Huize Holding Ltd (HUIZ) Exchange: NASDAQ
Data as of April 23, 2024
$0.63 ($0.01) 0.80%
Huize Holding Ltd - Daily Information
Click for more stock information on Huize Holding Ltd.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $0.63 |
| Previous Close | $0.63 |
| High | $0.63 |
| Low | $0.62 |
| Adjusted Open | $0.63 |
| Previous Adjusted Close | $0.63 |
| Adjusted High | $0.63 |
| Adjusted Low | $0.62 |
About Huize Holding Ltd (HUIZ)
Huize Holding Ltd (HUIZ) is a privately held Chinese technology company, founded in 2010. The company specializes in several areas of computer services and technology, including engineering, software development, data analysis, and big data application support. It has grown rapidly since its inception and currently has operations in four countries across the globe, with a combined staff of over 2,000 personnel. Huize is focused on the development of computer applications, web-based systems, software platforms, and automated processes that help businesses in both large and small organizations to operate more efficiently. In addition, the company provides comprehensive research and development services, including the analysis and optimization of computer performance, system security, and user interfaces. Huizeâs commitment to innovation, creativity, and customer satisfaction has enabled the company to expand into other areas, such as product design, research, and development. In addition, the firm offers cloud computing services, mobile application development, and customized software solutions. Through its extensive product portfolio and expert services, Huize is well positioned to remain a leader in the technology sector. Since its founding, Huize has received numerous awards and recognition for its creativity, customer service, and innovation. In addition, the company has been named a top 20 technology company in the world and has been awarded multiple patents in the fields of artificial intelligence and machine learning. Huize is constantly developing new and improved technologies that enable its customers to achieve the highest levels of efficiency, security, and performance.
Invest in Huize Holding Ltd (HUIZ)
Historical Stock Data for Huize Holding Ltd (HUIZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 31,479 |
| 2024-04-22 | $0.63 | $0.63 | $0.59 | $0.63 | $0.63 | 15,799 |
| 2024-04-19 | $0.58 | $0.63 | $0.58 | $0.61 | $0.61 | 37,696 |
| 2024-04-18 | $0.60 | $0.64 | $0.60 | $0.63 | $0.63 | 7,483 |
| 2024-04-17 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 43,049 |
| 2024-04-16 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 17,652 |
| 2024-04-15 | $0.63 | $0.66 | $0.59 | $0.59 | $0.59 | 32,850 |
| 2024-04-12 | $0.60 | $0.65 | $0.60 | $0.60 | $0.60 | 11,074 |
| 2024-04-11 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 50,895 |
| 2024-04-10 | $0.57 | $0.61 | $0.57 | $0.60 | $0.60 | 20,509 |
| 2024-04-09 | $0.62 | $0.63 | $0.57 | $0.59 | $0.59 | 137,655 |
| 2024-04-08 | $0.62 | $0.62 | $0.60 | $0.62 | $0.62 | 30,743 |
| 2024-04-05 | $0.57 | $0.61 | $0.57 | $0.60 | $0.60 | 54,454 |
| 2024-04-04 | $0.60 | $0.65 | $0.57 | $0.57 | $0.57 | 43,603 |
| 2024-04-03 | $0.63 | $0.63 | $0.59 | $0.63 | $0.63 | 73,577 |
| 2024-04-02 | $0.63 | $0.69 | $0.62 | $0.63 | $0.63 | 25,571 |
| 2024-04-01 | $0.58 | $0.66 | $0.58 | $0.63 | $0.63 | 21,780 |
| 2024-03-28 | $0.59 | $0.62 | $0.58 | $0.59 | $0.59 | 50,959 |
| 2024-03-27 | $0.65 | $0.65 | $0.55 | $0.58 | $0.58 | 70,160 |
| 2024-03-26 | $0.61 | $0.70 | $0.61 | $0.64 | $0.64 | 26,539 |
| 2024-03-25 | $0.63 | $0.72 | $0.60 | $0.61 | $0.61 | 98,994 |
| 2024-03-22 | $0.70 | $0.74 | $0.55 | $0.63 | $0.63 | 40,189 |
| 2024-03-21 | $0.78 | $0.78 | $0.72 | $0.72 | $0.72 | 27,059 |
| 2024-03-20 | $0.81 | $0.81 | $0.75 | $0.75 | $0.75 | 60,241 |
| 2024-03-19 | $0.75 | $0.77 | $0.70 | $0.74 | $0.74 | 47,484 |
| 2024-03-18 | $0.77 | $0.79 | $0.74 | $0.75 | $0.75 | 12,745 |
| 2024-03-15 | $0.70 | $0.76 | $0.70 | $0.75 | $0.75 | 15,462 |
| 2024-03-14 | $0.73 | $0.75 | $0.66 | $0.66 | $0.66 | 45,218 |
| 2024-03-13 | $0.74 | $0.77 | $0.74 | $0.74 | $0.74 | 22,338 |
| 2024-03-12 | $0.69 | $0.80 | $0.69 | $0.74 | $0.74 | 90,939 |
| 2024-03-11 | $0.66 | $0.75 | $0.64 | $0.65 | $0.65 | 27,669 |
| 2024-03-08 | $0.65 | $0.66 | $0.60 | $0.66 | $0.66 | 12,336 |
| 2024-03-07 | $0.59 | $0.70 | $0.58 | $0.65 | $0.65 | 20,238 |
| 2024-03-06 | $0.63 | $0.63 | $0.53 | $0.57 | $0.57 | 111,097 |
| 2024-03-05 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 12,727 |
| 2024-03-04 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 8,300 |
| 2024-03-01 | $0.64 | $0.70 | $0.64 | $0.70 | $0.70 | 11,628 |
| 2024-02-29 | $0.68 | $0.69 | $0.64 | $0.64 | $0.64 | 17,924 |
| 2024-02-28 | $0.70 | $0.73 | $0.67 | $0.68 | $0.68 | 12,595 |
| 2024-02-27 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 17,011 |
| 2024-02-26 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 3,517 |
| 2024-02-23 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 6,600 |
| 2024-02-22 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 21,330 |
| 2024-02-21 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 14,174 |
| 2024-02-20 | $0.70 | $0.74 | $0.70 | $0.70 | $0.70 | 67,490 |
| 2024-02-16 | $0.73 | $0.75 | $0.71 | $0.75 | $0.75 | 10,959 |
| 2024-02-15 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 22,274 |
| 2024-02-14 | $0.82 | $0.90 | $0.70 | $0.76 | $0.76 | 21,033 |
| 2024-02-13 | $0.72 | $0.84 | $0.72 | $0.78 | $0.78 | 15,936 |
| 2024-02-12 | $0.69 | $0.74 | $0.69 | $0.73 | $0.73 | 11,266 |
| 2024-02-09 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 15,512 |
| 2024-02-08 | $0.66 | $0.67 | $0.63 | $0.66 | $0.66 | 8,912 |
| 2024-02-07 | $0.61 | $0.70 | $0.61 | $0.66 | $0.66 | 26,263 |
| 2024-02-06 | $0.63 | $0.64 | $0.60 | $0.61 | $0.61 | 44,036 |
| 2024-02-05 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 29,765 |
| 2024-02-02 | $0.62 | $0.66 | $0.62 | $0.64 | $0.64 | 8,596 |
| 2024-02-01 | $0.65 | $0.65 | $0.60 | $0.60 | $0.60 | 41,966 |
| 2024-01-31 | $0.60 | $0.66 | $0.58 | $0.66 | $0.66 | 55,541 |
| 2024-01-30 | $0.66 | $0.70 | $0.60 | $0.64 | $0.64 | 101,472 |
| 2024-01-29 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 8,697 |
| 2024-01-26 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 5,901 |
| 2024-01-25 | $0.73 | $0.75 | $0.69 | $0.72 | $0.72 | 14,266 |
| 2024-01-24 | $0.76 | $0.76 | $0.69 | $0.70 | $0.70 | 21,149 |
| 2024-01-23 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 18,893 |
| 2024-01-22 | $0.69 | $0.70 | $0.66 | $0.66 | $0.66 | 27,220 |
| 2024-01-19 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 19,787 |
| 2024-01-18 | $0.70 | $0.72 | $0.69 | $0.72 | $0.72 | 62,563 |
| 2024-01-17 | $0.75 | $0.76 | $0.67 | $0.76 | $0.76 | 16,750 |
| 2024-01-16 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 42,286 |
| 2024-01-12 | $0.82 | $0.82 | $0.79 | $0.81 | $0.81 | 12,323 |
| 2024-01-11 | $0.83 | $0.86 | $0.83 | $0.85 | $0.85 | 4,211 |
| 2024-01-10 | $0.82 | $0.84 | $0.80 | $0.80 | $0.80 | 67,240 |
| 2024-01-09 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 1,239 |
| 2024-01-08 | $0.80 | $0.85 | $0.80 | $0.85 | $0.85 | 6,360 |
| 2024-01-05 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 24,186 |
| 2024-01-04 | $0.81 | $0.83 | $0.79 | $0.80 | $0.80 | 31,522 |
| 2024-01-03 | $0.84 | $0.85 | $0.81 | $0.81 | $0.81 | 22,995 |
| 2024-01-02 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,255 |
| 2023-12-29 | $0.89 | $0.96 | $0.89 | $0.90 | $0.90 | 13,463 |
| 2023-12-28 | $0.88 | $0.98 | $0.88 | $0.88 | $0.88 | 20,014 |
| 2023-12-27 | $0.88 | $0.89 | $0.85 | $0.88 | $0.88 | 13,238 |
| 2023-12-26 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 14,456 |
| 2023-12-22 | $0.82 | $0.87 | $0.81 | $0.86 | $0.86 | 29,869 |
| 2023-12-21 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 13,580 |
| 2023-12-20 | $0.83 | $0.88 | $0.83 | $0.87 | $0.87 | 26,635 |
| 2023-12-19 | $0.87 | $0.88 | $0.85 | $0.88 | $0.88 | 13,613 |
| 2023-12-18 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 6,492 |
| 2023-12-15 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 8,960 |
| 2023-12-14 | $0.83 | $0.86 | $0.83 | $0.85 | $0.85 | 55,580 |
| 2023-12-13 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 945 |
| 2023-12-12 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 2,064 |
| 2023-12-11 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 2,745 |
| 2023-12-08 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 19,159 |
| 2023-12-07 | $0.86 | $0.93 | $0.86 | $0.90 | $0.90 | 8,473 |
| 2023-12-06 | $0.87 | $0.93 | $0.87 | $0.87 | $0.87 | 11,491 |
| 2023-12-05 | $0.90 | $0.92 | $0.87 | $0.87 | $0.87 | 15,293 |
| 2023-12-04 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 7,911 |
| 2023-12-01 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,023 |
| 2023-11-30 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 6,841 |
| 2023-11-29 | $0.93 | $0.96 | $0.88 | $0.92 | $0.92 | 36,642 |
