IMV Inc (IMV) Exchange: NASDAQ
Data as of April 19, 2024
$0.82 ($0.00) 0.00%
IMV Inc - Daily Information
Click for more stock information on IMV Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $0.82 |
| Previous Close | $0.82 |
| High | $0.82 |
| Low | $0.82 |
| Adjusted Open | $0.82 |
| Previous Adjusted Close | $0.82 |
| Adjusted High | $0.82 |
| Adjusted Low | $0.82 |
About IMV Inc (IMV)
IMV Inc. is a clinical stage biopharmaceutical company developing a new class of immunotherapies based on its proprietary drug delivery platform (DPX) to potentially treat different forms of cancer, including, but not limited to DLBCL, breast, advanced ovarian and bladder cancers. IMV’s immunotherapies are being evaluated as a combination therapy in the treatment of some of these cancers as well. Cautionary Note Regarding Forward Looking Statements This press release contains forward-looking information under applicable securities laws. All information that addresses activities or developments that we expect to occur in the future is forward-looking information.
Invest in IMV Inc (IMV)
Historical Stock Data for IMV Inc (IMV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2023-05-04 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2023-05-03 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2023-05-02 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2023-05-01 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2023-04-28 | $0.81 | $0.84 | $0.78 | $0.82 | $0.82 | 44,894 |
| 2023-04-27 | $0.78 | $0.85 | $0.73 | $0.84 | $0.84 | 192,219 |
| 2023-04-26 | $0.75 | $0.80 | $0.75 | $0.77 | $0.77 | 157,325 |
| 2023-04-25 | $0.97 | $1.00 | $0.77 | $0.81 | $0.81 | 2,116,565 |
| 2023-04-24 | $0.76 | $0.93 | $0.76 | $0.91 | $0.91 | 517,316 |
| 2023-04-21 | $0.68 | $0.77 | $0.66 | $0.76 | $0.76 | 164,981 |
| 2023-04-20 | $0.70 | $0.70 | $0.65 | $0.67 | $0.67 | 135,488 |
| 2023-04-19 | $0.66 | $0.67 | $0.60 | $0.67 | $0.67 | 72,229 |
| 2023-04-18 | $0.61 | $0.66 | $0.61 | $0.64 | $0.64 | 113,185 |
| 2023-04-17 | $0.56 | $0.71 | $0.55 | $0.63 | $0.63 | 540,076 |
| 2023-04-14 | $0.53 | $0.56 | $0.52 | $0.55 | $0.55 | 22,762 |
| 2023-04-13 | $0.52 | $0.55 | $0.51 | $0.53 | $0.53 | 51,860 |
| 2023-04-12 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 35,039 |
| 2023-04-11 | $0.50 | $0.54 | $0.50 | $0.53 | $0.53 | 37,023 |
| 2023-04-10 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 56,207 |
| 2023-04-06 | $0.52 | $0.55 | $0.52 | $0.52 | $0.52 | 27,539 |
| 2023-04-05 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 47,856 |
| 2023-04-04 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 43,193 |
| 2023-04-03 | $0.55 | $0.56 | $0.51 | $0.54 | $0.54 | 25,799 |
| 2023-03-31 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 30,490 |
| 2023-03-30 | $0.51 | $0.54 | $0.51 | $0.54 | $0.54 | 54,006 |
| 2023-03-29 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 61,439 |
| 2023-03-28 | $0.49 | $0.51 | $0.49 | $0.49 | $0.49 | 23,774 |
| 2023-03-27 | $0.58 | $0.58 | $0.48 | $0.51 | $0.51 | 99,382 |
| 2023-03-24 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 28,544 |
| 2023-03-23 | $0.54 | $0.56 | $0.51 | $0.52 | $0.52 | 90,264 |
| 2023-03-22 | $0.51 | $0.57 | $0.51 | $0.54 | $0.54 | 89,639 |
| 2023-03-21 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 50,240 |
| 2023-03-20 | $0.50 | $0.54 | $0.49 | $0.51 | $0.51 | 71,430 |
| 2023-03-17 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 57,276 |
| 2023-03-16 | $0.57 | $0.57 | $0.52 | $0.54 | $0.54 | 76,493 |
| 2023-03-15 | $0.58 | $0.58 | $0.52 | $0.56 | $0.56 | 154,969 |
| 2023-03-14 | $0.52 | $0.58 | $0.51 | $0.58 | $0.58 | 55,365 |
| 2023-03-13 | $0.52 | $0.55 | $0.50 | $0.52 | $0.52 | 146,119 |
| 2023-03-10 | $0.55 | $0.56 | $0.52 | $0.54 | $0.54 | 62,116 |
| 2023-03-09 | $0.53 | $0.57 | $0.52 | $0.56 | $0.56 | 101,296 |
| 2023-03-08 | $0.55 | $0.63 | $0.51 | $0.54 | $0.54 | 398,791 |
| 2023-03-07 | $0.68 | $0.71 | $0.49 | $0.57 | $0.57 | 845,495 |
| 2023-03-06 | $0.74 | $0.84 | $0.68 | $0.70 | $0.70 | 586,730 |
| 2023-03-03 | $0.74 | $0.85 | $0.72 | $0.75 | $0.75 | 151,230 |
| 2023-03-02 | $0.73 | $0.74 | $0.67 | $0.72 | $0.72 | 179,374 |
| 2023-03-01 | $0.77 | $0.78 | $0.70 | $0.75 | $0.75 | 164,443 |
| 2023-02-28 | $0.80 | $0.80 | $0.71 | $0.78 | $0.78 | 80,354 |
| 2023-02-27 | $0.83 | $0.83 | $0.70 | $0.75 | $0.75 | 269,860 |
| 2023-02-24 | $0.78 | $0.83 | $0.75 | $0.82 | $0.82 | 138,643 |
| 2023-02-23 | $0.84 | $0.87 | $0.77 | $0.79 | $0.79 | 236,875 |
| 2023-02-22 | $0.83 | $0.89 | $0.80 | $0.83 | $0.83 | 219,944 |
| 2023-02-21 | $0.92 | $0.97 | $0.83 | $0.89 | $0.89 | 378,444 |
| 2023-02-17 | $0.84 | $1.04 | $0.81 | $0.94 | $0.94 | 735,688 |
| 2023-02-16 | $0.87 | $0.89 | $0.81 | $0.84 | $0.84 | 271,486 |
| 2023-02-15 | $0.95 | $0.95 | $0.80 | $0.89 | $0.89 | 620,975 |
| 2023-02-14 | $1.31 | $1.37 | $0.89 | $0.91 | $0.91 | 1,993,788 |
| 2023-02-13 | $1.85 | $1.96 | $1.31 | $1.33 | $1.33 | 1,412,746 |
| 2023-02-10 | $2.09 | $2.14 | $1.93 | $1.98 | $1.98 | 131,801 |
| 2023-02-09 | $2.25 | $2.37 | $2.04 | $2.13 | $2.13 | 185,705 |
| 2023-02-08 | $2.15 | $2.39 | $2.11 | $2.28 | $2.28 | 202,328 |
| 2023-02-07 | $2.28 | $2.28 | $2.06 | $2.11 | $2.11 | 180,154 |
| 2023-02-06 | $2.45 | $2.45 | $2.19 | $2.32 | $2.32 | 96,476 |
| 2023-02-03 | $2.28 | $2.48 | $2.18 | $2.40 | $2.40 | 157,389 |
| 2023-02-02 | $2.19 | $2.35 | $2.16 | $2.28 | $2.28 | 106,059 |
| 2023-02-01 | $2.11 | $2.23 | $2.08 | $2.13 | $2.13 | 57,518 |
| 2023-01-31 | $2.05 | $2.19 | $2.03 | $2.13 | $2.13 | 128,038 |
| 2023-01-30 | $2.17 | $2.18 | $2.00 | $2.03 | $2.03 | 91,557 |
| 2023-01-27 | $2.10 | $2.20 | $2.04 | $2.16 | $2.16 | 90,403 |
| 2023-01-26 | $2.35 | $2.44 | $2.05 | $2.14 | $2.14 | 228,277 |
| 2023-01-25 | $2.17 | $2.34 | $2.17 | $2.31 | $2.31 | 141,241 |
| 2023-01-24 | $2.28 | $2.32 | $2.15 | $2.27 | $2.27 | 94,377 |
| 2023-01-23 | $2.47 | $2.47 | $2.02 | $2.24 | $2.24 | 224,144 |
| 2023-01-20 | $2.45 | $2.50 | $2.34 | $2.44 | $2.44 | 138,120 |
| 2023-01-19 | $2.70 | $2.76 | $2.29 | $2.42 | $2.42 | 247,431 |
| 2023-01-18 | $2.76 | $2.99 | $2.61 | $2.81 | $2.81 | 199,588 |
| 2023-01-17 | $2.93 | $3.02 | $2.66 | $2.80 | $2.80 | 152,119 |
| 2023-01-13 | $2.91 | $3.17 | $2.80 | $3.02 | $3.02 | 375,196 |
| 2023-01-12 | $3.19 | $3.29 | $2.75 | $2.85 | $2.85 | 444,001 |
| 2023-01-11 | $3.46 | $3.60 | $3.09 | $3.16 | $3.16 | 105,207 |
| 2023-01-10 | $3.13 | $3.90 | $3.13 | $3.51 | $3.51 | 266,998 |
| 2023-01-09 | $3.20 | $3.50 | $2.92 | $3.25 | $3.25 | 142,690 |
| 2023-01-06 | $2.56 | $3.03 | $2.53 | $3.00 | $3.00 | 157,029 |
| 2023-01-05 | $2.51 | $2.66 | $2.41 | $2.52 | $2.52 | 62,794 |
| 2023-01-04 | $2.40 | $2.68 | $2.29 | $2.59 | $2.59 | 119,280 |
| 2023-01-03 | $2.45 | $2.62 | $2.29 | $2.41 | $2.41 | 55,743 |
| 2022-12-30 | $2.47 | $2.60 | $2.34 | $2.43 | $2.43 | 76,687 |
| 2022-12-29 | $2.43 | $2.55 | $2.40 | $2.54 | $2.54 | 28,881 |
| 2022-12-28 | $2.50 | $2.65 | $2.33 | $2.47 | $2.47 | 43,655 |
| 2022-12-27 | $2.62 | $2.65 | $2.36 | $2.44 | $2.44 | 91,439 |
| 2022-12-23 | $2.51 | $2.72 | $2.40 | $2.62 | $2.62 | 76,020 |
| 2022-12-22 | $2.72 | $2.76 | $2.43 | $2.54 | $2.54 | 108,725 |
| 2022-12-21 | $2.80 | $3.13 | $2.62 | $2.79 | $2.79 | 619,079 |
| 2022-12-20 | $2.61 | $3.07 | $2.60 | $2.80 | $2.80 | 354,681 |
| 2022-12-19 | $2.70 | $3.48 | $2.32 | $2.70 | $2.70 | 1,014,483 |
| 2022-12-16 | $2.80 | $2.93 | $2.51 | $2.58 | $2.58 | 1,231,054 |
| 2022-12-15 | $2.57 | $4.43 | $2.37 | $3.64 | $3.64 | 24,221,590 |
| 2022-12-14 | $2.11 | $2.25 | $2.07 | $2.19 | $2.19 | 37,204 |
| 2022-12-13 | $2.07 | $2.24 | $2.03 | $2.11 | $2.11 | 16,548 |
| 2022-12-12 | $0.24 | $0.24 | $0.22 | $0.22 | $2.19 | 12,629 |
| 2022-12-09 | $0.28 | $0.28 | $0.23 | $0.23 | $2.30 | 14,728 |
| 2022-12-08 | $0.29 | $0.29 | $0.25 | $0.25 | $2.50 | 17,203 |
| 2022-12-07 | $0.30 | $0.31 | $0.29 | $0.29 | $2.90 | 4,020 |
| 2022-12-06 | $0.29 | $0.32 | $0.29 | $0.31 | $3.14 | 11,452 |
| 2022-12-05 | $0.29 | $0.31 | $0.29 | $0.30 | $2.98 | 3,688 |
| 2022-12-02 | $0.29 | $0.31 | $0.29 | $0.29 | $2.92 | 10,303 |
| 2022-12-01 | $0.27 | $0.29 | $0.25 | $0.28 | $2.80 | 13,846 |
| 2022-11-30 | $0.26 | $0.27 | $0.24 | $0.26 | $2.63 | 9,719 |
| 2022-11-29 | $0.27 | $0.27 | $0.24 | $0.26 | $2.56 | 3,495 |
| 2022-11-28 | $0.27 | $0.28 | $0.27 | $0.27 | $2.68 | 3,283 |
| 2022-11-25 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 45,247 |
| 2022-11-23 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 79,272 |
| 2022-11-22 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 75,399 |
| 2022-11-21 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 46,677 |
| 2022-11-18 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 42,001 |
| 2022-11-17 | $0.32 | $0.32 | $0.25 | $0.26 | $0.26 | 184,768 |
| 2022-11-16 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 35,319 |
| 2022-11-15 | $0.29 | $0.32 | $0.29 | $0.31 | $0.31 | 26,969 |
| 2022-11-14 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 169,159 |
| 2022-11-11 | $0.33 | $0.34 | $0.30 | $0.31 | $0.31 | 111,398 |
| 2022-11-10 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 155,538 |
| 2022-11-09 | $0.34 | $0.36 | $0.29 | $0.29 | $0.29 | 87,926 |
| 2022-11-08 | $0.35 | $0.41 | $0.35 | $0.35 | $0.35 | 47,914 |
| 2022-11-07 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 36,148 |
| 2022-11-04 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 43,687 |
| 2022-11-03 | $0.33 | $0.36 | $0.32 | $0.34 | $0.34 | 51,300 |
| 2022-11-02 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 36,517 |
| 2022-11-01 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 80,038 |
| 2022-10-31 | $0.39 | $0.39 | $0.32 | $0.32 | $0.32 | 93,024 |
| 2022-10-28 | $0.39 | $0.39 | $0.35 | $0.38 | $0.38 | 79,537 |
| 2022-10-27 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 76,518 |
| 2022-10-26 | $0.39 | $0.41 | $0.36 | $0.37 | $0.37 | 74,460 |
| 2022-10-25 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 90,564 |
| 2022-10-24 | $0.31 | $0.35 | $0.31 | $0.34 | $0.34 | 172,582 |
| 2022-10-21 | $0.34 | $0.34 | $0.29 | $0.32 | $0.32 | 241,228 |
| 2022-10-20 | $0.38 | $0.39 | $0.32 | $0.33 | $0.33 | 89,058 |
| 2022-10-19 | $0.40 | $0.42 | $0.35 | $0.36 | $0.36 | 61,103 |
