $1.70 | $1.70 | $1.61 | $1.68 | $1.59 | 89,055 |
| 2021-01-22 | $1.69 | $1.76 | $1.68 | $1.75 | $1.65 | 494,607 |
| 2021-01-21 | $1.70 | $1.72 | $1.68 | $1.72 | $1.63 | 55,067 |
| 2021-01-20 | $1.73 | $1.73 | $1.65 | $1.68 | $1.59 | 21,326 |
| 2021-01-19 | $1.70 | $1.72 | $1.68 | $1.71 | $1.62 | 29,457 |
| 2021-01-15 | $1.70 | $1.70 | $1.65 | $1.69 | $1.60 | 72,524 |
| 2021-01-14 | $1.69 | $1.70 | $1.65 | $1.70 | $1.61 | 31,363 |
| 2021-01-13 | $1.73 | $1.80 | $1.63 | $1.68 | $1.59 | 174,687 |
| 2021-01-12 | $1.68 | $1.69 | $1.64 | $1.69 | $1.60 | 71,091 |
| 2021-01-11 | $1.67 | $1.68 | $1.64 | $1.66 | $1.57 | 51,113 |
| 2021-01-08 | $1.70 | $1.70 | $1.65 | $1.68 | $1.59 | 76,572 |
| 2021-01-07 | $1.82 | $1.82 | $1.66 | $1.71 | $1.62 | 66,122 |
| 2021-01-06 | $1.83 | $1.83 | $1.70 | $1.75 | $1.66 | 385,739 |
| 2021-01-05 | $1.80 | $1.80 | $1.69 | $1.71 | $1.62 | 30,696 |
| 2021-01-04 | $1.80 | $1.84 | $1.70 | $1.75 | $1.66 | 44,850 |
| 2020-12-31 | $1.76 | $1.80 | $1.67 | $1.80 | $1.71 | 12,429 |
| 2020-12-30 | $1.75 | $1.75 | $1.75 | $1.75 | $1.66 | 359 |
| 2020-12-29 | $1.58 | $1.84 | $1.58 | $1.70 | $1.61 | 10,417 |
| 2020-12-28 | $1.70 | $1.85 | $1.66 | $1.80 | $1.71 | 18,885 |
| 2020-12-24 | $1.78 | $1.78 | $1.70 | $1.77 | $1.68 | 17,914 |
| 2020-12-23 | $1.71 | $1.78 | $1.71 | $1.78 | $1.69 | 24,438 |
| 2020-12-22 | $1.70 | $1.80 | $1.67 | $1.80 | $1.71 | 24,689 |
| 2020-12-21 | $1.81 | $1.81 | $1.67 | $1.77 | $1.68 | 37,849 |
| 2020-12-18 | $1.65 | $1.82 | $1.65 | $1.81 | $1.72 | 13,093 |
| 2020-12-17 | $1.64 | $1.82 | $1.64 | $1.75 | $1.66 | 8,299 |
| 2020-12-16 | $1.64 | $1.81 | $1.64 | $1.70 | $1.61 | 29,215 |
| 2020-12-15 | $1.78 | $1.78 | $1.64 | $1.76 | $1.67 | 6,558 |
| 2020-12-14 | $1.80 | $1.80 | $1.64 | $1.77 | $1.68 | 21,339 |
| 2020-12-11 | $1.65 | $1.69 | $1.61 | $1.64 | $1.55 | 10,329 |
| 2020-12-10 | $1.60 | $1.65 | $1.60 | $1.65 | $1.56 | 6,000 |
| 2020-12-09 | $1.65 | $1.75 | $1.60 | $1.75 | $1.66 | 9,787 |
| 2020-12-08 | $1.78 | $1.78 | $1.60 | $1.65 | $1.56 | 40,217 |
| 2020-12-07 | $1.75 | $1.75 | $1.70 | $1.74 | $1.65 | 57,984 |
| 2020-12-04 | $1.75 | $1.75 | $1.65 | $1.65 | $1.56 | 1,200 |
| 2020-12-03 | $1.75 | $1.75 | $1.75 | $1.75 | $1.66 | 510 |
| 2020-12-02 | $1.60 | $1.75 | $1.60 | $1.75 | $1.66 | 1,962 |
| 2020-12-01 | $1.78 | $1.78 | $1.60 | $1.68 | $1.59 | 4,001 |
| 2020-11-30 | $1.60 | $1.73 | $1.60 | $1.70 | $1.61 | 1,810 |