| 2023-11-28 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 6,195 |
| 2023-11-27 | $0.89 | $0.93 | $0.89 | $0.93 | $0.93 | 14,832 |
| 2023-11-24 | $0.99 | $0.99 | $0.95 | $0.96 | $0.96 | 11,059 |
| 2023-11-22 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 8,629 |
| 2023-11-21 | $0.95 | $1.00 | $0.95 | $0.98 | $0.98 | 58,154 |
| 2023-11-20 | $1.14 | $1.14 | $0.97 | $1.10 | $1.10 | 19,760 |
| 2023-11-17 | $1.00 | $1.20 | $1.00 | $1.12 | $1.12 | 119,244 |
| 2023-11-16 | $0.94 | $0.99 | $0.93 | $0.96 | $0.96 | 13,672 |
| 2023-11-15 | $0.89 | $0.95 | $0.88 | $0.92 | $0.92 | 13,595 |
| 2023-11-14 | $0.86 | $0.88 | $0.85 | $0.88 | $0.88 | 12,071 |
| 2023-11-13 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 1,219 |
| 2023-11-10 | $0.81 | $0.86 | $0.81 | $0.85 | $0.85 | 11,110 |
| 2023-11-09 | $0.86 | $0.86 | $0.82 | $0.85 | $0.85 | 23,313 |
| 2023-11-08 | $0.82 | $0.90 | $0.82 | $0.90 | $0.90 | 1,637 |
| 2023-11-07 | $0.90 | $0.90 | $0.81 | $0.81 | $0.81 | 37,757 |
| 2023-11-06 | $0.94 | $0.95 | $0.84 | $0.91 | $0.91 | 15,800 |
| 2023-11-03 | $0.92 | $0.95 | $0.79 | $0.91 | $0.91 | 28,320 |
| 2023-11-02 | $0.88 | $0.97 | $0.86 | $0.92 | $0.92 | 18,092 |
| 2023-11-01 | $0.85 | $0.93 | $0.85 | $0.92 | $0.92 | 11,990 |
| 2023-10-31 | $0.88 | $0.96 | $0.88 | $0.95 | $0.95 | 23,787 |
| 2023-10-30 | $0.95 | $1.00 | $0.90 | $0.92 | $0.92 | 9,635 |
| 2023-10-27 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 5,114 |
| 2023-10-26 | $1.02 | $1.02 | $0.95 | $1.00 | $1.00 | 6,110 |
| 2023-10-25 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 6,176 |
| 2023-10-24 | $0.99 | $1.01 | $0.97 | $1.01 | $1.01 | 10,785 |
| 2023-10-23 | $1.03 | $1.07 | $0.92 | $0.94 | $0.94 | 23,596 |
| 2023-10-20 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 8,190 |
| 2023-10-19 | $1.03 | $1.07 | $1.03 | $1.07 | $1.07 | 5,284 |
| 2023-10-18 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 4,288 |
| 2023-10-17 | $1.09 | $1.09 | $1.07 | $1.09 | $1.09 | 3,815 |
| 2023-10-16 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 3,836 |
| 2023-10-13 | $1.10 | $1.13 | $1.05 | $1.11 | $1.11 | 11,105 |
| 2023-10-12 | $1.07 | $1.13 | $1.03 | $1.07 | $1.07 | 38,982 |
| 2023-10-11 | $1.11 | $1.13 | $1.07 | $1.07 | $1.07 | 7,175 |
| 2023-10-10 | $1.10 | $1.13 | $1.10 | $1.10 | $1.10 | 9,008 |
| 2023-10-09 | $1.15 | $1.15 | $1.08 | $1.10 | $1.10 | 5,525 |
| 2023-10-06 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 8,951 |
| 2023-10-05 | $1.14 | $1.16 | $1.09 | $1.16 | $1.16 | 8,422 |
| 2023-10-04 | $1.12 | $1.15 | $1.08 | $1.14 | $1.14 | 16,040 |
| 2023-10-03 | $1.14 | $1.15 | $1.10 | $1.11 | $1.11 | 35,540 |
| 2023-10-02 | $1.14 | $1.14 | $1.09 | $1.12 | $1.12 | 4,151 |
| 2023-09-29 | $1.15 | $1.15 | $1.09 | $1.09 | $1.09 | 4,425 |
| 2023-09-28 | $1.07 | $1.13 | $1.07 | $1.13 | $1.13 | 6,281 |
| 2023-09-27 | $1.06 | $1.10 | $1.06 | $1.07 | $1.07 | 7,195 |
| 2023-09-26 | $1.02 | $1.09 | $1.02 | $1.09 | $1.09 | 9,633 |
| 2023-09-25 | $1.09 | $1.09 | $1.03 | $1.08 | $1.08 | 8,685 |
| 2023-09-22 | $1.07 | $1.15 | $1.06 | $1.13 | $1.13 | 7,651 |
| 2023-09-21 | $1.11 | $1.11 | $1.05 | $1.06 | $1.06 | 9,564 |
| 2023-09-20 | $1.10 | $1.15 | $1.08 | $1.11 | $1.11 | 11,252 |
| 2023-09-19 | $1.12 | $1.13 | $1.05 | $1.12 | $1.12 | 12,037 |
| 2023-09-18 | $1.15 | $1.15 | $1.11 | $1.12 | $1.12 | 11,297 |
| 2023-09-15 | $1.10 | $1.16 | $1.08 | $1.16 | $1.16 | 12,034 |
| 2023-09-14 | $1.07 | $1.12 | $1.07 | $1.12 | $1.12 | 13,369 |
| 2023-09-13 | $1.11 | $1.12 | $1.06 | $1.11 | $1.11 | 10,558 |
| 2023-09-12 | $1.06 | $1.16 | $1.05 | $1.14 | $1.14 | 29,353 |
| 2023-09-11 | $1.07 | $1.12 | $1.07 | $1.08 | $1.08 | 16,239 |
| 2023-09-08 | $1.06 | $1.13 | $1.06 | $1.07 | $1.07 | 9,131 |
| 2023-09-07 | $1.08 | $1.16 | $1.08 | $1.08 | $1.08 | 44,095 |
| 2023-09-06 | $1.20 | $1.20 | $1.15 | $1.18 | $1.18 | 18,788 |
| 2023-09-05 | $1.15 | $1.25 | $1.13 | $1.18 | $1.18 | 23,894 |
| 2023-09-01 | $1.17 | $1.19 | $1.11 | $1.18 | $1.18 | 13,502 |
| 2023-08-31 | $1.20 | $1.20 | $1.10 | $1.10 | $1.10 | 46,127 |
| 2023-08-30 | $1.22 | $1.22 | $1.18 | $1.20 | $1.20 | 17,028 |
| 2023-08-29 | $1.24 | $1.26 | $1.20 | $1.24 | $1.24 | 37,114 |
| 2023-08-28 | $1.18 | $1.26 | $1.18 | $1.25 | $1.25 | 19,077 |
| 2023-08-25 | $1.24 | $1.24 | $1.15 | $1.18 | $1.18 | 36,971 |
| 2023-08-24 | $1.23 | $1.34 | $1.14 | $1.24 | $1.24 | 24,238 |
| 2023-08-23 | $1.22 | $1.29 | $1.22 | $1.22 | $1.22 | 12,775 |
| 2023-08-22 | $1.24 | $1.25 | $1.21 | $1.24 | $1.24 | 10,904 |
| 2023-08-21 | $1.23 | $1.28 | $1.15 | $1.28 | $1.28 | 8,105 |
| 2023-08-18 | $1.26 | $1.27 | $1.21 | $1.26 | $1.26 | 8,468 |
| 2023-08-17 | $1.30 | $1.30 | $1.21 | $1.28 | $1.28 | 10,815 |
| 2023-08-16 | $1.31 | $1.31 | $1.20 | $1.24 | $1.24 | 23,662 |
| 2023-08-15 | $1.34 | $1.35 | $1.23 | $1.24 | $1.24 | 31,970 |
| 2023-08-14 | $1.30 | $1.30 | $1.24 | $1.29 | $1.29 | 8,330 |
| 2023-08-11 | $1.30 | $1.35 | $1.27 | $1.28 | $1.28 | 10,333 |
| 2023-08-10 | $1.33 | $1.35 | $1.26 | $1.31 | $1.31 | 18,723 |
| 2023-08-09 | $1.28 | $1.32 | $1.26 | $1.28 | $1.28 | 8,848 |
| 2023-08-08 | $1.23 | $1.30 | $1.23 | $1.28 | $1.28 | 15,468 |
| 2023-08-07 | $1.22 | $1.29 | $1.21 | $1.28 | $1.28 | 15,860 |
| 2023-08-04 | $1.25 | $1.32 | $1.20 | $1.22 | $1.22 | 14,899 |
| 2023-08-03 | $1.26 | $1.26 | $1.23 | $1.26 | $1.26 | 16,577 |
| 2023-08-02 | $1.29 | $1.32 | $1.23 | $1.24 | $1.24 | 19,768 |
| 2023-08-01 | $1.35 | $1.35 | $1.28 | $1.33 | $1.33 | 11,163 |
| 2023-07-31 | $1.36 | $1.39 | $1.30 | $1.34 | $1.34 | 22,797 |
| 2023-07-28 | $1.29 | $1.36 | $1.29 | $1.33 | $1.33 | 24,161 |
| 2023-07-27 | $1.27 | $1.29 | $1.25 | $1.28 | $1.28 | 9,082 |
| 2023-07-26 | $1.22 | $1.33 | $1.22 | $1.27 | $1.27 | 18,201 |
| 2023-07-25 | $1.22 | $1.27 | $1.22 | $1.27 | $1.27 | 13,025 |
| 2023-07-24 | $1.19 | $1.22 | $1.18 | $1.20 | $1.20 | 13,527 |
| 2023-07-21 | $1.24 | $1.24 | $1.19 | $1.20 | $1.20 | 11,353 |
| 2023-07-20 | $1.19 | $1.25 | $1.19 | $1.20 | $1.20 | 27,582 |
| 2023-07-19 | $1.22 | $1.31 | $1.21 | $1.21 | $1.21 | 27,634 |
| 2023-07-18 | $1.24 | $1.34 | $1.24 | $1.24 | $1.24 | 27,934 |
| 2023-07-17 | $1.22 | $1.36 | $1.20 | $1.30 | $1.30 | 10,055 |
| 2023-07-14 | $1.24 | $1.30 | $1.22 | $1.24 | $1.24 | 31,893 |
| 2023-07-13 | $1.32 | $1.35 | $1.27 | $1.28 | $1.28 | 35,410 |
| 2023-07-12 | $1.26 | $1.35 | $1.25 | $1.33 | $1.33 | 14,982 |
| 2023-07-11 | $1.27 | $1.31 | $1.27 | $1.30 | $1.30 | 29,779 |
| 2023-07-10 | $1.25 | $1.32 | $1.24 | $1.30 | $1.30 | 12,340 |
| 2023-07-07 | $1.28 | $1.32 | $1.25 | $1.28 | $1.28 | 35,836 |
| 2023-07-06 | $1.26 | $1.33 | $1.26 | $1.27 | $1.27 | 18,788 |
| 2023-07-05 | $1.31 | $1.36 | $1.31 | $1.35 | $1.35 | 21,489 |
| 2023-07-03 | $1.34 | $1.36 | $1.32 | $1.36 | $1.36 | 15,574 |
| 2023-06-30 | $1.35 | $1.38 | $1.31 | $1.35 | $1.35 | 71,357 |
| 2023-06-29 | $1.35 | $1.40 | $1.28 | $1.31 | $1.31 | 71,809 |
| 2023-06-28 | $1.29 | $1.32 | $1.26 | $1.27 | $1.27 | 23,511 |
| 2023-06-27 | $1.29 | $1.33 | $1.27 | $1.29 | $1.29 | 55,146 |
| 2023-06-26 | $1.22 | $1.33 | $1.22 | $1.30 | $1.30 | 43,008 |
| 2023-06-23 | $1.29 | $1.32 | $1.27 | $1.29 | $1.29 | 21,324 |
| 2023-06-22 | $1.23 | $1.35 | $1.23 | $1.31 | $1.31 | 29,610 |
| 2023-06-21 | $1.19 | $1.26 | $1.19 | $1.26 | $1.26 | 10,291 |
| 2023-06-20 | $1.20 | $1.27 | $1.17 | $1.25 | $1.25 | 49,831 |
| 2023-06-16 | $1.18 | $1.21 | $1.18 | $1.19 | $1.19 | 34,680 |
| 2023-06-15 | $1.17 | $1.26 | $1.15 | $1.24 | $1.24 | 47,950 |
| 2023-06-14 | $1.12 | $1.23 | $1.12 | $1.19 | $1.19 | 41,752 |
| 2023-06-13 | $1.24 | $1.27 | $1.18 | $1.22 | $1.22 | 48,065 |
| 2023-06-12 | $1.23 | $1.26 | $1.20 | $1.26 | $1.26 | 12,711 |
| 2023-06-09 | $1.21 | $1.28 | $1.18 | $1.22 | $1.22 | 28,822 |
| 2023-06-08 | $1.24 | $1.30 | $1.21 | $1.21 | $1.21 | 44,521 |
| 2023-06-07 | $1.24 | $1.32 | $1.24 | $1.27 | $1.27 | 26,901 |
| 2023-06-06 | $1.26 | $1.31 | $1.24 | $1.27 | $1.27 | 48,101 |
| 2023-06-05 | $1.29 | $1.34 | $1.22 | $1.23 | $1.23 | 56,773 |
| 2023-06-02 | $1.22 | $1.41 | $1.18 | $1.34 | $1.34 | 265,636 |
| 2023-06-01 | $1.18 | $1.25 | $1.16 | $1.18 | $1.18 | 84,243 |
| 2023-05-31 | $1.15 | $1.23 | $1.08 | $1.20 | $1.20 | 76,473 |
| 2023-05-30 | $1.03 | $1.15 | $1.03 | $1.13 | $1.13 | 160,293 |
| 2023-05-26 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 29,262 |
| 2023-05-25 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 52,083 |
| 2023-05-24 | $1.02 | $1.07 | $1.02 | $1.04 | $1.04 | 24,342 |
| 2023-05-23 | $1.10 | $1.10 | $1.03 | $1.03 | $1.03 | 45,313 |
| 2023-05-22 | $1.02 | $1.10 | $1.02 | $1.09 | $1.09 | 34,353 |
| 2023-05-19 | $1.05 | $1.09 | $1.00 | $1.01 | $1.01 | 66,834 |
| 2023-05-18 | $1.10 | $1.11 | $1.07 | $1.10 | $1.10 | 34,445 |
| 2023-05-17 | $1.04 | $1.08 | $1.04 | $1.08 | $1.08 | 31,984 |
| 2023-05-16 | $1.00 | $1.10 | $1.00 | $1.08 | $1.08 | 43,305 |
| 2023-05-15 | $1.00 | $1.07 | $1.00 | $1.02 | $1.02 | 37,192 |
| 2023-05-12 | $1.03 | $1.10 | $1.01 | $1.03 | $1.03 | 35,603 |
| 2023-05-11 | $1.05 | $1.11 | $1.04 | $1.10 | $1.10 | 77,247 |