| 2022-10-18 | $0.41 | $0.41 | $0.35 | $0.38 | $0.38 | 131,053 |
| 2022-10-17 | $0.36 | $0.39 | $0.35 | $0.39 | $0.39 | 103,449 |
| 2022-10-14 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 73,850 |
| 2022-10-13 | $0.35 | $0.40 | $0.34 | $0.36 | $0.36 | 94,522 |
| 2022-10-12 | $0.40 | $0.43 | $0.36 | $0.37 | $0.37 | 83,356 |
| 2022-10-11 | $0.47 | $0.48 | $0.40 | $0.41 | $0.41 | 110,354 |
| 2022-10-10 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 96,164 |
| 2022-10-07 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 36,104 |
| 2022-10-06 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 25,651 |
| 2022-10-05 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 48,712 |
| 2022-10-04 | $0.51 | $0.55 | $0.49 | $0.49 | $0.49 | 209,118 |
| 2022-10-03 | $0.49 | $0.55 | $0.49 | $0.53 | $0.53 | 141,504 |
| 2022-09-30 | $0.62 | $0.62 | $0.52 | $0.52 | $0.52 | 82,158 |
| 2022-09-29 | $0.58 | $0.65 | $0.58 | $0.61 | $0.61 | 69,949 |
| 2022-09-28 | $0.53 | $0.60 | $0.52 | $0.60 | $0.60 | 85,876 |
| 2022-09-27 | $0.58 | $0.58 | $0.51 | $0.53 | $0.53 | 51,121 |
| 2022-09-26 | $0.57 | $0.60 | $0.54 | $0.54 | $0.54 | 50,873 |
| 2022-09-23 | $0.58 | $0.63 | $0.54 | $0.57 | $0.57 | 36,677 |
| 2022-09-22 | $0.62 | $0.64 | $0.56 | $0.57 | $0.57 | 42,555 |
| 2022-09-21 | $0.58 | $0.64 | $0.58 | $0.59 | $0.59 | 33,911 |
| 2022-09-20 | $0.59 | $0.59 | $0.57 | $0.59 | $0.59 | 37,178 |
| 2022-09-19 | $0.59 | $0.62 | $0.56 | $0.61 | $0.61 | 245,796 |
| 2022-09-16 | $0.67 | $0.72 | $0.57 | $0.62 | $0.62 | 167,632 |
| 2022-09-15 | $0.74 | $0.74 | $0.67 | $0.72 | $0.72 | 60,133 |
| 2022-09-14 | $0.67 | $0.75 | $0.67 | $0.74 | $0.74 | 79,806 |
| 2022-09-13 | $0.71 | $0.74 | $0.68 | $0.69 | $0.69 | 60,974 |
| 2022-09-12 | $0.63 | $0.75 | $0.62 | $0.75 | $0.75 | 196,330 |
| 2022-09-09 | $0.62 | $0.64 | $0.60 | $0.63 | $0.63 | 147,812 |
| 2022-09-08 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 49,631 |
| 2022-09-07 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 129,947 |
| 2022-09-06 | $0.67 | $0.67 | $0.62 | $0.64 | $0.64 | 61,852 |
| 2022-09-02 | $0.68 | $0.68 | $0.62 | $0.67 | $0.67 | 83,262 |
| 2022-09-01 | $0.69 | $0.70 | $0.65 | $0.70 | $0.70 | 121,599 |
| 2022-08-31 | $0.72 | $0.72 | $0.67 | $0.70 | $0.70 | 42,245 |
| 2022-08-30 | $0.72 | $0.73 | $0.68 | $0.68 | $0.68 | 78,269 |
| 2022-08-29 | $0.71 | $0.75 | $0.68 | $0.70 | $0.70 | 42,548 |
| 2022-08-26 | $0.75 | $0.78 | $0.68 | $0.69 | $0.69 | 118,564 |
| 2022-08-25 | $0.71 | $0.78 | $0.71 | $0.75 | $0.75 | 108,835 |
| 2022-08-24 | $0.67 | $0.72 | $0.65 | $0.71 | $0.71 | 109,673 |
| 2022-08-23 | $0.67 | $0.70 | $0.65 | $0.65 | $0.65 | 31,849 |
| 2022-08-22 | $0.66 | $0.71 | $0.63 | $0.65 | $0.65 | 112,508 |
| 2022-08-19 | $0.74 | $0.74 | $0.68 | $0.68 | $0.68 | 102,019 |
| 2022-08-18 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 171,340 |
| 2022-08-17 | $0.72 | $0.75 | $0.69 | $0.73 | $0.73 | 313,569 |
| 2022-08-16 | $0.71 | $0.72 | $0.65 | $0.72 | $0.72 | 314,102 |
| 2022-08-15 | $0.75 | $0.75 | $0.64 | $0.67 | $0.67 | 518,155 |
| 2022-08-12 | $0.58 | $1.04 | $0.58 | $0.75 | $0.75 | 3,556,140 |
| 2022-08-11 | $0.53 | $0.59 | $0.51 | $0.57 | $0.57 | 327,812 |
| 2022-08-10 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 168,924 |
| 2022-08-09 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 90,037 |
| 2022-08-08 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 71,363 |
| 2022-08-05 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 39,501 |
| 2022-08-04 | $0.52 | $0.54 | $0.50 | $0.50 | $0.50 | 53,313 |
| 2022-08-03 | $0.52 | $0.52 | $0.48 | $0.50 | $0.50 | 107,706 |
| 2022-08-02 | $0.50 | $0.52 | $0.47 | $0.49 | $0.49 | 81,544 |
| 2022-08-01 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 290,597 |
| 2022-07-29 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 54,281 |
| 2022-07-28 | $0.51 | $0.51 | $0.48 | $0.50 | $0.50 | 104,388 |
| 2022-07-27 | $0.47 | $0.51 | $0.46 | $0.50 | $0.50 | 95,030 |
| 2022-07-26 | $0.49 | $0.53 | $0.46 | $0.47 | $0.47 | 121,759 |
| 2022-07-25 | $0.53 | $0.54 | $0.50 | $0.50 | $0.50 | 67,454 |
| 2022-07-22 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 50,123 |
| 2022-07-21 | $0.56 | $0.58 | $0.51 | $0.51 | $0.51 | 320,061 |
| 2022-07-20 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 119,090 |
| 2022-07-19 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 75,307 |
| 2022-07-18 | $0.58 | $0.60 | $0.56 | $0.57 | $0.57 | 101,864 |
| 2022-07-15 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 57,743 |
| 2022-07-14 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 75,190 |
| 2022-07-13 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 12,418 |
| 2022-07-12 | $0.55 | $0.60 | $0.55 | $0.57 | $0.57 | 91,418 |
| 2022-07-11 | $0.64 | $0.64 | $0.56 | $0.59 | $0.59 | 132,040 |
| 2022-07-08 | $0.69 | $0.69 | $0.62 | $0.64 | $0.64 | 160,270 |
| 2022-07-07 | $0.69 | $0.69 | $0.64 | $0.65 | $0.65 | 117,093 |
| 2022-07-06 | $0.71 | $0.75 | $0.66 | $0.67 | $0.67 | 69,525 |
| 2022-07-05 | $0.70 | $0.71 | $0.66 | $0.71 | $0.71 | 74,264 |
| 2022-07-01 | $0.69 | $0.69 | $0.65 | $0.68 | $0.68 | 50,099 |
| 2022-06-30 | $0.65 | $0.73 | $0.65 | $0.65 | $0.65 | 92,290 |
| 2022-06-29 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 82,703 |
| 2022-06-28 | $0.74 | $0.75 | $0.68 | $0.71 | $0.71 | 72,161 |
| 2022-06-27 | $0.76 | $0.76 | $0.71 | $0.76 | $0.76 | 81,584 |
| 2022-06-24 | $0.71 | $0.74 | $0.69 | $0.74 | $0.74 | 61,933 |
| 2022-06-23 | $0.74 | $0.74 | $0.69 | $0.69 | $0.69 | 81,267 |
| 2022-06-22 | $0.72 | $0.74 | $0.65 | $0.72 | $0.72 | 160,624 |
| 2022-06-21 | $0.71 | $0.74 | $0.70 | $0.73 | $0.73 | 126,050 |
| 2022-06-17 | $0.73 | $0.75 | $0.56 | $0.56 | $0.56 | 176,843 |
| 2022-06-16 | $0.72 | $0.77 | $0.72 | $0.72 | $0.72 | 46,069 |
| 2022-06-15 | $0.78 | $0.78 | $0.71 | $0.72 | $0.72 | 61,470 |
| 2022-06-14 | $0.81 | $0.85 | $0.71 | $0.76 | $0.76 | 86,638 |
| 2022-06-13 | $0.85 | $0.86 | $0.82 | $0.83 | $0.83 | 57,738 |
| 2022-06-10 | $0.88 | $0.88 | $0.85 | $0.86 | $0.86 | 27,409 |
| 2022-06-09 | $0.92 | $0.92 | $0.84 | $0.86 | $0.86 | 78,896 |
| 2022-06-08 | $0.86 | $0.90 | $0.84 | $0.87 | $0.87 | 73,270 |
| 2022-06-07 | $0.89 | $0.89 | $0.85 | $0.85 | $0.85 | 127,246 |
| 2022-06-06 | $0.88 | $0.90 | $0.88 | $0.88 | $0.88 | 57,003 |
| 2022-06-03 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 30,137 |
| 2022-06-02 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 29,391 |
| 2022-06-01 | $0.97 | $0.97 | $0.90 | $0.90 | $0.90 | 29,701 |
| 2022-05-31 | $0.96 | $0.96 | $0.93 | $0.95 | $0.95 | 28,045 |
| 2022-05-27 | $1.03 | $1.03 | $0.90 | $0.93 | $0.93 | 70,484 |
| 2022-05-26 | $0.92 | $0.95 | $0.91 | $0.92 | $0.92 | 57,169 |
| 2022-05-25 | $0.95 | $0.96 | $0.90 | $0.95 | $0.95 | 85,278 |
| 2022-05-24 | $1.01 | $1.03 | $0.93 | $0.96 | $0.96 | 86,778 |
| 2022-05-23 | $1.02 | $1.06 | $1.00 | $1.00 | $1.00 | 53,320 |
| 2022-05-20 | $1.05 | $1.10 | $1.01 | $1.05 | $1.05 | 31,858 |
| 2022-05-19 | $0.99 | $1.07 | $0.99 | $1.06 | $1.06 | 73,210 |
| 2022-05-18 | $1.04 | $1.06 | $0.96 | $1.00 | $1.00 | 54,221 |
| 2022-05-17 | $1.00 | $1.02 | $0.96 | $1.02 | $1.02 | 82,661 |
| 2022-05-16 | $1.03 | $1.03 | $0.95 | $0.97 | $0.97 | 109,892 |
| 2022-05-13 | $0.99 | $1.01 | $0.95 | $1.00 | $1.00 | 52,899 |
| 2022-05-12 | $0.92 | $1.00 | $0.90 | $0.92 | $0.92 | 116,303 |
| 2022-05-11 | $1.05 | $1.05 | $0.94 | $0.95 | $0.95 | 83,017 |
| 2022-05-10 | $1.06 | $1.06 | $0.96 | $0.99 | $0.99 | 50,081 |
| 2022-05-09 | $1.06 | $1.09 | $0.97 | $1.01 | $1.01 | 110,746 |
| 2022-05-06 | $1.12 | $1.13 | $1.08 | $1.08 | $1.08 | 40,320 |
| 2022-05-05 | $1.09 | $1.13 | $1.07 | $1.10 | $1.10 | 49,552 |
| 2022-05-04 | $1.21 | $1.23 | $1.08 | $1.08 | $1.08 | 143,019 |
| 2022-05-03 | $1.21 | $1.24 | $1.16 | $1.18 | $1.18 | 30,201 |
| 2022-05-02 | $1.21 | $1.25 | $1.18 | $1.19 | $1.19 | 20,279 |
| 2022-04-29 | $1.27 | $1.27 | $1.19 | $1.19 | $1.19 | 28,648 |
| 2022-04-28 | $1.26 | $1.27 | $1.18 | $1.21 | $1.21 | 37,011 |
| 2022-04-27 | $1.20 | $1.28 | $1.20 | $1.24 | $1.24 | 24,631 |
| 2022-04-26 | $1.18 | $1.27 | $1.18 | $1.25 | $1.25 | 57,672 |
| 2022-04-25 | $1.21 | $1.24 | $1.17 | $1.23 | $1.23 | 100,287 |
| 2022-04-22 | $1.20 | $1.25 | $1.18 | $1.24 | $1.24 | 58,269 |
| 2022-04-21 | $1.29 | $1.31 | $1.19 | $1.20 | $1.20 | 144,493 |
| 2022-04-20 | $1.37 | $1.39 | $1.27 | $1.30 | $1.30 | 74,711 |
| 2022-04-19 | $1.33 | $1.33 | $1.27 | $1.31 | $1.31 | 97,187 |
| 2022-04-18 | $1.37 | $1.39 | $1.33 | $1.33 | $1.33 | 86,820 |
| 2022-04-14 | $1.38 | $1.40 | $1.36 | $1.39 | $1.39 | 60,554 |
| 2022-04-13 | $1.44 | $1.45 | $1.37 | $1.38 | $1.38 | 127,822 |
| 2022-04-12 | $1.43 | $1.46 | $1.40 | $1.40 | $1.40 | 44,488 |
| 2022-04-11 | $1.37 | $1.46 | $1.35 | $1.45 | $1.45 | 201,312 |
| 2022-04-08 | $1.37 | $1.39 | $1.35 | $1.36 | $1.36 | 80,259 |
| 2022-04-07 | $1.42 | $1.42 | $1.34 | $1.39 | $1.39 | 69,503 |
| 2022-04-06 | $1.44 | $1.48 | $1.37 | $1.42 | $1.42 | 110,365 |
| 2022-04-05 | $1.45 | $1.48 | $1.43 | $1.44 | $1.44 | 52,145 |
| 2022-04-04 | $1.37 | $1.46 | $1.35 | $1.43 | $1.43 | 75,345 |
| 2022-04-01 | $1.41 | $1.43 | $1.38 | $1.38 | $1.38 | 45,196 |
| 2022-03-31 | $1.40 | $1.43 | $1.38 | $1.41 | $1.41 | 18,766 |
| 2022-03-30 | $1.43 | $1.49 | $1.38 | $1.40 | $1.40 | 81,945 |
| 2022-03-29 | $1.48 | $1.50 | $1.43 | $1.43 | $1.43 | 90,570 |
| 2022-03-28 | $1.49 | $1.49 | $1.42 | $1.49 | $1.49 | 46,488 |
| 2022-03-25 | $1.48 | $1.53 | $1.46 | $1.47 | $1.47 | 35,406 |
| 2022-03-24 | $1.42 | $1.53 | $1.42 | $1.50 | $1.50 | 152,763 |
| 2022-03-23 | $1.40 | $1.48 | $1.39 | $1.44 | $1.44 | 101,397 |
| 2022-03-22 | $1.49 | $1.51 | $1.38 | $1.41 | $1.41 | 144,992 |
| 2022-03-21 | $1.41 | $1.50 | $1.37 | $1.47 | $1.47 | 288,535 |
| 2022-03-18 | $1.29 | $1.44 | $1.23 | $1.44 | $1.44 | 179,388 |
| 2022-03-17 | $1.26 | $1.34 | $1.25 | $1.29 | $1.29 | 87,784 |
| 2022-03-16 | $1.20 | $1.33 | $1.20 | $1.30 | $1.30 | 92,904 |
| 2022-03-15 | $1.27 | $1.28 | $1.22 | $1.24 | $1.24 | 146,417 |
| 2022-03-14 | $1.20 | $1.27 | $1.19 | $1.27 | $1.27 | 120,957 |
| 2022-03-11 | $1.19 | $1.24 | $1.18 | $1.19 | $1.19 | 87,252 |
| 2022-03-10 | $1.17 | $1.22 | $1.17 | $1.19 | $1.19 | 151,472 |
| 2022-03-09 | $1.17 | $1.22 | $1.16 | $1.19 | $1.19 | 48,691 |