| 2020-11-27 | $1.72 | $2.00 | $1.60 | $1.60 | $1.52 | 6,408 |
| 2020-11-25 | $1.75 | $1.75 | $1.54 | $1.65 | $1.56 | 8,809 |
| 2020-11-24 | $1.65 | $1.84 | $1.54 | $1.84 | $1.74 | 4,843 |
| 2020-11-23 | $1.65 | $1.65 | $1.60 | $1.65 | $1.56 | 10,917 |
| 2020-11-20 | $1.75 | $1.75 | $1.73 | $1.75 | $1.66 | 706 |
| 2020-11-19 | $1.75 | $1.95 | $1.52 | $1.85 | $1.75 | 1,750 |
| 2020-11-18 | $1.70 | $1.75 | $1.53 | $1.75 | $1.66 | 6,428 |
| 2020-11-17 | $1.62 | $1.75 | $1.53 | $1.53 | $1.45 | 2,911 |
| 2020-11-16 | $1.59 | $1.60 | $1.59 | $1.60 | $1.52 | 527 |
| 2020-11-13 | $1.52 | $1.52 | $1.52 | $1.52 | $1.44 | 3,110 |
| 2020-11-12 | $1.53 | $1.53 | $1.53 | $1.53 | $1.45 | 1,905 |
| 2020-11-11 | $1.58 | $1.58 | $1.58 | $1.58 | $1.50 | 30 |
| 2020-11-10 | $1.60 | $1.60 | $1.52 | $1.58 | $1.50 | 5,054 |
| 2020-11-09 | $1.60 | $1.60 | $1.52 | $1.60 | $1.52 | 3,780 |
| 2020-11-06 | $1.60 | $1.60 | $1.51 | $1.51 | $1.43 | 5,252 |
| 2020-11-05 | $1.55 | $1.65 | $1.55 | $1.64 | $1.55 | 1,390 |
| 2020-11-04 | $1.56 | $1.56 | $1.51 | $1.51 | $1.43 | 16,765 |
| 2020-11-03 | $1.70 | $1.70 | $1.56 | $1.56 | $1.48 | 12,675 |
| 2020-11-02 | $1.60 | $1.75 | $1.54 | $1.75 | $1.66 | 23,758 |
| 2020-10-30 | $1.53 | $1.53 | $1.53 | $1.53 | $1.45 | 1,154 |
| 2020-10-29 | $1.62 | $1.62 | $1.53 | $1.53 | $1.45 | 2,270 |
| 2020-10-28 | $1.55 | $1.62 | $1.38 | $1.62 | $1.54 | 3,699 |
| 2020-10-27 | $1.70 | $1.70 | $1.60 | $1.68 | $1.59 | 5,277 |
| 2020-10-26 | $1.60 | $1.87 | $1.38 | $1.53 | $1.45 | 5,543 |
| 2020-10-23 | $1.61 | $1.87 | $1.60 | $1.61 | $1.53 | 8,838 |
| 2020-10-22 | $1.60 | $1.66 | $1.38 | $1.61 | $1.53 | 9,880 |
| 2020-10-21 | $1.70 | $1.70 | $1.56 | $1.68 | $1.59 | 12,906 |
| 2020-10-20 | $1.59 | $1.62 | $1.55 | $1.62 | $1.54 | 7,989 |
| 2020-10-19 | $1.70 | $1.70 | $1.55 | $1.57 | $1.49 | 14,297 |
| 2020-10-16 | $1.70 | $1.70 | $1.50 | $1.50 | $1.42 | 3,340 |
| 2020-10-15 | $1.60 | $1.70 | $1.50 | $1.70 | $1.61 | 1,130 |
| 2020-10-14 | $1.53 | $1.53 | $1.53 | $1.53 | $1.45 | 775 |
| 2020-10-13 | $1.46 | $1.50 | $1.46 | $1.50 | $1.42 | 1,003 |
| 2020-10-12 | $1.47 | $1.47 | $1.47 | $1.47 | $1.39 | 205 |
| 2020-10-09 | $1.49 | $1.49 | $1.45 | $1.45 | $1.37 | 3,050 |
| 2020-10-08 | $1.51 | $1.51 | $1.51 | $1.51 | $1.43 | 5,020 |
| 2020-10-07 | $1.51 | $1.55 | $1.49 | $1.55 | $1.47 | 3,794 |
| 2020-10-06 | $1.60 | $1.60 | $1.55 | $1.55 | $1.47 | 770 |
| 2020-10-05 | $1.55 | $1.55 | $1.55 | $1.55 | $1.47 | 90 |