| 2023-05-10 | $1.07 | $1.11 | $1.05 | $1.07 | $1.07 | 80,396 |
| 2023-05-09 | $1.16 | $1.16 | $1.10 | $1.10 | $1.10 | 158,593 |
| 2023-05-08 | $1.23 | $1.23 | $1.16 | $1.20 | $1.20 | 72,887 |
| 2023-05-05 | $1.20 | $1.25 | $1.15 | $1.18 | $1.18 | 189,979 |
| 2023-05-04 | $1.18 | $1.37 | $1.13 | $1.34 | $1.34 | 614,156 |
| 2023-05-03 | $1.25 | $1.33 | $1.20 | $1.27 | $1.27 | 1,058,975 |
| 2023-05-02 | $2.00 | $2.08 | $1.26 | $1.30 | $1.30 | 11,323,660 |
| 2023-05-01 | $1.36 | $1.50 | $1.13 | $1.44 | $1.44 | 1,216,293 |
| 2023-04-28 | $1.19 | $1.27 | $1.19 | $1.25 | $1.25 | 8,430 |
| 2023-04-27 | $1.20 | $1.27 | $1.20 | $1.21 | $1.21 | 7,192 |
| 2023-04-26 | $1.19 | $1.22 | $1.16 | $1.20 | $1.20 | 13,465 |
| 2023-04-25 | $1.23 | $1.25 | $1.19 | $1.19 | $1.19 | 2,257 |
| 2023-04-24 | $1.21 | $1.27 | $1.20 | $1.25 | $1.25 | 14,273 |
| 2023-04-21 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 3,464 |
| 2023-04-20 | $1.37 | $1.37 | $1.31 | $1.31 | $1.31 | 6,809 |
| 2023-04-19 | $1.33 | $1.34 | $1.32 | $1.34 | $1.34 | 4,052 |
| 2023-04-18 | $1.33 | $1.33 | $1.26 | $1.30 | $1.30 | 5,202 |
| 2023-04-17 | $1.31 | $1.31 | $1.26 | $1.28 | $1.28 | 8,604 |
| 2023-04-14 | $1.29 | $1.36 | $1.29 | $1.31 | $1.31 | 5,166 |
| 2023-04-13 | $1.31 | $1.34 | $1.27 | $1.28 | $1.28 | 10,535 |
| 2023-04-12 | $1.26 | $1.32 | $1.25 | $1.30 | $1.30 | 13,643 |
| 2023-04-11 | $1.37 | $1.37 | $1.28 | $1.29 | $1.29 | 30,202 |
| 2023-04-10 | $1.38 | $1.38 | $1.32 | $1.35 | $1.35 | 19,604 |
| 2023-04-06 | $1.33 | $1.35 | $1.30 | $1.33 | $1.33 | 21,232 |
| 2023-04-05 | $1.25 | $1.32 | $1.25 | $1.28 | $1.28 | 14,149 |
| 2023-04-04 | $1.25 | $1.33 | $1.25 | $1.33 | $1.33 | 11,503 |
| 2023-04-03 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 9,140 |
| 2023-03-31 | $1.32 | $1.35 | $1.27 | $1.27 | $1.27 | 25,464 |
| 2023-03-30 | $1.37 | $1.40 | $1.31 | $1.33 | $1.33 | 74,503 |
| 2023-03-29 | $1.35 | $1.35 | $1.29 | $1.29 | $1.29 | 18,686 |
| 2023-03-28 | $1.12 | $1.30 | $1.12 | $1.30 | $1.30 | 39,971 |
| 2023-03-27 | $1.17 | $1.20 | $1.10 | $1.12 | $1.12 | 63,102 |
| 2023-03-24 | $1.21 | $1.21 | $1.16 | $1.19 | $1.19 | 16,807 |
| 2023-03-23 | $1.12 | $1.35 | $1.12 | $1.13 | $1.13 | 72,814 |
| 2023-03-22 | $1.18 | $1.18 | $1.11 | $1.11 | $1.11 | 45,902 |
| 2023-03-21 | $1.18 | $1.21 | $1.18 | $1.18 | $1.18 | 8,039 |
| 2023-03-20 | $1.16 | $1.33 | $1.16 | $1.18 | $1.18 | 11,279 |
| 2023-03-17 | $1.27 | $1.27 | $1.16 | $1.16 | $1.16 | 28,448 |
| 2023-03-16 | $1.24 | $1.25 | $1.18 | $1.18 | $1.18 | 21,374 |
| 2023-03-15 | $1.22 | $1.28 | $1.21 | $1.24 | $1.24 | 10,423 |
| 2023-03-14 | $1.24 | $1.29 | $1.24 | $1.27 | $1.27 | 20,517 |
| 2023-03-13 | $1.28 | $1.42 | $1.18 | $1.31 | $1.31 | 38,093 |
| 2023-03-10 | $1.31 | $1.35 | $1.28 | $1.32 | $1.32 | 13,404 |
| 2023-03-09 | $1.30 | $1.41 | $1.30 | $1.36 | $1.36 | 24,726 |
| 2023-03-08 | $1.47 | $1.47 | $1.38 | $1.39 | $1.39 | 25,370 |
| 2023-03-07 | $1.50 | $1.52 | $1.42 | $1.49 | $1.49 | 35,956 |
| 2023-03-06 | $1.51 | $1.51 | $1.47 | $1.50 | $1.50 | 21,853 |
| 2023-03-03 | $1.39 | $1.51 | $1.39 | $1.51 | $1.51 | 55,649 |
| 2023-03-02 | $1.37 | $1.42 | $1.35 | $1.40 | $1.40 | 44,483 |
| 2023-03-01 | $1.37 | $1.38 | $1.33 | $1.38 | $1.38 | 21,357 |
| 2023-02-28 | $1.37 | $1.39 | $1.29 | $1.32 | $1.32 | 67,295 |
| 2023-02-27 | $1.29 | $1.38 | $1.28 | $1.37 | $1.37 | 21,305 |
| 2023-02-24 | $1.26 | $1.26 | $1.22 | $1.26 | $1.26 | 12,336 |
| 2023-02-23 | $1.35 | $1.39 | $1.18 | $1.24 | $1.24 | 86,897 |
| 2023-02-22 | $1.28 | $1.38 | $1.24 | $1.34 | $1.34 | 74,134 |
| 2023-02-21 | $1.17 | $1.25 | $1.08 | $1.20 | $1.20 | 90,152 |
| 2023-02-17 | $1.11 | $1.15 | $1.03 | $1.10 | $1.10 | 101,511 |
| 2023-02-16 | $1.02 | $1.04 | $1.01 | $1.03 | $1.03 | 20,513 |
| 2023-02-15 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 40,777 |
| 2023-02-14 | $1.04 | $1.10 | $1.03 | $1.03 | $1.03 | 12,618 |
| 2023-02-13 | $1.00 | $1.05 | $1.00 | $1.02 | $1.02 | 11,427 |
| 2023-02-10 | $1.02 | $1.05 | $1.00 | $1.00 | $1.00 | 13,422 |
| 2023-02-09 | $1.08 | $1.12 | $1.02 | $1.03 | $1.03 | 60,994 |
| 2023-02-08 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 13,942 |
| 2023-02-07 | $1.08 | $1.11 | $1.08 | $1.08 | $1.08 | 44,661 |
| 2023-02-06 | $1.23 | $1.23 | $1.01 | $1.09 | $1.09 | 70,031 |
| 2023-02-03 | $1.30 | $1.30 | $1.15 | $1.17 | $1.17 | 96,691 |
| 2023-02-02 | $1.24 | $1.30 | $1.15 | $1.15 | $1.15 | 197,473 |
| 2023-02-01 | $1.39 | $1.39 | $1.24 | $1.30 | $1.30 | 15,210 |
| 2023-01-31 | $1.21 | $1.31 | $1.21 | $1.29 | $1.29 | 8,146 |
| 2023-01-30 | $1.19 | $1.38 | $1.19 | $1.28 | $1.28 | 33,859 |
| 2023-01-27 | $1.51 | $1.51 | $1.11 | $1.26 | $1.26 | 147,969 |
| 2023-01-26 | $1.50 | $1.52 | $1.37 | $1.45 | $1.45 | 58,019 |
| 2023-01-25 | $1.43 | $1.50 | $1.38 | $1.50 | $1.50 | 38,841 |
| 2023-01-24 | $1.48 | $1.50 | $1.43 | $1.43 | $1.43 | 39,581 |
| 2023-01-23 | $1.42 | $1.51 | $1.40 | $1.47 | $1.47 | 71,410 |
| 2023-01-20 | $1.37 | $1.42 | $1.34 | $1.40 | $1.40 | 23,295 |
| 2023-01-19 | $1.42 | $1.42 | $1.29 | $1.33 | $1.33 | 42,494 |
| 2023-01-18 | $1.39 | $1.41 | $1.34 | $1.38 | $1.38 | 29,887 |
| 2023-01-17 | $1.44 | $1.44 | $1.27 | $1.34 | $1.34 | 40,034 |
| 2023-01-13 | $1.33 | $1.40 | $1.33 | $1.39 | $1.39 | 54,932 |
| 2023-01-12 | $1.27 | $1.33 | $1.27 | $1.33 | $1.33 | 34,108 |
| 2023-01-11 | $1.30 | $1.32 | $1.27 | $1.28 | $1.28 | 23,378 |
| 2023-01-10 | $1.20 | $1.29 | $1.20 | $1.27 | $1.27 | 23,266 |
| 2023-01-09 | $1.22 | $1.33 | $1.20 | $1.20 | $1.20 | 86,174 |
| 2023-01-06 | $1.28 | $1.28 | $1.20 | $1.23 | $1.23 | 10,709 |
| 2023-01-05 | $1.32 | $1.32 | $1.20 | $1.20 | $1.20 | 119,844 |
| 2023-01-04 | $1.34 | $1.41 | $1.31 | $1.34 | $1.34 | 61,985 |
| 2023-01-03 | $1.38 | $1.46 | $1.29 | $1.31 | $1.31 | 54,516 |
| 2022-12-30 | $1.38 | $1.47 | $1.38 | $1.38 | $1.38 | 37,592 |
| 2022-12-29 | $1.34 | $1.40 | $1.34 | $1.40 | $1.40 | 32,220 |
| 2022-12-28 | $1.31 | $1.38 | $1.27 | $1.33 | $1.33 | 35,179 |
| 2022-12-27 | $1.31 | $1.35 | $1.29 | $1.34 | $1.34 | 35,534 |
| 2022-12-23 | $1.21 | $1.33 | $1.20 | $1.33 | $1.33 | 49,593 |
| 2022-12-22 | $1.37 | $1.41 | $1.26 | $1.33 | $1.33 | 100,344 |
| 2022-12-21 | $1.31 | $1.41 | $1.29 | $1.37 | $1.37 | 25,438 |
| 2022-12-20 | $1.26 | $1.35 | $1.18 | $1.27 | $1.27 | 193,328 |
| 2022-12-19 | $1.35 | $1.38 | $1.34 | $1.34 | $1.34 | 47,813 |
| 2022-12-16 | $1.26 | $1.35 | $1.26 | $1.33 | $1.33 | 36,890 |
| 2022-12-15 | $1.29 | $1.39 | $1.24 | $1.27 | $1.27 | 75,583 |
| 2022-12-14 | $1.22 | $1.32 | $1.22 | $1.30 | $1.30 | 73,612 |
| 2022-12-13 | $1.22 | $1.22 | $1.14 | $1.22 | $1.22 | 21,099 |
| 2022-12-12 | $1.22 | $1.22 | $1.16 | $1.22 | $1.22 | 26,065 |
| 2022-12-09 | $1.20 | $1.22 | $1.18 | $1.19 | $1.19 | 41,100 |
| 2022-12-08 | $1.16 | $1.19 | $1.10 | $1.15 | $1.15 | 56,561 |
| 2022-12-07 | $1.10 | $1.10 | $1.01 | $1.05 | $1.05 | 61,613 |
| 2022-12-06 | $1.10 | $1.15 | $1.08 | $1.12 | $1.12 | 47,377 |
| 2022-12-05 | $1.18 | $1.23 | $1.14 | $1.15 | $1.15 | 59,062 |
| 2022-12-02 | $1.10 | $1.18 | $1.10 | $1.18 | $1.18 | 40,143 |
| 2022-12-01 | $1.11 | $1.15 | $1.05 | $1.06 | $1.06 | 51,197 |
| 2022-11-30 | $1.25 | $1.25 | $1.12 | $1.13 | $1.13 | 50,097 |
| 2022-11-29 | $1.16 | $1.30 | $1.15 | $1.21 | $1.21 | 98,784 |
| 2022-11-28 | $1.00 | $1.15 | $1.00 | $1.15 | $1.15 | 46,027 |
| 2022-11-25 | $0.96 | $1.01 | $0.95 | $1.01 | $1.01 | 83,687 |
| 2022-11-23 | $0.85 | $1.00 | $0.84 | $0.86 | $0.86 | 74,499 |
| 2022-11-22 | $0.85 | $0.85 | $0.80 | $0.84 | $0.84 | 61,703 |
| 2022-11-21 | $0.79 | $0.85 | $0.79 | $0.85 | $0.85 | 25,378 |
| 2022-11-18 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 5,694 |
| 2022-11-17 | $0.78 | $0.84 | $0.78 | $0.83 | $0.83 | 23,210 |
| 2022-11-16 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 30,541 |
| 2022-11-15 | $0.81 | $0.85 | $0.81 | $0.83 | $0.83 | 45,083 |
| 2022-11-14 | $0.70 | $0.81 | $0.70 | $0.74 | $0.74 | 94,765 |
| 2022-11-11 | $0.62 | $0.72 | $0.62 | $0.69 | $0.69 | 92,447 |
| 2022-11-10 | $0.49 | $0.59 | $0.49 | $0.59 | $0.59 | 40,860 |
| 2022-11-09 | $0.54 | $0.54 | $0.48 | $0.53 | $0.53 | 18,893 |
| 2022-11-08 | $0.55 | $0.55 | $0.53 | $0.55 | $0.55 | 5,032 |
| 2022-11-07 | $0.59 | $0.59 | $0.54 | $0.56 | $0.56 | 3,189 |
| 2022-11-04 | $0.53 | $0.58 | $0.52 | $0.58 | $0.58 | 29,511 |
| 2022-11-03 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 12,462 |
| 2022-11-02 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 26,537 |
| 2022-11-01 | $0.52 | $0.57 | $0.48 | $0.51 | $0.51 | 18,739 |
| 2022-10-31 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 5,758 |
| 2022-10-28 | $0.53 | $0.53 | $0.49 | $0.52 | $0.52 | 9,798 |
| 2022-10-27 | $0.52 | $0.52 | $0.49 | $0.51 | $0.51 | 21,350 |
| 2022-10-26 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 5,498 |
| 2022-10-25 | $0.53 | $0.53 | $0.48 | $0.51 | $0.51 | 55,752 |
| 2022-10-24 | $0.57 | $0.57 | $0.45 | $0.52 | $0.52 | 74,774 |
| 2022-10-21 | $0.61 | $0.61 | $0.56 | $0.61 | $0.61 | 37,616 |
| 2022-10-20 | $0.60 | $0.61 | $0.57 | $0.57 | $0.57 | 16,469 |