| 2022-03-08 | $1.17 | $1.22 | $1.15 | $1.15 | $1.15 | 97,038 |
| 2022-03-07 | $1.21 | $1.21 | $1.15 | $1.19 | $1.19 | 91,587 |
| 2022-03-04 | $1.18 | $1.22 | $1.16 | $1.21 | $1.21 | 55,482 |
| 2022-03-03 | $1.20 | $1.23 | $1.16 | $1.18 | $1.18 | 94,617 |
| 2022-03-02 | $1.28 | $1.28 | $1.22 | $1.24 | $1.24 | 82,024 |
| 2022-03-01 | $1.28 | $1.30 | $1.23 | $1.27 | $1.27 | 85,367 |
| 2022-02-28 | $1.24 | $1.28 | $1.23 | $1.27 | $1.27 | 44,362 |
| 2022-02-25 | $1.27 | $1.27 | $1.18 | $1.27 | $1.27 | 89,272 |
| 2022-02-24 | $1.13 | $1.20 | $1.08 | $1.20 | $1.20 | 155,775 |
| 2022-02-23 | $1.17 | $1.23 | $1.15 | $1.17 | $1.17 | 182,280 |
| 2022-02-22 | $1.16 | $1.21 | $1.12 | $1.17 | $1.17 | 101,623 |
| 2022-02-18 | $1.21 | $1.25 | $1.18 | $1.20 | $1.20 | 76,225 |
| 2022-02-17 | $1.23 | $1.29 | $1.22 | $1.23 | $1.23 | 95,412 |
| 2022-02-16 | $1.27 | $1.30 | $1.24 | $1.27 | $1.27 | 38,652 |
| 2022-02-15 | $1.35 | $1.38 | $1.29 | $1.30 | $1.30 | 101,955 |
| 2022-02-14 | $1.26 | $1.39 | $1.25 | $1.32 | $1.32 | 146,161 |
| 2022-02-11 | $1.34 | $1.36 | $1.29 | $1.30 | $1.30 | 61,023 |
| 2022-02-10 | $1.35 | $1.38 | $1.31 | $1.36 | $1.36 | 104,697 |
| 2022-02-09 | $1.32 | $1.42 | $1.28 | $1.36 | $1.36 | 203,973 |
| 2022-02-08 | $1.26 | $1.35 | $1.25 | $1.33 | $1.33 | 114,238 |
| 2022-02-07 | $1.25 | $1.28 | $1.19 | $1.27 | $1.27 | 118,360 |
| 2022-02-04 | $1.07 | $1.18 | $1.07 | $1.18 | $1.18 | 172,358 |
| 2022-02-03 | $1.10 | $1.15 | $1.07 | $1.07 | $1.07 | 84,727 |
| 2022-02-02 | $1.16 | $1.18 | $1.11 | $1.14 | $1.14 | 151,821 |
| 2022-02-01 | $1.13 | $1.19 | $1.13 | $1.16 | $1.16 | 155,705 |
| 2022-01-31 | $1.15 | $1.16 | $1.09 | $1.15 | $1.15 | 193,348 |
| 2022-01-28 | $1.05 | $1.16 | $1.05 | $1.09 | $1.09 | 227,824 |
| 2022-01-27 | $1.16 | $1.16 | $1.08 | $1.08 | $1.08 | 245,585 |
| 2022-01-26 | $1.17 | $1.17 | $1.11 | $1.16 | $1.16 | 166,318 |
| 2022-01-25 | $1.10 | $1.17 | $1.09 | $1.17 | $1.17 | 259,905 |
| 2022-01-24 | $1.10 | $1.18 | $1.08 | $1.12 | $1.12 | 267,170 |
| 2022-01-21 | $1.22 | $1.22 | $1.15 | $1.20 | $1.20 | 173,365 |
| 2022-01-20 | $1.25 | $1.26 | $1.21 | $1.23 | $1.23 | 88,199 |
| 2022-01-19 | $1.29 | $1.29 | $1.20 | $1.23 | $1.23 | 127,594 |
| 2022-01-18 | $1.21 | $1.29 | $1.19 | $1.28 | $1.28 | 210,403 |
| 2022-01-14 | $1.21 | $1.25 | $1.19 | $1.22 | $1.22 | 144,409 |
| 2022-01-13 | $1.29 | $1.29 | $1.20 | $1.22 | $1.22 | 144,461 |
| 2022-01-12 | $1.29 | $1.32 | $1.24 | $1.27 | $1.27 | 210,926 |
| 2022-01-11 | $1.32 | $1.37 | $1.26 | $1.26 | $1.26 | 215,255 |
| 2022-01-10 | $1.32 | $1.34 | $1.28 | $1.34 | $1.34 | 146,914 |
| 2022-01-07 | $1.28 | $1.38 | $1.28 | $1.33 | $1.33 | 271,023 |
| 2022-01-06 | $1.30 | $1.32 | $1.22 | $1.32 | $1.32 | 147,409 |
| 2022-01-05 | $1.29 | $1.32 | $1.26 | $1.28 | $1.28 | 144,311 |
| 2022-01-04 | $1.26 | $1.30 | $1.21 | $1.29 | $1.29 | 197,147 |
| 2022-01-03 | $1.22 | $1.35 | $1.20 | $1.28 | $1.28 | 287,008 |
| 2021-12-31 | $1.21 | $1.25 | $1.19 | $1.22 | $1.22 | 315,567 |
| 2021-12-30 | $1.20 | $1.25 | $1.19 | $1.23 | $1.23 | 389,573 |
| 2021-12-29 | $1.28 | $1.29 | $1.20 | $1.22 | $1.22 | 338,169 |
| 2021-12-28 | $1.24 | $1.29 | $1.21 | $1.24 | $1.24 | 288,794 |
| 2021-12-27 | $1.29 | $1.30 | $1.21 | $1.26 | $1.26 | 441,783 |
| 2021-12-23 | $1.31 | $1.37 | $1.29 | $1.30 | $1.30 | 190,164 |
| 2021-12-22 | $1.41 | $1.44 | $1.32 | $1.32 | $1.32 | 218,040 |
| 2021-12-21 | $1.29 | $1.46 | $1.28 | $1.44 | $1.44 | 712,266 |
| 2021-12-20 | $1.26 | $1.30 | $1.23 | $1.28 | $1.28 | 235,174 |
| 2021-12-17 | $1.29 | $1.32 | $1.26 | $1.28 | $1.28 | 281,575 |
| 2021-12-16 | $1.38 | $1.38 | $1.28 | $1.32 | $1.32 | 197,217 |
| 2021-12-15 | $1.40 | $1.40 | $1.25 | $1.39 | $1.39 | 395,384 |
| 2021-12-14 | $1.35 | $1.38 | $1.32 | $1.38 | $1.38 | 208,841 |
| 2021-12-13 | $1.40 | $1.41 | $1.33 | $1.36 | $1.36 | 208,222 |
| 2021-12-10 | $1.42 | $1.46 | $1.40 | $1.42 | $1.42 | 109,483 |
| 2021-12-09 | $1.59 | $1.60 | $1.40 | $1.42 | $1.42 | 617,900 |
| 2021-12-08 | $1.43 | $1.60 | $1.41 | $1.58 | $1.58 | 414,340 |
| 2021-12-07 | $1.44 | $1.47 | $1.37 | $1.41 | $1.41 | 244,117 |
| 2021-12-06 | $1.41 | $1.43 | $1.33 | $1.40 | $1.40 | 463,514 |
| 2021-12-03 | $1.47 | $1.50 | $1.35 | $1.37 | $1.37 | 452,958 |
| 2021-12-02 | $1.35 | $1.50 | $1.35 | $1.49 | $1.49 | 428,265 |
| 2021-12-01 | $1.52 | $1.52 | $1.36 | $1.38 | $1.38 | 725,541 |
| 2021-11-30 | $1.56 | $1.59 | $1.42 | $1.51 | $1.51 | 876,787 |
| 2021-11-29 | $1.62 | $1.63 | $1.51 | $1.55 | $1.55 | 460,296 |
| 2021-11-26 | $1.63 | $1.64 | $1.56 | $1.60 | $1.60 | 381,819 |
| 2021-11-24 | $1.64 | $1.69 | $1.60 | $1.67 | $1.67 | 435,129 |
| 2021-11-23 | $1.60 | $1.69 | $1.60 | $1.64 | $1.64 | 498,318 |
| 2021-11-22 | $1.81 | $1.82 | $1.60 | $1.63 | $1.63 | 1,028,285 |
| 2021-11-19 | $1.78 | $1.87 | $1.72 | $1.78 | $1.78 | 1,802,427 |
| 2021-11-18 | $1.86 | $1.91 | $1.70 | $1.72 | $1.72 | 3,153,336 |
| 2021-11-17 | $1.45 | $1.77 | $1.44 | $1.73 | $1.73 | 3,010,727 |
| 2021-11-16 | $1.48 | $1.48 | $1.41 | $1.47 | $1.47 | 330,287 |
| 2021-11-15 | $1.55 | $1.55 | $1.49 | $1.49 | $1.49 | 321,712 |
| 2021-11-12 | $1.50 | $1.56 | $1.49 | $1.55 | $1.55 | 347,482 |
| 2021-11-11 | $1.55 | $1.61 | $1.51 | $1.53 | $1.53 | 210,851 |
| 2021-11-10 | $1.56 | $1.65 | $1.51 | $1.55 | $1.55 | 480,221 |
| 2021-11-09 | $1.62 | $1.62 | $1.54 | $1.55 | $1.55 | 232,654 |
| 2021-11-08 | $1.64 | $1.64 | $1.59 | $1.61 | $1.61 | 224,909 |
| 2021-11-05 | $1.63 | $1.68 | $1.61 | $1.65 | $1.65 | 243,917 |
| 2021-11-04 | $1.62 | $1.67 | $1.61 | $1.63 | $1.63 | 138,096 |
| 2021-11-03 | $1.66 | $1.67 | $1.61 | $1.62 | $1.62 | 131,026 |
| 2021-11-02 | $1.58 | $1.68 | $1.58 | $1.66 | $1.66 | 265,244 |
| 2021-11-01 | $1.65 | $1.67 | $1.59 | $1.59 | $1.59 | 179,724 |
| 2021-10-29 | $1.62 | $1.64 | $1.59 | $1.64 | $1.64 | 162,610 |
| 2021-10-28 | $1.54 | $1.69 | $1.51 | $1.63 | $1.63 | 792,103 |
| 2021-10-27 | $1.51 | $1.61 | $1.51 | $1.56 | $1.56 | 119,592 |
| 2021-10-26 | $1.54 | $1.60 | $1.51 | $1.57 | $1.57 | 110,483 |
| 2021-10-25 | $1.50 | $1.57 | $1.46 | $1.56 | $1.56 | 284,408 |
| 2021-10-22 | $1.52 | $1.55 | $1.50 | $1.51 | $1.51 | 190,948 |
| 2021-10-21 | $1.56 | $1.58 | $1.53 | $1.54 | $1.54 | 188,215 |
| 2021-10-20 | $1.58 | $1.62 | $1.55 | $1.57 | $1.57 | 200,907 |
| 2021-10-19 | $1.55 | $1.60 | $1.53 | $1.58 | $1.58 | 200,596 |
| 2021-10-18 | $1.56 | $1.60 | $1.52 | $1.52 | $1.52 | 218,244 |
| 2021-10-15 | $1.62 | $1.63 | $1.57 | $1.59 | $1.59 | 210,825 |
| 2021-10-14 | $1.61 | $1.64 | $1.59 | $1.62 | $1.62 | 230,062 |
| 2021-10-13 | $1.58 | $1.68 | $1.57 | $1.62 | $1.62 | 198,189 |
| 2021-10-12 | $1.54 | $1.64 | $1.54 | $1.61 | $1.61 | 181,216 |
| 2021-10-11 | $1.55 | $1.58 | $1.54 | $1.56 | $1.56 | 103,264 |
| 2021-10-08 | $1.61 | $1.63 | $1.55 | $1.57 | $1.57 | 177,150 |
| 2021-10-07 | $1.63 | $1.66 | $1.60 | $1.60 | $1.60 | 134,135 |
| 2021-10-06 | $1.61 | $1.64 | $1.60 | $1.62 | $1.62 | 237,551 |
| 2021-10-05 | $1.62 | $1.67 | $1.62 | $1.65 | $1.65 | 144,628 |
| 2021-10-04 | $1.67 | $1.68 | $1.60 | $1.63 | $1.63 | 388,391 |
| 2021-10-01 | $1.68 | $1.73 | $1.63 | $1.71 | $1.71 | 343,510 |
| 2021-09-30 | $1.67 | $1.68 | $1.62 | $1.66 | $1.66 | 336,266 |
| 2021-09-29 | $1.71 | $1.73 | $1.66 | $1.68 | $1.68 | 260,496 |
| 2021-09-28 | $1.73 | $1.73 | $1.68 | $1.69 | $1.69 | 164,408 |
| 2021-09-27 | $1.72 | $1.77 | $1.68 | $1.74 | $1.74 | 184,086 |
| 2021-09-24 | $1.69 | $1.78 | $1.69 | $1.72 | $1.72 | 242,212 |
| 2021-09-23 | $1.74 | $1.76 | $1.70 | $1.71 | $1.71 | 314,102 |
| 2021-09-22 | $1.73 | $1.77 | $1.68 | $1.75 | $1.75 | 379,793 |
| 2021-09-21 | $1.64 | $1.72 | $1.63 | $1.69 | $1.69 | 140,561 |
| 2021-09-20 | $1.68 | $1.70 | $1.63 | $1.64 | $1.64 | 313,445 |
| 2021-09-17 | $1.75 | $1.76 | $1.70 | $1.74 | $1.74 | 209,453 |
| 2021-09-16 | $1.74 | $1.76 | $1.70 | $1.74 | $1.74 | 116,436 |
| 2021-09-15 | $1.66 | $1.80 | $1.64 | $1.76 | $1.76 | 376,047 |
| 2021-09-14 | $1.75 | $1.77 | $1.63 | $1.68 | $1.68 | 453,058 |
| 2021-09-13 | $1.75 | $1.78 | $1.70 | $1.73 | $1.73 | 263,874 |
| 2021-09-10 | $1.76 | $1.77 | $1.68 | $1.76 | $1.76 | 240,022 |
| 2021-09-09 | $1.77 | $1.81 | $1.73 | $1.73 | $1.73 | 223,015 |
| 2021-09-08 | $1.76 | $1.81 | $1.71 | $1.78 | $1.78 | 314,089 |
| 2021-09-07 | $1.74 | $1.81 | $1.74 | $1.78 | $1.78 | 287,617 |
| 2021-09-03 | $1.76 | $1.78 | $1.68 | $1.77 | $1.77 | 421,800 |
| 2021-09-02 | $1.69 | $1.81 | $1.69 | $1.76 | $1.76 | 526,311 |
| 2021-09-01 | $1.81 | $1.82 | $1.69 | $1.72 | $1.72 | 641,651 |
| 2021-08-31 | $1.70 | $1.80 | $1.68 | $1.77 | $1.77 | 659,939 |
| 2021-08-30 | $1.63 | $1.71 | $1.60 | $1.70 | $1.70 | 616,250 |
| 2021-08-27 | $1.68 | $1.72 | $1.63 | $1.65 | $1.65 | 435,800 |
| 2021-08-26 | $1.71 | $1.76 | $1.64 | $1.65 | $1.65 | 316,594 |
| 2021-08-25 | $1.63 | $1.77 | $1.61 | $1.69 | $1.69 | 535,587 |
| 2021-08-24 | $1.65 | $1.73 | $1.60 | $1.67 | $1.67 | 638,276 |
| 2021-08-23 | $1.57 | $1.68 | $1.57 | $1.63 | $1.63 | 654,503 |
| 2021-08-20 | $1.47 | $1.60 | $1.47 | $1.60 | $1.60 | 752,380 |
| 2021-08-19 | $1.52 | $1.56 | $1.49 | $1.50 | $1.50 | 487,298 |
| 2021-08-18 | $1.54 | $1.64 | $1.48 | $1.56 | $1.56 | 883,704 |
| 2021-08-17 | $1.51 | $1.55 | $1.44 | $1.54 | $1.54 | 977,005 |
| 2021-08-16 | $1.58 | $1.58 | $1.51 | $1.52 | $1.52 | 792,265 |
| 2021-08-13 | $1.63 | $1.64 | $1.56 | $1.62 | $1.62 | 957,708 |
| 2021-08-12 | $1.59 | $1.72 | $1.51 | $1.65 | $1.65 | 3,335,585 |
| 2021-08-11 | $1.70 | $1.83 | $1.58 | $1.62 | $1.62 | 8,378,928 |
| 2021-08-10 | $2.20 | $2.40 | $1.81 | $1.83 | $1.83 | 76,395,316 |
| 2021-08-09 | $1.69 | $1.70 | $1.67 | $1.68 | $1.68 | 560,929 |
| 2021-08-06 | $1.74 | $1.75 | $1.65 | $1.72 | $1.72 | 457,376 |
| 2021-08-05 | $1.66 | $1.79 | $1.61 | $1.75 | $1.75 | 728,478 |
| 2021-08-04 | $1.58 | $1.73 | $1.51 | $1.68 | $1.68 | 1,222,455 |
| 2021-08-03 | $1.72 | $1.72 | $1.59 | $1.61 | $1.61 | 1,311,051 |
| 2021-08-02 | $1.76 | $1.77 | $1.66 | $1.72 | $1.72 | 843,994 |
| 2021-07-30 | $1.74 | $1.79 | $1.65 | $1.79 | $1.79 | 827,012 |
| 2021-07-29 | $1.75 | $1.80 | $1.70 | $1.74 | $1.74 | 939,680 |
| 2021-07-28 | $1.77 | $1.84 | $1.74 | $1.74 | $1.74 | 1,724,630 |
| 2021-07-27 | $1.85 | $1.90 | $1.68 | $1.80 | $1.80 | 6,435,347 |
| 2021-07-26 | $2.27 | $2.41 | $1.89 | $2.05 | $2.05 | 61,521,589 |