| 2020-10-02 | $1.60 | $1.60 | $1.55 | $1.55 | $1.47 | 9,342 |
| 2020-10-01 | $1.55 | $1.60 | $1.55 | $1.55 | $1.47 | 3,650 |
| 2020-09-30 | $1.55 | $1.60 | $1.55 | $1.60 | $1.52 | 11,410 |
| 2020-09-29 | $1.70 | $1.70 | $1.51 | $1.53 | $1.45 | 8,404 |
| 2020-09-28 | $1.54 | $1.75 | $1.52 | $1.54 | $1.46 | 37,102 |
| 2020-09-25 | $1.50 | $1.50 | $1.50 | $1.50 | $1.42 | 5,500 |
| 2020-09-24 | $1.50 | $1.56 | $1.50 | $1.56 | $1.48 | 3,845 |
| 2020-09-23 | $1.56 | $1.56 | $1.56 | $1.56 | $1.48 | 1,405 |
| 2020-09-22 | $1.55 | $1.55 | $1.55 | $1.55 | $1.47 | 16,405 |
| 2020-09-21 | $1.57 | $1.57 | $1.51 | $1.51 | $1.43 | 6,969 |
| 2020-09-18 | $1.67 | $1.70 | $1.67 | $1.70 | $1.61 | 11,360 |
| 2020-09-17 | $1.68 | $1.70 | $1.68 | $1.70 | $1.61 | 700 |
| 2020-09-16 | $1.87 | $1.87 | $1.68 | $1.68 | $1.59 | 6,648 |
| 2020-09-15 | $1.62 | $1.87 | $1.57 | $1.57 | $1.49 | 654 |
| 2020-09-14 | $1.62 | $1.62 | $1.54 | $1.61 | $1.53 | 12,411 |
| 2020-09-11 | $1.62 | $1.62 | $1.62 | $1.62 | $1.54 | 1,755 |
| 2020-09-10 | $1.62 | $1.65 | $1.50 | $1.62 | $1.54 | 9,068 |
| 2020-09-09 | $1.62 | $1.62 | $1.62 | $1.62 | $1.54 | 371 |
| 2020-09-08 | $1.65 | $1.65 | $1.62 | $1.62 | $1.54 | 758 |
| 2020-09-04 | $1.70 | $1.70 | $1.56 | $1.62 | $1.54 | 12,426 |
| 2020-09-03 | $1.70 | $1.75 | $1.70 | $1.70 | $1.61 | 9,400 |
| 2020-09-02 | $1.66 | $1.81 | $1.63 | $1.81 | $1.72 | 6,434 |
| 2020-09-01 | $1.75 | $1.75 | $1.66 | $1.66 | $1.57 | 1,919 |
| 2020-08-31 | $1.75 | $1.80 | $1.75 | $1.75 | $1.66 | 1,016 |
| 2020-08-28 | $1.66 | $1.66 | $1.60 | $1.63 | $1.54 | 2,654 |
| 2020-08-27 | $1.65 | $1.65 | $1.65 | $1.65 | $1.56 | 494 |
| 2020-08-26 | $1.75 | $1.75 | $1.64 | $1.64 | $1.55 | 3,211 |
| 2020-08-25 | $1.64 | $1.64 | $1.61 | $1.61 | $1.53 | 2,901 |
| 2020-08-24 | $1.65 | $1.66 | $1.61 | $1.66 | $1.57 | 5,666 |
| 2020-08-21 | $1.65 | $1.65 | $1.60 | $1.61 | $1.53 | 1,370 |
| 2020-08-20 | $1.62 | $1.62 | $1.62 | $1.62 | $1.54 | 10,000 |
| 2020-08-19 | $1.62 | $1.62 | $1.62 | $1.62 | $1.54 | 211 |
| 2020-08-18 | $1.62 | $1.62 | $1.62 | $1.62 | $1.54 | 0 |
| 2020-08-17 | $1.62 | $1.62 | $1.62 | $1.62 | $1.54 | 425 |
| 2020-08-14 | $1.62 | $1.62 | $1.62 | $1.62 | $1.54 | 100 |
| 2020-08-13 | $1.62 | $1.62 | $1.62 | $1.62 | $1.54 | 0 |
| 2020-08-12 | $1.62 | $1.62 | $1.62 | $1.62 | $1.54 | 0 |
| 2020-08-11 | $1.62 | $1.62 | $1.62 | $1.62 | $1.54 | 700 |
| 2020-08-10 | $1.64 | $1.70 | $1.63 | $1.65 | $1.56 | 5,064 |