| 2022-10-19 | $0.60 | $0.61 | $0.56 | $0.59 | $0.59 | 41,598 |
| 2022-10-18 | $0.65 | $0.65 | $0.54 | $0.64 | $0.64 | 41,872 |
| 2022-10-17 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 19,544 |
| 2022-10-14 | $0.66 | $0.67 | $0.63 | $0.63 | $0.63 | 46,421 |
| 2022-10-13 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 11,592 |
| 2022-10-12 | $0.68 | $0.68 | $0.61 | $0.66 | $0.66 | 20,937 |
| 2022-10-11 | $0.68 | $0.75 | $0.68 | $0.70 | $0.70 | 8,062 |
| 2022-10-10 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 19,114 |
| 2022-10-07 | $0.76 | $0.76 | $0.69 | $0.69 | $0.69 | 16,535 |
| 2022-10-06 | $0.73 | $0.77 | $0.71 | $0.72 | $0.72 | 26,476 |
| 2022-10-05 | $0.75 | $0.78 | $0.70 | $0.71 | $0.71 | 26,961 |
| 2022-10-04 | $0.80 | $0.82 | $0.74 | $0.78 | $0.78 | 55,621 |
| 2022-10-03 | $0.81 | $0.81 | $0.77 | $0.77 | $0.77 | 6,537 |
| 2022-09-30 | $0.78 | $0.86 | $0.75 | $0.85 | $0.85 | 16,256 |
| 2022-09-29 | $0.72 | $0.82 | $0.72 | $0.78 | $0.78 | 5,930 |
| 2022-09-28 | $0.80 | $0.84 | $0.75 | $0.81 | $0.81 | 28,286 |
| 2022-09-27 | $0.86 | $0.86 | $0.76 | $0.81 | $0.81 | 30,654 |
| 2022-09-26 | $0.85 | $0.85 | $0.76 | $0.82 | $0.82 | 43,120 |
| 2022-09-23 | $0.84 | $0.84 | $0.70 | $0.83 | $0.83 | 109,298 |
| 2022-09-22 | $0.88 | $0.88 | $0.80 | $0.84 | $0.84 | 53,022 |
| 2022-09-21 | $0.86 | $0.89 | $0.86 | $0.87 | $0.87 | 3,540 |
| 2022-09-20 | $0.84 | $0.90 | $0.83 | $0.84 | $0.84 | 21,398 |
| 2022-09-19 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 15,725 |
| 2022-09-16 | $0.86 | $0.89 | $0.83 | $0.85 | $0.85 | 37,089 |
| 2022-09-15 | $0.90 | $0.92 | $0.87 | $0.88 | $0.88 | 11,487 |
| 2022-09-14 | $0.96 | $0.96 | $0.86 | $0.92 | $0.92 | 34,458 |
| 2022-09-13 | $0.91 | $0.95 | $0.90 | $0.90 | $0.90 | 31,115 |
| 2022-09-12 | $0.95 | $0.97 | $0.91 | $0.91 | $0.91 | 11,887 |
| 2022-09-09 | $0.88 | $1.04 | $0.84 | $0.95 | $0.95 | 33,361 |
| 2022-09-08 | $0.86 | $0.88 | $0.84 | $0.84 | $0.84 | 3,101 |
| 2022-09-07 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 6,856 |
| 2022-09-06 | $0.88 | $0.88 | $0.84 | $0.84 | $0.84 | 11,692 |
| 2022-09-02 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 23,883 |
| 2022-09-01 | $0.94 | $0.94 | $0.87 | $0.90 | $0.90 | 22,742 |
| 2022-08-31 | $0.95 | $0.95 | $0.85 | $0.90 | $0.90 | 64,698 |
| 2022-08-30 | $1.01 | $1.01 | $0.88 | $0.95 | $0.95 | 46,089 |
| 2022-08-29 | $1.05 | $1.07 | $1.02 | $1.03 | $1.03 | 23,962 |
| 2022-08-26 | $1.06 | $1.09 | $1.05 | $1.08 | $1.08 | 24,534 |
| 2022-08-25 | $1.04 | $1.08 | $1.03 | $1.07 | $1.07 | 41,016 |
| 2022-08-24 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 6,561 |
| 2022-08-23 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 11,844 |
| 2022-08-22 | $1.02 | $1.03 | $1.00 | $1.03 | $1.03 | 8,670 |
| 2022-08-19 | $1.03 | $1.03 | $0.90 | $1.02 | $1.02 | 18,980 |
| 2022-08-18 | $0.97 | $1.03 | $0.97 | $1.02 | $1.02 | 13,128 |
| 2022-08-17 | $1.01 | $1.04 | $1.00 | $1.00 | $1.00 | 4,918 |
| 2022-08-16 | $1.03 | $1.03 | $0.98 | $1.01 | $1.01 | 4,608 |
| 2022-08-15 | $1.04 | $1.04 | $0.96 | $1.03 | $1.03 | 25,003 |
| 2022-08-12 | $1.02 | $1.06 | $1.01 | $1.04 | $1.04 | 6,553 |
| 2022-08-11 | $1.03 | $1.04 | $1.01 | $1.03 | $1.03 | 26,454 |
| 2022-08-10 | $1.09 | $1.09 | $1.01 | $1.03 | $1.03 | 11,629 |
| 2022-08-09 | $1.00 | $1.05 | $1.00 | $1.03 | $1.03 | 4,747 |
| 2022-08-08 | $1.15 | $1.16 | $0.99 | $1.01 | $1.01 | 127,723 |
| 2022-08-05 | $1.17 | $1.17 | $1.13 | $1.14 | $1.14 | 2,129 |
| 2022-08-04 | $1.14 | $1.17 | $1.12 | $1.12 | $1.12 | 19,818 |
| 2022-08-03 | $1.10 | $1.17 | $1.10 | $1.13 | $1.13 | 14,545 |
| 2022-08-02 | $1.08 | $1.17 | $1.08 | $1.15 | $1.15 | 29,486 |
| 2022-08-01 | $1.13 | $1.13 | $1.06 | $1.11 | $1.11 | 50,085 |
| 2022-07-29 | $1.12 | $1.17 | $1.10 | $1.14 | $1.14 | 37,410 |
| 2022-07-28 | $1.16 | $1.19 | $1.14 | $1.18 | $1.18 | 12,006 |
| 2022-07-27 | $1.15 | $1.19 | $1.15 | $1.19 | $1.19 | 11,940 |
| 2022-07-26 | $1.08 | $1.19 | $1.08 | $1.09 | $1.09 | 15,794 |
| 2022-07-25 | $1.20 | $1.20 | $1.12 | $1.19 | $1.19 | 11,100 |
| 2022-07-22 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 12,304 |
| 2022-07-21 | $1.13 | $1.20 | $1.09 | $1.18 | $1.18 | 30,510 |
| 2022-07-20 | $1.09 | $1.13 | $1.08 | $1.13 | $1.13 | 12,493 |
| 2022-07-19 | $1.06 | $1.09 | $1.06 | $1.07 | $1.07 | 9,344 |
| 2022-07-18 | $1.10 | $1.10 | $1.02 | $1.06 | $1.06 | 46,464 |
| 2022-07-15 | $1.14 | $1.14 | $1.04 | $1.09 | $1.09 | 16,876 |
| 2022-07-14 | $1.15 | $1.15 | $1.02 | $1.10 | $1.10 | 32,487 |
| 2022-07-13 | $1.13 | $1.18 | $1.13 | $1.18 | $1.18 | 3,262 |
| 2022-07-12 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 7,196 |
| 2022-07-11 | $1.22 | $1.22 | $1.14 | $1.16 | $1.16 | 23,939 |
| 2022-07-08 | $1.22 | $1.24 | $1.20 | $1.23 | $1.23 | 14,798 |
| 2022-07-07 | $1.24 | $1.24 | $1.20 | $1.22 | $1.22 | 34,402 |
| 2022-07-06 | $1.25 | $1.27 | $1.24 | $1.25 | $1.25 | 9,843 |
| 2022-07-05 | $1.28 | $1.29 | $1.20 | $1.27 | $1.27 | 41,009 |
| 2022-07-01 | $1.22 | $1.29 | $1.17 | $1.29 | $1.29 | 12,954 |
| 2022-06-30 | $1.14 | $1.24 | $1.14 | $1.24 | $1.24 | 25,536 |
| 2022-06-29 | $1.20 | $1.22 | $1.18 | $1.21 | $1.21 | 7,497 |
| 2022-06-28 | $1.21 | $1.23 | $1.16 | $1.18 | $1.18 | 42,950 |
| 2022-06-27 | $1.28 | $1.28 | $1.21 | $1.25 | $1.25 | 21,241 |
| 2022-06-24 | $1.22 | $1.27 | $1.16 | $1.24 | $1.24 | 48,253 |
| 2022-06-23 | $1.21 | $1.28 | $1.10 | $1.14 | $1.14 | 41,327 |
| 2022-06-22 | $1.26 | $1.26 | $1.10 | $1.15 | $1.15 | 17,412 |
| 2022-06-21 | $1.06 | $1.20 | $1.05 | $1.20 | $1.20 | 77,672 |
| 2022-06-17 | $1.03 | $1.05 | $0.99 | $1.04 | $1.04 | 10,154 |
| 2022-06-16 | $0.96 | $1.05 | $0.96 | $1.03 | $1.03 | 11,758 |
| 2022-06-15 | $0.96 | $1.05 | $0.96 | $1.03 | $1.03 | 41,064 |
| 2022-06-14 | $0.95 | $1.04 | $0.95 | $1.02 | $1.02 | 9,099 |
| 2022-06-13 | $1.02 | $1.05 | $0.99 | $1.05 | $1.05 | 22,167 |
| 2022-06-10 | $1.14 | $1.14 | $1.03 | $1.07 | $1.07 | 29,590 |
| 2022-06-09 | $1.12 | $1.15 | $1.08 | $1.14 | $1.14 | 14,958 |
| 2022-06-08 | $1.09 | $1.15 | $1.09 | $1.15 | $1.15 | 45,626 |
| 2022-06-07 | $0.95 | $1.09 | $0.95 | $1.06 | $1.06 | 38,592 |
| 2022-06-06 | $0.96 | $1.05 | $0.96 | $1.02 | $1.02 | 71,738 |
| 2022-06-03 | $1.00 | $1.00 | $0.93 | $1.00 | $1.00 | 10,318 |
| 2022-06-02 | $0.99 | $1.00 | $0.91 | $1.00 | $1.00 | 26,679 |
| 2022-06-01 | $0.89 | $1.00 | $0.89 | $0.98 | $0.98 | 25,524 |
| 2022-05-31 | $0.98 | $0.98 | $0.91 | $0.98 | $0.98 | 24,403 |
| 2022-05-27 | $0.98 | $0.98 | $0.90 | $0.96 | $0.96 | 7,610 |
| 2022-05-26 | $0.91 | $0.98 | $0.84 | $0.98 | $0.98 | 20,454 |
| 2022-05-25 | $1.02 | $1.02 | $0.94 | $0.95 | $0.95 | 33,516 |
| 2022-05-24 | $0.90 | $0.98 | $0.84 | $0.94 | $0.94 | 16,384 |
| 2022-05-23 | $0.90 | $0.95 | $0.90 | $0.92 | $0.92 | 2,207 |
| 2022-05-20 | $0.88 | $0.94 | $0.88 | $0.94 | $0.94 | 19,130 |
| 2022-05-19 | $0.83 | $0.96 | $0.83 | $0.94 | $0.94 | 59,426 |
| 2022-05-18 | $0.90 | $0.90 | $0.84 | $0.84 | $0.84 | 10,379 |
| 2022-05-17 | $0.84 | $0.85 | $0.81 | $0.85 | $0.85 | 37,847 |
| 2022-05-16 | $0.80 | $0.85 | $0.80 | $0.80 | $0.80 | 38,362 |
| 2022-05-13 | $0.80 | $0.85 | $0.79 | $0.85 | $0.85 | 19,968 |
| 2022-05-12 | $0.75 | $0.89 | $0.75 | $0.83 | $0.83 | 10,320 |
| 2022-05-11 | $0.81 | $0.87 | $0.75 | $0.80 | $0.80 | 45,151 |
| 2022-05-10 | $0.85 | $0.87 | $0.83 | $0.84 | $0.84 | 35,616 |
| 2022-05-09 | $0.88 | $0.89 | $0.81 | $0.84 | $0.84 | 63,286 |
| 2022-05-06 | $0.96 | $0.99 | $0.87 | $0.96 | $0.96 | 49,344 |
| 2022-05-05 | $1.06 | $1.06 | $0.98 | $0.99 | $0.99 | 31,790 |
| 2022-05-04 | $1.03 | $1.09 | $1.01 | $1.09 | $1.09 | 19,056 |
| 2022-05-03 | $1.10 | $1.11 | $1.02 | $1.08 | $1.08 | 13,948 |
| 2022-05-02 | $1.06 | $1.12 | $1.01 | $1.06 | $1.06 | 19,164 |
| 2022-04-29 | $1.12 | $1.15 | $1.03 | $1.03 | $1.03 | 23,542 |
| 2022-04-28 | $1.04 | $1.05 | $0.98 | $1.00 | $1.00 | 62,056 |
| 2022-04-27 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 40,759 |
| 2022-04-26 | $1.05 | $1.06 | $1.02 | $1.03 | $1.03 | 38,622 |
| 2022-04-25 | $1.12 | $1.12 | $1.03 | $1.05 | $1.05 | 26,983 |
| 2022-04-22 | $1.15 | $1.20 | $1.11 | $1.12 | $1.12 | 8,771 |
| 2022-04-21 | $1.22 | $1.22 | $1.16 | $1.19 | $1.19 | 14,548 |
| 2022-04-20 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 60,440 |
| 2022-04-19 | $1.15 | $1.31 | $1.15 | $1.21 | $1.21 | 18,536 |
| 2022-04-18 | $1.23 | $1.30 | $1.17 | $1.21 | $1.21 | 28,309 |
| 2022-04-14 | $1.24 | $1.25 | $1.19 | $1.23 | $1.23 | 19,875 |
| 2022-04-13 | $1.27 | $1.27 | $1.18 | $1.24 | $1.24 | 7,589 |
| 2022-04-12 | $1.18 | $1.24 | $1.18 | $1.20 | $1.20 | 39,113 |
| 2022-04-11 | $1.21 | $1.26 | $1.16 | $1.22 | $1.22 | 39,688 |
| 2022-04-08 | $1.23 | $1.27 | $1.23 | $1.27 | $1.27 | 3,977 |
| 2022-04-07 | $1.27 | $1.29 | $1.25 | $1.25 | $1.25 | 18,600 |
| 2022-04-06 | $1.35 | $1.35 | $1.26 | $1.28 | $1.28 | 55,067 |
| 2022-04-05 | $1.35 | $1.41 | $1.33 | $1.35 | $1.35 | 51,702 |
| 2022-04-04 | $1.36 | $1.45 | $1.35 | $1.39 | $1.39 | 60,462 |
| 2022-04-01 | $1.34 | $1.39 | $1.31 | $1.36 | $1.36 | 56,521 |
| 2022-03-31 | $1.42 | $1.42 | $1.30 | $1.30 | $1.30 | 159,066 |
| 2022-03-30 | $1.42 | $1.45 | $1.33 | $1.43 | $1.43 | 268,533 |
| 2022-03-29 | $1.50 | $1.54 | $1.40 | $1.42 | $1.42 | 322,541 |
| 2022-03-28 | $1.56 | $1.56 | $1.43 | $1.48 | $1.48 | 187,877 |
| 2022-03-25 | $1.41 | $1.60 | $1.41 | $1.45 | $1.45 | 407,341 |
| 2022-03-24 | $1.50 | $1.59 | $1.40 | $1.56 | $1.56 | 348,004 |
| 2022-03-23 | $1.26 | $1.50 | $1.22 | $1.50 | $1.50 | 501,744 |
| 2022-03-22 | $1.14 | $1.29 | $1.12 | $1.28 | $1.28 | 389,676 |
| 2022-03-21 | $1.11 | $1.17 | $1.02 | $1.14 | $1.14 | 974,834 |
| 2022-03-18 | $1.23 | $1.34 | $1.14 | $1.20 | $1.20 | 8,973,346 |
| 2022-03-17 | $0.93 | $0.95 | $0.89 | $0.95 | $0.95 | 136,075 |
| 2022-03-16 | $0.83 | $0.91 | $0.78 | $0.90 | $0.90 | 402,241 |
| 2022-03-15 | $0.61 | $0.69 | $0.61 | $0.67 | $0.67 | 171,992 |
| 2022-03-14 | $0.75 | $0.80 | $0.65 | $0.65 | $0.65 | 266,735 |
| 2022-03-11 | $0.92 | $0.92 | $0.71 | $0.75 | $0.75 | 332,532 |
| 2022-03-10 | $1.02 | $1.05 | $0.90 | $0.96 | $0.96 | 273,257 |
| 2022-03-09 | $1.08 | $1.13 | $1.04 | $1.05 | $1.05 | 51,945 |
| 2022-03-08 | $1.06 | $1.12 | $1.03 | $1.04 | $1.04 | 99,132 |
| 2022-03-07 | $1.14 | $1.17 | $1.06 | $1.10 | $1.10 | 103,484 |
| 2022-03-04 | $1.20 | $1.20 | $1.15 | $1.18 | $1.18 | 60,410 |
| 2022-03-03 | $1.28 | $1.30 | $1.27 | $1.27 | $1.27 | 21,991 |
| 2022-03-02 | $1.31 | $1.33 | $1.31 | $1.32 | $1.32 | 19,299 |
| 2022-03-01 | $1.32 | $1.35 | $1.30 | $1.32 | $1.32 | 10,277 |
| 2022-02-28 | $1.25 | $1.35 | $1.24 | $1.35 | $1.35 | 42,936 |
| 2022-02-25 | $1.26 | $1.30 | $1.23 | $1.30 | $1.30 | 31,107 |
| 2022-02-24 | $1.28 | $1.28 | $1.23 | $1.25 | $1.25 | 51,157 |
| 2022-02-23 | $1.30 | $1.34 | $1.28 | $1.30 | $1.30 | 37,088 |
| 2022-02-22 | $1.30 | $1.30 | $1.22 | $1.28 | $1.28 | 24,276 |
| 2022-02-18 | $1.30 | $1.33 | $1.29 | $1.29 | $1.29 | 14,167 |
| 2022-02-17 | $1.42 | $1.43 | $1.27 | $1.30 | $1.30 | 71,704 |
| 2022-02-16 | $1.39 | $1.45 | $1.35 | $1.41 | $1.41 | 45,639 |
| 2022-02-15 | $1.33 | $1.40 | $1.32 | $1.32 | $1.32 | 50,819 |
| 2022-02-14 | $1.43 | $1.45 | $1.25 | $1.38 | $1.38 | 41,374 |
| 2022-02-11 | $1.37 | $1.59 | $1.37 | $1.43 | $1.43 | 62,340 |
| 2022-02-10 | $1.36 | $1.41 | $1.35 | $1.38 | $1.38 | 35,168 |
| 2022-02-09 | $1.33 | $1.37 | $1.33 | $1.35 | $1.35 | 61,480 |
| 2022-02-08 | $1.24 | $1.29 | $1.22 | $1.29 | $1.29 | 27,171 |
| 2022-02-07 | $1.23 | $1.25 | $1.21 | $1.25 | $1.25 | 30,535 |
| 2022-02-04 | $1.21 | $1.26 | $1.21 | $1.22 | $1.22 | 28,561 |
| 2022-02-03 | $1.24 | $1.27 | $1.21 | $1.21 | $1.21 | 19,576 |
| 2022-02-02 | $1.24 | $1.27 | $1.21 | $1.23 | $1.23 | 27,087 |
| 2022-02-01 | $1.22 | $1.27 | $1.22 | $1.25 | $1.25 | 44,732 |
| 2022-01-31 | $1.20 | $1.25 | $1.20 | $1.23 | $1.23 | 47,367 |
| 2022-01-28 | $1.12 | $1.23 | $1.12 | $1.16 | $1.16 | 72,628 |
| 2022-01-27 | $1.20 | $1.20 | $1.11 | $1.17 | $1.17 | 42,747 |
| 2022-01-26 | $1.12 | $1.21 | $1.12 | $1.17 | $1.17 | 37,935 |
| 2022-01-25 | $1.09 | $1.15 | $1.06 | $1.12 | $1.12 | 43,282 |
| 2022-01-24 | $1.19 | $1.22 | $1.05 | $1.11 | $1.11 | 199,457 |
| 2022-01-21 | $1.34 | $1.35 | $1.17 | $1.19 | $1.19 | 122,278 |
| 2022-01-20 | $1.32 | $1.37 | $1.26 | $1.32 | $1.32 | 51,022 |
| 2022-01-19 | $1.35 | $1.35 | $1.22 | $1.24 | $1.24 | 64,323 |
| 2022-01-18 | $1.33 | $1.35 | $1.22 | $1.31 | $1.31 | 91,255 |
| 2022-01-14 | $1.31 | $1.39 | $1.26 | $1.26 | $1.26 | 77,587 |
| 2022-01-13 | $1.38 | $1.42 | $1.31 | $1.31 | $1.31 | 72,335 |
| 2022-01-12 | $1.46 | $1.48 | $1.38 | $1.40 | $1.40 | 63,112 |
| 2022-01-11 | $1.43 | $1.46 | $1.39 | $1.43 | $1.43 | 17,263 |
| 2022-01-10 | $1.44 | $1.44 | $1.36 | $1.38 | $1.38 | 42,051 |
| 2022-01-07 | $1.47 | $1.47 | $1.40 | $1.43 | $1.43 | 50,946 |
| 2022-01-06 | $1.45 | $1.53 | $1.42 | $1.44 | $1.44 | 53,191 |
| 2022-01-05 | $1.50 | $1.57 | $1.42 | $1.44 | $1.44 | 66,601 |
| 2022-01-04 | $1.60 | $1.70 | $1.43 | $1.45 | $1.45 | 538,472 |
| 2022-01-03 | $1.43 | $1.59 | $1.42 | $1.58 | $1.58 | 148,167 |
| 2021-12-31 | $1.38 | $1.45 | $1.34 | $1.43 | $1.43 | 182,996 |
| 2021-12-30 | $1.32 | $1.41 | $1.32 | $1.40 | $1.40 | 226,472 |
| 2021-12-29 | $1.32 | $1.35 | $1.29 | $1.33 | $1.33 | 64,418 |
| 2021-12-28 | $1.42 | $1.42 | $1.32 | $1.33 | $1.33 | 132,467 |
| 2021-12-27 | $1.43 | $1.45 | $1.37 | $1.37 | $1.37 | 111,865 |
| 2021-12-23 | $1.46 | $1.46 | $1.36 | $1.41 | $1.41 | 231,060 |
| 2021-12-22 | $1.41 | $1.48 | $1.40 | $1.45 | $1.45 | 155,696 |
| 2021-12-21 | $1.42 | $1.55 | $1.42 | $1.44 | $1.44 | 78,039 |
| 2021-12-20 | $1.40 | $1.56 | $1.36 | $1.38 | $1.38 | 172,243 |
| 2021-12-17 | $1.35 | $1.51 | $1.35 | $1.43 | $1.43 | 74,121 |
| 2021-12-16 | $1.47 | $1.50 | $1.35 | $1.38 | $1.38 | 50,984 |
| 2021-12-15 | $1.41 | $1.42 | $1.30 | $1.40 | $1.40 | 44,569 |
| 2021-12-14 | $1.52 | $1.52 | $1.40 | $1.40 | $1.40 | 37,071 |
| 2021-12-13 | $1.60 | $1.60 | $1.45 | $1.52 | $1.52 | 71,511 |
| 2021-12-10 | $1.52 | $1.58 | $1.47 | $1.52 | $1.52 | 144,277 |
| 2021-12-09 | $1.46 | $1.58 | $1.45 | $1.53 | $1.53 | 223,843 |
| 2021-12-08 | $1.41 | $1.50 | $1.38 | $1.49 | $1.49 | 63,705 |
| 2021-12-07 | $1.34 | $1.44 | $1.31 | $1.41 | $1.41 | 197,245 |
| 2021-12-06 | $1.22 | $1.33 | $1.18 | $1.30 | $1.30 | 272,268 |
| 2021-12-03 | $1.35 | $1.35 | $1.17 | $1.22 | $1.22 | 385,921 |
| 2021-12-02 | $1.48 | $1.49 | $1.30 | $1.38 | $1.38 | 328,247 |
| 2021-12-01 | $1.55 | $1.69 | $1.45 | $1.48 | $1.48 | 177,746 |
| 2021-11-30 | $1.75 | $1.76 | $1.55 | $1.59 | $1.59 | 248,726 |
| 2021-11-29 | $1.68 | $1.79 | $1.66 | $1.74 | $1.74 | 113,783 |
| 2021-11-26 | $1.67 | $1.72 | $1.62 | $1.63 | $1.63 | 57,178 |
| 2021-11-24 | $1.71 | $1.73 | $1.64 | $1.72 | $1.72 | 66,228 |
| 2021-11-23 | $1.66 | $1.78 | $1.60 | $1.74 | $1.74 | 174,526 |
| 2021-11-22 | $1.75 | $1.82 | $1.64 | $1.68 | $1.68 | 242,119 |
| 2021-11-19 | $1.87 | $1.87 | $1.72 | $1.75 | $1.75 | 253,168 |
| 2021-11-18 | $1.85 | $2.09 | $1.80 | $1.88 | $1.88 | 402,611 |
| 2021-11-17 | $1.96 | $2.00 | $1.81 | $1.89 | $1.89 | 79,142 |
| 2021-11-16 | $1.85 | $1.97 | $1.83 | $1.93 | $1.93 | 130,928 |
| 2021-11-15 | $1.91 | $1.93 | $1.82 | $1.84 | $1.84 | 86,714 |
| 2021-11-12 | $1.78 | $1.92 | $1.76 | $1.91 | $1.91 | 126,701 |
| 2021-11-11 | $1.81 | $1.83 | $1.75 | $1.76 | $1.76 | 105,808 |
| 2021-11-10 | $1.81 | $1.86 | $1.77 | $1.79 | $1.79 | 80,658 |
| 2021-11-09 | $1.82 | $1.84 | $1.76 | $1.81 | $1.81 | 116,144 |
| 2021-11-08 | $1.91 | $1.93 | $1.82 | $1.82 | $1.82 | 191,584 |
| 2021-11-05 | $2.04 | $2.04 | $1.90 | $1.91 | $1.91 | 249,494 |
| 2021-11-04 | $2.01 | $2.10 | $1.97 | $1.99 | $1.99 | 163,620 |
| 2021-11-03 | $2.07 | $2.07 | $1.98 | $2.03 | $2.03 | 127,925 |
| 2021-11-02 | $2.01 | $2.03 | $1.96 | $2.03 | $2.03 | 103,378 |
| 2021-11-01 | $2.01 | $2.05 | $2.00 | $2.02 | $2.02 | 144,182 |
| 2021-10-29 | $2.06 | $2.11 | $1.97 | $2.03 | $2.03 | 141,551 |
| 2021-10-28 | $2.04 | $2.16 | $2.00 | $2.08 | $2.08 | 76,603 |
| 2021-10-27 | $2.13 | $2.13 | $2.01 | $2.05 | $2.05 | 154,533 |
| 2021-10-26 | $2.23 | $2.25 | $2.09 | $2.13 | $2.13 | 200,633 |
| 2021-10-25 | $2.25 | $2.26 | $2.15 | $2.20 | $2.20 | 89,826 |
| 2021-10-22 | $2.34 | $2.34 | $2.15 | $2.20 | $2.20 | 258,729 |
| 2021-10-21 | $2.40 | $2.49 | $2.35 | $2.39 | $2.39 | 87,638 |
| 2021-10-20 | $2.35 | $2.50 | $2.32 | $2.40 | $2.40 | 228,936 |
| 2021-10-19 | $2.19 | $2.32 | $2.18 | $2.32 | $2.32 | 104,174 |
| 2021-10-18 | $2.23 | $2.28 | $2.10 | $2.14 | $2.14 | 102,322 |
| 2021-10-15 | $2.28 | $2.34 | $2.22 | $2.25 | $2.25 | 65,835 |
| 2021-10-14 | $2.30 | $2.38 | $2.28 | $2.30 | $2.30 | 88,694 |
| 2021-10-13 | $2.21 | $2.30 | $2.21 | $2.28 | $2.28 | 67,543 |
| 2021-10-12 | $2.29 | $2.38 | $2.18 | $2.21 | $2.21 | 80,890 |
| 2021-10-11 | $2.22 | $2.38 | $2.22 | $2.29 | $2.29 | 155,109 |
| 2021-10-08 | $2.25 | $2.34 | $2.16 | $2.21 | $2.21 | 190,573 |
| 2021-10-07 | $2.11 | $2.27 | $2.11 | $2.22 | $2.22 | 118,178 |
| 2021-10-06 | $2.01 | $2.15 | $2.01 | $2.09 | $2.09 | 125,940 |
| 2021-10-05 | $2.07 | $2.08 | $2.00 | $2.01 | $2.01 | 171,164 |
| 2021-10-04 | $2.20 | $2.20 | $2.00 | $2.08 | $2.08 | 267,042 |
| 2021-10-01 | $2.29 | $2.33 | $2.18 | $2.23 | $2.23 | 102,474 |
| 2021-09-30 | $2.19 | $2.33 | $2.15 | $2.28 | $2.28 | 130,359 |
| 2021-09-29 | $2.22 | $2.26 | $2.14 | $2.18 | $2.18 | 189,408 |
| 2021-09-28 | $2.30 | $2.30 | $2.20 | $2.21 | $2.21 | 187,907 |
| 2021-09-27 | $2.30 | $2.32 | $2.24 | $2.27 | $2.27 | 111,251 |
| 2021-09-24 | $2.31 | $2.34 | $2.19 | $2.26 | $2.26 | 288,370 |
| 2021-09-23 | $2.23 | $2.25 | $2.11 | $2.18 | $2.18 | 306,486 |
| 2021-09-22 | $2.34 | $2.34 | $2.18 | $2.25 | $2.25 | 408,860 |
| 2021-09-21 | $2.09 | $2.35 | $2.02 | $2.31 | $2.31 | 902,680 |
| 2021-09-20 | $2.11 | $2.18 | $1.96 | $1.96 | $1.96 | 550,412 |
| 2021-09-17 | $2.20 | $2.23 | $2.05 | $2.18 | $2.18 | 750,423 |
| 2021-09-16 | $2.16 | $2.21 | $2.15 | $2.20 | $2.20 | 287,709 |
| 2021-09-15 | $2.20 | $2.28 | $2.16 | $2.18 | $2.18 | 472,239 |
| 2021-09-14 | $2.20 | $2.27 | $2.16 | $2.22 | $2.22 | 487,728 |
| 2021-09-13 | $2.46 | $2.47 | $2.21 | $2.23 | $2.23 | 623,444 |
| 2021-09-10 | $2.62 | $2.67 | $2.37 | $2.38 | $2.38 | 592,329 |
| 2021-09-09 | $2.68 | $2.74 | $2.60 | $2.62 | $2.62 | 871,785 |
| 2021-09-08 | $2.94 | $3.00 | $2.70 | $2.95 | $2.95 | 839,736 |
| 2021-09-07 | $3.00 | $3.18 | $2.88 | $2.89 | $2.89 | 579,334 |
| 2021-09-03 | $3.14 | $3.28 | $2.91 | $2.98 | $2.98 | 579,281 |
| 2021-09-02 | $2.80 | $3.30 | $2.80 | $3.06 | $3.06 | 1,120,107 |
| 2021-09-01 | $2.75 | $2.95 | $2.72 | $2.83 | $2.83 | 974,219 |
| 2021-08-31 | $2.48 | $2.75 | $2.46 | $2.75 | $2.75 | 696,199 |
| 2021-08-30 | $2.52 | $2.64 | $2.38 | $2.43 | $2.43 | 890,289 |
| 2021-08-27 | $2.59 | $2.80 | $2.51 | $2.59 | $2.59 | 1,220,210 |
| 2021-08-26 | $2.80 | $2.82 | $2.40 | $2.62 | $2.62 | 2,878,607 |
| 2021-08-25 | $2.71 | $3.01 | $2.70 | $2.80 | $2.80 | 2,487,612 |
| 2021-08-24 | $2.67 | $2.71 | $2.56 | $2.68 | $2.68 | 1,749,220 |
| 2021-08-23 | $2.57 | $2.64 | $2.42 | $2.55 | $2.55 | 1,519,433 |
| 2021-08-20 | $2.45 | $2.68 | $2.42 | $2.47 | $2.47 | 1,843,920 |
| 2021-08-19 | $2.44 | $2.60 | $2.38 | $2.49 | $2.49 | 2,850,585 |
| 2021-08-18 | $2.44 | $2.69 | $2.15 | $2.39 | $2.39 | 3,562,857 |
| 2021-08-17 | $2.43 | $2.49 | $2.20 | $2.35 | $2.35 | 1,221,636 |
| 2021-08-16 | $2.72 | $2.72 | $2.32 | $2.34 | $2.34 | 680,756 |
| 2021-08-13 | $2.85 | $2.90 | $2.68 | $2.70 | $2.70 | 312,104 |
| 2021-08-12 | $3.03 | $3.05 | $2.83 | $2.85 | $2.85 | 252,696 |
| 2021-08-11 | $3.21 | $3.21 | $2.98 | $3.04 | $3.04 | 385,503 |
| 2021-08-10 | $3.27 | $3.40 | $3.18 | $3.20 | $3.20 | 116,006 |
| 2021-08-09 | $3.30 | $3.30 | $3.17 | $3.25 | $3.25 | 189,817 |
| 2021-08-06 | $3.42 | $3.45 | $3.25 | $3.27 | $3.27 | 117,474 |
| 2021-08-05 | $3.36 | $3.54 | $3.32 | $3.44 | $3.44 | 206,153 |
| 2021-08-04 | $3.47 | $3.49 | $3.30 | $3.38 | $3.38 | 327,799 |
| 2021-08-03 | $3.67 | $3.67 | $3.43 | $3.50 | $3.50 | 117,785 |
| 2021-08-02 | $3.65 | $3.80 | $3.48 | $3.48 | $3.48 | 258,785 |
| 2021-07-30 | $3.64 | $3.74 | $3.57 | $3.65 | $3.65 | 469,148 |
| 2021-07-29 | $3.90 | $3.95 | $3.60 | $3.62 | $3.62 | 335,127 |
| 2021-07-28 | $3.98 | $3.98 | $3.77 | $3.85 | $3.85 | 584,485 |
| 2021-07-27 | $4.03 | $4.06 | $3.73 | $3.80 | $3.80 | 295,226 |
| 2021-07-26 | $4.09 | $4.25 | $4.04 | $4.06 | $4.06 | 200,888 |
| 2021-07-23 | $4.80 | $4.86 | $4.17 | $4.25 | $4.25 | 434,415 |
| 2021-07-22 | $5.10 | $5.10 | $4.86 | $4.96 | $4.96 | 134,505 |
| 2021-07-21 | $4.87 | $5.09 | $4.84 | $5.06 | $5.06 | 129,697 |
| 2021-07-20 | $4.74 | $4.84 | $4.70 | $4.83 | $4.83 | 88,645 |
| 2021-07-19 | $5.00 | $5.01 | $4.67 | $4.80 | $4.80 | 253,101 |
| 2021-07-16 | $5.22 | $5.22 | $4.98 | $5.05 | $5.05 | 208,846 |
| 2021-07-15 | $5.30 | $5.35 | $5.08 | $5.20 | $5.20 | 191,391 |
| 2021-07-14 | $5.24 | $5.30 | $5.06 | $5.27 | $5.27 | 350,551 |
| 2021-07-13 | $5.20 | $6.65 | $5.20 | $5.23 | $5.23 | 2,831,873 |
| 2021-07-12 | $5.34 | $5.36 | $5.11 | $5.21 | $5.21 | 122,499 |
| 2021-07-09 | $5.30 | $5.33 | $5.06 | $5.27 | $5.27 | 128,272 |
| 2021-07-08 | $5.38 | $5.39 | $5.06 | $5.19 | $5.19 | 224,345 |
| 2021-07-07 | $5.54 | $5.56 | $5.43 | $5.46 | $5.46 | 123,427 |
| 2021-07-06 | $5.68 | $5.73 | $5.47 | $5.54 | $5.54 | 201,586 |
| 2021-07-02 | $5.89 | $5.92 | $5.72 | $5.73 | $5.73 | 104,100 |
| 2021-07-01 | $5.96 | $5.99 | $5.82 | $5.89 | $5.89 | 133,647 |
| 2021-06-30 | $5.96 | $6.02 | $5.89 | $5.96 | $5.96 | 88,303 |
| 2021-06-29 | $6.11 | $6.11 | $5.88 | $5.99 | $5.99 | 105,123 |
| 2021-06-28 | $6.14 | $6.14 | $6.02 | $6.05 | $6.05 | 115,449 |
| 2021-06-25 | $6.11 | $6.19 | $6.01 | $6.08 | $6.08 | 104,548 |
| 2021-06-24 | $6.21 | $6.21 | $6.01 | $6.06 | $6.06 | 132,265 |
| 2021-06-23 | $5.96 | $6.23 | $5.96 | $6.18 | $6.18 | 151,018 |
| 2021-06-22 | $6.00 | $6.05 | $5.83 | $5.92 | $5.92 | 145,367 |
| 2021-06-21 | $5.80 | $6.02 | $5.75 | $5.91 | $5.91 | 156,982 |
| 2021-06-18 | $5.93 | $5.95 | $5.78 | $5.80 | $5.80 | 117,167 |
| 2021-06-17 | $5.86 | $5.95 | $5.80 | $5.86 | $5.86 | 89,988 |
| 2021-06-16 | $6.06 | $6.07 | $5.82 | $5.87 | $5.87 | 152,741 |
| 2021-06-15 | $6.10 | $6.10 | $5.96 | $6.08 | $6.08 | 183,383 |
| 2021-06-14 | $6.13 | $6.24 | $6.05 | $6.10 | $6.10 | 185,051 |
| 2021-06-11 | $6.01 | $6.16 | $5.95 | $6.16 | $6.16 | 280,413 |
| 2021-06-10 | $6.02 | $6.11 | $5.90 | $5.91 | $5.91 | 159,649 |
| 2021-06-09 | $5.95 | $6.16 | $5.95 | $6.01 | $6.01 | 319,412 |
| 2021-06-08 | $6.11 | $6.22 | $5.90 | $5.95 | $5.95 | 213,677 |
| 2021-06-07 | $6.23 | $6.27 | $6.10 | $6.15 | $6.15 | 84,127 |
| 2021-06-04 | $6.31 | $6.44 | $6.16 | $6.23 | $6.23 | 137,479 |
| 2021-06-03 | $6.43 | $6.43 | $6.18 | $6.32 | $6.32 | 118,951 |
| 2021-06-02 | $6.34 | $6.48 | $6.12 | $6.48 | $6.48 | 219,809 |
| 2021-06-01 | $6.40 | $6.73 | $6.33 | $6.40 | $6.40 | 252,461 |
| 2021-05-28 | $7.08 | $7.19 | $6.18 | $6.30 | $6.30 | 323,142 |
| 2021-05-27 | $6.13 | $6.84 | $6.09 | $6.82 | $6.82 | 405,598 |
| 2021-05-26 | $6.02 | $6.10 | $5.79 | $6.04 | $6.04 | 186,490 |
| 2021-05-25 | $5.91 | $6.03 | $5.86 | $6.02 | $6.02 | 156,023 |
| 2021-05-24 | $6.06 | $6.06 | $5.82 | $5.86 | $5.86 | 265,801 |
| 2021-05-21 | $6.10 | $6.22 | $5.72 | $5.91 | $5.91 | 159,128 |
| 2021-05-20 | $5.94 | $6.04 | $5.84 | $6.04 | $6.04 | 226,763 |
| 2021-05-19 | $6.04 | $6.15 | $5.84 | $5.94 | $5.94 | 168,385 |
| 2021-05-18 | $6.65 | $6.66 | $5.80 | $5.98 | $5.98 | 255,018 |
| 2021-05-17 | $6.27 | $6.31 | $6.13 | $6.28 | $6.28 | 83,810 |
| 2021-05-14 | $6.47 | $6.50 | $6.11 | $6.24 | $6.24 | 167,041 |
| 2021-05-13 | $6.46 | $6.53 | $6.18 | $6.23 | $6.23 | 115,068 |
| 2021-05-12 | $6.57 | $6.75 | $6.30 | $6.45 | $6.45 | 120,212 |
| 2021-05-11 | $6.03 | $6.76 | $5.94 | $6.66 | $6.66 | 235,559 |
| 2021-05-10 | $6.68 | $6.87 | $6.00 | $6.11 | $6.11 | 122,859 |
| 2021-05-07 | $6.77 | $7.01 | $6.60 | $6.65 | $6.65 | 219,340 |
| 2021-05-06 | $6.89 | $6.95 | $6.52 | $6.86 | $6.86 | 119,363 |
| 2021-05-05 | $7.08 | $7.21 | $6.80 | $6.87 | $6.87 | 122,696 |
| 2021-05-04 | $6.89 | $7.07 | $6.80 | $7.04 | $7.04 | 139,317 |
| 2021-05-03 | $6.96 | $7.09 | $6.80 | $6.87 | $6.87 | 101,459 |
| 2021-04-30 | $7.03 | $7.20 | $6.80 | $6.90 | $6.90 | 102,343 |
| 2021-04-29 | $7.36 | $7.36 | $6.95 | $7.11 | $7.11 | 253,032 |
| 2021-04-28 | $7.73 | $7.80 | $7.20 | $7.26 | $7.26 | 143,842 |
| 2021-04-27 | $7.29 | $7.92 | $7.29 | $7.80 | $7.80 | 162,789 |
| 2021-04-26 | $7.22 | $7.30 | $6.90 | $7.26 | $7.26 | 169,666 |
| 2021-04-23 | $6.69 | $7.13 | $6.69 | $7.04 | $7.04 | 490,250 |
| 2021-04-22 | $7.21 | $7.36 | $6.55 | $6.64 | $6.64 | 170,472 |
| 2021-04-21 | $6.87 | $7.22 | $6.87 | $7.21 | $7.21 | 63,947 |
| 2021-04-20 | $7.32 | $7.41 | $6.83 | $6.89 | $6.89 | 182,511 |
| 2021-04-19 | $7.56 | $7.70 | $7.28 | $7.32 | $7.32 | 245,500 |
| 2021-04-16 | $7.60 | $7.72 | $7.05 | $7.41 | $7.41 | 213,372 |
| 2021-04-15 | $7.86 | $8.00 | $7.45 | $7.56 | $7.56 | 103,943 |
| 2021-04-14 | $7.70 | $7.96 | $7.61 | $7.75 | $7.75 | 102,721 |
| 2021-04-13 | $7.96 | $8.10 | $7.57 | $7.66 | $7.66 | 142,099 |
| 2021-04-12 | $8.28 | $8.47 | $7.68 | $7.96 | $7.96 | 206,742 |
| 2021-04-09 | $8.35 | $8.64 | $8.17 | $8.27 | $8.27 | 106,266 |
| 2021-04-08 | $8.59 | $8.74 | $8.33 | $8.44 | $8.44 | 127,560 |
| 2021-04-07 | $8.72 | $8.72 | $8.51 | $8.51 | $8.51 | 96,597 |
| 2021-04-06 | $8.52 | $8.80 | $8.37 | $8.73 | $8.73 | 108,792 |
| 2021-04-05 | $8.99 | $8.99 | $8.49 | $8.50 | $8.50 | 52,078 |
| 2021-04-01 | $8.88 | $9.36 | $8.75 | $8.99 | $8.99 | 79,478 |
| 2021-03-31 | $8.33 | $8.55 | $8.13 | $8.37 | $8.37 | 129,070 |
| 2021-03-30 | $7.99 | $8.48 | $7.91 | $8.31 | $8.31 | 126,534 |
| 2021-03-29 | $8.52 | $8.52 | $7.90 | $8.00 | $8.00 | 124,095 |
| 2021-03-26 | $8.86 | $9.18 | $8.24 | $8.55 | $8.55 | 105,248 |
| 2021-03-25 | $8.83 | $8.99 | $8.51 | $8.81 | $8.81 | 111,794 |
| 2021-03-24 | $9.51 | $9.56 | $8.94 | $9.14 | $9.14 | 87,461 |
| 2021-03-23 | $9.98 | $9.98 | $9.17 | $9.36 | $9.36 | 172,353 |
| 2021-03-22 | $10.95 | $10.99 | $10.11 | $10.32 | $10.32 | 188,660 |
| 2021-03-19 | $10.19 | $11.15 | $10.17 | $10.98 | $10.98 | 148,632 |
| 2021-03-18 | $10.50 | $10.58 | $9.96 | $10.11 | $10.11 | 138,939 |
| 2021-03-17 | $10.49 | $10.95 | $10.08 | $10.56 | $10.56 | 132,368 |
| 2021-03-16 | $10.99 | $11.00 | $10.34 | $10.61 | $10.61 | 139,474 |
| 2021-03-15 | $10.00 | $11.29 | $9.83 | $10.99 | $10.99 | 218,524 |
| 2021-03-12 | $8.74 | $9.69 | $8.74 | $9.65 | $9.65 | 113,705 |
| 2021-03-11 | $8.58 | $9.18 | $8.51 | $9.09 | $9.09 | 183,082 |
| 2021-03-10 | $8.50 | $8.82 | $8.15 | $8.55 | $8.55 | 342,982 |
| 2021-03-09 | $7.72 | $7.93 | $7.50 | $7.61 | $7.61 | 180,327 |
| 2021-03-08 | $7.92 | $7.92 | $7.30 | $7.49 | $7.49 | 259,661 |
| 2021-03-05 | $8.01 | $8.09 | $7.28 | $7.72 | $7.72 | 391,578 |
| 2021-03-04 | $8.78 | $8.78 | $7.58 | $7.70 | $7.70 | 723,804 |
| 2021-03-03 | $8.87 | $9.35 | $8.65 | $8.90 | $8.90 | 130,873 |
| 2021-03-02 | $9.09 | $9.41 | $8.66 | $8.78 | $8.78 | 132,366 |
| 2021-03-01 | $9.45 | $9.68 | $8.90 | $9.09 | $9.09 | 245,030 |
| 2021-02-26 | $9.64 | $10.00 | $9.09 | $9.09 | $9.09 | 221,986 |