| 2021-07-23 | $1.50 | $1.89 | $1.38 | $1.63 | $1.63 | 16,587,200 |
| 2021-07-22 | $1.41 | $1.45 | $1.35 | $1.38 | $1.38 | 537,021 |
| 2021-07-21 | $1.48 | $1.52 | $1.38 | $1.40 | $1.40 | 1,014,927 |
| 2021-07-20 | $1.36 | $1.54 | $1.32 | $1.40 | $1.40 | 1,927,283 |
| 2021-07-19 | $1.38 | $1.40 | $1.31 | $1.35 | $1.35 | 1,247,592 |
| 2021-07-16 | $1.46 | $1.56 | $1.34 | $1.38 | $1.38 | 4,654,584 |
| 2021-07-15 | $1.67 | $1.69 | $1.44 | $1.48 | $1.48 | 5,463,639 |
| 2021-07-14 | $2.15 | $2.16 | $2.05 | $2.08 | $2.08 | 429,184 |
| 2021-07-13 | $2.17 | $2.18 | $2.06 | $2.13 | $2.13 | 52,467 |
| 2021-07-12 | $2.18 | $2.18 | $2.08 | $2.09 | $2.09 | 63,016 |
| 2021-07-09 | $2.07 | $2.18 | $2.07 | $2.16 | $2.16 | 53,398 |
| 2021-07-08 | $2.08 | $2.14 | $2.05 | $2.09 | $2.09 | 89,109 |
| 2021-07-07 | $2.07 | $2.10 | $2.00 | $2.09 | $2.09 | 80,022 |
| 2021-07-06 | $2.08 | $2.12 | $2.00 | $2.04 | $2.04 | 132,403 |
| 2021-07-02 | $2.15 | $2.18 | $2.03 | $2.10 | $2.10 | 74,663 |
| 2021-07-01 | $2.18 | $2.19 | $2.12 | $2.16 | $2.16 | 53,974 |
| 2021-06-30 | $2.12 | $2.19 | $2.05 | $2.18 | $2.18 | 159,778 |
| 2021-06-29 | $2.17 | $2.20 | $2.11 | $2.12 | $2.12 | 100,805 |
| 2021-06-28 | $2.19 | $2.21 | $2.16 | $2.17 | $2.17 | 71,030 |
| 2021-06-25 | $2.21 | $2.23 | $2.17 | $2.21 | $2.21 | 109,926 |
| 2021-06-24 | $2.23 | $2.25 | $2.19 | $2.21 | $2.21 | 89,837 |
| 2021-06-23 | $2.31 | $2.34 | $2.17 | $2.23 | $2.23 | 137,970 |
| 2021-06-22 | $2.33 | $2.38 | $2.30 | $2.32 | $2.32 | 75,607 |
| 2021-06-21 | $2.36 | $2.38 | $2.30 | $2.32 | $2.32 | 71,868 |
| 2021-06-18 | $2.34 | $2.39 | $2.31 | $2.39 | $2.39 | 48,641 |
| 2021-06-17 | $2.35 | $2.41 | $2.35 | $2.39 | $2.39 | 38,207 |
| 2021-06-16 | $2.32 | $2.38 | $2.32 | $2.37 | $2.37 | 26,881 |
| 2021-06-15 | $2.36 | $2.36 | $2.30 | $2.34 | $2.34 | 62,871 |
| 2021-06-14 | $2.39 | $2.41 | $2.34 | $2.37 | $2.37 | 44,208 |
| 2021-06-11 | $2.39 | $2.44 | $2.36 | $2.39 | $2.39 | 86,544 |
| 2021-06-10 | $2.43 | $2.46 | $2.38 | $2.42 | $2.42 | 66,057 |
| 2021-06-09 | $2.42 | $2.45 | $2.41 | $2.44 | $2.44 | 53,756 |
| 2021-06-08 | $2.40 | $2.44 | $2.37 | $2.44 | $2.44 | 92,084 |
| 2021-06-07 | $2.36 | $2.46 | $2.33 | $2.42 | $2.42 | 110,747 |
| 2021-06-04 | $2.37 | $2.40 | $2.29 | $2.33 | $2.33 | 106,862 |
| 2021-06-03 | $2.45 | $2.48 | $2.35 | $2.38 | $2.38 | 87,011 |
| 2021-06-02 | $2.38 | $2.50 | $2.38 | $2.45 | $2.45 | 72,689 |
| 2021-06-01 | $2.45 | $2.47 | $2.35 | $2.38 | $2.38 | 80,884 |
| 2021-05-28 | $2.36 | $2.45 | $2.31 | $2.43 | $2.43 | 112,165 |
| 2021-05-27 | $2.26 | $2.33 | $2.20 | $2.33 | $2.33 | 105,160 |
| 2021-05-26 | $2.37 | $2.37 | $2.22 | $2.23 | $2.23 | 184,270 |
| 2021-05-25 | $2.30 | $2.38 | $2.27 | $2.31 | $2.31 | 78,609 |
| 2021-05-24 | $2.32 | $2.39 | $2.30 | $2.32 | $2.32 | 55,843 |
| 2021-05-21 | $2.28 | $2.37 | $2.28 | $2.32 | $2.32 | 52,525 |
| 2021-05-20 | $2.27 | $2.33 | $2.25 | $2.29 | $2.29 | 48,177 |
| 2021-05-19 | $2.26 | $2.34 | $2.23 | $2.27 | $2.27 | 105,846 |
| 2021-05-18 | $2.38 | $2.39 | $2.30 | $2.33 | $2.33 | 106,228 |
| 2021-05-17 | $2.35 | $2.36 | $2.25 | $2.34 | $2.34 | 78,881 |
| 2021-05-14 | $2.29 | $2.42 | $2.28 | $2.33 | $2.33 | 68,735 |
| 2021-05-13 | $2.30 | $2.41 | $2.24 | $2.25 | $2.25 | 98,364 |
| 2021-05-12 | $2.65 | $2.69 | $2.30 | $2.31 | $2.31 | 285,781 |
| 2021-05-11 | $2.68 | $2.77 | $2.63 | $2.66 | $2.66 | 119,139 |
| 2021-05-10 | $2.66 | $2.87 | $2.61 | $2.79 | $2.79 | 112,599 |
| 2021-05-07 | $2.61 | $2.68 | $2.55 | $2.66 | $2.66 | 143,228 |
| 2021-05-06 | $2.69 | $2.72 | $2.58 | $2.61 | $2.61 | 53,047 |
| 2021-05-05 | $2.70 | $2.77 | $2.65 | $2.68 | $2.68 | 98,053 |
| 2021-05-04 | $2.77 | $2.79 | $2.66 | $2.75 | $2.75 | 97,766 |
| 2021-05-03 | $2.77 | $2.82 | $2.75 | $2.80 | $2.80 | 95,158 |
| 2021-04-30 | $2.81 | $2.84 | $2.76 | $2.79 | $2.79 | 30,086 |
| 2021-04-29 | $2.85 | $2.86 | $2.78 | $2.79 | $2.79 | 36,673 |
| 2021-04-28 | $2.89 | $2.90 | $2.84 | $2.85 | $2.85 | 30,247 |
| 2021-04-27 | $2.96 | $2.96 | $2.83 | $2.91 | $2.91 | 136,510 |
| 2021-04-26 | $2.80 | $2.89 | $2.80 | $2.85 | $2.85 | 86,400 |
| 2021-04-23 | $2.78 | $2.82 | $2.75 | $2.78 | $2.78 | 103,057 |
| 2021-04-22 | $2.77 | $2.83 | $2.74 | $2.79 | $2.79 | 53,156 |
| 2021-04-21 | $2.70 | $2.84 | $2.67 | $2.79 | $2.79 | 68,833 |
| 2021-04-20 | $2.65 | $2.72 | $2.63 | $2.68 | $2.68 | 141,219 |
| 2021-04-19 | $2.66 | $2.75 | $2.62 | $2.68 | $2.68 | 82,472 |
| 2021-04-16 | $2.78 | $2.84 | $2.72 | $2.77 | $2.77 | 99,521 |
| 2021-04-15 | $2.79 | $2.84 | $2.75 | $2.79 | $2.79 | 109,760 |
| 2021-04-14 | $2.71 | $2.82 | $2.70 | $2.79 | $2.79 | 79,206 |
| 2021-04-13 | $2.79 | $2.85 | $2.68 | $2.73 | $2.73 | 201,181 |
| 2021-04-12 | $2.88 | $2.88 | $2.78 | $2.82 | $2.82 | 116,040 |
| 2021-04-09 | $2.84 | $2.95 | $2.83 | $2.90 | $2.90 | 84,417 |
| 2021-04-08 | $2.96 | $2.96 | $2.84 | $2.86 | $2.86 | 246,478 |
| 2021-04-07 | $3.13 | $3.17 | $2.92 | $2.96 | $2.96 | 619,559 |
| 2021-04-06 | $3.20 | $3.29 | $3.14 | $3.19 | $3.19 | 109,609 |
| 2021-04-05 | $3.25 | $3.26 | $3.15 | $3.24 | $3.24 | 72,722 |
| 2021-04-01 | $3.32 | $3.35 | $3.14 | $3.20 | $3.20 | 126,838 |
| 2021-03-31 | $3.09 | $3.35 | $3.05 | $3.32 | $3.32 | 460,359 |
| 2021-03-30 | $2.99 | $3.09 | $2.98 | $3.09 | $3.09 | 189,072 |
| 2021-03-29 | $3.04 | $3.04 | $2.87 | $2.94 | $2.94 | 171,266 |
| 2021-03-26 | $2.99 | $3.06 | $2.95 | $3.03 | $3.03 | 223,969 |
| 2021-03-25 | $2.94 | $2.97 | $2.83 | $2.93 | $2.93 | 226,935 |
| 2021-03-24 | $3.00 | $3.08 | $2.92 | $2.92 | $2.92 | 246,345 |
| 2021-03-23 | $3.15 | $3.16 | $2.96 | $2.99 | $2.99 | 314,279 |
| 2021-03-22 | $3.10 | $3.20 | $3.02 | $3.07 | $3.07 | 187,072 |
| 2021-03-19 | $3.18 | $3.18 | $3.05 | $3.08 | $3.08 | 347,744 |
| 2021-03-18 | $3.27 | $3.29 | $3.12 | $3.13 | $3.13 | 619,055 |
| 2021-03-17 | $3.93 | $3.93 | $3.12 | $3.28 | $3.28 | 1,394,521 |
| 2021-03-16 | $3.88 | $3.91 | $3.78 | $3.90 | $3.90 | 180,776 |
| 2021-03-15 | $3.90 | $3.95 | $3.76 | $3.88 | $3.88 | 171,087 |
| 2021-03-12 | $3.68 | $3.88 | $3.61 | $3.84 | $3.84 | 281,288 |
| 2021-03-11 | $3.59 | $3.67 | $3.52 | $3.63 | $3.63 | 130,398 |
| 2021-03-10 | $3.68 | $3.68 | $3.42 | $3.56 | $3.56 | 205,318 |
| 2021-03-09 | $3.33 | $3.56 | $3.33 | $3.56 | $3.56 | 204,589 |
| 2021-03-08 | $3.30 | $3.36 | $3.15 | $3.27 | $3.27 | 174,242 |
| 2021-03-05 | $3.29 | $3.32 | $3.00 | $3.21 | $3.21 | 159,304 |
| 2021-03-04 | $3.36 | $3.44 | $3.10 | $3.23 | $3.23 | 247,541 |
| 2021-03-03 | $3.42 | $3.42 | $3.26 | $3.35 | $3.35 | 166,904 |
| 2021-03-02 | $3.50 | $3.53 | $3.35 | $3.35 | $3.35 | 164,989 |
| 2021-03-01 | $3.50 | $3.57 | $3.37 | $3.53 | $3.53 | 271,258 |
| 2021-02-26 | $3.42 | $3.48 | $3.28 | $3.32 | $3.32 | 106,018 |
| 2021-02-25 | $3.57 | $3.64 | $3.26 | $3.34 | $3.34 | 201,605 |
| 2021-02-24 | $3.59 | $3.68 | $3.48 | $3.54 | $3.54 | 219,851 |
| 2021-02-23 | $3.74 | $3.74 | $3.44 | $3.54 | $3.54 | 370,784 |
| 2021-02-22 | $3.99 | $3.99 | $3.77 | $3.78 | $3.78 | 176,980 |
| 2021-02-19 | $3.75 | $4.02 | $3.72 | $3.99 | $3.99 | 244,005 |
| 2021-02-18 | $3.86 | $3.86 | $3.60 | $3.72 | $3.72 | 218,210 |
| 2021-02-17 | $4.10 | $4.10 | $3.75 | $3.82 | $3.82 | 311,887 |
| 2021-02-16 | $4.22 | $4.22 | $3.91 | $4.09 | $4.09 | 276,203 |
| 2021-02-12 | $4.20 | $4.26 | $4.07 | $4.16 | $4.16 | 164,205 |
| 2021-02-11 | $4.31 | $4.35 | $4.06 | $4.22 | $4.22 | 385,236 |
| 2021-02-10 | $4.34 | $4.44 | $4.16 | $4.31 | $4.31 | 310,101 |
| 2021-02-09 | $4.48 | $4.48 | $4.23 | $4.38 | $4.38 | 348,336 |
| 2021-02-08 | $4.42 | $4.57 | $4.25 | $4.41 | $4.41 | 483,167 |
| 2021-02-05 | $4.40 | $4.60 | $4.18 | $4.41 | $4.41 | 756,302 |
| 2021-02-04 | $3.86 | $4.39 | $3.85 | $4.36 | $4.36 | 890,623 |
| 2021-02-03 | $3.72 | $3.87 | $3.65 | $3.83 | $3.83 | 346,137 |
| 2021-02-02 | $3.72 | $3.72 | $3.50 | $3.69 | $3.69 | 257,106 |
| 2021-02-01 | $3.50 | $3.67 | $3.44 | $3.67 | $3.67 | 187,508 |
| 2021-01-29 | $3.56 | $3.63 | $3.42 | $3.46 | $3.46 | 169,873 |
| 2021-01-28 | $3.57 | $3.71 | $3.51 | $3.56 | $3.56 | 289,042 |
| 2021-01-27 | $3.47 | $3.70 | $3.37 | $3.63 | $3.63 | 449,609 |
| 2021-01-26 | $3.57 | $3.63 | $3.40 | $3.54 | $3.54 | 321,973 |
| 2021-01-25 | $3.69 | $3.74 | $3.48 | $3.60 | $3.60 | 226,056 |
| 2021-01-22 | $3.61 | $3.73 | $3.52 | $3.68 | $3.68 | 193,036 |
| 2021-01-21 | $3.71 | $3.76 | $3.49 | $3.60 | $3.60 | 204,576 |
| 2021-01-20 | $3.65 | $3.84 | $3.51 | $3.70 | $3.70 | 331,058 |
| 2021-01-19 | $3.56 | $3.70 | $3.45 | $3.70 | $3.70 | 229,510 |
| 2021-01-15 | $3.46 | $3.60 | $3.43 | $3.53 | $3.53 | 197,500 |
| 2021-01-14 | $3.27 | $3.50 | $3.27 | $3.44 | $3.44 | 295,841 |
| 2021-01-13 | $3.30 | $3.42 | $3.26 | $3.30 | $3.30 | 214,527 |
| 2021-01-12 | $3.32 | $3.40 | $3.25 | $3.33 | $3.33 | 121,433 |
| 2021-01-11 | $3.42 | $3.44 | $3.30 | $3.35 | $3.35 | 167,039 |
| 2021-01-08 | $3.46 | $3.50 | $3.32 | $3.48 | $3.48 | 153,766 |
| 2021-01-07 | $3.23 | $3.47 | $3.22 | $3.46 | $3.46 | 337,342 |
| 2021-01-06 | $3.22 | $3.36 | $3.17 | $3.23 | $3.23 | 223,121 |
| 2021-01-05 | $3.14 | $3.27 | $3.11 | $3.23 | $3.23 | 124,847 |
| 2021-01-04 | $3.05 | $3.22 | $3.01 | $3.19 | $3.19 | 235,840 |
| 2020-12-31 | $3.12 | $3.14 | $3.04 | $3.08 | $3.08 | 190,096 |
| 2020-12-30 | $3.18 | $3.23 | $3.09 | $3.14 | $3.14 | 286,863 |
| 2020-12-29 | $3.25 | $3.28 | $3.04 | $3.19 | $3.19 | 525,873 |
| 2020-12-28 | $3.34 | $3.64 | $3.15 | $3.33 | $3.33 | 1,860,618 |
| 2020-12-24 | $3.10 | $3.10 | $2.97 | $3.05 | $3.05 | 145,193 |
| 2020-12-23 | $2.90 | $3.09 | $2.82 | $3.02 | $3.02 | 555,245 |
| 2020-12-22 | $2.98 | $3.05 | $2.88 | $2.90 | $2.90 | 376,994 |
| 2020-12-21 | $3.13 | $3.24 | $2.95 | $2.98 | $2.98 | 561,225 |
| 2020-12-18 | $3.17 | $3.27 | $3.13 | $3.13 | $3.13 | 345,365 |
| 2020-12-17 | $3.26 | $3.26 | $3.16 | $3.19 | $3.19 | 177,704 |
| 2020-12-16 | $3.20 | $3.26 | $3.10 | $3.23 | $3.23 | 200,307 |
| 2020-12-15 | $3.22 | $3.27 | $3.15 | $3.17 | $3.17 | 278,045 |
| 2020-12-14 | $3.25 | $3.40 | $3.19 | $3.21 | $3.21 | 307,298 |
| 2020-12-11 | $3.37 | $3.40 | $3.17 | $3.27 | $3.27 | 166,832 |
| 2020-12-10 | $3.17 | $3.37 | $3.10 | $3.35 | $3.35 | 406,258 |
| 2020-12-09 | $3.42 | $3.45 | $3.10 | $3.17 | $3.17 | 453,204 |
| 2020-12-08 | $3.42 | $3.54 | $3.31 | $3.36 | $3.36 | 337,061 |
| 2020-12-07 | $3.57 | $3.64 | $3.37 | $3.44 | $3.44 | 273,518 |