| 2020-08-07 | $1.65 | $1.75 | $1.65 | $1.65 | $1.56 | 2,916 |
| 2020-08-06 | $1.65 | $1.65 | $1.60 | $1.65 | $1.56 | 26,742 |
| 2020-08-05 | $1.60 | $1.60 | $1.60 | $1.60 | $1.52 | 2,943 |
| 2020-08-04 | $1.60 | $1.60 | $1.60 | $1.60 | $1.52 | 2,700 |
| 2020-08-03 | $1.60 | $1.60 | $1.60 | $1.60 | $1.52 | 120 |
| 2020-07-31 | $1.60 | $1.60 | $1.60 | $1.60 | $1.52 | 120 |
| 2020-07-30 | $1.57 | $1.57 | $1.57 | $1.57 | $1.49 | 0 |
| 2020-07-29 | $1.58 | $1.58 | $1.57 | $1.57 | $1.49 | 6,150 |
| 2020-07-28 | $1.58 | $1.58 | $1.58 | $1.58 | $1.50 | 410 |
| 2020-07-27 | $1.59 | $1.60 | $1.58 | $1.58 | $1.50 | 18,500 |
| 2020-07-24 | $1.52 | $1.52 | $1.52 | $1.52 | $1.44 | 0 |
| 2020-07-23 | $1.52 | $1.52 | $1.52 | $1.52 | $1.44 | 161 |
| 2020-07-22 | $1.40 | $1.50 | $1.40 | $1.40 | $1.33 | 5,108 |
| 2020-07-21 | $1.51 | $1.51 | $1.51 | $1.51 | $1.43 | 2,142 |
| 2020-07-20 | $1.51 | $1.54 | $1.51 | $1.54 | $1.46 | 2,270 |
| 2020-07-14 | $1.53 | $1.53 | $1.53 | $1.53 | $1.45 | 507 |
| 2020-07-13 | $1.55 | $1.59 | $1.55 | $1.59 | $1.51 | 11,784 |
| 2020-07-08 | $1.55 | $1.55 | $1.55 | $1.55 | $1.47 | 1,812 |
| 2020-07-07 | $1.55 | $1.56 | $1.55 | $1.56 | $1.48 | 9,375 |
| 2020-07-06 | $1.52 | $1.58 | $1.52 | $1.55 | $1.47 | 42,546 |
| 2020-07-02 | $1.51 | $1.51 | $1.51 | $1.51 | $1.43 | 300 |
| 2020-06-18 | $1.45 | $1.46 | $1.45 | $1.46 | $1.38 | 3,200 |
| 2020-06-17 | $1.46 | $1.49 | $1.46 | $1.49 | $1.41 | 9,000 |
| 2020-06-11 | $1.45 | $1.45 | $1.45 | $1.45 | $1.37 | 3,000 |
| 2020-06-01 | $1.28 | $1.28 | $1.28 | $1.28 | $1.21 | 1,000 |
| 2020-03-26 | $1.18 | $1.18 | $1.18 | $1.18 | $1.12 | 4,338 |
| 2020-03-25 | $1.18 | $1.18 | $1.18 | $1.18 | $1.12 | 10 |
| 2020-03-18 | $1.18 | $1.18 | $1.18 | $1.18 | $1.12 | 20 |
| 2020-03-17 | $1.18 | $1.18 | $1.18 | $1.18 | $1.12 | 400 |
| 2020-03-03 | $1.31 | $1.31 | $1.31 | $1.31 | $1.24 | 80 |
| 2020-02-28 | $1.33 | $1.33 | $1.31 | $1.31 | $1.24 | 86,500 |
| 2020-02-27 | $1.37 | $1.37 | $1.37 | $1.37 | $1.30 | 400 |
| 2020-02-19 | $1.42 | $1.42 | $1.42 | $1.42 | $1.35 | 600 |
| 2020-02-18 | $1.43 | $1.43 | $1.43 | $1.43 | $1.36 | 2,000 |
| 2020-02-11 | $1.45 | $1.45 | $1.45 | $1.45 | $1.37 | 200 |
| 2020-02-03 | $1.41 | $1.41 | $1.41 | $1.41 | $1.34 | 100 |
Hipgnosis Songs Fund Ltd (HPGSF) News Headlines
Recent Hipgnosis Songs Fund Ltd (HPGSF) News
Similar Companies to Hipgnosis Songs Fund Ltd (HPGSF) 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 | -- | -- | -- |