| 2021-02-25 | $10.54 | $10.64 | $9.71 | $9.74 | $9.74 | 184,495 |
| 2021-02-24 | $10.21 | $10.53 | $10.01 | $10.37 | $10.37 | 195,828 |
| 2021-02-23 | $11.00 | $11.00 | $9.20 | $10.12 | $10.12 | 321,441 |
| 2021-02-22 | $12.07 | $12.38 | $11.46 | $11.60 | $11.60 | 600,336 |
| 2021-02-19 | $13.50 | $13.85 | $11.61 | $13.00 | $13.00 | 1,161,891 |
| 2021-02-18 | $10.00 | $11.91 | $10.00 | $11.20 | $11.20 | 567,233 |
| 2021-02-17 | $9.70 | $9.99 | $9.25 | $9.87 | $9.87 | 308,744 |
| 2021-02-16 | $9.08 | $9.35 | $8.97 | $9.01 | $9.01 | 202,311 |
| 2021-02-12 | $8.70 | $8.70 | $8.10 | $8.24 | $8.24 | 145,460 |
| 2021-02-11 | $8.88 | $8.99 | $8.51 | $8.72 | $8.72 | 204,438 |
| 2021-02-10 | $8.39 | $8.57 | $7.89 | $8.15 | $8.15 | 285,872 |
| 2021-02-09 | $8.00 | $8.50 | $7.68 | $7.78 | $7.78 | 451,906 |
| 2021-02-08 | $6.95 | $7.92 | $6.85 | $7.46 | $7.46 | 493,831 |
| 2021-02-05 | $6.51 | $6.70 | $6.46 | $6.51 | $6.51 | 230,116 |
| 2021-02-04 | $6.53 | $6.84 | $6.37 | $6.47 | $6.47 | 117,502 |
| 2021-02-03 | $6.59 | $6.59 | $6.35 | $6.50 | $6.50 | 50,146 |
| 2021-02-02 | $6.40 | $6.86 | $6.37 | $6.49 | $6.49 | 216,867 |
| 2021-02-01 | $6.60 | $6.73 | $6.34 | $6.46 | $6.46 | 209,919 |
| 2021-01-29 | $6.66 | $6.88 | $6.40 | $6.61 | $6.61 | 167,324 |
| 2021-01-28 | $6.41 | $6.65 | $6.25 | $6.64 | $6.64 | 132,627 |
| 2021-01-27 | $6.52 | $6.60 | $6.20 | $6.43 | $6.43 | 47,056 |
| 2021-01-26 | $6.61 | $6.65 | $6.47 | $6.54 | $6.54 | 128,091 |
| 2021-01-25 | $6.50 | $6.60 | $6.38 | $6.56 | $6.56 | 199,733 |
| 2021-01-22 | $6.51 | $6.61 | $6.18 | $6.41 | $6.41 | 112,229 |
| 2021-01-21 | $6.30 | $6.81 | $6.29 | $6.59 | $6.59 | 105,035 |
| 2021-01-20 | $6.56 | $6.60 | $6.19 | $6.50 | $6.50 | 104,649 |
| 2021-01-19 | $6.70 | $6.70 | $6.53 | $6.60 | $6.60 | 24,648 |
| 2021-01-15 | $6.70 | $6.81 | $6.61 | $6.75 | $6.75 | 22,366 |
| 2021-01-14 | $6.81 | $6.81 | $6.63 | $6.71 | $6.71 | 33,806 |
| 2021-01-13 | $6.73 | $6.88 | $6.72 | $6.74 | $6.74 | 31,680 |
| 2021-01-12 | $6.85 | $6.86 | $6.72 | $6.80 | $6.80 | 54,771 |
| 2021-01-11 | $6.85 | $7.00 | $6.77 | $6.91 | $6.91 | 37,449 |
| 2021-01-08 | $6.84 | $7.05 | $6.84 | $6.98 | $6.98 | 21,466 |
| 2021-01-07 | $6.85 | $7.07 | $6.80 | $6.81 | $6.81 | 48,140 |
| 2021-01-06 | $6.72 | $6.93 | $6.68 | $6.78 | $6.78 | 46,710 |
| 2021-01-05 | $6.94 | $6.95 | $6.65 | $6.65 | $6.65 | 32,472 |
| 2021-01-04 | $6.96 | $7.03 | $6.82 | $6.95 | $6.95 | 17,319 |
| 2020-12-31 | $6.93 | $7.45 | $6.93 | $7.00 | $7.00 | 38,516 |
| 2020-12-30 | $7.07 | $7.32 | $7.00 | $7.00 | $7.00 | 47,814 |
| 2020-12-29 | $6.94 | $7.15 | $6.92 | $7.15 | $7.15 | 44,429 |
| 2020-12-28 | $7.02 | $7.03 | $6.96 | $6.96 | $6.96 | 36,688 |
| 2020-12-24 | $6.89 | $7.15 | $6.86 | $7.15 | $7.15 | 19,889 |
| 2020-12-23 | $7.05 | $7.05 | $6.90 | $6.95 | $6.95 | 32,176 |
| 2020-12-22 | $7.08 | $7.15 | $6.96 | $7.05 | $7.05 | 16,195 |
| 2020-12-21 | $7.13 | $7.16 | $7.00 | $7.07 | $7.07 | 66,559 |
| 2020-12-18 | $7.64 | $7.64 | $6.95 | $7.13 | $7.13 | 130,342 |
| 2020-12-17 | $7.40 | $7.58 | $7.25 | $7.32 | $7.32 | 48,633 |
| 2020-12-16 | $7.17 | $7.40 | $7.12 | $7.40 | $7.40 | 40,504 |
| 2020-12-15 | $7.02 | $7.47 | $7.00 | $7.26 | $7.26 | 35,816 |
| 2020-12-14 | $7.10 | $7.35 | $6.89 | $7.25 | $7.25 | 33,932 |
| 2020-12-11 | $7.20 | $7.20 | $6.98 | $7.16 | $7.16 | 31,575 |
| 2020-12-10 | $7.23 | $7.23 | $6.96 | $7.19 | $7.19 | 54,436 |
| 2020-12-09 | $7.31 | $7.31 | $7.03 | $7.28 | $7.28 | 34,148 |
| 2020-12-08 | $7.56 | $7.56 | $7.00 | $7.19 | $7.19 | 32,488 |
| 2020-12-07 | $7.39 | $7.48 | $7.25 | $7.48 | $7.48 | 19,967 |
| 2020-12-04 | $7.86 | $7.93 | $7.32 | $7.58 | $7.58 | 37,541 |
| 2020-12-03 | $7.36 | $7.56 | $7.30 | $7.30 | $7.30 | 44,379 |
| 2020-12-02 | $7.25 | $7.50 | $7.25 | $7.31 | $7.31 | 31,694 |
| 2020-12-01 | $7.40 | $7.63 | $7.25 | $7.46 | $7.46 | 37,007 |
| 2020-11-30 | $8.05 | $8.05 | $7.34 | $7.34 | $7.34 | 34,775 |
| 2020-11-27 | $7.51 | $8.21 | $7.23 | $8.11 | $8.11 | 71,739 |
| 2020-11-25 | $7.22 | $7.66 | $7.22 | $7.66 | $7.66 | 31,193 |
| 2020-11-24 | $7.23 | $7.49 | $7.15 | $7.48 | $7.48 | 33,442 |
| 2020-11-23 | $7.30 | $7.50 | $7.10 | $7.36 | $7.36 | 30,915 |
| 2020-11-20 | $7.39 | $7.50 | $7.08 | $7.35 | $7.35 | 27,667 |
| 2020-11-19 | $7.70 | $7.70 | $7.35 | $7.60 | $7.60 | 22,926 |
| 2020-11-18 | $7.35 | $8.00 | $7.33 | $7.70 | $7.70 | 24,134 |
| 2020-11-17 | $7.93 | $7.93 | $7.39 | $7.39 | $7.39 | 14,477 |
| 2020-11-16 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 462 |
| 2020-11-13 | $7.40 | $7.40 | $7.39 | $7.39 | $7.39 | 777 |
| 2020-11-12 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 409 |
| 2020-11-11 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 305 |
| 2020-11-10 | $7.16 | $7.68 | $7.11 | $7.68 | $7.68 | 1,687 |
| 2020-11-09 | $7.49 | $7.49 | $7.22 | $7.22 | $7.22 | 3,211 |
| 2020-11-06 | $7.34 | $7.50 | $7.34 | $7.50 | $7.50 | 1,744 |
| 2020-11-05 | $7.42 | $7.42 | $7.39 | $7.39 | $7.39 | 1,332 |
| 2020-11-04 | $7.79 | $7.79 | $7.65 | $7.65 | $7.65 | 1,186 |
| 2020-11-03 | $7.29 | $7.29 | $7.28 | $7.28 | $7.28 | 817 |
| 2020-11-02 | $7.50 | $7.50 | $7.45 | $7.45 | $7.45 | 1,296 |
| 2020-10-30 | $7.00 | $7.05 | $7.00 | $7.00 | $7.00 | 1,372 |
| 2020-10-29 | $7.60 | $7.60 | $6.92 | $7.19 | $7.19 | 11,096 |
| 2020-10-28 | $7.69 | $7.87 | $7.60 | $7.65 | $7.65 | 10,992 |
| 2020-10-27 | $7.50 | $7.89 | $7.50 | $7.70 | $7.70 | 17,050 |
| 2020-10-26 | $7.36 | $7.55 | $7.26 | $7.39 | $7.39 | 1,970 |
| 2020-10-23 | $7.61 | $7.65 | $6.52 | $7.57 | $7.57 | 7,606 |
| 2020-10-22 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 441 |
| 2020-10-21 | $7.66 | $8.10 | $7.31 | $7.33 | $7.33 | 3,219 |
| 2020-10-20 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 470 |
| 2020-10-19 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 66 |
| 2020-10-16 | $7.73 | $7.73 | $7.50 | $7.65 | $7.65 | 865 |
| 2020-10-15 | $7.92 | $7.92 | $7.71 | $7.71 | $7.71 | 1,656 |
| 2020-10-14 | $8.00 | $8.00 | $7.46 | $7.80 | $7.80 | 1,404,751 |
| 2020-10-13 | $7.92 | $7.92 | $7.80 | $7.80 | $7.80 | 398 |
| 2020-10-12 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 329 |
| 2020-10-09 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 1,259 |
| 2020-10-08 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 413 |
| 2020-10-07 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 8 |
| 2020-10-06 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 654 |
| 2020-10-05 | $8.83 | $9.12 | $7.93 | $7.93 | $7.93 | 14,326 |
| 2020-10-02 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 82 |
| 2020-10-01 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 91 |
| 2020-09-30 | $8.14 | $8.20 | $8.10 | $8.14 | $8.14 | 63,941 |
| 2020-09-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 437 |
| 2020-09-28 | $7.88 | $8.12 | $7.78 | $8.12 | $8.12 | 10,936 |
| 2020-09-25 | $7.61 | $8.19 | $7.61 | $8.15 | $8.15 | 3,528 |
| 2020-09-24 | $7.76 | $7.93 | $7.63 | $7.93 | $7.93 | 682 |
| 2020-09-23 | $7.50 | $8.28 | $7.50 | $8.12 | $8.12 | 3,256 |
| 2020-09-22 | $8.50 | $8.50 | $8.30 | $8.34 | $8.34 | 5,755 |
| 2020-09-21 | $8.34 | $8.39 | $8.25 | $8.36 | $8.36 | 4,836 |
| 2020-09-18 | $7.93 | $8.53 | $7.93 | $8.52 | $8.52 | 1,504 |
| 2020-09-17 | $8.65 | $8.70 | $8.65 | $8.70 | $8.70 | 943 |
| 2020-09-16 | $8.65 | $8.70 | $8.65 | $8.66 | $8.66 | 11,898 |
| 2020-09-15 | $8.72 | $8.72 | $8.54 | $8.60 | $8.60 | 9,974 |
| 2020-09-14 | $8.65 | $8.70 | $8.42 | $8.58 | $8.58 | 5,588 |
| 2020-09-11 | $8.52 | $8.65 | $8.52 | $8.59 | $8.59 | 10,671 |
| 2020-09-10 | $8.50 | $8.57 | $8.49 | $8.57 | $8.57 | 27,398 |
| 2020-09-09 | $8.52 | $8.55 | $8.37 | $8.49 | $8.49 | 10,044 |
| 2020-09-08 | $8.47 | $8.55 | $8.45 | $8.51 | $8.51 | 18,220 |
| 2020-09-04 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 17 |
| 2020-09-03 | $8.33 | $8.50 | $8.20 | $8.47 | $8.47 | 4,861 |
| 2020-09-02 | $8.40 | $8.52 | $8.40 | $8.50 | $8.50 | 7,664 |
| 2020-09-01 | $8.52 | $8.57 | $8.38 | $8.51 | $8.51 | 10,874 |
| 2020-08-31 | $8.51 | $8.60 | $8.43 | $8.52 | $8.52 | 28,293 |
| 2020-08-28 | $8.62 | $8.70 | $8.53 | $8.67 | $8.67 | 7,867 |
| 2020-08-27 | $8.72 | $8.72 | $8.51 | $8.63 | $8.63 | 7,255 |
| 2020-08-26 | $8.75 | $8.84 | $8.70 | $8.73 | $8.73 | 5,124 |
| 2020-08-25 | $8.75 | $8.98 | $8.50 | $8.90 | $8.90 | 29,655 |
| 2020-08-24 | $8.77 | $8.94 | $8.06 | $8.89 | $8.89 | 37,315 |
| 2020-08-21 | $8.84 | $9.05 | $8.84 | $9.00 | $9.00 | 9,240 |
| 2020-08-20 | $8.99 | $9.29 | $8.82 | $9.14 | $9.14 | 20,045 |
| 2020-08-19 | $9.00 | $9.20 | $8.98 | $8.99 | $8.99 | 10,099 |
| 2020-08-18 | $8.76 | $9.25 | $8.57 | $9.00 | $9.00 | 16,104 |
| 2020-08-17 | $8.50 | $8.68 | $8.50 | $8.64 | $8.64 | 26,352 |
| 2020-08-14 | $8.60 | $8.60 | $8.56 | $8.60 | $8.60 | 7,901 |
| 2020-08-13 | $8.51 | $8.65 | $8.51 | $8.59 | $8.59 | 7,419 |
| 2020-08-12 | $8.83 | $8.89 | $8.52 | $8.63 | $8.63 | 13,967 |
| 2020-08-11 | $8.95 | $8.95 | $8.83 | $8.87 | $8.87 | 21,062 |
| 2020-08-10 | $9.00 | $9.00 | $8.77 | $8.90 | $8.90 | 14,540 |
| 2020-08-07 | $8.69 | $9.17 | $8.50 | $9.17 | $9.17 | 33,011 |
| 2020-08-06 | $8.83 | $8.93 | $8.74 | $8.81 | $8.81 | 37,284 |
| 2020-08-05 | $9.51 | $9.51 | $8.80 | $8.90 | $8.90 | 19,179 |
| 2020-08-04 | $9.49 | $9.52 | $9.07 | $9.07 | $9.07 | 6,573 |
| 2020-08-03 | $9.04 | $9.47 | $8.91 | $9.17 | $9.17 | 37,783 |
| 2020-07-31 | $9.23 | $9.23 | $9.00 | $9.00 | $9.00 | 7,756 |
| 2020-07-30 | $9.22 | $9.22 | $9.00 | $9.00 | $9.00 | 14,046 |
| 2020-07-29 | $9.13 | $9.41 | $9.12 | $9.17 | $9.17 | 11,057 |
| 2020-07-28 | $9.01 | $9.30 | $9.00 | $9.06 | $9.06 | 14,124 |
| 2020-07-27 | $9.01 | $9.21 | $8.97 | $9.08 | $9.08 | 13,118 |
| 2020-07-24 | $9.09 | $9.15 | $9.00 | $9.00 | $9.00 | 9,010 |
| 2020-07-23 | $9.24 | $9.62 | $9.02 | $9.14 | $9.14 | 19,820 |
| 2020-07-22 | $9.50 | $9.58 | $9.04 | $9.25 | $9.25 | 38,742 |
| 2020-07-21 | $9.48 | $10.30 | $9.33 | $9.70 | $9.70 | 44,681 |
| 2020-07-20 | $9.48 | $9.63 | $9.00 | $9.47 | $9.47 | 19,206 |
| 2020-07-17 | $9.20 | $9.50 | $9.06 | $9.49 | $9.49 | 24,500 |
| 2020-07-16 | $8.85 | $9.90 | $8.72 | $9.07 | $9.07 | 22,900 |
| 2020-07-15 | $9.00 | $9.09 | $8.68 | $9.05 | $9.05 | 7,600 |
| 2020-07-14 | $8.89 | $9.38 | $8.88 | $9.01 | $9.01 | 15,000 |
| 2020-07-13 | $9.70 | $9.90 | $9.05 | $9.18 | $9.18 | 25,000 |
| 2020-07-10 | $10.00 | $10.30 | $9.50 | $9.50 | $9.50 | 40,700 |
| 2020-07-09 | $9.63 | $10.33 | $9.51 | $9.89 | $9.89 | 43,600 |
| 2020-07-08 | $8.38 | $10.36 | $8.38 | $9.62 | $9.62 | 132,600 |
| 2020-07-07 | $8.80 | $9.00 | $8.20 | $8.20 | $8.20 | 72,800 |
| 2020-07-06 | $7.60 | $8.44 | $7.56 | $8.34 | $8.34 | 63,000 |
| 2020-07-02 | $7.40 | $7.54 | $7.35 | $7.54 | $7.54 | 14,400 |
| 2020-07-01 | $7.70 | $7.70 | $7.24 | $7.55 | $7.55 | 12,900 |
| 2020-06-30 | $7.41 | $7.71 | $7.18 | $7.71 | $7.71 | 11,600 |
| 2020-06-29 | $7.24 | $7.50 | $7.21 | $7.40 | $7.40 | 9,600 |
| 2020-06-26 | $7.36 | $7.65 | $7.24 | $7.25 | $7.25 | 21,211 |
| 2020-06-25 | $7.26 | $7.60 | $7.26 | $7.60 | $7.60 | 16,489 |
| 2020-06-24 | $7.58 | $7.76 | $7.24 | $7.49 | $7.49 | 18,864 |
| 2020-06-23 | $7.38 | $7.53 | $7.38 | $7.53 | $7.53 | 38,930 |
| 2020-06-22 | $7.28 | $7.37 | $7.22 | $7.30 | $7.30 | 5,933 |
| 2020-06-19 | $7.05 | $7.31 | $7.05 | $7.15 | $7.15 | 6,998 |
| 2020-06-18 | $7.00 | $7.19 | $6.91 | $7.05 | $7.05 | 8,173 |
| 2020-06-17 | $7.24 | $7.24 | $7.06 | $7.24 | $7.24 | 9,084 |
| 2020-06-16 | $7.60 | $7.60 | $7.03 | $7.49 | $7.49 | 11,018 |
| 2020-06-15 | $6.59 | $7.09 | $6.07 | $7.00 | $7.00 | 16,449 |
| 2020-06-12 | $7.24 | $7.24 | $6.60 | $7.10 | $7.10 | 8,780 |
| 2020-06-11 | $7.30 | $7.30 | $6.36 | $7.10 | $7.10 | 24,694 |
| 2020-06-10 | $7.31 | $7.51 | $7.01 | $7.40 | $7.40 | 40,158 |
| 2020-06-09 | $7.50 | $7.60 | $7.30 | $7.40 | $7.40 | 33,139 |
| 2020-06-08 | $7.76 | $7.79 | $7.40 | $7.50 | $7.50 | 48,396 |
| 2020-06-05 | $7.43 | $7.71 | $7.34 | $7.60 | $7.60 | 35,852 |
| 2020-06-04 | $6.65 | $7.19 | $6.36 | $7.19 | $7.19 | 22,856 |
| 2020-06-03 | $6.00 | $6.45 | $5.76 | $6.32 | $6.32 | 47,698 |
| 2020-06-02 | $6.01 | $6.18 | $5.90 | $6.03 | $6.03 | 47,548 |
| 2020-06-01 | $5.83 | $6.10 | $5.83 | $6.00 | $6.00 | 16,748 |
| 2020-05-29 | $6.00 | $6.23 | $5.75 | $5.98 | $5.98 | 44,039 |
| 2020-05-28 | $5.82 | $6.00 | $5.75 | $5.90 | $5.90 | 17,128 |
| 2020-05-27 | $5.82 | $5.82 | $5.76 | $5.81 | $5.81 | 8,007 |
| 2020-05-26 | $5.75 | $5.91 | $5.75 | $5.83 | $5.83 | 9,428 |
| 2020-05-22 | $6.00 | $6.04 | $5.75 | $5.81 | $5.81 | 30,705 |
| 2020-05-21 | $6.41 | $6.41 | $6.00 | $6.00 | $6.00 | 19,531 |
| 2020-05-20 | $6.11 | $6.54 | $6.11 | $6.54 | $6.54 | 5,125 |
| 2020-05-19 | $7.00 | $7.00 | $6.06 | $6.10 | $6.10 | 18,797 |
| 2020-05-18 | $6.32 | $6.70 | $6.32 | $6.70 | $6.70 | 1,961 |
| 2020-05-15 | $6.26 | $6.39 | $6.25 | $6.31 | $6.31 | 4,272 |
| 2020-05-14 | $6.62 | $6.62 | $6.25 | $6.26 | $6.26 | 14,129 |
| 2020-05-13 | $7.00 | $7.00 | $6.25 | $6.59 | $6.59 | 52,390 |
| 2020-05-12 | $7.10 | $7.10 | $6.90 | $6.90 | $6.90 | 21,800 |
| 2020-05-11 | $7.28 | $7.40 | $6.91 | $7.10 | $7.10 | 19,124 |
| 2020-05-08 | $7.29 | $7.30 | $6.90 | $7.25 | $7.25 | 11,204 |
| 2020-05-07 | $7.00 | $7.03 | $6.99 | $7.03 | $7.03 | 11,617 |
| 2020-05-06 | $7.13 | $7.28 | $7.00 | $7.03 | $7.03 | 22,327 |
| 2020-05-05 | $7.20 | $7.46 | $7.20 | $7.33 | $7.33 | 3,490 |
| 2020-05-04 | $7.20 | $7.34 | $7.15 | $7.15 | $7.15 | 22,143 |
| 2020-05-01 | $7.38 | $7.64 | $7.25 | $7.25 | $7.25 | 16,194 |
| 2020-04-30 | $7.69 | $7.80 | $7.51 | $7.59 | $7.59 | 12,322 |
| 2020-04-29 | $7.69 | $7.85 | $7.57 | $7.81 | $7.81 | 25,381 |
| 2020-04-28 | $7.67 | $7.81 | $7.50 | $7.81 | $7.81 | 24,291 |
| 2020-04-27 | $7.78 | $7.89 | $7.60 | $7.89 | $7.89 | 51,407 |
| 2020-04-24 | $7.33 | $7.87 | $7.19 | $7.87 | $7.87 | 31,903 |
| 2020-04-23 | $7.41 | $7.55 | $7.10 | $7.55 | $7.55 | 28,387 |
| 2020-04-22 | $7.29 | $7.67 | $6.79 | $7.55 | $7.55 | 56,932 |
| 2020-04-21 | $6.39 | $7.31 | $6.05 | $7.29 | $7.29 | 116,941 |
| 2020-04-20 | $6.10 | $6.58 | $5.91 | $6.51 | $6.51 | 174,993 |
| 2020-04-17 | $6.75 | $6.75 | $6.19 | $6.37 | $6.37 | 110,463 |
| 2020-04-16 | $6.03 | $6.88 | $5.90 | $6.40 | $6.40 | 280,841 |
| 2020-04-15 | $5.28 | $5.60 | $5.05 | $5.48 | $5.48 | 152,762 |
| 2020-04-14 | $5.17 | $5.17 | $4.93 | $5.03 | $5.03 | 52,382 |
| 2020-04-13 | $5.99 | $5.99 | $4.83 | $5.17 | $5.17 | 87,048 |
| 2020-04-09 | $5.63 | $5.63 | $5.27 | $5.45 | $5.45 | 64,633 |
| 2020-04-08 | $5.87 | $6.03 | $5.48 | $5.64 | $5.64 | 70,671 |
| 2020-04-07 | $6.00 | $6.17 | $5.95 | $5.99 | $5.99 | 53,956 |
| 2020-04-06 | $6.35 | $6.44 | $5.94 | $6.00 | $6.00 | 75,121 |
| 2020-04-03 | $6.79 | $6.79 | $6.30 | $6.35 | $6.35 | 52,440 |
| 2020-04-02 | $7.00 | $7.00 | $6.51 | $6.99 | $6.99 | 113,939 |
| 2020-04-01 | $7.51 | $7.76 | $7.50 | $7.50 | $7.50 | 21,864 |
| 2020-03-31 | $8.47 | $8.52 | $8.00 | $8.05 | $8.05 | 15,459 |
| 2020-03-30 | $8.78 | $8.88 | $8.52 | $8.52 | $8.52 | 12,210 |
| 2020-03-27 | $9.03 | $9.03 | $8.45 | $8.80 | $8.80 | 11,901 |
| 2020-03-26 | $9.51 | $9.60 | $9.15 | $9.40 | $9.40 | 30,110 |
| 2020-03-25 | $9.20 | $9.58 | $8.88 | $9.56 | $9.56 | 18,993 |
| 2020-03-24 | $9.15 | $9.30 | $8.90 | $8.93 | $8.93 | 12,358 |
| 2020-03-23 | $9.15 | $9.18 | $8.60 | $8.76 | $8.76 | 24,903 |
| 2020-03-20 | $9.14 | $9.24 | $8.50 | $8.87 | $8.87 | 3,899 |
| 2020-03-19 | $8.16 | $9.37 | $8.16 | $9.25 | $9.25 | 14,680 |
| 2020-03-18 | $7.99 | $8.25 | $7.43 | $8.25 | $8.25 | 30,343 |
| 2020-03-17 | $7.30 | $8.09 | $7.30 | $8.09 | $8.09 | 28,701 |
| 2020-03-16 | $7.42 | $7.42 | $6.42 | $7.01 | $7.01 | 60,056 |
| 2020-03-13 | $8.20 | $8.79 | $7.70 | $8.26 | $8.26 | 69,839 |
| 2020-03-12 | $9.00 | $9.00 | $7.47 | $7.76 | $7.76 | 234,420 |
| 2020-03-11 | $9.85 | $10.05 | $9.51 | $9.54 | $9.54 | 53,468 |
| 2020-03-10 | $10.01 | $10.38 | $9.86 | $9.91 | $9.91 | 51,381 |
| 2020-03-09 | $10.20 | $10.48 | $9.04 | $9.81 | $9.81 | 104,020 |
| 2020-03-06 | $10.70 | $11.33 | $10.50 | $10.92 | $10.92 | 86,409 |
| 2020-03-05 | $12.54 | $13.03 | $10.55 | $10.86 | $10.86 | 235,046 |
| 2020-03-04 | $13.71 | $14.03 | $11.95 | $12.28 | $12.28 | 211,639 |
| 2020-03-03 | $14.80 | $14.80 | $13.39 | $13.39 | $13.39 | 160,365 |
| 2020-03-02 | $13.00 | $14.79 | $12.55 | $14.49 | $14.49 | 139,107 |
| 2020-02-28 | $12.21 | $12.90 | $11.59 | $12.69 | $12.69 | 107,863 |
| 2020-02-27 | $12.60 | $13.50 | $11.60 | $12.08 | $12.08 | 353,427 |
| 2020-02-26 | $10.56 | $12.97 | $10.54 | $12.35 | $12.35 | 473,900 |
| 2020-02-25 | $10.52 | $10.62 | $10.50 | $10.59 | $10.59 | 138,645 |
| 2020-02-24 | $10.52 | $10.58 | $10.36 | $10.47 | $10.47 | 124,699 |
| 2020-02-21 | $10.54 | $10.86 | $10.35 | $10.71 | $10.71 | 500,102 |
| 2020-02-20 | $10.50 | $10.64 | $10.33 | $10.53 | $10.53 | 129,608 |
| 2020-02-19 | $10.50 | $10.55 | $10.20 | $10.47 | $10.47 | 126,630 |
| 2020-02-18 | $10.70 | $10.98 | $10.27 | $10.50 | $10.50 | 247,147 |
| 2020-02-14 | $10.66 | $10.82 | $10.50 | $10.60 | $10.60 | 580,631 |
| 2020-02-13 | $10.35 | $10.75 | $9.95 | $10.50 | $10.50 | 622,993 |
| 2020-02-12 | $10.65 | $10.83 | $9.60 | $10.00 | $10.00 | 2,222,297 |
Huize Holding Ltd (HUIZ) News Headlines
Recent Huize Holding Ltd (HUIZ) News
Similar Companies to Huize Holding Ltd (HUIZ) in the Insurance Brokers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marsh & McLennan Cos. Inc | MMC | Insurance Brokers | Financial Services | 65,000 |
| Aon plc. - Class A | AON | Insurance Brokers | Financial Services | 50,875 |
| Willis Towers Watson Public Ltd Company | WLTW | Insurance Brokers | Financial Services | 45,000 |
| Arthur J. Gallagher & Company | AJG | Insurance Brokers | Financial Services | 28,000 |
| Fanhua Inc | FANH | Insurance Brokers | Financial Services | 17,000 |
| Brown & Brown Inc | BRO | Insurance Brokers | Financial Services | 11,000 |
| GoHealth Inc - Class A | GOCO | Insurance Brokers | Financial Services | 8,525 |
| SelectQuote Inc | SLQT | Insurance Brokers | Financial Services | 3,000 |
| Huize Holding Ltd | HUIZ | Insurance Brokers | Financial Services | 2,000 |
| Corvel Corp | CRVL | Insurance Brokers | Financial Services | 1,400 |