| 2020-12-04 | $3.52 | $3.63 | $3.41 | $3.48 | $3.48 | 361,329 |
| 2020-12-03 | $3.56 | $3.72 | $3.42 | $3.52 | $3.52 | 728,900 |
| 2020-12-02 | $3.60 | $3.69 | $3.45 | $3.52 | $3.52 | 211,042 |
| 2020-12-01 | $3.95 | $3.98 | $3.61 | $3.63 | $3.63 | 263,174 |
| 2020-11-30 | $3.67 | $3.88 | $3.66 | $3.88 | $3.88 | 590,068 |
| 2020-11-27 | $3.46 | $3.60 | $3.46 | $3.59 | $3.59 | 166,477 |
| 2020-11-25 | $3.48 | $3.51 | $3.39 | $3.45 | $3.45 | 186,362 |
| 2020-11-24 | $3.51 | $3.57 | $3.37 | $3.47 | $3.47 | 289,462 |
| 2020-11-23 | $3.50 | $3.59 | $3.47 | $3.52 | $3.52 | 352,932 |
| 2020-11-20 | $3.30 | $3.50 | $3.28 | $3.46 | $3.46 | 250,249 |
| 2020-11-19 | $3.45 | $3.48 | $3.28 | $3.32 | $3.32 | 249,963 |
| 2020-11-18 | $3.43 | $3.53 | $3.38 | $3.40 | $3.40 | 230,796 |
| 2020-11-17 | $3.55 | $3.57 | $3.41 | $3.41 | $3.41 | 249,991 |
| 2020-11-16 | $3.65 | $3.80 | $3.47 | $3.56 | $3.56 | 284,581 |
| 2020-11-13 | $3.56 | $3.61 | $3.50 | $3.59 | $3.59 | 201,799 |
| 2020-11-12 | $3.96 | $4.05 | $3.40 | $3.49 | $3.49 | 550,400 |
| 2020-11-11 | $3.93 | $4.05 | $3.88 | $4.03 | $4.03 | 558,507 |
| 2020-11-10 | $3.60 | $3.86 | $3.60 | $3.86 | $3.86 | 524,237 |
| 2020-11-09 | $3.79 | $3.79 | $3.27 | $3.54 | $3.54 | 1,193,699 |
| 2020-11-06 | $3.39 | $3.72 | $3.28 | $3.71 | $3.71 | 582,881 |
| 2020-11-05 | $3.56 | $3.57 | $3.29 | $3.36 | $3.36 | 351,133 |
| 2020-11-04 | $3.32 | $3.53 | $3.31 | $3.47 | $3.47 | 282,768 |
| 2020-11-03 | $3.17 | $3.37 | $3.16 | $3.32 | $3.32 | 212,579 |
| 2020-11-02 | $3.17 | $3.26 | $3.13 | $3.17 | $3.17 | 129,292 |
| 2020-10-30 | $3.21 | $3.24 | $3.08 | $3.15 | $3.15 | 156,274 |
| 2020-10-29 | $3.19 | $3.26 | $3.03 | $3.24 | $3.24 | 143,625 |
| 2020-10-28 | $3.27 | $3.27 | $3.06 | $3.19 | $3.19 | 150,205 |
| 2020-10-27 | $3.14 | $3.38 | $3.06 | $3.32 | $3.32 | 173,089 |
| 2020-10-26 | $3.34 | $3.39 | $3.14 | $3.15 | $3.15 | 254,405 |
| 2020-10-23 | $3.41 | $3.45 | $3.34 | $3.38 | $3.38 | 136,300 |
| 2020-10-22 | $3.48 | $3.52 | $3.37 | $3.44 | $3.44 | 225,929 |
| 2020-10-21 | $3.50 | $3.52 | $3.36 | $3.51 | $3.51 | 218,507 |
| 2020-10-20 | $3.51 | $3.56 | $3.42 | $3.51 | $3.51 | 170,209 |
| 2020-10-19 | $3.58 | $3.65 | $3.45 | $3.57 | $3.57 | 212,213 |
| 2020-10-16 | $3.35 | $3.61 | $3.26 | $3.61 | $3.61 | 305,163 |
| 2020-10-15 | $3.50 | $3.50 | $3.30 | $3.35 | $3.35 | 383,853 |
| 2020-10-14 | $3.75 | $3.77 | $3.43 | $3.57 | $3.57 | 478,439 |
| 2020-10-13 | $3.84 | $3.85 | $3.66 | $3.76 | $3.76 | 224,662 |
| 2020-10-12 | $3.85 | $3.90 | $3.67 | $3.69 | $3.69 | 226,230 |
| 2020-10-09 | $3.97 | $3.99 | $3.66 | $3.85 | $3.85 | 526,894 |
| 2020-10-08 | $4.28 | $4.33 | $3.85 | $3.90 | $3.90 | 882,430 |
| 2020-10-07 | $4.29 | $4.31 | $4.10 | $4.11 | $4.11 | 255,179 |
| 2020-10-06 | $4.21 | $4.34 | $4.15 | $4.23 | $4.23 | 213,406 |
| 2020-10-05 | $4.26 | $4.44 | $4.25 | $4.26 | $4.26 | 242,066 |
| 2020-10-02 | $4.31 | $4.42 | $4.20 | $4.30 | $4.30 | 98,816 |
| 2020-10-01 | $4.44 | $4.57 | $4.25 | $4.40 | $4.40 | 272,248 |
| 2020-09-30 | $4.59 | $4.70 | $4.44 | $4.44 | $4.44 | 176,509 |
| 2020-09-29 | $4.43 | $4.62 | $4.38 | $4.62 | $4.62 | 229,166 |
| 2020-09-28 | $4.48 | $4.59 | $4.35 | $4.46 | $4.46 | 193,562 |
| 2020-09-25 | $4.34 | $4.68 | $4.34 | $4.42 | $4.42 | 166,099 |
| 2020-09-24 | $4.51 | $4.54 | $4.18 | $4.41 | $4.41 | 411,128 |
| 2020-09-23 | $4.81 | $4.83 | $4.56 | $4.62 | $4.62 | 230,164 |
| 2020-09-22 | $4.72 | $4.83 | $4.55 | $4.81 | $4.81 | 204,224 |
| 2020-09-21 | $4.95 | $4.95 | $4.61 | $4.72 | $4.72 | 356,969 |
| 2020-09-18 | $4.88 | $5.03 | $4.77 | $4.97 | $4.97 | 325,586 |
| 2020-09-17 | $4.70 | $5.06 | $4.70 | $4.95 | $4.95 | 539,735 |
| 2020-09-16 | $5.00 | $5.00 | $4.71 | $4.85 | $4.85 | 517,499 |
| 2020-09-15 | $4.68 | $5.05 | $4.68 | $5.00 | $5.00 | 583,471 |
| 2020-09-14 | $4.30 | $4.69 | $4.23 | $4.65 | $4.65 | 291,338 |
| 2020-09-11 | $4.38 | $4.45 | $4.15 | $4.30 | $4.30 | 109,879 |
| 2020-09-10 | $4.33 | $4.45 | $4.30 | $4.42 | $4.42 | 170,407 |
| 2020-09-09 | $4.04 | $4.52 | $4.02 | $4.34 | $4.34 | 422,128 |
| 2020-09-08 | $4.01 | $4.11 | $3.85 | $4.03 | $4.03 | 250,301 |
| 2020-09-04 | $4.15 | $4.23 | $4.00 | $4.11 | $4.11 | 299,477 |
| 2020-09-03 | $4.10 | $4.22 | $4.01 | $4.16 | $4.16 | 427,112 |
| 2020-09-02 | $4.15 | $4.17 | $3.84 | $4.07 | $4.07 | 512,525 |
| 2020-09-01 | $4.24 | $4.24 | $4.04 | $4.20 | $4.20 | 205,767 |
| 2020-08-31 | $4.36 | $4.44 | $3.98 | $4.17 | $4.17 | 357,119 |
| 2020-08-28 | $4.30 | $4.32 | $4.09 | $4.32 | $4.32 | 387,255 |
| 2020-08-27 | $4.21 | $4.38 | $4.10 | $4.30 | $4.30 | 536,225 |
| 2020-08-26 | $4.21 | $4.30 | $4.09 | $4.22 | $4.22 | 205,093 |
| 2020-08-25 | $4.15 | $4.35 | $3.92 | $4.14 | $4.14 | 756,303 |
| 2020-08-24 | $4.55 | $4.61 | $4.16 | $4.21 | $4.21 | 619,209 |
| 2020-08-21 | $4.79 | $4.79 | $4.62 | $4.67 | $4.67 | 169,398 |
| 2020-08-20 | $4.54 | $4.85 | $4.54 | $4.83 | $4.83 | 363,817 |
| 2020-08-19 | $4.78 | $4.78 | $4.55 | $4.59 | $4.59 | 248,931 |
| 2020-08-18 | $4.82 | $4.98 | $4.72 | $4.82 | $4.82 | 239,153 |
| 2020-08-17 | $4.74 | $4.85 | $4.60 | $4.85 | $4.85 | 316,750 |
| 2020-08-14 | $4.70 | $4.78 | $4.56 | $4.67 | $4.67 | 351,617 |
| 2020-08-13 | $4.41 | $4.81 | $4.40 | $4.76 | $4.76 | 446,529 |
| 2020-08-12 | $5.03 | $5.06 | $4.30 | $4.46 | $4.46 | 1,231,212 |
| 2020-08-11 | $5.07 | $5.11 | $4.84 | $5.04 | $5.04 | 701,838 |
| 2020-08-10 | $5.15 | $5.19 | $5.03 | $5.12 | $5.12 | 500,675 |
| 2020-08-07 | $5.05 | $5.15 | $4.95 | $5.11 | $5.11 | 684,967 |
| 2020-08-06 | $4.98 | $5.11 | $4.92 | $5.07 | $5.07 | 948,695 |
| 2020-08-05 | $5.70 | $5.73 | $4.95 | $5.04 | $5.04 | 6,590,856 |
| 2020-08-04 | $5.07 | $5.18 | $4.95 | $5.16 | $5.16 | 684,605 |
| 2020-08-03 | $5.17 | $5.21 | $4.91 | $5.07 | $5.07 | 496,637 |
| 2020-07-31 | $5.28 | $5.30 | $4.91 | $5.17 | $5.17 | 731,721 |
| 2020-07-30 | $4.72 | $5.27 | $4.71 | $5.21 | $5.21 | 1,026,584 |
| 2020-07-29 | $5.04 | $5.05 | $4.71 | $4.80 | $4.80 | 774,001 |
| 2020-07-28 | $4.98 | $5.08 | $4.86 | $4.95 | $4.95 | 976,823 |
| 2020-07-27 | $5.08 | $5.38 | $4.86 | $5.04 | $5.04 | 928,474 |
| 2020-07-24 | $4.91 | $5.10 | $4.70 | $5.07 | $5.07 | 1,040,395 |
| 2020-07-23 | $5.30 | $5.38 | $4.83 | $5.01 | $5.01 | 1,385,038 |
| 2020-07-22 | $5.28 | $5.69 | $5.10 | $5.42 | $5.42 | 2,105,046 |
| 2020-07-21 | $5.90 | $6.00 | $5.17 | $5.51 | $5.51 | 2,565,517 |
| 2020-07-20 | $5.19 | $6.31 | $5.16 | $5.95 | $5.95 | 7,203,744 |
| 2020-07-17 | $4.87 | $5.18 | $4.70 | $5.02 | $5.02 | 4,044,733 |
| 2020-07-16 | $4.40 | $4.81 | $4.21 | $4.78 | $4.78 | 2,905,445 |
| 2020-07-15 | $4.44 | $4.55 | $3.90 | $4.35 | $4.35 | 5,621,640 |
| 2020-07-14 | $6.09 | $6.82 | $4.15 | $4.63 | $4.63 | 62,093,949 |
| 2020-07-13 | $3.00 | $3.08 | $2.94 | $3.00 | $3.00 | 185,435 |
| 2020-07-10 | $2.96 | $3.04 | $2.91 | $2.95 | $2.95 | 79,722 |
| 2020-07-09 | $2.97 | $3.04 | $2.85 | $2.96 | $2.96 | 213,439 |
| 2020-07-08 | $3.04 | $3.05 | $2.86 | $2.96 | $2.96 | 194,329 |
| 2020-07-07 | $2.93 | $3.12 | $2.86 | $3.04 | $3.04 | 164,904 |
| 2020-07-06 | $2.88 | $2.97 | $2.80 | $2.93 | $2.93 | 181,586 |
| 2020-07-02 | $2.95 | $3.05 | $2.83 | $2.87 | $2.87 | 201,991 |
| 2020-07-01 | $3.14 | $3.14 | $2.90 | $2.91 | $2.91 | 169,787 |
| 2020-06-30 | $3.12 | $3.22 | $3.03 | $3.11 | $3.11 | 218,162 |
| 2020-06-29 | $3.06 | $3.19 | $2.90 | $3.11 | $3.11 | 294,623 |
| 2020-06-26 | $2.81 | $3.33 | $2.81 | $2.99 | $2.99 | 844,696 |
| 2020-06-25 | $2.79 | $2.81 | $2.71 | $2.78 | $2.78 | 99,067 |
| 2020-06-24 | $2.82 | $2.84 | $2.71 | $2.83 | $2.83 | 135,045 |
| 2020-06-23 | $2.89 | $2.94 | $2.82 | $2.88 | $2.88 | 139,500 |
| 2020-06-22 | $2.91 | $2.94 | $2.79 | $2.89 | $2.89 | 122,170 |
| 2020-06-19 | $2.94 | $2.95 | $2.70 | $2.91 | $2.91 | 215,137 |
| 2020-06-18 | $2.85 | $2.97 | $2.83 | $2.87 | $2.87 | 117,401 |
| 2020-06-17 | $2.91 | $2.98 | $2.81 | $2.92 | $2.92 | 185,660 |
| 2020-06-16 | $2.96 | $2.96 | $2.76 | $2.92 | $2.92 | 146,094 |
| 2020-06-15 | $2.78 | $2.94 | $2.66 | $2.92 | $2.92 | 112,351 |
| 2020-06-12 | $2.75 | $2.82 | $2.58 | $2.75 | $2.75 | 182,806 |
| 2020-06-11 | $2.76 | $2.77 | $2.55 | $2.70 | $2.70 | 281,532 |
| 2020-06-10 | $2.88 | $2.91 | $2.77 | $2.89 | $2.89 | 152,011 |
| 2020-06-09 | $2.99 | $3.06 | $2.82 | $2.88 | $2.88 | 235,925 |
| 2020-06-08 | $2.99 | $3.06 | $2.88 | $3.06 | $3.06 | 278,934 |
| 2020-06-05 | $2.96 | $2.96 | $2.75 | $2.91 | $2.91 | 567,972 |
| 2020-06-04 | $2.90 | $2.95 | $2.68 | $2.87 | $2.87 | 447,409 |
| 2020-06-03 | $3.08 | $3.08 | $2.90 | $2.96 | $2.96 | 238,947 |
| 2020-06-02 | $3.17 | $3.20 | $2.95 | $3.09 | $3.09 | 170,280 |
| 2020-06-01 | $2.97 | $3.15 | $2.84 | $3.14 | $3.14 | 242,414 |
| 2020-05-29 | $3.03 | $3.09 | $2.88 | $2.95 | $2.95 | 212,352 |
| 2020-05-28 | $3.00 | $3.14 | $3.00 | $3.08 | $3.08 | 207,584 |
| 2020-05-27 | $3.25 | $3.30 | $2.88 | $3.15 | $3.15 | 275,633 |
| 2020-05-26 | $3.55 | $3.58 | $3.13 | $3.31 | $3.31 | 467,841 |
| 2020-05-22 | $3.60 | $3.70 | $3.36 | $3.53 | $3.53 | 522,065 |
| 2020-05-21 | $3.75 | $4.00 | $3.46 | $3.63 | $3.63 | 2,225,299 |
| 2020-05-20 | $3.33 | $3.49 | $3.01 | $3.32 | $3.32 | 481,422 |
| 2020-05-19 | $3.00 | $3.50 | $2.72 | $3.33 | $3.33 | 1,177,552 |
| 2020-05-18 | $3.00 | $3.10 | $2.56 | $2.95 | $2.95 | 1,183,044 |
| 2020-05-15 | $2.54 | $2.70 | $2.18 | $2.30 | $2.30 | 226,666 |
| 2020-05-14 | $2.70 | $2.79 | $2.35 | $2.53 | $2.53 | 166,309 |
| 2020-05-13 | $2.53 | $2.87 | $2.53 | $2.70 | $2.70 | 555,289 |
| 2020-05-12 | $2.36 | $2.57 | $2.36 | $2.49 | $2.49 | 208,565 |
| 2020-05-11 | $2.20 | $2.40 | $2.19 | $2.37 | $2.37 | 119,605 |
| 2020-05-08 | $2.23 | $2.28 | $2.18 | $2.23 | $2.23 | 73,347 |
| 2020-05-07 | $2.22 | $2.30 | $2.13 | $2.20 | $2.20 | 124,617 |
| 2020-05-06 | $2.26 | $2.26 | $2.10 | $2.18 | $2.18 | 90,186 |
| 2020-05-05 | $2.27 | $2.33 | $2.13 | $2.18 | $2.18 | 151,308 |
| 2020-05-04 | $2.35 | $2.35 | $2.06 | $2.25 | $2.25 | 112,730 |
| 2020-05-01 | $2.36 | $2.41 | $2.16 | $2.24 | $2.24 | 125,727 |
| 2020-04-30 | $2.37 | $2.48 | $2.17 | $2.45 | $2.45 | 287,372 |
| 2020-04-29 | $2.39 | $2.43 | $2.22 | $2.35 | $2.35 | 177,605 |
| 2020-04-28 | $2.42 | $2.49 | $2.30 | $2.39 | $2.39 | 122,742 |
| 2020-04-27 | $2.50 | $2.50 | $2.20 | $2.40 | $2.40 | 199,733 |
| 2020-04-24 | $2.20 | $2.44 | $2.12 | $2.34 | $2.34 | 284,116 |
| 2020-04-23 | $2.11 | $2.38 | $2.00 | $2.10 | $2.10 | 338,359 |
| 2020-04-22 | $1.91 | $2.09 | $1.80 | $2.01 | $2.01 | 284,367 |
| 2020-04-21 | $1.79 | $1.88 | $1.73 | $1.80 | $1.80 | 149,773 |
| 2020-04-20 | $1.70 | $1.93 | $1.66 | $1.79 | $1.79 | 241,982 |
| 2020-04-17 | $1.58 | $1.69 | $1.53 | $1.67 | $1.67 | 108,343 |
| 2020-04-16 | $1.53 | $1.64 | $1.51 | $1.52 | $1.52 | 79,201 |
| 2020-04-15 | $1.63 | $1.65 | $1.50 | $1.57 | $1.57 | 231,141 |
| 2020-04-14 | $1.69 | $1.69 | $1.54 | $1.58 | $1.58 | 259,583 |
| 2020-04-13 | $1.66 | $1.69 | $1.62 | $1.69 | $1.69 | 74,562 |
| 2020-04-09 | $1.67 | $1.73 | $1.60 | $1.70 | $1.70 | 126,395 |
| 2020-04-08 | $1.57 | $1.67 | $1.55 | $1.65 | $1.65 | 94,634 |
| 2020-04-07 | $1.80 | $1.80 | $1.54 | $1.59 | $1.59 | 151,786 |
| 2020-04-06 | $1.72 | $1.74 | $1.62 | $1.72 | $1.72 | 109,305 |
| 2020-04-03 | $1.58 | $1.75 | $1.56 | $1.69 | $1.69 | 148,465 |
| 2020-04-02 | $1.58 | $1.63 | $1.50 | $1.58 | $1.58 | 93,990 |
| 2020-04-01 | $1.53 | $1.67 | $1.50 | $1.61 | $1.61 | 202,415 |
| 2020-03-31 | $1.85 | $1.85 | $1.59 | $1.74 | $1.74 | 176,051 |
| 2020-03-30 | $1.86 | $1.86 | $1.65 | $1.77 | $1.77 | 213,136 |
| 2020-03-27 | $1.78 | $1.78 | $1.60 | $1.65 | $1.65 | 124,943 |
| 2020-03-26 | $1.64 | $1.89 | $1.55 | $1.71 | $1.71 | 298,089 |
| 2020-03-25 | $1.48 | $1.69 | $1.41 | $1.54 | $1.54 | 230,122 |
| 2020-03-24 | $1.50 | $1.63 | $1.40 | $1.48 | $1.48 | 212,951 |
| 2020-03-23 | $1.73 | $1.73 | $1.35 | $1.40 | $1.40 | 288,082 |
| 2020-03-20 | $1.92 | $2.08 | $1.63 | $1.76 | $1.76 | 331,522 |
| 2020-03-19 | $2.32 | $2.32 | $1.90 | $1.98 | $1.98 | 566,664 |
| 2020-03-18 | $3.25 | $3.60 | $2.00 | $2.30 | $2.30 | 3,378,953 |
| 2020-03-17 | $1.98 | $2.11 | $1.83 | $2.03 | $2.03 | 34,592 |
| 2020-03-16 | $2.00 | $2.05 | $1.76 | $1.82 | $1.82 | 78,521 |
| 2020-03-13 | $2.35 | $2.35 | $2.06 | $2.09 | $2.09 | 63,573 |
| 2020-03-12 | $2.20 | $2.30 | $2.05 | $2.19 | $2.19 | 74,701 |
| 2020-03-11 | $2.53 | $2.64 | $2.29 | $2.38 | $2.38 | 96,962 |
| 2020-03-10 | $2.94 | $3.05 | $2.57 | $2.71 | $2.71 | 141,849 |
| 2020-03-09 | $2.93 | $2.93 | $2.40 | $2.75 | $2.75 | 186,627 |
| 2020-03-06 | $3.36 | $3.36 | $2.83 | $2.94 | $2.94 | 230,941 |
| 2020-03-05 | $2.75 | $3.34 | $2.55 | $3.20 | $3.20 | 364,067 |
| 2020-03-04 | $2.73 | $2.76 | $2.41 | $2.75 | $2.75 | 391,433 |
| 2020-03-03 | $2.25 | $2.45 | $2.18 | $2.41 | $2.41 | 110,388 |
| 2020-03-02 | $2.31 | $2.31 | $2.02 | $2.18 | $2.18 | 148,601 |
| 2020-02-28 | $2.44 | $2.44 | $2.13 | $2.20 | $2.20 | 138,288 |
| 2020-02-27 | $2.71 | $2.75 | $2.31 | $2.41 | $2.41 | 134,675 |
| 2020-02-26 | $3.00 | $3.13 | $2.62 | $2.67 | $2.67 | 214,654 |
| 2020-02-25 | $4.54 | $4.76 | $2.81 | $2.87 | $2.87 | 558,727 |
| 2020-02-24 | $4.81 | $4.92 | $4.29 | $4.78 | $4.78 | 170,929 |
| 2020-02-21 | $4.80 | $5.12 | $4.50 | $4.71 | $4.71 | 109,692 |
| 2020-02-20 | $4.41 | $4.95 | $4.41 | $4.77 | $4.77 | 140,867 |
| 2020-02-19 | $4.34 | $4.54 | $4.34 | $4.41 | $4.41 | 58,315 |
| 2020-02-18 | $4.33 | $4.41 | $4.08 | $4.34 | $4.34 | 54,150 |
| 2020-02-14 | $3.93 | $4.27 | $3.66 | $4.20 | $4.20 | 67,981 |
| 2020-02-13 | $4.31 | $4.33 | $3.90 | $3.90 | $3.90 | 59,936 |
| 2020-02-12 | $4.46 | $4.47 | $4.30 | $4.35 | $4.35 | 24,716 |
| 2020-02-11 | $4.60 | $4.60 | $4.43 | $4.46 | $4.46 | 27,587 |
| 2020-02-10 | $4.61 | $4.75 | $4.52 | $4.58 | $4.58 | 58,151 |
| 2020-02-07 | $4.86 | $4.86 | $4.69 | $4.70 | $4.70 | 28,873 |
| 2020-02-06 | $4.86 | $4.90 | $4.62 | $4.90 | $4.90 | 72,350 |
| 2020-02-05 | $4.94 | $4.94 | $4.55 | $4.70 | $4.70 | 50,842 |
| 2020-02-04 | $4.70 | $4.82 | $4.60 | $4.79 | $4.79 | 53,595 |
| 2020-02-03 | $4.57 | $4.57 | $4.41 | $4.52 | $4.52 | 31,164 |
| 2020-01-31 | $4.85 | $4.85 | $4.52 | $4.57 | $4.57 | 27,349 |
| 2020-01-30 | $4.76 | $4.91 | $4.43 | $4.63 | $4.63 | 60,998 |
| 2020-01-29 | $4.50 | $4.93 | $4.35 | $4.92 | $4.92 | 149,040 |
| 2020-01-28 | $4.33 | $4.47 | $4.24 | $4.43 | $4.43 | 47,872 |
| 2020-01-27 | $4.05 | $4.15 | $3.90 | $4.14 | $4.14 | 55,487 |
| 2020-01-24 | $4.48 | $4.48 | $4.15 | $4.19 | $4.19 | 57,623 |
| 2020-01-23 | $4.19 | $4.40 | $4.10 | $4.38 | $4.38 | 87,059 |
| 2020-01-22 | $4.41 | $4.41 | $4.10 | $4.14 | $4.14 | 28,428 |
| 2020-01-21 | $4.22 | $4.50 | $4.04 | $4.18 | $4.18 | 172,623 |
| 2020-01-17 | $3.99 | $4.10 | $3.91 | $4.00 | $4.00 | 47,119 |
| 2020-01-16 | $4.00 | $4.04 | $3.75 | $4.04 | $4.04 | 79,961 |
| 2020-01-15 | $3.49 | $3.98 | $3.40 | $3.97 | $3.97 | 111,159 |
| 2020-01-14 | $3.36 | $3.50 | $3.35 | $3.39 | $3.39 | 18,738 |
| 2020-01-13 | $3.31 | $3.38 | $3.23 | $3.38 | $3.38 | 23,025 |
| 2020-01-10 | $3.19 | $3.41 | $3.19 | $3.37 | $3.37 | 12,694 |
| 2020-01-09 | $3.34 | $3.34 | $3.17 | $3.26 | $3.26 | 12,336 |
| 2020-01-08 | $3.21 | $3.21 | $3.14 | $3.18 | $3.18 | 9,278 |
| 2020-01-07 | $3.30 | $3.30 | $3.20 | $3.22 | $3.22 | 3,611 |
| 2020-01-06 | $3.47 | $3.47 | $3.13 | $3.28 | $3.28 | 35,656 |
| 2020-01-03 | $3.56 | $3.56 | $3.15 | $3.23 | $3.23 | 45,344 |
| 2020-01-02 | $2.90 | $3.35 | $2.85 | $3.35 | $3.35 | 73,269 |
| 2019-12-31 | $2.78 | $2.96 | $2.60 | $2.90 | $2.90 | 60,457 |
| 2019-12-30 | $2.79 | $2.79 | $2.75 | $2.79 | $2.79 | 3,167 |
| 2019-12-27 | $2.77 | $2.81 | $2.65 | $2.79 | $2.79 | 38,710 |
| 2019-12-26 | $2.70 | $2.95 | $2.70 | $2.80 | $2.80 | 9,444 |
| 2019-12-24 | $2.71 | $2.88 | $2.71 | $2.87 | $2.87 | 5,515 |
| 2019-12-23 | $2.56 | $2.78 | $2.52 | $2.70 | $2.70 | 24,804 |
| 2019-12-20 | $2.72 | $2.74 | $2.56 | $2.56 | $2.56 | 31,666 |
| 2019-12-19 | $2.62 | $2.75 | $2.56 | $2.71 | $2.71 | 50,619 |
| 2019-12-18 | $2.95 | $2.95 | $2.74 | $2.74 | $2.74 | 13,586 |
| 2019-12-17 | $2.90 | $2.90 | $2.78 | $2.81 | $2.81 | 28,161 |
| 2019-12-16 | $2.94 | $2.94 | $2.87 | $2.94 | $2.94 | 9,813 |
| 2019-12-13 | $2.96 | $2.99 | $2.86 | $2.94 | $2.94 | 22,347 |
| 2019-12-12 | $3.05 | $3.10 | $2.93 | $2.94 | $2.94 | 33,666 |
| 2019-12-11 | $3.05 | $3.11 | $2.86 | $3.10 | $3.10 | 80,672 |
| 2019-12-10 | $2.92 | $2.95 | $2.75 | $2.84 | $2.84 | 42,856 |
| 2019-12-09 | $2.98 | $3.00 | $2.71 | $2.82 | $2.82 | 17,132 |
| 2019-12-06 | $3.00 | $3.00 | $2.74 | $2.83 | $2.83 | 15,767 |
| 2019-12-05 | $2.73 | $2.86 | $2.66 | $2.85 | $2.85 | 17,184 |
| 2019-12-04 | $2.70 | $2.80 | $2.70 | $2.77 | $2.77 | 7,074 |
| 2019-12-03 | $2.96 | $2.96 | $2.67 | $2.78 | $2.78 | 4,999 |
| 2019-12-02 | $2.70 | $2.90 | $2.70 | $2.87 | $2.87 | 16,834 |
| 2019-11-29 | $2.78 | $2.78 | $2.71 | $2.71 | $2.71 | 5,085 |
| 2019-11-27 | $2.60 | $2.72 | $2.53 | $2.72 | $2.72 | 14,269 |
| 2019-11-26 | $2.15 | $2.55 | $2.11 | $2.55 | $2.55 | 18,156 |
| 2019-11-25 | $2.30 | $2.39 | $2.15 | $2.15 | $2.15 | 25,809 |
| 2019-11-22 | $2.34 | $2.34 | $2.31 | $2.31 | $2.31 | 1,952 |
| 2019-11-21 | $2.36 | $2.38 | $2.32 | $2.36 | $2.36 | 3,631 |
| 2019-11-20 | $2.33 | $2.34 | $2.31 | $2.34 | $2.34 | 4,741 |
| 2019-11-19 | $2.42 | $2.42 | $2.30 | $2.30 | $2.30 | 14,484 |
| 2019-11-18 | $2.47 | $2.49 | $2.43 | $2.46 | $2.46 | 8,543 |
| 2019-11-15 | $2.59 | $2.65 | $2.49 | $2.49 | $2.49 | 5,792 |
| 2019-11-14 | $2.51 | $2.51 | $2.41 | $2.41 | $2.41 | 8,602 |
| 2019-11-13 | $2.59 | $2.59 | $2.45 | $2.47 | $2.47 | 8,896 |
| 2019-11-12 | $2.66 | $2.66 | $2.56 | $2.59 | $2.59 | 3,306 |
| 2019-11-11 | $3.06 | $3.06 | $2.54 | $2.66 | $2.66 | 26,397 |
| 2019-11-08 | $2.73 | $2.78 | $2.55 | $2.58 | $2.58 | 8,241 |
| 2019-11-07 | $3.19 | $3.19 | $2.70 | $2.88 | $2.88 | 14,609 |
| 2019-11-06 | $2.70 | $2.96 | $2.70 | $2.95 | $2.95 | 6,901 |
| 2019-11-05 | $2.59 | $2.64 | $2.39 | $2.64 | $2.64 | 5,199 |
| 2019-11-04 | $2.49 | $2.52 | $2.25 | $2.50 | $2.50 | 18,602 |
| 2019-11-01 | $2.39 | $2.54 | $2.39 | $2.54 | $2.54 | 2,236 |
| 2019-10-31 | $2.46 | $2.58 | $2.39 | $2.39 | $2.39 | 10,923 |
| 2019-10-30 | $2.50 | $2.80 | $2.37 | $2.38 | $2.38 | 7,928 |
| 2019-10-29 | $2.79 | $2.79 | $2.52 | $2.52 | $2.52 | 8,202 |
| 2019-10-28 | $3.09 | $3.09 | $2.99 | $2.99 | $2.99 | 392 |
| 2019-10-25 | $2.88 | $3.16 | $2.88 | $2.96 | $2.96 | 7,764 |
| 2019-10-24 | $2.79 | $2.79 | $2.74 | $2.78 | $2.78 | 2,831 |
| 2019-10-23 | $2.86 | $2.86 | $2.79 | $2.82 | $2.82 | 3,353 |
| 2019-10-22 | $2.85 | $2.93 | $2.85 | $2.93 | $2.93 | 3,045 |
| 2019-10-21 | $3.16 | $3.16 | $2.87 | $2.87 | $2.87 | 2,807 |
| 2019-10-18 | $2.73 | $3.01 | $2.73 | $3.01 | $3.01 | 6,909 |
| 2019-10-17 | $2.67 | $2.74 | $2.67 | $2.74 | $2.74 | 290 |
| 2019-10-16 | $2.55 | $2.63 | $2.55 | $2.61 | $2.61 | 1,630 |
| 2019-10-15 | $2.58 | $2.58 | $2.53 | $2.55 | $2.55 | 1,593 |
| 2019-10-14 | $2.34 | $2.84 | $2.34 | $2.78 | $2.78 | 3,413 |
| 2019-10-11 | $2.63 | $2.63 | $2.58 | $2.60 | $2.60 | 1,870 |
| 2019-10-10 | $2.47 | $2.63 | $2.47 | $2.63 | $2.63 | 2,707 |
| 2019-10-09 | $2.62 | $2.67 | $2.46 | $2.66 | $2.66 | 9,714 |
| 2019-10-08 | $2.50 | $2.64 | $2.50 | $2.64 | $2.64 | 2,552 |
| 2019-10-07 | $2.46 | $2.77 | $2.46 | $2.62 | $2.62 | 16,114 |
| 2019-10-04 | $2.92 | $2.92 | $2.70 | $2.77 | $2.77 | 3,025 |
| 2019-10-03 | $2.41 | $2.84 | $2.41 | $2.83 | $2.83 | 3,145 |
| 2019-10-02 | $2.51 | $2.51 | $2.29 | $2.39 | $2.39 | 4,134 |
| 2019-10-01 | $2.48 | $2.51 | $2.48 | $2.48 | $2.48 | 5,494 |
| 2019-09-30 | $2.70 | $2.70 | $2.48 | $2.48 | $2.48 | 7,755 |
| 2019-09-27 | $2.81 | $2.94 | $2.73 | $2.73 | $2.73 | 3,831 |
| 2019-09-26 | $2.96 | $2.96 | $2.81 | $2.82 | $2.82 | 12,161 |
| 2019-09-25 | $3.02 | $3.02 | $2.92 | $2.92 | $2.92 | 7,457 |
| 2019-09-24 | $2.87 | $3.19 | $2.87 | $3.02 | $3.02 | 1,860 |
| 2019-09-23 | $3.18 | $3.20 | $2.99 | $3.01 | $3.01 | 2,198 |
| 2019-09-20 | $3.17 | $3.29 | $3.17 | $3.29 | $3.29 | 2,810 |
| 2019-09-19 | $3.30 | $3.31 | $3.24 | $3.25 | $3.25 | 4,339 |
| 2019-09-18 | $3.10 | $3.24 | $3.10 | $3.24 | $3.24 | 10,391 |
| 2019-09-17 | $2.86 | $3.10 | $2.86 | $3.06 | $3.06 | 7,006 |
| 2019-09-16 | $3.10 | $3.10 | $2.96 | $3.03 | $3.03 | 2,559 |
| 2019-09-13 | $3.07 | $3.08 | $3.05 | $3.08 | $3.08 | 701 |
| 2019-09-12 | $3.18 | $3.18 | $2.96 | $2.96 | $2.96 | 3,797 |
| 2019-09-11 | $3.03 | $3.12 | $3.01 | $3.12 | $3.12 | 14,182 |
| 2019-09-10 | $3.26 | $3.26 | $2.96 | $2.96 | $2.96 | 7,584 |
| 2019-09-09 | $2.59 | $2.91 | $2.59 | $2.91 | $2.91 | 7,594 |
| 2019-09-06 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 1,716 |
| 2019-09-05 | $2.62 | $2.80 | $2.62 | $2.75 | $2.75 | 7,786 |
| 2019-09-04 | $2.68 | $2.69 | $2.68 | $2.69 | $2.69 | 1,094 |
| 2019-09-03 | $2.53 | $2.86 | $2.53 | $2.72 | $2.72 | 14,852 |
| 2019-08-30 | $2.71 | $2.74 | $2.68 | $2.68 | $2.68 | 2,115 |
| 2019-08-29 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 2,752 |
| 2019-08-28 | $2.76 | $2.76 | $2.70 | $2.72 | $2.72 | 7,228 |
| 2019-08-27 | $2.87 | $2.87 | $2.79 | $2.79 | $2.79 | 3,538 |
| 2019-08-26 | $2.92 | $2.98 | $2.89 | $2.91 | $2.91 | 2,991 |
| 2019-08-23 | $2.86 | $2.98 | $2.80 | $2.88 | $2.88 | 3,423 |
| 2019-08-22 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 128 |
| 2019-08-21 | $2.76 | $2.83 | $2.76 | $2.82 | $2.82 | 4,787 |
| 2019-08-20 | $2.93 | $2.93 | $2.84 | $2.87 | $2.87 | 6,268 |
| 2019-08-19 | $3.01 | $3.01 | $2.94 | $2.99 | $2.99 | 9,975 |
| 2019-08-16 | $2.99 | $3.13 | $2.97 | $3.11 | $3.11 | 2,770 |
| 2019-08-15 | $2.75 | $2.77 | $2.71 | $2.76 | $2.76 | 11,172 |
| 2019-08-14 | $2.73 | $2.83 | $2.73 | $2.77 | $2.77 | 8,192 |
| 2019-08-13 | $2.60 | $2.70 | $2.57 | $2.58 | $2.58 | 6,209 |
| 2019-08-12 | $2.47 | $2.50 | $2.47 | $2.50 | $2.50 | 1,400 |
| 2019-08-09 | $2.25 | $2.55 | $2.25 | $2.40 | $2.40 | 16,756 |
| 2019-08-08 | $2.33 | $2.60 | $2.33 | $2.60 | $2.60 | 13,826 |
| 2019-08-07 | $2.46 | $2.46 | $2.25 | $2.25 | $2.25 | 5,777 |
| 2019-08-06 | $2.60 | $2.64 | $2.40 | $2.44 | $2.44 | 8,055 |
| 2019-08-05 | $2.73 | $2.73 | $2.52 | $2.73 | $2.73 | 5,019 |
| 2019-08-02 | $2.69 | $2.73 | $2.68 | $2.73 | $2.73 | 19,071 |
| 2019-08-01 | $2.68 | $2.78 | $2.68 | $2.77 | $2.77 | 1,684 |
| 2019-07-31 | $2.88 | $2.88 | $2.73 | $2.78 | $2.78 | 7,061 |
| 2019-07-30 | $2.83 | $2.85 | $2.80 | $2.83 | $2.83 | 18,271 |
| 2019-07-29 | $2.88 | $2.96 | $2.84 | $2.85 | $2.85 | 14,629 |
| 2019-07-26 | $3.38 | $3.38 | $2.81 | $2.82 | $2.82 | 15,941 |
| 2019-07-25 | $2.83 | $3.50 | $2.79 | $3.50 | $3.50 | 17,677 |
| 2019-07-24 | $3.09 | $3.09 | $2.72 | $2.77 | $2.77 | 34,379 |
| 2019-07-23 | $2.96 | $3.14 | $2.82 | $3.14 | $3.14 | 8,155 |
| 2019-07-22 | $3.00 | $3.05 | $2.91 | $2.91 | $2.91 | 14,140 |
| 2019-07-19 | $3.15 | $3.24 | $2.93 | $3.00 | $3.00 | 18,798 |
| 2019-07-18 | $3.21 | $3.21 | $3.09 | $3.11 | $3.11 | 7,825 |
| 2019-07-17 | $3.31 | $3.31 | $3.15 | $3.19 | $3.19 | 6,473 |
| 2019-07-16 | $3.40 | $3.40 | $3.21 | $3.28 | $3.28 | 4,865 |
| 2019-07-15 | $3.79 | $3.79 | $3.36 | $3.36 | $3.36 | 21,029 |
| 2019-07-12 | $3.23 | $3.82 | $3.16 | $3.82 | $3.82 | 32,698 |
| 2019-07-11 | $2.97 | $3.17 | $2.92 | $3.10 | $3.10 | 18,127 |
| 2019-07-10 | $2.82 | $2.95 | $2.82 | $2.93 | $2.93 | 14,187 |
| 2019-07-09 | $2.80 | $2.85 | $2.78 | $2.82 | $2.82 | 9,248 |
| 2019-07-08 | $3.01 | $3.01 | $2.78 | $2.78 | $2.78 | 19,045 |
| 2019-07-05 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 244 |
| 2019-07-03 | $2.98 | $3.00 | $2.94 | $2.96 | $2.96 | 6,964 |
| 2019-07-02 | $3.11 | $3.11 | $2.79 | $2.97 | $2.97 | 13,006 |
| 2019-07-01 | $3.02 | $3.14 | $2.91 | $3.03 | $3.03 | 3,091 |
| 2019-06-28 | $2.92 | $3.10 | $2.87 | $2.92 | $2.92 | 14,193 |
| 2019-06-27 | $2.98 | $3.00 | $2.89 | $3.00 | $3.00 | 4,515 |
| 2019-06-26 | $2.75 | $3.05 | $2.73 | $2.89 | $2.89 | 22,675 |
| 2019-06-25 | $3.12 | $3.12 | $2.75 | $2.75 | $2.75 | 18,313 |
| 2019-06-24 | $3.09 | $3.11 | $2.69 | $2.93 | $2.93 | 34,973 |
| 2019-06-21 | $3.10 | $3.40 | $3.01 | $3.13 | $3.13 | 40,408 |
| 2019-06-20 | $3.13 | $3.19 | $3.10 | $3.10 | $3.10 | 17,950 |
| 2019-06-19 | $3.35 | $3.35 | $3.10 | $3.11 | $3.11 | 21,938 |
| 2019-06-18 | $3.66 | $3.66 | $3.36 | $3.38 | $3.38 | 20,887 |
| 2019-06-17 | $3.70 | $3.75 | $3.52 | $3.58 | $3.58 | 11,315 |
| 2019-06-14 | $3.53 | $3.69 | $3.41 | $3.69 | $3.69 | 15,531 |
| 2019-06-13 | $4.00 | $4.00 | $3.55 | $3.56 | $3.56 | 40,836 |
| 2019-06-12 | $4.09 | $4.24 | $3.74 | $3.92 | $3.92 | 89,209 |
| 2019-06-11 | $4.27 | $4.27 | $4.00 | $4.00 | $4.00 | 68,344 |
| 2019-06-10 | $3.84 | $4.27 | $3.84 | $4.27 | $4.27 | 62,442 |
| 2019-06-07 | $3.83 | $3.86 | $3.69 | $3.82 | $3.82 | 13,732 |
| 2019-06-06 | $3.55 | $3.76 | $3.37 | $3.74 | $3.74 | 21,389 |
| 2019-06-05 | $3.89 | $3.93 | $3.51 | $3.58 | $3.58 | 40,080 |
| 2019-06-04 | $3.73 | $3.90 | $3.51 | $3.87 | $3.87 | 86,787 |
| 2019-06-03 | $4.50 | $4.50 | $3.73 | $3.73 | $3.73 | 58,261 |
| 2019-05-31 | $4.20 | $4.48 | $3.99 | $4.33 | $4.33 | 104,292 |
| 2019-05-30 | $4.26 | $4.55 | $4.07 | $4.20 | $4.20 | 93,436 |
| 2019-05-29 | $4.50 | $4.50 | $3.73 | $4.30 | $4.30 | 38,701 |
| 2019-05-28 | $3.95 | $4.19 | $3.95 | $4.03 | $4.03 | 23,814 |
| 2019-05-24 | $4.03 | $4.04 | $3.91 | $3.99 | $3.99 | 5,457 |
| 2019-05-23 | $4.00 | $4.03 | $3.91 | $3.99 | $3.99 | 7,113 |
| 2019-05-22 | $3.90 | $4.10 | $3.90 | $3.94 | $3.94 | 5,852 |
| 2019-05-21 | $3.84 | $3.93 | $3.80 | $3.90 | $3.90 | 10,153 |
| 2019-05-20 | $3.81 | $4.14 | $3.81 | $3.90 | $3.90 | 4,000 |
| 2019-05-17 | $3.91 | $3.91 | $3.77 | $3.77 | $3.77 | 19,656 |
| 2019-05-16 | $4.14 | $4.14 | $3.84 | $4.00 | $4.00 | 15,423 |
| 2019-05-15 | $4.02 | $4.22 | $3.96 | $4.09 | $4.09 | 31,976 |
| 2019-05-14 | $3.94 | $3.96 | $3.85 | $3.96 | $3.96 | 4,221 |
| 2019-05-13 | $4.19 | $4.19 | $3.79 | $3.85 | $3.85 | 21,365 |
| 2019-05-10 | $4.14 | $4.14 | $3.96 | $4.00 | $4.00 | 63,199 |
| 2019-05-09 | $4.36 | $4.36 | $4.22 | $4.27 | $4.27 | 7,630 |
| 2019-05-08 | $4.29 | $4.54 | $4.29 | $4.40 | $4.40 | 9,833 |
| 2019-05-07 | $4.36 | $4.50 | $4.34 | $4.50 | $4.50 | 29,591 |
| 2019-05-06 | $4.57 | $4.57 | $4.33 | $4.50 | $4.50 | 48,380 |
| 2019-05-03 | $3.63 | $4.50 | $3.63 | $4.40 | $4.40 | 93,262 |
| 2019-05-02 | $3.56 | $3.79 | $3.56 | $3.70 | $3.70 | 18,120 |
| 2019-05-01 | $3.73 | $3.75 | $3.70 | $3.72 | $3.72 | 14,247 |
| 2019-04-30 | $3.69 | $3.73 | $3.61 | $3.64 | $3.64 | 20,033 |
| 2019-04-29 | $3.36 | $3.68 | $3.26 | $3.65 | $3.65 | 27,626 |
| 2019-04-26 | $3.00 | $3.51 | $3.00 | $3.36 | $3.36 | 44,618 |
| 2019-04-25 | $3.26 | $3.26 | $2.94 | $2.95 | $2.95 | 20,451 |
| 2019-04-24 | $3.23 | $3.28 | $3.13 | $3.18 | $3.18 | 35,443 |
| 2019-04-23 | $3.45 | $3.47 | $3.26 | $3.26 | $3.26 | 11,749 |
| 2019-04-22 | $3.41 | $3.61 | $3.41 | $3.45 | $3.45 | 14,069 |
| 2019-04-18 | $3.58 | $3.60 | $3.36 | $3.36 | $3.36 | 14,090 |
| 2019-04-17 | $3.33 | $3.56 | $3.33 | $3.56 | $3.56 | 9,952 |
| 2019-04-16 | $3.40 | $3.74 | $3.22 | $3.74 | $3.74 | 41,777 |
| 2019-04-15 | $3.50 | $3.52 | $2.90 | $3.21 | $3.21 | 59,941 |
| 2019-04-12 | $3.71 | $3.71 | $3.44 | $3.50 | $3.50 | 10,040 |
| 2019-04-11 | $3.75 | $3.80 | $3.63 | $3.63 | $3.63 | 58,233 |
| 2019-04-10 | $3.75 | $3.84 | $3.75 | $3.75 | $3.75 | 5,132 |
| 2019-04-09 | $3.81 | $3.85 | $3.78 | $3.85 | $3.85 | 3,889 |
| 2019-04-08 | $3.92 | $4.03 | $3.71 | $3.71 | $3.71 | 22,345 |
| 2019-04-05 | $3.90 | $3.90 | $3.72 | $3.74 | $3.74 | 8,363 |
| 2019-04-04 | $3.84 | $3.96 | $3.80 | $3.80 | $3.80 | 12,407 |
| 2019-04-03 | $3.90 | $3.90 | $3.75 | $3.87 | $3.87 | 20,408 |
| 2019-04-02 | $4.00 | $4.04 | $3.86 | $3.90 | $3.90 | 9,821 |
| 2019-04-01 | $4.04 | $4.06 | $3.95 | $3.99 | $3.99 | 30,447 |
| 2019-03-29 | $4.11 | $4.11 | $3.97 | $4.02 | $4.02 | 48,811 |
| 2019-03-28 | $3.89 | $4.00 | $3.82 | $3.94 | $3.94 | 38,611 |
| 2019-03-27 | $3.97 | $3.99 | $3.82 | $3.86 | $3.86 | 13,421 |
| 2019-03-26 | $3.96 | $4.03 | $3.86 | $3.89 | $3.89 | 35,050 |
| 2019-03-25 | $3.80 | $3.91 | $3.65 | $3.71 | $3.71 | 14,419 |
| 2019-03-22 | $3.92 | $3.92 | $3.60 | $3.60 | $3.60 | 40,764 |
| 2019-03-21 | $4.05 | $4.06 | $3.96 | $3.98 | $3.98 | 21,915 |
| 2019-03-20 | $4.03 | $4.12 | $4.00 | $4.05 | $4.05 | 7,145 |
| 2019-03-19 | $4.11 | $4.35 | $4.03 | $4.03 | $4.03 | 15,636 |
| 2019-03-18 | $4.00 | $4.16 | $4.00 | $4.11 | $4.11 | 12,816 |
| 2019-03-15 | $4.15 | $4.15 | $4.00 | $4.05 | $4.05 | 2,382 |
| 2019-03-14 | $4.21 | $4.21 | $4.08 | $4.08 | $4.08 | 23,551 |
| 2019-03-13 | $4.30 | $4.30 | $4.12 | $4.14 | $4.14 | 13,158 |
| 2019-03-12 | $4.20 | $4.28 | $4.10 | $4.12 | $4.12 | 43,333 |
| 2019-03-11 | $4.10 | $4.26 | $4.06 | $4.06 | $4.06 | 77,083 |
| 2019-03-08 | $4.12 | $4.12 | $4.00 | $4.05 | $4.05 | 7,948 |
| 2019-03-07 | $4.19 | $4.19 | $4.05 | $4.09 | $4.09 | 9,746 |
| 2019-03-06 | $4.20 | $4.26 | $4.12 | $4.19 | $4.19 | 27,442 |
| 2019-03-05 | $4.16 | $4.22 | $4.10 | $4.13 | $4.13 | 22,252 |
| 2019-03-04 | $4.19 | $4.30 | $4.05 | $4.05 | $4.05 | 70,216 |
| 2019-03-01 | $4.14 | $4.37 | $4.03 | $4.12 | $4.12 | 937,093 |
| 2019-02-28 | $4.82 | $5.13 | $4.82 | $5.13 | $5.13 | 18,140 |
| 2019-02-27 | $5.10 | $5.13 | $4.80 | $4.80 | $4.80 | 13,450 |
| 2019-02-26 | $5.67 | $5.67 | $5.38 | $5.52 | $5.52 | 11,407 |
| 2019-02-25 | $5.35 | $5.65 | $5.35 | $5.48 | $5.48 | 11,161 |
| 2019-02-22 | $5.20 | $5.42 | $5.10 | $5.25 | $5.25 | 17,467 |
| 2019-02-21 | $4.84 | $5.05 | $4.83 | $5.05 | $5.05 | 5,265 |
| 2019-02-20 | $4.91 | $4.91 | $4.80 | $4.80 | $4.80 | 3,744 |
| 2019-02-19 | $4.99 | $4.99 | $4.87 | $4.87 | $4.87 | 3,094 |
| 2019-02-15 | $5.02 | $5.03 | $4.98 | $4.98 | $4.98 | 5,950 |
| 2019-02-14 | $5.03 | $5.08 | $4.98 | $4.98 | $4.98 | 11,386 |
| 2019-02-13 | $5.18 | $5.18 | $5.00 | $5.00 | $5.00 | 6,130 |
| 2019-02-12 | $5.07 | $5.35 | $5.00 | $5.09 | $5.09 | 4,037 |
| 2019-02-11 | $5.05 | $5.06 | $5.00 | $5.00 | $5.00 | 1,209 |
| 2019-02-08 | $5.14 | $5.34 | $5.04 | $5.06 | $5.06 | 24,448 |
| 2019-02-07 | $5.15 | $5.19 | $5.01 | $5.14 | $5.14 | 11,115 |
| 2019-02-06 | $5.20 | $5.21 | $5.15 | $5.20 | $5.20 | 4,343 |
| 2019-02-05 | $5.36 | $5.36 | $5.25 | $5.25 | $5.25 | 3,901 |
| 2019-02-04 | $5.50 | $5.55 | $5.50 | $5.50 | $5.50 | 10,004 |
| 2019-02-01 | $5.50 | $5.58 | $5.50 | $5.58 | $5.58 | 9,126 |
| 2019-01-31 | $5.65 | $5.65 | $5.40 | $5.44 | $5.44 | 2,048 |
| 2019-01-30 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 115 |
| 2019-01-29 | $5.73 | $5.74 | $5.60 | $5.60 | $5.60 | 475 |
| 2019-01-28 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 435 |
| 2019-01-25 | $5.64 | $5.67 | $5.64 | $5.67 | $5.67 | 1,340 |
| 2019-01-24 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2019-01-23 | $5.60 | $5.60 | $5.51 | $5.51 | $5.51 | 203 |
| 2019-01-22 | $5.85 | $5.85 | $5.63 | $5.63 | $5.63 | 8,661 |
| 2019-01-18 | $5.65 | $5.84 | $5.65 | $5.84 | $5.84 | 1,059 |
| 2019-01-17 | $5.66 | $5.66 | $5.60 | $5.60 | $5.60 | 435 |
| 2019-01-16 | $5.80 | $5.80 | $5.73 | $5.74 | $5.74 | 1,700 |
| 2019-01-15 | $5.70 | $5.84 | $5.62 | $5.84 | $5.84 | 5,085 |
| 2019-01-14 | $5.56 | $5.65 | $5.56 | $5.63 | $5.63 | 735 |
| 2019-01-11 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,952 |
| 2019-01-10 | $5.56 | $5.56 | $5.52 | $5.52 | $5.52 | 562 |
| 2019-01-09 | $5.48 | $5.49 | $5.45 | $5.45 | $5.45 | 2,205 |
| 2019-01-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 125 |
| 2019-01-07 | $5.44 | $5.53 | $5.44 | $5.46 | $5.46 | 300 |
| 2019-01-04 | $5.00 | $5.29 | $5.00 | $5.29 | $5.29 | 4,116 |
| 2019-01-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 167 |
| 2019-01-02 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 400 |
| 2018-12-31 | $5.10 | $5.17 | $5.10 | $5.17 | $5.17 | 1,418 |
| 2018-12-28 | $4.97 | $5.01 | $4.97 | $5.01 | $5.01 | 958 |
| 2018-12-27 | $5.11 | $5.21 | $5.00 | $5.00 | $5.00 | 18,450 |
| 2018-12-26 | $4.94 | $5.17 | $4.71 | $5.17 | $5.17 | 8,478 |
| 2018-12-24 | $5.16 | $5.18 | $4.90 | $4.93 | $4.93 | 6,609 |
| 2018-12-21 | $5.31 | $5.38 | $5.26 | $5.26 | $5.26 | 3,587 |
| 2018-12-20 | $5.25 | $5.34 | $4.83 | $5.30 | $5.30 | 44,350 |
| 2018-12-19 | $5.25 | $5.49 | $5.25 | $5.34 | $5.34 | 6,730 |
| 2018-12-18 | $5.34 | $5.55 | $5.32 | $5.32 | $5.32 | 4,676 |
| 2018-12-17 | $5.45 | $5.60 | $5.32 | $5.36 | $5.36 | 4,161 |
| 2018-12-14 | $5.65 | $5.65 | $5.43 | $5.45 | $5.45 | 5,141 |
| 2018-12-13 | $5.32 | $5.79 | $5.32 | $5.65 | $5.65 | 12,338 |
| 2018-12-12 | $5.45 | $5.65 | $5.30 | $5.32 | $5.32 | 16,078 |
| 2018-12-11 | $5.82 | $5.95 | $5.41 | $5.56 | $5.56 | 13,857 |
| 2018-12-10 | $5.92 | $6.02 | $5.75 | $5.88 | $5.88 | 35,136 |
| 2018-12-07 | $6.00 | $6.00 | $5.90 | $5.90 | $5.90 | 9,235 |
| 2018-12-06 | $5.96 | $6.02 | $5.75 | $5.75 | $5.75 | 49,896 |
| 2018-12-04 | $6.33 | $6.33 | $5.92 | $5.92 | $5.92 | 14,263 |
| 2018-12-03 | $6.35 | $7.07 | $6.28 | $6.34 | $6.34 | 18,994 |
| 2018-11-30 | $6.09 | $6.31 | $6.09 | $6.28 | $6.28 | 10,448 |
| 2018-11-29 | $6.22 | $6.25 | $6.04 | $6.04 | $6.04 | 14,866 |
| 2018-11-28 | $5.60 | $6.15 | $5.60 | $6.05 | $6.05 | 32,545 |
| 2018-11-27 | $5.80 | $5.80 | $5.63 | $5.63 | $5.63 | 17,226 |
| 2018-11-26 | $5.80 | $5.80 | $5.62 | $5.75 | $5.75 | 10,825 |
| 2018-11-23 | $5.88 | $5.88 | $5.75 | $5.86 | $5.86 | 7,577 |
| 2018-11-21 | $5.51 | $5.51 | $5.47 | $5.50 | $5.50 | 2,668 |
| 2018-11-20 | $5.55 | $5.58 | $5.31 | $5.52 | $5.52 | 4,002 |
| 2018-11-19 | $5.52 | $5.60 | $5.52 | $5.52 | $5.52 | 550 |
| 2018-11-16 | $6.03 | $6.03 | $5.54 | $5.65 | $5.65 | 10,550 |
| 2018-11-15 | $5.30 | $5.51 | $5.30 | $5.50 | $5.50 | 11,393 |
| 2018-11-14 | $5.40 | $5.52 | $5.16 | $5.34 | $5.34 | 7,010 |
| 2018-11-13 | $5.35 | $5.47 | $5.35 | $5.45 | $5.45 | 5,517 |
| 2018-11-12 | $5.69 | $5.69 | $5.35 | $5.40 | $5.40 | 8,256 |
| 2018-11-09 | $5.69 | $5.69 | $5.68 | $5.68 | $5.68 | 511 |
| 2018-11-08 | $5.80 | $5.83 | $5.80 | $5.83 | $5.83 | 257 |
| 2018-11-07 | $5.53 | $5.66 | $5.53 | $5.66 | $5.66 | 1,966 |
| 2018-11-06 | $5.80 | $5.80 | $5.59 | $5.59 | $5.59 | 15,494 |
| 2018-11-05 | $5.81 | $5.83 | $5.60 | $5.77 | $5.77 | 11,954 |
| 2018-11-02 | $5.79 | $5.79 | $5.77 | $5.77 | $5.77 | 611 |
| 2018-11-01 | $5.82 | $5.82 | $5.53 | $5.60 | $5.60 | 13,364 |
| 2018-10-31 | $5.60 | $5.63 | $5.34 | $5.52 | $5.52 | 11,950 |
| 2018-10-30 | $5.49 | $5.52 | $5.49 | $5.51 | $5.51 | 1,900 |
| 2018-10-29 | $5.75 | $5.75 | $5.51 | $5.51 | $5.51 | 1,105 |
| 2018-10-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 345 |
| 2018-10-25 | $5.54 | $5.55 | $5.45 | $5.49 | $5.49 | 2,410 |
| 2018-10-24 | $5.65 | $5.74 | $5.65 | $5.65 | $5.65 | 13,378 |
| 2018-10-23 | $5.75 | $5.75 | $5.55 | $5.70 | $5.70 | 6,505 |
| 2018-10-22 | $5.67 | $5.87 | $5.54 | $5.87 | $5.87 | 3,088 |
| 2018-10-19 | $5.35 | $5.85 | $5.35 | $5.60 | $5.60 | 8,417 |
| 2018-10-18 | $5.35 | $5.44 | $5.35 | $5.35 | $5.35 | 11,362 |
| 2018-10-17 | $5.57 | $5.57 | $5.35 | $5.41 | $5.41 | 5,120 |
| 2018-10-16 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2018-10-15 | $5.44 | $5.46 | $5.35 | $5.35 | $5.35 | 3,896 |
| 2018-10-12 | $5.70 | $5.71 | $5.42 | $5.42 | $5.42 | 1,638 |
| 2018-10-11 | $5.16 | $5.17 | $5.06 | $5.06 | $5.06 | 1,624 |
| 2018-10-10 | $5.50 | $5.50 | $5.47 | $5.47 | $5.47 | 6,823 |
| 2018-10-09 | $5.50 | $5.58 | $5.50 | $5.58 | $5.58 | 6,837 |
| 2018-10-08 | $5.50 | $5.55 | $5.50 | $5.50 | $5.50 | 3,229 |
| 2018-10-05 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 1,100 |
| 2018-10-04 | $5.65 | $5.67 | $5.47 | $5.48 | $5.48 | 4,879 |
| 2018-10-03 | $5.78 | $5.78 | $5.67 | $5.67 | $5.67 | 264 |
| 2018-10-02 | $6.00 | $6.00 | $5.75 | $5.75 | $5.75 | 2,641 |
| 2018-10-01 | $6.00 | $6.00 | $5.86 | $5.90 | $5.90 | 3,995 |
| 2018-09-28 | $5.75 | $5.94 | $5.75 | $5.94 | $5.94 | 4,121 |
| 2018-09-27 | $5.55 | $5.55 | $5.49 | $5.49 | $5.49 | 1,638 |
| 2018-09-26 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 1,310 |
| 2018-09-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 167 |
| 2018-09-24 | $5.50 | $5.50 | $5.43 | $5.45 | $5.45 | 769 |
| 2018-09-21 | $5.29 | $5.37 | $5.16 | $5.16 | $5.16 | 4,471 |
| 2018-09-20 | $5.23 | $5.32 | $5.20 | $5.29 | $5.29 | 5,934 |
| 2018-09-19 | $5.43 | $5.43 | $5.20 | $5.31 | $5.31 | 4,500 |
| 2018-09-18 | $5.70 | $5.70 | $5.60 | $5.60 | $5.60 | 2,265 |
| 2018-09-17 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 373 |
| 2018-09-14 | $5.40 | $5.60 | $5.40 | $5.60 | $5.60 | 9,988 |
| 2018-09-13 | $5.35 | $5.43 | $5.35 | $5.40 | $5.40 | 2,375 |
| 2018-09-12 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 2,861 |
| 2018-09-11 | $5.48 | $5.60 | $5.35 | $5.42 | $5.42 | 5,711 |
| 2018-09-10 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 190 |
| 2018-09-07 | $5.45 | $5.45 | $5.44 | $5.44 | $5.44 | 1,239 |
| 2018-09-06 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2018-09-05 | $5.60 | $5.63 | $5.47 | $5.47 | $5.47 | 12,635 |
| 2018-09-04 | $5.64 | $5.70 | $5.62 | $5.62 | $5.62 | 928 |
| 2018-08-31 | $5.65 | $5.65 | $5.43 | $5.62 | $5.62 | 5,560 |
| 2018-08-30 | $5.59 | $5.75 | $5.56 | $5.75 | $5.75 | 3,909 |
| 2018-08-29 | $5.70 | $5.70 | $5.53 | $5.57 | $5.57 | 2,344 |
| 2018-08-28 | $5.53 | $5.85 | $5.53 | $5.59 | $5.59 | 9,424 |
| 2018-08-27 | $5.05 | $5.10 | $5.05 | $5.10 | $5.10 | 5,966 |
| 2018-08-24 | $5.07 | $5.07 | $5.00 | $5.00 | $5.00 | 2,500 |
| 2018-08-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,200 |
| 2018-08-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1 |
| 2018-08-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 11 |
| 2018-08-20 | $4.98 | $5.00 | $4.98 | $5.00 | $5.00 | 1,727 |
| 2018-08-17 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 93 |
| 2018-08-16 | $5.00 | $5.10 | $5.00 | $5.10 | $5.10 | 5,006 |
| 2018-08-15 | $5.10 | $5.10 | $5.04 | $5.04 | $5.04 | 3,612 |
| 2018-08-14 | $5.10 | $5.10 | $5.03 | $5.03 | $5.03 | 5,648 |
| 2018-08-13 | $5.03 | $5.10 | $4.98 | $4.98 | $4.98 | 4,541 |
| 2018-08-10 | $5.05 | $5.10 | $5.04 | $5.09 | $5.09 | 8,718 |
| 2018-08-09 | $4.80 | $5.05 | $4.80 | $5.03 | $5.03 | 6,100 |
| 2018-08-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 468 |
| 2018-08-07 | $4.90 | $5.00 | $4.90 | $5.00 | $5.00 | 5,400 |
| 2018-08-06 | $5.10 | $5.10 | $4.99 | $5.06 | $5.06 | 3,600 |
| 2018-08-03 | $4.94 | $4.98 | $4.94 | $4.98 | $4.98 | 466 |
| 2018-08-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 22 |
| 2018-08-01 | $4.71 | $4.90 | $4.71 | $4.90 | $4.90 | 2,898 |
| 2018-07-31 | $4.90 | $5.00 | $4.90 | $5.00 | $5.00 | 8,650 |
| 2018-07-30 | $5.00 | $5.10 | $5.00 | $5.00 | $5.00 | 10,534 |
| 2018-07-27 | $5.10 | $5.10 | $4.95 | $5.10 | $5.10 | 9,510 |
| 2018-07-26 | $5.09 | $5.10 | $5.09 | $5.10 | $5.10 | 18,687 |
| 2018-07-25 | $5.00 | $5.09 | $4.99 | $5.02 | $5.02 | 7,049 |
| 2018-07-24 | $4.81 | $4.83 | $4.80 | $4.82 | $4.82 | 3,000 |
| 2018-07-23 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 37 |
| 2018-07-20 | $4.78 | $4.80 | $4.75 | $4.80 | $4.80 | 4,731 |
| 2018-07-19 | $4.75 | $4.85 | $4.67 | $4.80 | $4.80 | 4,700 |
| 2018-07-18 | $4.59 | $4.67 | $4.59 | $4.67 | $4.67 | 2,000 |
| 2018-07-17 | $4.50 | $4.70 | $4.50 | $4.70 | $4.70 | 6,412 |
| 2018-07-16 | $4.62 | $4.65 | $4.55 | $4.65 | $4.65 | 3,582 |
| 2018-07-13 | $4.85 | $4.85 | $4.78 | $4.78 | $4.78 | 687 |
| 2018-07-12 | $4.87 | $4.90 | $4.71 | $4.81 | $4.81 | 11,206 |
| 2018-07-11 | $4.87 | $4.92 | $4.80 | $4.80 | $4.80 | 4,325 |
| 2018-07-10 | $4.87 | $5.00 | $4.87 | $4.92 | $4.92 | 5,125 |
| 2018-07-09 | $5.00 | $5.09 | $4.85 | $5.05 | $5.05 | 15,480 |
| 2018-07-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 516 |
| 2018-07-05 | $5.13 | $5.15 | $5.08 | $5.15 | $5.15 | 6,142 |
| 2018-07-03 | $5.00 | $5.01 | $4.95 | $5.00 | $5.00 | 4,485 |
| 2018-07-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,230 |
| 2018-06-29 | $5.07 | $5.08 | $5.00 | $5.08 | $5.08 | 10,400 |
| 2018-06-28 | $5.23 | $5.23 | $5.06 | $5.06 | $5.06 | 401 |
| 2018-06-27 | $5.03 | $5.08 | $4.91 | $5.02 | $5.02 | 6,377 |
| 2018-06-26 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 354 |
| 2018-06-25 | $4.98 | $5.10 | $4.88 | $5.00 | $5.00 | 8,047 |
| 2018-06-22 | $4.80 | $5.22 | $4.80 | $4.98 | $4.98 | 7,134 |
| 2018-06-21 | $4.80 | $4.93 | $4.80 | $4.81 | $4.81 | 34,705 |
| 2018-06-20 | $5.15 | $5.30 | $4.81 | $4.81 | $4.81 | 11,816 |
| 2018-06-19 | $5.20 | $5.29 | $5.11 | $5.27 | $5.27 | 11,804 |
| 2018-06-18 | $5.35 | $5.43 | $5.35 | $5.35 | $5.35 | 7,014 |
| 2018-06-15 | $5.45 | $5.69 | $5.35 | $5.35 | $5.35 | 28,375 |
| 2018-06-14 | $5.70 | $5.80 | $5.33 | $5.50 | $5.50 | 14,288 |
| 2018-06-13 | $5.98 | $5.98 | $5.52 | $5.88 | $5.88 | 13,173 |
| 2018-06-12 | $5.92 | $6.15 | $5.92 | $5.98 | $5.98 | 9,129 |
| 2018-06-11 | $6.16 | $6.16 | $6.00 | $6.00 | $6.00 | 7,864 |
| 2018-06-08 | $6.16 | $6.16 | $6.05 | $6.05 | $6.05 | 3,149 |
| 2018-06-07 | $6.10 | $6.18 | $6.00 | $6.07 | $6.07 | 16,724 |
| 2018-06-06 | $6.21 | $6.36 | $6.14 | $6.19 | $6.19 | 23,889 |
| 2018-06-05 | $6.40 | $6.50 | $6.01 | $6.20 | $6.20 | 14,197 |
| 2018-06-04 | $7.19 | $7.19 | $6.30 | $6.34 | $6.34 | 26,800 |
| 2018-06-01 | $7.21 | $7.21 | $6.75 | $6.88 | $6.88 | 3,726 |
IMV Inc (IMV) News Headlines
Recent IMV Inc (IMV) News
Similar Companies to IMV Inc (IMV) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |