BlackRock iShares USD Corp Bond UCITS ETF USD (Acc) (ISCXF) Exchange: OTCGREY
Data as of April 24, 2024
$5.64 ($0.06) 1.04%
BlackRock iShares USD Corp Bond UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares USD Corp Bond UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $5.62 |
| Previous Close | $5.64 |
| High | $5.64 |
| Low | $5.61 |
| Adjusted Open | $5.62 |
| Previous Adjusted Close | $5.64 |
| Adjusted High | $5.64 |
| Adjusted Low | $5.61 |
About BlackRock iShares USD Corp Bond UCITS ETF USD (Acc) (ISCXF)
BlackRock Asset Management Ireland Limited BlackRock iShares USD Corp Bond UCITS ETF USD Acc
Invest in BlackRock iShares USD Corp Bond UCITS ETF USD (Acc) (ISCXF)
Historical Stock Data for BlackRock iShares USD Corp Bond UCITS ETF USD (Acc) (ISCXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.62 | $5.64 | $5.61 | $5.64 | $5.64 | 492,688 |
| 2024-04-11 | $5.62 | $5.62 | $5.58 | $5.58 | $5.58 | 335,254 |
| 2024-04-10 | $5.64 | $5.65 | $5.61 | $5.61 | $5.61 | 139,638 |
| 2024-04-09 | $5.69 | $5.71 | $5.68 | $5.71 | $5.71 | 79,626 |
| 2024-04-08 | $5.65 | $5.68 | $5.64 | $5.67 | $5.67 | 17,749 |
| 2024-04-05 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 154,414 |
| 2024-04-04 | $5.70 | $5.70 | $5.66 | $5.69 | $5.69 | 24,400 |
| 2024-04-03 | $5.65 | $5.69 | $5.65 | $5.68 | $5.68 | 198,140 |
| 2024-04-02 | $5.64 | $5.68 | $5.64 | $5.68 | $5.68 | 7,974 |
| 2024-04-01 | $5.65 | $5.68 | $5.64 | $5.68 | $5.68 | 7,974 |
| 2024-03-28 | $5.75 | $5.76 | $5.75 | $5.76 | $5.76 | 506,842 |
| 2024-03-27 | $5.71 | $5.75 | $5.71 | $5.73 | $5.73 | 51,650 |
| 2024-03-26 | $5.71 | $5.72 | $5.66 | $5.72 | $5.72 | 60,399 |
| 2024-03-25 | $5.72 | $5.74 | $5.69 | $5.72 | $5.72 | 64,757 |
| 2024-03-22 | $5.73 | $5.76 | $5.72 | $5.76 | $5.76 | 98,794 |
| 2024-03-21 | $5.69 | $5.72 | $5.69 | $5.72 | $5.72 | 437,078 |
| 2024-03-20 | $5.69 | $5.69 | $5.66 | $5.66 | $5.66 | 113,551 |
| 2024-03-19 | $5.68 | $5.71 | $5.68 | $5.70 | $5.70 | 121,943 |
| 2024-03-18 | $5.69 | $5.69 | $5.65 | $5.65 | $5.65 | 106,551 |
| 2024-03-15 | $5.67 | $5.70 | $5.67 | $5.70 | $5.70 | 361,984 |
| 2024-03-14 | $5.69 | $5.70 | $5.66 | $5.66 | $5.66 | 115,733 |
| 2024-03-13 | $5.73 | $5.74 | $5.72 | $5.74 | $5.74 | 140,548 |
| 2024-03-12 | $5.73 | $5.74 | $5.70 | $5.70 | $5.70 | 119,307 |
| 2024-03-11 | $5.75 | $5.78 | $5.73 | $5.78 | $5.78 | 53,991 |
| 2024-03-08 | $5.75 | $5.75 | $5.72 | $5.72 | $5.72 | 36,648 |
| 2024-03-07 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 22,663 |
| 2024-03-06 | $5.71 | $5.73 | $5.70 | $5.70 | $5.70 | 82,327 |
| 2024-03-05 | $5.70 | $5.71 | $5.68 | $5.68 | $5.68 | 105,492 |
| 2024-03-04 | $5.67 | $5.68 | $5.66 | $5.66 | $5.66 | 51,462 |
| 2024-03-01 | $5.65 | $5.70 | $5.65 | $5.66 | $5.66 | 188,247 |
| 2024-02-29 | $5.65 | $5.68 | $5.62 | $5.62 | $5.62 | 252,061 |
| 2024-02-28 | $5.64 | $5.67 | $5.62 | $5.64 | $5.64 | 240,528 |
| 2024-02-27 | $5.66 | $5.66 | $5.65 | $5.66 | $5.66 | 105,196 |
| 2024-02-26 | $5.67 | $5.68 | $5.65 | $5.65 | $5.65 | 270,487 |
| 2024-02-23 | $5.66 | $5.67 | $5.65 | $5.67 | $5.67 | 112,994 |
| 2024-02-22 | $5.67 | $5.67 | $5.63 | $5.63 | $5.63 | 379,010 |
| 2024-02-21 | $5.65 | $5.67 | $5.62 | $5.67 | $5.67 | 112,657 |
| 2024-02-20 | $5.65 | $5.68 | $5.64 | $5.64 | $5.64 | 314,077 |
| 2024-02-16 | $5.62 | $5.64 | $5.62 | $5.63 | $5.63 | 545,382 |
| 2024-02-15 | $5.60 | $5.67 | $5.60 | $5.67 | $5.67 | 460,929 |
| 2024-02-14 | $5.63 | $5.66 | $5.62 | $5.66 | $5.66 | 65,758 |
| 2024-02-13 | $5.61 | $5.65 | $5.61 | $5.63 | $5.63 | 508,180 |
| 2024-02-12 | $5.69 | $5.69 | $5.64 | $5.65 | $5.65 | 58,153 |
| 2024-02-09 | $5.67 | $5.68 | $5.67 | $5.68 | $5.68 | 177,619 |
| 2024-02-08 | $5.68 | $5.71 | $5.68 | $5.70 | $5.70 | 414,778 |
| 2024-02-07 | $5.72 | $5.74 | $5.69 | $5.74 | $5.74 | 729,898 |
| 2024-02-06 | $5.68 | $5.75 | $5.68 | $5.75 | $5.75 | 1,640,023 |
| 2024-02-05 | $5.72 | $5.72 | $5.67 | $5.72 | $5.72 | 108,041 |
| 2024-02-02 | $5.75 | $5.78 | $5.72 | $5.77 | $5.77 | 319,654 |
| 2024-02-01 | $5.79 | $5.83 | $5.79 | $5.81 | $5.81 | 438,546 |
| 2024-01-31 | $5.76 | $5.79 | $5.76 | $5.78 | $5.78 | 46,367 |
| 2024-01-30 | $5.75 | $5.76 | $5.71 | $5.76 | $5.76 | 172,413 |
| 2024-01-29 | $5.72 | $5.75 | $5.72 | $5.75 | $5.75 | 32,337 |
| 2024-01-26 | $5.73 | $5.74 | $5.70 | $5.74 | $5.74 | 34,771 |
| 2024-01-25 | $5.72 | $5.72 | $5.69 | $5.69 | $5.69 | 80,763 |
| 2024-01-24 | $5.71 | $5.72 | $5.70 | $5.72 | $5.72 | 1,391,299 |
| 2024-01-23 | $5.70 | $5.71 | $5.67 | $5.67 | $5.67 | 236,896 |
| 2024-01-22 | $5.72 | $5.78 | $5.70 | $5.74 | $5.74 | 187,790 |
| 2024-01-19 | $5.69 | $5.70 | $5.68 | $5.68 | $5.68 | 231,663 |
| 2024-01-18 | $5.72 | $5.72 | $5.70 | $5.70 | $5.70 | 21,872 |
| 2024-01-17 | $5.69 | $5.72 | $5.69 | $5.70 | $5.70 | 85,518 |
| 2024-01-16 | $5.75 | $5.75 | $5.73 | $5.73 | $5.73 | 170,458 |
| 2024-01-12 | $5.80 | $5.80 | $5.74 | $5.74 | $5.74 | 49,675 |
| 2024-01-11 | $5.72 | $5.74 | $5.71 | $5.73 | $5.73 | 210,821 |
| 2024-01-10 | $5.77 | $5.77 | $5.68 | $5.75 | $5.75 | 114,233 |
| 2024-01-09 | $5.74 | $5.75 | $5.72 | $5.72 | $5.72 | 98,317 |
| 2024-01-08 | $5.70 | $5.73 | $5.70 | $5.73 | $5.73 | 51,057 |
| 2024-01-05 | $5.69 | $5.73 | $5.68 | $5.70 | $5.70 | 449,153 |
| 2024-01-04 | $5.70 | $5.74 | $5.69 | $5.71 | $5.71 | 40,207 |
| 2024-01-03 | $5.69 | $5.74 | $5.69 | $5.74 | $5.74 | 191,844 |
| 2024-01-02 | $5.76 | $5.77 | $5.73 | $5.77 | $5.77 | 68,229 |
| 2023-12-29 | $5.80 | $5.82 | $5.80 | $5.80 | $5.80 | 119,271 |
| 2023-12-28 | $5.81 | $5.83 | $5.79 | $5.82 | $5.82 | 1,471,293 |
| 2023-12-27 | $5.79 | $5.82 | $5.79 | $5.79 | $5.79 | 50,881 |
| 2023-12-26 | $5.80 | $5.80 | $5.75 | $5.80 | $5.80 | 89,401 |
| 2023-12-22 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-12-21 | $5.77 | $5.78 | $5.75 | $5.76 | $5.76 | 105,093 |
| 2023-12-20 | $5.77 | $5.78 | $5.76 | $5.78 | $5.78 | 221,144 |
| 2023-12-19 | $5.77 | $5.78 | $5.74 | $5.74 | $5.74 | 816,998 |
| 2023-12-18 | $5.76 | $5.76 | $5.75 | $5.76 | $5.76 | 23,691 |
| 2023-12-15 | $5.77 | $5.80 | $5.75 | $5.79 | $5.79 | 159,999 |
| 2023-12-14 | $5.78 | $5.82 | $5.75 | $5.76 | $5.76 | 378,035 |
| 2023-12-13 | $5.64 | $5.66 | $5.62 | $5.65 | $5.65 | 581,201 |
| 2023-12-12 | $5.59 | $5.64 | $5.59 | $5.60 | $5.60 | 87,619 |
| 2023-12-11 | $5.59 | $5.61 | $5.56 | $5.61 | $5.61 | 755,100 |
| 2023-12-08 | $5.60 | $5.61 | $5.57 | $5.57 | $5.57 | 219,657 |
| 2023-12-07 | $5.62 | $5.66 | $5.61 | $5.66 | $5.66 | 181,620 |
| 2023-12-06 | $5.62 | $5.64 | $5.61 | $5.64 | $5.64 | 620,329 |
| 2023-12-05 | $5.58 | $5.61 | $5.58 | $5.61 | $5.61 | 243,891 |
| 2023-12-04 | $5.57 | $5.58 | $5.53 | $5.57 | $5.57 | 103,670 |
| 2023-12-01 | $5.53 | $5.61 | $5.53 | $5.61 | $5.61 | 196,676 |
| 2023-11-30 | $5.53 | $5.55 | $5.50 | $5.50 | $5.50 | 340,690 |
| 2023-11-29 | $5.51 | $5.56 | $5.51 | $5.56 | $5.56 | 250,901 |
| 2023-11-28 | $5.48 | $5.51 | $5.48 | $5.51 | $5.51 | 37,905 |
| 2023-11-27 | $5.48 | $5.48 | $5.44 | $5.44 | $5.44 | 10,200 |
| 2023-11-24 | $5.45 | $5.46 | $5.44 | $5.46 | $5.46 | 34,848 |
| 2023-11-22 | $5.47 | $5.47 | $5.44 | $5.45 | $5.45 | 417,159 |
| 2023-11-21 | $5.44 | $5.46 | $5.44 | $5.45 | $5.45 | 697,007 |
| 2023-11-20 | $5.41 | $5.42 | $5.40 | $5.42 | $5.42 | 241,175 |
| 2023-11-17 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 74,779 |
| 2023-11-16 | $5.39 | $5.42 | $5.38 | $5.38 | $5.38 | 113,716 |
| 2023-11-15 | $5.37 | $5.37 | $5.34 | $5.36 | $5.36 | 185,994 |
| 2023-11-14 | $5.40 | $5.41 | $5.39 | $5.39 | $5.39 | 229,326 |
| 2023-11-13 | $5.28 | $5.30 | $5.28 | $5.30 | $5.30 | 292,176 |
| 2023-11-10 | $5.30 | $5.32 | $5.29 | $5.29 | $5.29 | 239,158 |
| 2023-11-09 | $5.31 | $5.31 | $5.30 | $5.31 | $5.31 | 108,432 |
| 2023-11-08 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 99,942 |
| 2023-11-07 | $5.29 | $5.31 | $5.28 | $5.29 | $5.29 | 76,839 |
| 2023-11-06 | $5.27 | $5.27 | $5.25 | $5.25 | $5.25 | 117,500 |
| 2023-11-03 | $5.34 | $5.34 | $5.32 | $5.32 | $5.32 | 247,449 |
| 2023-11-02 | $5.24 | $5.27 | $5.24 | $5.25 | $5.25 | 163,625 |
| 2023-11-01 | $5.17 | $5.19 | $5.15 | $5.15 | $5.15 | 117,295 |
| 2023-10-31 | $5.14 | $5.17 | $5.14 | $5.17 | $5.17 | 734,121 |
| 2023-10-30 | $5.14 | $5.14 | $5.13 | $5.14 | $5.14 | 289,562 |
| 2023-10-27 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 185,394 |
| 2023-10-26 | $5.14 | $5.14 | $5.12 | $5.14 | $5.14 | 40,609 |
| 2023-10-25 | $5.13 | $5.15 | $5.10 | $5.10 | $5.10 | 4,518,043 |
| 2023-10-24 | $5.15 | $5.16 | $5.14 | $5.15 | $5.15 | 75,878 |
| 2023-10-23 | $5.08 | $5.17 | $5.08 | $5.14 | $5.14 | 19,235 |
| 2023-10-20 | $5.10 | $5.12 | $5.08 | $5.09 | $5.09 | 395,971 |
| 2023-10-19 | $5.12 | $5.13 | $5.10 | $5.10 | $5.10 | 566,886 |
| 2023-10-18 | $5.15 | $5.16 | $5.11 | $5.11 | $5.11 | 126,229 |
| 2023-10-17 | $5.16 | $5.17 | $5.15 | $5.16 | $5.16 | 155,485 |
| 2023-10-16 | $5.22 | $5.23 | $5.19 | $5.19 | $5.19 | 102,661 |
| 2023-10-13 | $5.27 | $5.27 | $5.22 | $5.22 | $5.22 | 105,256 |
| 2023-10-12 | $5.29 | $5.29 | $5.23 | $5.23 | $5.23 | 212,286 |
| 2023-10-11 | $5.28 | $5.28 | $5.23 | $5.23 | $5.23 | 109,796 |
| 2023-10-10 | $5.21 | $5.27 | $5.21 | $5.27 | $5.27 | 86,090 |
| 2023-10-09 | $5.21 | $5.22 | $5.21 | $5.22 | $5.22 | 148,478 |
| 2023-10-06 | $5.13 | $5.20 | $5.13 | $5.20 | $5.20 | 73,359 |
| 2023-10-05 | $5.19 | $5.19 | $5.18 | $5.19 | $5.19 | 178,125 |
| 2023-10-04 | $5.17 | $5.20 | $5.16 | $5.20 | $5.20 | 175,357 |
| 2023-10-03 | $5.17 | $5.21 | $5.13 | $5.13 | $5.13 | 41,641 |
| 2023-10-02 | $5.22 | $5.23 | $5.19 | $5.19 | $5.19 | 47,366 |
| 2023-09-29 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 482,055 |
| 2023-09-28 | $5.23 | $5.28 | $5.23 | $5.28 | $5.28 | 273,712 |
| 2023-09-27 | $5.32 | $5.32 | $5.25 | $5.25 | $5.25 | 122,900 |
| 2023-09-26 | $5.31 | $5.32 | $5.26 | $5.31 | $5.31 | 287,874 |
| 2023-09-25 | $5.32 | $5.33 | $5.29 | $5.33 | $5.33 | 62,977 |
| 2023-09-22 | $5.32 | $5.35 | $5.32 | $5.35 | $5.35 | 24,994 |
| 2023-09-21 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 593,525 |
| 2023-09-20 | $5.40 | $5.41 | $5.37 | $5.41 | $5.41 | 79,648 |
| 2023-09-19 | $5.38 | $5.39 | $5.38 | $5.39 | $5.39 | 190,569 |
| 2023-09-18 | $5.38 | $5.38 | $5.37 | $5.38 | $5.38 | 14,869 |
| 2023-09-15 | $5.38 | $5.39 | $5.38 | $5.39 | $5.39 | 134,515 |
| 2023-09-14 | $5.39 | $5.39 | $5.36 | $5.37 | $5.37 | 115,441 |
| 2023-09-13 | $5.39 | $5.39 | $5.37 | $5.37 | $5.37 | 18,025 |
| 2023-09-12 | $5.39 | $5.39 | $5.37 | $5.37 | $5.37 | 162,241 |
| 2023-09-11 | $5.37 | $5.39 | $5.37 | $5.38 | $5.38 | 35,740 |
| 2023-09-08 | $5.40 | $5.42 | $5.40 | $5.42 | $5.42 | 43,651 |
| 2023-09-07 | $5.37 | $5.40 | $5.36 | $5.36 | $5.36 | 91,099 |
| 2023-09-06 | $5.37 | $5.38 | $5.35 | $5.38 | $5.38 | 81,845 |
| 2023-09-05 | $5.38 | $5.39 | $5.37 | $5.37 | $5.37 | 190,361 |
| 2023-09-01 | $5.43 | $5.43 | $5.39 | $5.40 | $5.40 | 142,557 |
| 2023-08-31 | $5.46 | $5.46 | $5.43 | $5.43 | $5.43 | 9,026 |
| 2023-08-30 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 82,657 |
| 2023-08-29 | $5.40 | $5.45 | $5.40 | $5.45 | $5.45 | 479,741 |
| 2023-08-28 | $5.43 | $5.43 | $5.38 | $5.39 | $5.39 | 136,886 |
| 2023-08-25 | $5.39 | $5.39 | $5.37 | $5.37 | $5.37 | 111,582 |
| 2023-08-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 638 |
| 2023-08-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 2,684 |
| 2023-08-22 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 15,755 |
| 2023-08-21 | $5.31 | $5.31 | $5.29 | $5.29 | $5.29 | 57,101 |
| 2023-08-18 | $5.33 | $5.36 | $5.33 | $5.36 | $5.36 | 8,008 |
| 2023-08-17 | $5.34 | $5.34 | $5.30 | $5.30 | $5.30 | 45,878 |
| 2023-08-16 | $5.37 | $5.37 | $5.35 | $5.35 | $5.35 | 66,930 |
| 2023-08-15 | $5.38 | $5.42 | $5.38 | $5.42 | $5.42 | 69,607 |
| 2023-08-14 | $5.37 | $5.42 | $5.37 | $5.37 | $5.37 | 120,176 |
| 2023-08-11 | $5.40 | $5.41 | $5.40 | $5.40 | $5.40 | 22,891 |
| 2023-08-10 | $5.45 | $5.47 | $5.45 | $5.46 | $5.46 | 261,125 |
| 2023-08-09 | $5.44 | $5.46 | $5.43 | $5.46 | $5.46 | 420,539 |
| 2023-08-08 | $5.46 | $5.46 | $5.42 | $5.45 | $5.45 | 112,712 |
| 2023-08-07 | $5.43 | $5.43 | $5.40 | $5.40 | $5.40 | 109,643 |
| 2023-08-04 | $5.42 | $5.44 | $5.42 | $5.44 | $5.44 | 52,524 |
| 2023-08-03 | $5.38 | $5.40 | $5.37 | $5.40 | $5.40 | 43,182 |
| 2023-08-02 | $5.42 | $5.44 | $5.41 | $5.44 | $5.44 | 106,575 |
| 2023-08-01 | $5.47 | $5.49 | $5.44 | $5.48 | $5.48 | 290,901 |
| 2023-07-31 | $5.52 | $5.54 | $5.51 | $5.54 | $5.54 | 128,186 |
| 2023-07-28 | $5.48 | $5.52 | $5.48 | $5.52 | $5.52 | 309,273 |
| 2023-07-27 | $5.52 | $5.52 | $5.49 | $5.49 | $5.49 | 115,518 |
| 2023-07-26 | $5.54 | $5.54 | $5.51 | $5.51 | $5.51 | 35,489 |
| 2023-07-25 | $5.51 | $5.53 | $5.50 | $5.50 | $5.50 | 162,888 |
| 2023-07-24 | $5.54 | $5.54 | $5.52 | $5.54 | $5.54 | 33,130 |
| 2023-07-21 | $5.54 | $5.55 | $5.53 | $5.54 | $5.54 | 202,594 |
| 2023-07-20 | $5.52 | $5.52 | $5.51 | $5.51 | $5.51 | 36,996 |
| 2023-07-19 | $5.54 | $5.57 | $5.53 | $5.57 | $5.57 | 191,127 |
| 2023-07-18 | $5.53 | $5.53 | $5.52 | $5.52 | $5.52 | 158,699 |
| 2023-07-17 | $5.50 | $5.51 | $5.50 | $5.50 | $5.50 | 26,446 |
| 2023-07-14 | $5.52 | $5.54 | $5.48 | $5.48 | $5.48 | 62,722 |
| 2023-07-13 | $5.53 | $5.54 | $5.51 | $5.54 | $5.54 | 97,989 |
| 2023-07-12 | $5.50 | $5.52 | $5.48 | $5.48 | $5.48 | 46,611 |
| 2023-07-11 | $5.44 | $5.45 | $5.43 | $5.43 | $5.43 | 63,165 |
| 2023-07-10 | $5.40 | $5.45 | $5.40 | $5.45 | $5.45 | 56,266 |
| 2023-07-07 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 580,369 |
| 2023-07-06 | $5.42 | $5.43 | $5.39 | $5.43 | $5.43 | 212,365 |
| 2023-07-05 | $5.48 | $5.50 | $5.47 | $5.47 | $5.47 | 241,009 |
| 2023-07-03 | $5.52 | $5.54 | $5.51 | $5.53 | $5.53 | 93,622 |
| 2023-06-30 | $5.47 | $5.49 | $5.47 | $5.49 | $5.49 | 22,038 |
| 2023-06-29 | $5.48 | $5.48 | $5.47 | $5.47 | $5.47 | 249,330 |
| 2023-06-28 | $5.49 | $5.52 | $5.48 | $5.52 | $5.52 | 119,413 |
| 2023-06-27 | $5.50 | $5.51 | $5.49 | $5.51 | $5.51 | 47,106 |
| 2023-06-26 | $5.51 | $5.51 | $5.50 | $5.50 | $5.50 | 57,343 |
| 2023-06-23 | $5.49 | $5.51 | $5.47 | $5.51 | $5.51 | 74,972 |
| 2023-06-22 | $5.48 | $5.50 | $5.46 | $5.46 | $5.46 | 346,725 |
| 2023-06-21 | $5.47 | $5.48 | $5.46 | $5.46 | $5.46 | 154,115 |
| 2023-06-20 | $5.52 | $5.53 | $5.48 | $5.48 | $5.48 | 213,879 |
| 2023-06-16 | $5.48 | $5.49 | $5.48 | $5.49 | $5.49 | 71,347 |
| 2023-06-15 | $5.48 | $5.51 | $5.48 | $5.51 | $5.51 | 48,814 |
| 2023-06-14 | $5.45 | $5.48 | $5.45 | $5.47 | $5.47 | 19,078 |
| 2023-06-13 | $5.45 | $5.47 | $5.45 | $5.47 | $5.47 | 6,197 |
| 2023-06-12 | $5.43 | $5.47 | $5.43 | $5.43 | $5.43 | 22,865 |
| 2023-06-09 | $5.43 | $5.45 | $5.43 | $5.43 | $5.43 | 123,526 |
| 2023-06-08 | $5.44 | $5.47 | $5.44 | $5.47 | $5.47 | 278,020 |
| 2023-06-07 | $5.44 | $5.48 | $5.44 | $5.45 | $5.45 | 152,848 |
| 2023-06-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 7,033 |
| 2023-06-05 | $5.46 | $5.48 | $5.45 | $5.45 | $5.45 | 642,007 |
| 2023-06-02 | $5.48 | $5.49 | $5.48 | $5.49 | $5.49 | 229,805 |
| 2023-06-01 | $5.49 | $5.51 | $5.48 | $5.49 | $5.49 | 1,954,885 |
| 2023-05-31 | $5.46 | $5.47 | $5.45 | $5.47 | $5.47 | 100,757 |
| 2023-05-30 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 5,376 |
| 2023-05-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 34,801 |
| 2023-05-25 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 11,510 |
| 2023-05-24 | $5.41 | $5.43 | $5.40 | $5.43 | $5.43 | 55,605 |
| 2023-05-23 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 56,479 |
| 2023-05-22 | $5.44 | $5.44 | $5.40 | $5.40 | $5.40 | 55,429 |
| 2023-05-19 | $5.43 | $5.44 | $5.41 | $5.44 | $5.44 | 72,578 |
| 2023-05-18 | $5.43 | $5.44 | $5.41 | $5.41 | $5.41 | 79,138 |
| 2023-05-17 | $5.44 | $5.47 | $5.42 | $5.42 | $5.42 | 117,908 |
| 2023-05-16 | $5.45 | $5.46 | $5.45 | $5.46 | $5.46 | 156,833 |
| 2023-05-15 | $5.48 | $5.49 | $5.45 | $5.46 | $5.46 | 15,810 |
| 2023-05-12 | $5.55 | $5.55 | $5.53 | $5.53 | $5.53 | 67,644 |
| 2023-05-11 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 747 |
| 2023-05-10 | $5.50 | $5.53 | $5.48 | $5.53 | $5.53 | 121,209 |
| 2023-05-09 | $5.48 | $5.50 | $5.48 | $5.49 | $5.49 | 141,268 |
| 2023-05-08 | $5.49 | $5.50 | $5.42 | $5.46 | $5.46 | 78,842 |
| 2023-05-05 | $5.53 | $5.54 | $5.49 | $5.54 | $5.54 | 39,269 |
| 2023-05-04 | $5.53 | $5.57 | $5.53 | $5.56 | $5.56 | 141,776 |
| 2023-05-03 | $5.57 | $5.58 | $5.52 | $5.52 | $5.52 | 388,141 |
| 2023-05-02 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 345,555 |
| 2023-05-01 | $5.60 | $5.60 | $5.48 | $5.53 | $5.53 | 47,983 |
| 2023-04-28 | $5.56 | $5.59 | $5.54 | $5.54 | $5.54 | 213,542 |
| 2023-04-27 | $5.54 | $5.55 | $5.51 | $5.55 | $5.55 | 56,689 |
| 2023-04-26 | $5.57 | $5.58 | $5.57 | $5.57 | $5.57 | 15,496 |
| 2023-04-25 | $5.57 | $5.57 | $5.55 | $5.55 | $5.55 | 36,985 |
| 2023-04-24 | $5.55 | $5.55 | $5.52 | $5.52 | $5.52 | 10,009 |
| 2023-04-21 | $5.53 | $5.53 | $5.50 | $5.51 | $5.51 | 9,084 |
| 2023-04-20 | $5.50 | $5.52 | $5.50 | $5.52 | $5.52 | 98,818 |
| 2023-04-19 | $5.52 | $5.52 | $5.51 | $5.51 | $5.51 | 20,486 |
| 2023-04-18 | $5.47 | $5.53 | $5.47 | $5.53 | $5.53 | 78,338 |
| 2023-04-17 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 2,806 |
| 2023-04-14 | $5.54 | $5.55 | $5.51 | $5.51 | $5.51 | 88,193 |
| 2023-04-13 | $5.56 | $5.57 | $5.56 | $5.57 | $5.57 | 34,314 |
| 2023-04-12 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 28,048 |
| 2023-04-11 | $5.56 | $5.57 | $5.54 | $5.54 | $5.54 | 58,415 |
| 2023-04-10 | $5.58 | $5.58 | $5.52 | $5.52 | $5.52 | 34,458 |
| 2023-04-06 | $5.58 | $5.61 | $5.58 | $5.61 | $5.61 | 31,509 |
| 2023-04-05 | $5.59 | $5.59 | $5.57 | $5.57 | $5.57 | 188,337 |
| 2023-04-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 9,121 |
| 2023-04-03 | $5.53 | $5.56 | $5.53 | $5.54 | $5.54 | 18,335 |
| 2023-03-31 | $5.52 | $5.52 | $5.51 | $5.51 | $5.51 | 29,376 |
| 2023-03-30 | $5.49 | $5.51 | $5.49 | $5.51 | $5.51 | 23,665 |
| 2023-03-29 | $5.46 | $5.47 | $5.46 | $5.47 | $5.47 | 137,175 |
| 2023-03-28 | $5.45 | $5.48 | $5.44 | $5.44 | $5.44 | 47,703 |
| 2023-03-27 | $5.49 | $5.51 | $5.49 | $5.50 | $5.50 | 59,417 |
| 2023-03-24 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 45,283 |
| 2023-03-23 | $5.50 | $5.50 | $5.48 | $5.48 | $5.48 | 13,916 |
| 2023-03-22 | $5.45 | $5.47 | $5.44 | $5.44 | $5.44 | 22,942 |
| 2023-03-21 | $5.44 | $5.46 | $5.44 | $5.44 | $5.44 | 35,154 |
| 2023-03-20 | $5.43 | $5.47 | $5.43 | $5.47 | $5.47 | 302,643 |
| 2023-03-17 | $5.46 | $5.47 | $5.46 | $5.47 | $5.47 | 13,478 |
| 2023-03-16 | $5.45 | $5.45 | $5.41 | $5.41 | $5.41 | 49,491 |
| 2023-03-15 | $5.44 | $5.46 | $5.40 | $5.46 | $5.46 | 234,272 |
| 2023-03-14 | $5.41 | $5.42 | $5.38 | $5.38 | $5.38 | 93,595 |
| 2023-03-13 | $5.43 | $5.44 | $5.43 | $5.44 | $5.44 | 39,208 |
| 2023-03-10 | $5.40 | $5.41 | $5.38 | $5.40 | $5.40 | 41,748 |
| 2023-03-09 | $5.34 | $5.35 | $5.30 | $5.30 | $5.30 | 15,066 |
| 2023-03-08 | $5.35 | $5.37 | $5.34 | $5.36 | $5.36 | 53,774 |
| 2023-03-07 | $5.35 | $5.36 | $5.32 | $5.32 | $5.32 | 29,575 |
| 2023-03-06 | $5.38 | $5.38 | $5.36 | $5.36 | $5.36 | 40,842 |
| 2023-03-03 | $5.34 | $5.34 | $5.32 | $5.32 | $5.32 | 1,177 |
| 2023-03-02 | $5.28 | $5.29 | $5.28 | $5.29 | $5.29 | 35,129 |
| 2023-03-01 | $5.31 | $5.32 | $5.29 | $5.31 | $5.31 | 189,880 |
| 2023-02-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 11,579 |
| 2023-02-27 | $5.35 | $5.35 | $5.32 | $5.33 | $5.33 | 18,394 |
| 2023-02-24 | $5.32 | $5.35 | $5.31 | $5.35 | $5.35 | 58,480 |
| 2023-02-23 | $5.35 | $5.35 | $5.33 | $5.34 | $5.34 | 68,740 |
| 2023-02-22 | $5.34 | $5.35 | $5.32 | $5.32 | $5.32 | 27,052 |
| 2023-02-21 | $5.34 | $5.40 | $5.32 | $5.34 | $5.34 | 146,057 |
| 2023-02-17 | $5.38 | $5.38 | $5.35 | $5.38 | $5.38 | 23,454 |
| 2023-02-16 | $5.37 | $5.38 | $5.36 | $5.38 | $5.38 | 3,814 |
| 2023-02-15 | $5.43 | $5.43 | $5.41 | $5.42 | $5.42 | 67,806 |
| 2023-02-14 | $5.48 | $5.48 | $5.39 | $5.39 | $5.39 | 115,539 |
| 2023-02-13 | $5.43 | $5.45 | $5.42 | $5.42 | $5.42 | 11,683 |
| 2023-02-10 | $5.45 | $5.46 | $5.43 | $5.46 | $5.46 | 35,545 |
| 2023-02-09 | $5.53 | $5.54 | $5.48 | $5.48 | $5.48 | 67,430 |
| 2023-02-08 | $5.50 | $5.51 | $5.45 | $5.50 | $5.50 | 562,340 |
| 2023-02-07 | $5.51 | $5.52 | $5.50 | $5.52 | $5.52 | 77,697 |
| 2023-02-06 | $5.54 | $5.55 | $5.51 | $5.55 | $5.55 | 12,675 |
| 2023-02-03 | $5.57 | $5.59 | $5.56 | $5.59 | $5.59 | 94,546 |
| 2023-02-02 | $5.64 | $5.67 | $5.62 | $5.67 | $5.67 | 440,038 |
| 2023-02-01 | $5.58 | $5.58 | $5.54 | $5.54 | $5.54 | 222,889 |
| 2023-01-31 | $5.53 | $5.56 | $5.52 | $5.56 | $5.56 | 372,508 |
| 2023-01-30 | $5.54 | $5.55 | $5.51 | $5.54 | $5.54 | 286,391 |
| 2023-01-27 | $5.54 | $5.57 | $5.52 | $5.57 | $5.57 | 334,494 |
| 2023-01-26 | $5.56 | $5.56 | $5.53 | $5.53 | $5.53 | 53,489 |
| 2023-01-25 | $5.56 | $5.56 | $5.54 | $5.54 | $5.54 | 150,121 |
| 2023-01-24 | $5.51 | $5.55 | $5.51 | $5.53 | $5.53 | 29,347 |
| 2023-01-23 | $5.53 | $5.54 | $5.53 | $5.54 | $5.54 | 85,809 |
| 2023-01-20 | $5.55 | $5.65 | $5.53 | $5.65 | $5.65 | 338,969 |
| 2023-01-19 | $5.56 | $5.60 | $5.53 | $5.60 | $5.60 | 96,148 |
| 2023-01-18 | $5.63 | $5.63 | $5.57 | $5.57 | $5.57 | 124,147 |
| 2023-01-17 | $5.54 | $5.55 | $5.51 | $5.55 | $5.55 | 61,662 |
| 2023-01-13 | $5.55 | $5.57 | $5.55 | $5.57 | $5.57 | 129,426 |
| 2023-01-12 | $5.49 | $5.54 | $5.49 | $5.54 | $5.54 | 161,204 |
| 2023-01-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 3,180 |
| 2023-01-10 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 52,425 |
| 2023-01-09 | $5.45 | $5.46 | $5.45 | $5.45 | $5.45 | 28,160 |
| 2023-01-06 | $5.43 | $5.43 | $5.41 | $5.41 | $5.41 | 19,369 |
| 2023-01-05 | $5.34 | $5.35 | $5.33 | $5.33 | $5.33 | 442,197 |
| 2023-01-04 | $5.35 | $5.37 | $5.35 | $5.37 | $5.37 | 30,949 |
| 2023-01-03 | $5.35 | $5.35 | $5.33 | $5.33 | $5.33 | 21,348 |
| 2022-12-30 | $5.29 | $5.33 | $5.29 | $5.31 | $5.31 | 18,284 |
| 2022-12-29 | $5.32 | $5.32 | $5.30 | $5.30 | $5.30 | 106,162 |
| 2022-12-28 | $5.34 | $5.34 | $5.28 | $5.28 | $5.28 | 630,976 |
| 2022-12-27 | $5.43 | $5.43 | $5.37 | $5.37 | $5.37 | 8,320 |
| 2022-12-23 | $5.33 | $5.41 | $5.33 | $5.41 | $5.41 | 11,531 |
| 2022-12-22 | $5.34 | $5.42 | $5.34 | $5.40 | $5.40 | 280,880 |
| 2022-12-21 | $5.39 | $5.40 | $5.36 | $5.40 | $5.40 | 485,846 |
| 2022-12-20 | $5.36 | $5.37 | $5.32 | $5.32 | $5.32 | 202,550 |
| 2022-12-19 | $5.41 | $5.44 | $5.41 | $5.42 | $5.42 | 101,622 |
| 2022-12-16 | $5.46 | $5.49 | $5.45 | $5.49 | $5.49 | 1,381,574 |
| 2022-12-15 | $5.49 | $5.51 | $5.48 | $5.51 | $5.51 | 213,820 |
| 2022-12-14 | $5.49 | $5.50 | $5.48 | $5.50 | $5.50 | 323,269 |
| 2022-12-13 | $5.51 | $5.53 | $5.49 | $5.49 | $5.49 | 59,857 |
| 2022-12-12 | $5.49 | $5.49 | $5.45 | $5.45 | $5.45 | 22,826 |
| 2022-12-09 | $5.47 | $5.49 | $5.47 | $5.49 | $5.49 | 116,915 |
| 2022-12-08 | $5.48 | $5.51 | $5.48 | $5.48 | $5.48 | 134,115 |
| 2022-12-07 | $5.48 | $5.50 | $5.46 | $5.50 | $5.50 | 91,235 |
| 2022-12-06 | $5.45 | $5.46 | $5.43 | $5.46 | $5.46 | 285,790 |
| 2022-12-05 | $5.44 | $5.45 | $5.41 | $5.41 | $5.41 | 128,503 |
| 2022-12-02 | $5.41 | $5.45 | $5.40 | $5.45 | $5.45 | 37,181 |
| 2022-12-01 | $5.39 | $5.44 | $5.09 | $5.44 | $5.44 | 92,629 |
| 2022-11-30 | $5.29 | $5.33 | $5.27 | $5.33 | $5.33 | 1,486,889 |
| 2022-11-29 | $5.31 | $5.35 | $5.31 | $5.35 | $5.35 | 1,776,880 |
| 2022-11-28 | $5.39 | $5.39 | $5.36 | $5.36 | $5.36 | 195,744 |
| 2022-11-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 213 |
| 2022-11-23 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 50,300 |
| 2022-11-22 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 291,250 |
| 2022-11-21 | $5.30 | $5.32 | $5.29 | $5.32 | $5.32 | 326,984 |
| 2022-11-18 | $5.30 | $5.31 | $5.25 | $5.27 | $5.27 | 448,314 |
| 2022-11-17 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1,455 |
| 2022-11-16 | $5.27 | $5.35 | $5.27 | $5.32 | $5.32 | 80,383 |
| 2022-11-15 | $5.25 | $5.26 | $5.25 | $5.26 | $5.26 | 140,913 |
| 2022-11-14 | $5.20 | $5.23 | $5.18 | $5.23 | $5.23 | 189,575 |
| 2022-11-11 | $5.22 | $5.23 | $5.21 | $5.23 | $5.23 | 38,575 |
| 2022-11-10 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-11-09 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-11-08 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 62,290 |
| 2022-11-07 | $5.04 | $5.04 | $5.02 | $5.03 | $5.03 | 378,925 |
| 2022-11-04 | $5.01 | $5.06 | $5.01 | $5.06 | $5.06 | 323,885 |
| 2022-11-03 | $5.01 | $5.04 | $5.00 | $5.04 | $5.04 | 130,455 |
| 2022-11-02 | $5.08 | $5.11 | $5.06 | $5.11 | $5.11 | 146,454 |
| 2022-11-01 | $5.08 | $5.09 | $5.04 | $5.04 | $5.04 | 127,462 |
| 2022-10-31 | $5.03 | $5.06 | $5.03 | $5.05 | $5.05 | 64,028 |
| 2022-10-28 | $5.07 | $5.08 | $5.05 | $5.05 | $5.05 | 42,733 |
| 2022-10-27 | $5.02 | $5.09 | $5.02 | $5.09 | $5.09 | 19,878 |
| 2022-10-26 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 24,925 |
| 2022-10-25 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 52,895 |
| 2022-10-24 | $4.95 | $4.97 | $4.92 | $4.92 | $4.92 | 45,856 |
| 2022-10-21 | $4.93 | $4.93 | $4.50 | $4.50 | $4.50 | 33,412 |
| 2022-10-20 | $4.97 | $5.00 | $4.96 | $4.97 | $4.97 | 250,187 |
| 2022-10-19 | $5.01 | $5.01 | $4.95 | $4.97 | $4.97 | 163,265 |
| 2022-10-18 | $5.05 | $5.05 | $4.97 | $4.97 | $4.97 | 10,460 |
| 2022-10-17 | $5.06 | $5.06 | $4.99 | $4.99 | $4.99 | 1,846 |
| 2022-10-14 | $5.08 | $5.08 | $5.02 | $5.02 | $5.02 | 227,739 |
| 2022-10-13 | $4.95 | $5.05 | $4.95 | $5.04 | $5.04 | 108,403 |
| 2022-10-12 | $5.03 | $5.05 | $5.02 | $5.02 | $5.02 | 59,969 |
| 2022-10-11 | $5.04 | $5.08 | $5.03 | $5.08 | $5.08 | 125,059 |
| 2022-10-10 | $5.08 | $5.08 | $5.05 | $5.06 | $5.06 | 71,973 |
| 2022-10-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 10,000 |
| 2022-10-06 | $5.14 | $5.19 | $5.13 | $5.19 | $5.19 | 496,962 |
| 2022-10-05 | $5.11 | $5.12 | $5.11 | $5.12 | $5.12 | 31,636 |
| 2022-10-04 | $5.18 | $5.21 | $5.18 | $5.19 | $5.19 | 525,236 |
| 2022-10-03 | $5.15 | $5.19 | $5.15 | $5.18 | $5.18 | 624,621 |
| 2022-09-30 | $5.12 | $5.13 | $5.12 | $5.13 | $5.13 | 35,222 |
| 2022-09-29 | $5.05 | $5.09 | $5.05 | $5.09 | $5.09 | 10,128 |
| 2022-09-28 | $5.07 | $5.11 | $5.07 | $5.11 | $5.11 | 87,391 |
| 2022-09-27 | $5.09 | $5.09 | $5.03 | $5.03 | $5.03 | 41,791 |
| 2022-09-26 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 88,690 |
| 2022-09-23 | $5.20 | $5.20 | $5.18 | $5.19 | $5.19 | 42,806 |
| 2022-09-22 | $5.22 | $5.23 | $5.18 | $5.18 | $5.18 | 303,860 |
| 2022-09-21 | $5.29 | $5.29 | $5.27 | $5.28 | $5.28 | 43,168 |
| 2022-09-20 | $5.27 | $5.30 | $5.26 | $5.30 | $5.30 | 259,278 |
| 2022-09-19 | $5.26 | $5.30 | $5.26 | $5.30 | $5.30 | 10,641 |
| 2022-09-16 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | 13,662 |
| 2022-09-15 | $5.34 | $5.35 | $5.30 | $5.30 | $5.30 | 163,147 |
| 2022-09-14 | $5.32 | $5.38 | $5.32 | $5.36 | $5.36 | 92,684 |
| 2022-09-13 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 10,140 |
| 2022-09-12 | $5.40 | $5.43 | $5.40 | $5.43 | $5.43 | 45,288 |
| 2022-09-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 16,474 |
| 2022-09-08 | $5.38 | $5.39 | $5.36 | $5.36 | $5.36 | 5,375 |
| 2022-09-07 | $5.35 | $5.36 | $5.35 | $5.36 | $5.36 | 40,370 |
| 2022-09-06 | $5.37 | $5.37 | $5.31 | $5.33 | $5.33 | 112,489 |
| 2022-09-02 | $5.40 | $5.42 | $5.40 | $5.40 | $5.40 | 92,949 |
| 2022-09-01 | $5.36 | $5.39 | $5.33 | $5.39 | $5.39 | 51,994 |
| 2022-08-31 | $5.46 | $5.46 | $5.41 | $5.41 | $5.41 | 22,561 |
| 2022-08-30 | $5.44 | $5.44 | $5.43 | $5.43 | $5.43 | 18,071 |
| 2022-08-29 | $5.47 | $5.48 | $5.47 | $5.48 | $5.48 | 299,525 |
| 2022-08-26 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 984 |
| 2022-08-25 | $5.49 | $5.52 | $5.48 | $5.48 | $5.48 | 71,127 |
| 2022-08-24 | $5.48 | $5.48 | $5.45 | $5.45 | $5.45 | 118,257 |
| 2022-08-23 | $5.51 | $5.51 | $5.48 | $5.48 | $5.48 | 33,696 |
| 2022-08-22 | $5.44 | $5.45 | $5.44 | $5.45 | $5.45 | 39,520 |
| 2022-08-19 | $5.52 | $5.52 | $5.48 | $5.48 | $5.48 | 40,723 |
| 2022-08-18 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 15,821 |
| 2022-08-17 | $5.58 | $5.58 | $5.57 | $5.57 | $5.57 | 22,943 |
| 2022-08-16 | $5.59 | $5.60 | $5.59 | $5.59 | $5.59 | 13,234 |
| 2022-08-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 899 |
| 2022-08-12 | $5.60 | $5.63 | $5.60 | $5.63 | $5.63 | 99,364 |
| 2022-08-11 | $5.69 | $5.69 | $5.60 | $5.60 | $5.60 | 105,118 |
| 2022-08-10 | $5.65 | $5.65 | $5.63 | $5.63 | $5.63 | 7,642 |
| 2022-08-09 | $5.58 | $5.60 | $5.57 | $5.57 | $5.57 | 33,301 |
| 2022-08-08 | $5.62 | $5.63 | $5.62 | $5.63 | $5.63 | 8,983 |
| 2022-08-05 | $5.55 | $5.58 | $5.53 | $5.53 | $5.53 | 98,561 |
| 2022-08-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 21,219 |
| 2022-08-03 | $5.60 | $5.64 | $5.60 | $5.64 | $5.64 | 118,296 |
| 2022-08-02 | $5.67 | $5.67 | $5.64 | $5.67 | $5.67 | 9,191 |
| 2022-08-01 | $5.67 | $5.68 | $5.66 | $5.66 | $5.66 | 25,220 |
| 2022-07-29 | $5.63 | $5.65 | $5.63 | $5.65 | $5.65 | 27,089 |
| 2022-07-28 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-07-27 | $5.57 | $5.61 | $5.57 | $5.61 | $5.61 | 199,379 |
| 2022-07-26 | $5.58 | $5.58 | $5.57 | $5.57 | $5.57 | 71,329 |
| 2022-07-25 | $5.57 | $5.57 | $5.55 | $5.55 | $5.55 | 202,130 |
| 2022-07-22 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 35,645 |
| 2022-07-21 | $5.52 | $5.55 | $5.52 | $5.55 | $5.55 | 57,629 |
| 2022-07-20 | $5.52 | $5.52 | $5.49 | $5.51 | $5.51 | 135,860 |
| 2022-07-19 | $5.49 | $5.50 | $5.47 | $5.50 | $5.50 | 34,850 |
| 2022-07-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 14,521 |
| 2022-07-15 | $5.49 | $5.50 | $5.49 | $5.50 | $5.50 | 4,199 |
| 2022-07-14 | $5.45 | $5.48 | $5.45 | $5.48 | $5.48 | 25,669 |
| 2022-07-13 | $5.43 | $5.49 | $5.43 | $5.49 | $5.49 | 38,217 |
| 2022-07-12 | $5.49 | $5.49 | $5.48 | $5.48 | $5.48 | 5,921 |
| 2022-07-11 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 20,420 |
| 2022-07-08 | $5.42 | $5.44 | $5.42 | $5.44 | $5.44 | 9,539 |
| 2022-07-07 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 1,781 |
| 2022-07-06 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-07-05 | $5.47 | $5.51 | $5.47 | $5.51 | $5.51 | 4,365 |
| 2022-07-01 | $5.46 | $5.50 | $5.46 | $5.48 | $5.48 | 88,566 |
| 2022-06-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 3,626 |
| 2022-06-29 | $5.36 | $5.40 | $5.36 | $5.39 | $5.39 | 26,365 |
| 2022-06-28 | $5.36 | $5.36 | $5.33 | $5.33 | $5.33 | 35,687 |
| 2022-06-27 | $5.39 | $5.39 | $5.36 | $5.36 | $5.36 | 49,193 |
| 2022-06-24 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 132,640 |
| 2022-06-23 | $5.40 | $5.46 | $5.40 | $5.42 | $5.42 | 41,487 |
| 2022-06-22 | $5.39 | $5.40 | $5.36 | $5.36 | $5.36 | 164,276 |
| 2022-06-21 | $5.36 | $5.38 | $5.33 | $5.35 | $5.35 | 112,970 |
| 2022-06-17 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 11,139 |
| 2022-06-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 44,199 |
| 2022-06-15 | $5.35 | $5.37 | $5.33 | $5.33 | $5.33 | 62,544 |
| 2022-06-14 | $5.35 | $5.35 | $5.27 | $5.27 | $5.27 | 90,541 |
| 2022-06-13 | $5.33 | $5.33 | $5.29 | $5.29 | $5.29 | 78,694 |
| 2022-06-10 | $5.44 | $5.45 | $5.44 | $5.45 | $5.45 | 30,413 |
| 2022-06-09 | $5.52 | $5.52 | $5.49 | $5.51 | $5.51 | 83,179 |
| 2022-06-08 | $5.57 | $5.58 | $5.53 | $5.54 | $5.54 | 60,328 |
| 2022-06-07 | $5.54 | $5.58 | $5.54 | $5.54 | $5.54 | 103,604 |
| 2022-06-06 | $5.55 | $5.55 | $5.52 | $5.54 | $5.54 | 132,429 |
| 2022-06-03 | $5.58 | $5.59 | $5.58 | $5.59 | $5.59 | 88,824 |
| 2022-06-02 | $5.61 | $5.61 | $5.59 | $5.59 | $5.59 | 62,819 |
| 2022-06-01 | $5.64 | $5.64 | $5.46 | $5.59 | $5.59 | 851,338 |
| 2022-05-31 | $5.58 | $5.59 | $5.58 | $5.59 | $5.59 | 3,499 |
| 2022-05-27 | $5.67 | $5.68 | $5.67 | $5.67 | $5.67 | 388,976 |
| 2022-05-26 | $5.66 | $5.66 | $5.62 | $5.66 | $5.66 | 75,705 |
| 2022-05-25 | $5.60 | $5.63 | $5.59 | $5.62 | $5.62 | 518,525 |
| 2022-05-24 | $5.57 | $5.57 | $5.56 | $5.57 | $5.57 | 133,497 |
| 2022-05-23 | $5.50 | $5.50 | $5.49 | $5.49 | $5.49 | 115,591 |
| 2022-05-20 | $5.50 | $5.52 | $5.49 | $5.52 | $5.52 | 354,677 |
| 2022-05-19 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 2,165 |
| 2022-05-18 | $5.46 | $5.51 | $5.46 | $5.51 | $5.51 | 2,560 |
| 2022-05-17 | $5.46 | $5.47 | $5.46 | $5.47 | $5.47 | 683 |
| 2022-05-16 | $5.49 | $5.52 | $5.49 | $5.52 | $5.52 | 1,208 |
| 2022-05-13 | $5.50 | $5.51 | $5.48 | $5.51 | $5.51 | 26,611 |
| 2022-05-12 | $5.51 | $5.53 | $5.51 | $5.53 | $5.53 | 94,855 |
| 2022-05-11 | $5.46 | $5.48 | $5.46 | $5.48 | $5.48 | 143,354 |
| 2022-05-10 | $5.48 | $5.51 | $5.48 | $5.51 | $5.51 | 422,451 |
| 2022-05-09 | $5.43 | $5.48 | $5.43 | $5.48 | $5.48 | 378,572 |
| 2022-05-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 17,816 |
| 2022-05-05 | $5.48 | $5.48 | $5.46 | $5.47 | $5.47 | 72,302 |
| 2022-05-04 | $5.49 | $5.57 | $5.49 | $5.56 | $5.56 | 164,408 |
| 2022-05-03 | $5.53 | $5.55 | $5.51 | $5.51 | $5.51 | 733,044 |
| 2022-05-02 | $5.55 | $5.55 | $5.51 | $5.54 | $5.54 | 18,252 |
| 2022-04-29 | $5.54 | $5.55 | $5.53 | $5.54 | $5.54 | 224,034 |
| 2022-04-28 | $5.55 | $5.57 | $5.54 | $5.55 | $5.55 | 57,070 |
| 2022-04-27 | $5.58 | $5.59 | $5.58 | $5.59 | $5.59 | 242,899 |
| 2022-04-26 | $5.62 | $5.65 | $5.60 | $5.63 | $5.63 | 108,667 |
| 2022-04-25 | $5.60 | $5.63 | $5.59 | $5.63 | $5.63 | 108,667 |
| 2022-04-22 | $5.55 | $5.56 | $5.51 | $5.51 | $5.51 | 32,930 |
| 2022-04-21 | $5.60 | $5.60 | $5.59 | $5.59 | $5.59 | 52,671 |
| 2022-04-20 | $5.60 | $5.63 | $5.60 | $5.63 | $5.63 | 122,394 |
| 2022-04-19 | $5.57 | $5.60 | $5.56 | $5.56 | $5.56 | 755,470 |
| 2022-04-18 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 2,103 |
| 2022-04-14 | $5.70 | $5.70 | $5.67 | $5.67 | $5.67 | 17,457 |
| 2022-04-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 961 |
| 2022-04-12 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 69,443 |
| 2022-04-11 | $5.71 | $5.71 | $5.67 | $5.70 | $5.70 | 346,602 |
| 2022-04-08 | $5.75 | $5.77 | $5.71 | $5.73 | $5.73 | 28,659 |
| 2022-04-07 | $5.80 | $5.80 | $5.77 | $5.80 | $5.80 | 27,492 |
| 2022-04-06 | $5.79 | $5.82 | $5.78 | $5.82 | $5.82 | 238,897 |
| 2022-04-05 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 108,261 |
| 2022-04-04 | $5.92 | $5.95 | $5.92 | $5.93 | $5.93 | 108,261 |
| 2022-04-01 | $5.89 | $5.93 | $5.89 | $5.92 | $5.92 | 987,312 |
| 2022-03-31 | $5.93 | $5.95 | $5.92 | $5.93 | $5.93 | 112,078 |
| 2022-03-30 | $5.91 | $5.91 | $5.90 | $5.90 | $5.90 | 375,918 |
| 2022-03-29 | $5.89 | $5.89 | $5.87 | $5.87 | $5.87 | 110,993 |
| 2022-03-28 | $5.84 | $5.86 | $5.82 | $5.83 | $5.83 | 82,230 |
| 2022-03-25 | $5.84 | $5.84 | $5.81 | $5.82 | $5.82 | 32,504 |
| 2022-03-24 | $5.85 | $5.85 | $5.81 | $5.81 | $5.81 | 134,417 |
| 2022-03-23 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 38,824 |
| 2022-03-22 | $5.86 | $5.88 | $5.86 | $5.88 | $5.88 | 19,853 |
| 2022-03-21 | $5.91 | $5.91 | $5.90 | $5.91 | $5.91 | 285,456 |
| 2022-03-18 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-03-17 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 2,029 |
| 2022-03-16 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 42,352 |
| 2022-03-15 | $5.84 | $5.84 | $5.81 | $5.81 | $5.81 | 83,223 |
| 2022-03-14 | $5.83 | $5.83 | $5.82 | $5.82 | $5.82 | 2,776 |
| 2022-03-11 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 21,149 |
| 2022-03-10 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 7,217 |
| 2022-03-09 | $5.88 | $5.95 | $5.88 | $5.95 | $5.95 | 56,202 |
| 2022-03-08 | $5.94 | $5.94 | $5.90 | $5.90 | $5.90 | 42,033 |
| 2022-03-07 | $6.02 | $6.02 | $5.95 | $6.02 | $6.02 | 16,610 |
| 2022-03-04 | $6.08 | $6.09 | $6.08 | $6.09 | $6.09 | 2,771 |
| 2022-03-03 | $6.04 | $6.05 | $6.02 | $6.05 | $6.05 | 15,663 |
| 2022-03-02 | $6.05 | $6.07 | $6.01 | $6.07 | $6.07 | 57,008 |
| 2022-03-01 | $6.12 | $6.14 | $6.12 | $6.14 | $6.14 | 105,210 |
| 2022-02-28 | $6.07 | $6.07 | $6.04 | $6.04 | $6.04 | 3,772 |
| 2022-02-25 | $5.97 | $6.01 | $5.97 | $6.01 | $6.01 | 68,800 |
| 2022-02-24 | $5.96 | $6.00 | $5.95 | $5.95 | $5.95 | 101,101 |
| 2022-02-23 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 3,213 |
| 2022-02-22 | $6.02 | $6.02 | $5.99 | $5.99 | $5.99 | 188,210 |
| 2022-02-18 | $6.04 | $6.04 | $5.97 | $5.97 | $5.97 | 78,364 |
| 2022-02-17 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 24,489 |
| 2022-02-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 34,498 |
| 2022-02-15 | $6.03 | $6.05 | $6.00 | $6.01 | $6.01 | 158,813 |
| 2022-02-14 | $6.05 | $6.06 | $6.05 | $6.06 | $6.06 | 9,699 |
| 2022-02-11 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 30,574 |
| 2022-02-10 | $6.07 | $6.08 | $6.07 | $6.08 | $6.08 | 7,323 |
| 2022-02-09 | $6.12 | $6.13 | $6.09 | $6.12 | $6.12 | 137,629 |
| 2022-02-08 | $6.13 | $6.14 | $6.10 | $6.13 | $6.13 | 44,338 |
| 2022-02-07 | $6.10 | $6.11 | $6.10 | $6.11 | $6.11 | 17,241 |
| 2022-02-04 | $6.13 | $6.13 | $6.11 | $6.11 | $6.11 | 30,118 |
| 2022-02-03 | $6.18 | $6.19 | $6.17 | $6.19 | $6.19 | 66,867 |
| 2022-02-02 | $6.24 | $6.25 | $6.22 | $6.23 | $6.23 | 57,401 |
| 2022-02-01 | $6.23 | $6.23 | $6.18 | $6.23 | $6.23 | 376,840 |
| 2022-01-31 | $6.19 | $6.23 | $6.18 | $6.23 | $6.23 | 160,596 |
| 2022-01-28 | $6.18 | $6.25 | $6.18 | $6.25 | $6.25 | 98,000 |
| 2022-01-27 | $6.23 | $6.23 | $6.18 | $6.22 | $6.22 | 40,520 |
| 2022-01-26 | $6.26 | $6.26 | $6.20 | $6.22 | $6.22 | 89,825 |
| 2022-01-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 324,077 |
| 2022-01-24 | $6.25 | $6.27 | $6.24 | $6.24 | $6.24 | 46,030 |
| 2022-01-21 | $6.28 | $6.28 | $6.26 | $6.26 | $6.26 | 146,686 |
| 2022-01-20 | $6.20 | $6.28 | $6.20 | $6.28 | $6.28 | 47,085 |
| 2022-01-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 25,935 |
| 2022-01-18 | $6.26 | $6.26 | $6.22 | $6.22 | $6.22 | 252,305 |
| 2022-01-14 | $6.31 | $6.31 | $6.27 | $6.27 | $6.27 | 52,356 |
| 2022-01-13 | $6.32 | $6.34 | $6.32 | $6.34 | $6.34 | 8,128 |
| 2022-01-12 | $6.33 | $6.33 | $6.32 | $6.32 | $6.32 | 347,351 |
| 2022-01-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 27 |
| 2022-01-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 62,111 |
| 2022-01-07 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 1,879 |
| 2022-01-06 | $6.33 | $6.34 | $6.33 | $6.33 | $6.33 | 89,653 |
| 2022-01-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 7,860 |
| 2022-01-04 | $6.36 | $6.38 | $6.36 | $6.38 | $6.38 | 51,379 |
| 2022-01-03 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 78,865 |
| 2021-12-31 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2021-12-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 400 |
| 2021-12-29 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 2,296 |
| 2021-12-28 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 22,155 |
| 2021-12-27 | $6.48 | $6.50 | $6.40 | $6.50 | $6.50 | 123,383 |
| 2021-12-23 | $6.45 | $6.48 | $6.44 | $6.44 | $6.44 | 64,078 |
| 2021-12-22 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 3,870 |
| 2021-12-21 | $6.42 | $6.44 | $6.42 | $6.44 | $6.44 | 13,818 |
| 2021-12-20 | $6.45 | $6.46 | $6.45 | $6.46 | $6.46 | 60,935 |
| 2021-12-17 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 30,000 |
| 2021-12-16 | $6.50 | $6.50 | $6.47 | $6.47 | $6.47 | 39,096 |
| 2021-12-15 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 27,173 |
| 2021-12-14 | $6.45 | $6.45 | $6.44 | $6.44 | $6.44 | 26,356 |
| 2021-12-13 | $6.49 | $6.49 | $6.45 | $6.45 | $6.45 | 79,165 |
| 2021-12-10 | $6.46 | $6.46 | $6.45 | $6.45 | $6.45 | 33,252 |
| 2021-12-09 | $6.44 | $6.44 | $6.43 | $6.43 | $6.43 | 20,907 |
| 2021-12-08 | $6.45 | $6.45 | $6.42 | $6.42 | $6.42 | 54,728 |
| 2021-12-07 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 4,436 |
| 2021-12-06 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 10,748 |
| 2021-12-03 | $6.47 | $6.53 | $6.47 | $6.53 | $6.53 | 15,600 |
| 2021-12-02 | $6.46 | $6.46 | $6.44 | $6.46 | $6.46 | 20,444 |
| 2021-12-01 | $6.43 | $6.43 | $6.42 | $6.42 | $6.42 | 25,906 |
| 2021-11-30 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 103 |
| 2021-11-29 | $6.39 | $6.41 | $6.39 | $6.41 | $6.41 | 23,374 |
| 2021-11-26 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 18,594 |
| 2021-11-24 | $6.36 | $6.36 | $6.34 | $6.34 | $6.34 | 99,900 |
| 2021-11-23 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 620 |
| 2021-11-22 | $6.43 | $6.43 | $6.41 | $6.42 | $6.42 | 12,682 |
| 2021-11-19 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-11-18 | $6.43 | $6.43 | $6.40 | $6.41 | $6.41 | 43,957 |
| 2021-11-17 | $6.38 | $6.43 | $6.38 | $6.43 | $6.43 | 27,955 |
| 2021-11-16 | $6.39 | $6.42 | $6.39 | $6.42 | $6.42 | 54,312 |
| 2021-11-15 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 26,050 |
| 2021-11-12 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 18,568 |
| 2021-11-11 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 3,096 |
| 2021-11-10 | $6.46 | $6.47 | $6.44 | $6.44 | $6.44 | 42,783 |
| 2021-11-09 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 177 |
| 2021-11-08 | $6.52 | $6.52 | $6.51 | $6.51 | $6.51 | 4,093 |
| 2021-11-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 61,758 |
| 2021-11-04 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 1,866 |
| 2021-11-03 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2021-11-02 | $6.43 | $6.44 | $6.43 | $6.44 | $6.44 | 22,332 |
| 2021-11-01 | $6.43 | $6.44 | $6.43 | $6.44 | $6.44 | 16,427 |
| 2021-10-29 | $6.44 | $6.46 | $6.43 | $6.43 | $6.43 | 46,540 |
| 2021-10-28 | $6.47 | $6.47 | $6.46 | $6.46 | $6.46 | 327,902 |
| 2021-10-27 | $6.48 | $6.48 | $6.44 | $6.44 | $6.44 | 165,881 |
| 2021-10-26 | $6.42 | $6.42 | $6.40 | $6.40 | $6.40 | 61,124 |
| 2021-10-25 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 2,217 |
| 2021-10-22 | $6.40 | $6.40 | $6.39 | $6.40 | $6.40 | 112,532 |
| 2021-10-21 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 5,315 |
| 2021-10-20 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 36,249 |
| 2021-10-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 7,700 |
| 2021-10-18 | $6.43 | $6.44 | $6.42 | $6.44 | $6.44 | 46,832 |
| 2021-10-15 | $6.46 | $6.46 | $6.45 | $6.45 | $6.45 | 3,655,768 |
| 2021-10-14 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 44,944 |
| 2021-10-13 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 15,000 |
| 2021-10-12 | $6.39 | $6.39 | $6.36 | $6.36 | $6.36 | 11,912 |
| 2021-10-11 | $6.38 | $6.38 | $6.35 | $6.35 | $6.35 | 6,049 |
| 2021-10-08 | $6.39 | $6.39 | $6.36 | $6.36 | $6.36 | 16,256 |
| 2021-10-07 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 22,598 |
| 2021-10-06 | $6.43 | $6.45 | $6.43 | $6.43 | $6.43 | 28,671 |
| 2021-10-05 | $6.45 | $6.45 | $6.43 | $6.45 | $6.45 | 202,670 |
| 2021-10-04 | $6.44 | $6.46 | $6.44 | $6.46 | $6.46 | 30,091 |
| 2021-10-01 | $6.45 | $6.46 | $6.39 | $6.43 | $6.43 | 155,056 |
| 2021-09-30 | $6.43 | $6.44 | $6.43 | $6.43 | $6.43 | 137,875 |
| 2021-09-29 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 11,596 |
| 2021-09-28 | $6.44 | $6.46 | $6.44 | $6.46 | $6.46 | 14,024 |
| 2021-09-27 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2021-09-24 | $6.53 | $6.54 | $6.51 | $6.54 | $6.54 | 344,638 |
| 2021-09-23 | $6.55 | $6.55 | $6.52 | $6.54 | $6.54 | 1,470,628 |
| 2021-09-22 | $6.56 | $6.56 | $6.54 | $6.54 | $6.54 | 23,002 |
| 2021-09-21 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 35,975 |
| 2021-09-20 | $6.51 | $6.56 | $6.51 | $6.56 | $6.56 | 69,125 |
| 2021-09-17 | $6.55 | $6.55 | $6.51 | $6.51 | $6.51 | 120,034 |
| 2021-09-16 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 48,383 |
| 2021-09-15 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 898 |
| 2021-09-14 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 48,145 |
| 2021-09-13 | $6.55 | $6.56 | $6.53 | $6.53 | $6.53 | 180,608 |
| 2021-09-10 | $6.57 | $6.57 | $6.52 | $6.52 | $6.52 | 79,309 |
| 2021-09-09 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 11,611 |
| 2021-09-08 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 28,923 |
| 2021-09-07 | $6.43 | $6.46 | $6.43 | $6.46 | $6.46 | 85,750 |
| 2021-09-03 | $6.52 | $6.53 | $6.52 | $6.53 | $6.53 | 72,948 |
| 2021-09-02 | $6.54 | $6.54 | $6.52 | $6.52 | $6.52 | 13,613 |
| 2021-09-01 | $6.52 | $6.52 | $6.51 | $6.51 | $6.51 | 21,603 |
| 2021-08-31 | $6.54 | $6.55 | $6.53 | $6.55 | $6.55 | 88,053 |
| 2021-08-30 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 5,653 |
| 2021-08-27 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 117,675 |
| 2021-08-26 | $6.49 | $6.49 | $6.47 | $6.47 | $6.47 | 462 |
| 2021-08-25 | $6.52 | $6.54 | $6.47 | $6.54 | $6.54 | 18,067 |
| 2021-08-24 | $6.51 | $6.53 | $6.51 | $6.53 | $6.53 | 1,129,528 |
| 2021-08-23 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 90,744 |
| 2021-08-20 | $6.55 | $6.55 | $6.51 | $6.51 | $6.51 | 194,398 |
| 2021-08-19 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 13,488 |
| 2021-08-18 | $6.51 | $6.51 | $6.48 | $6.48 | $6.48 | 272,429 |
| 2021-08-17 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 18,229 |
| 2021-08-16 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 57,785 |
| 2021-08-13 | $6.49 | $6.53 | $6.49 | $6.53 | $6.53 | 201,265 |
| 2021-08-12 | $6.45 | $6.49 | $6.45 | $6.49 | $6.49 | 126,029 |
| 2021-08-11 | $6.43 | $6.45 | $6.40 | $6.41 | $6.41 | 107,600 |
| 2021-08-10 | $6.44 | $6.47 | $6.44 | $6.47 | $6.47 | 23,415 |
| 2021-08-09 | $6.49 | $6.49 | $6.47 | $6.49 | $6.49 | 64,622 |
| 2021-08-06 | $6.51 | $6.51 | $6.47 | $6.47 | $6.47 | 7,121 |
| 2021-08-05 | $6.55 | $6.56 | $6.54 | $6.54 | $6.54 | 374,261 |
| 2021-08-04 | $6.55 | $6.56 | $6.55 | $6.56 | $6.56 | 88,712 |
| 2021-08-03 | $6.56 | $6.58 | $6.55 | $6.55 | $6.55 | 48,345 |
| 2021-08-02 | $6.54 | $6.59 | $6.54 | $6.59 | $6.59 | 14,601 |
| 2021-07-30 | $6.54 | $6.57 | $6.54 | $6.55 | $6.55 | 132,523 |
| 2021-07-29 | $6.54 | $6.59 | $6.54 | $6.59 | $6.59 | 29,190 |
| 2021-07-28 | $6.54 | $6.55 | $6.50 | $6.55 | $6.55 | 104,124 |
| 2021-07-27 | $6.54 | $6.54 | $6.52 | $6.52 | $6.52 | 745,002 |
| 2021-07-26 | $6.53 | $6.53 | $6.50 | $6.53 | $6.53 | 417,465 |
| 2021-07-23 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 18,896 |
| 2021-07-22 | $6.51 | $6.58 | $6.51 | $6.55 | $6.55 | 51,522 |
| 2021-07-21 | $6.51 | $6.51 | $6.49 | $6.49 | $6.49 | 25,213 |
| 2021-07-20 | $6.54 | $6.54 | $6.50 | $6.50 | $6.50 | 51,952 |
| 2021-07-19 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 1,296 |
| 2021-07-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 9,270 |
| 2021-07-15 | $6.50 | $6.50 | $6.47 | $6.47 | $6.47 | 5,871 |
| 2021-07-14 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 42,840 |
| 2021-07-13 | $6.48 | $6.49 | $6.47 | $6.47 | $6.47 | 51,192 |
| 2021-07-12 | $6.49 | $6.50 | $6.48 | $6.50 | $6.50 | 6,402 |
| 2021-07-09 | $6.48 | $6.49 | $6.48 | $6.49 | $6.49 | 52,667 |
| 2021-07-08 | $6.49 | $6.53 | $6.49 | $6.53 | $6.53 | 3,518 |
| 2021-07-07 | $6.49 | $6.51 | $6.48 | $6.49 | $6.49 | 100,380 |
| 2021-07-06 | $6.50 | $6.51 | $6.47 | $6.51 | $6.51 | 24,383 |
| 2021-07-02 | $6.45 | $6.46 | $6.43 | $6.43 | $6.43 | 24,500 |
| 2021-07-01 | $6.45 | $6.46 | $6.42 | $6.42 | $6.42 | 93,699 |
| 2021-06-30 | $6.45 | $6.46 | $6.45 | $6.46 | $6.46 | 16,762 |
| 2021-06-29 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2021-06-28 | $6.42 | $6.45 | $6.42 | $6.45 | $6.45 | 196,528 |
| 2021-06-25 | $6.41 | $6.41 | $6.39 | $6.39 | $6.39 | 111,121 |
| 2021-06-24 | $6.40 | $6.42 | $6.40 | $6.40 | $6.40 | 47,414 |
| 2021-06-23 | $6.40 | $6.42 | $6.40 | $6.40 | $6.40 | 87,750 |
| 2021-06-22 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 26,680 |
| 2021-06-21 | $6.42 | $6.43 | $6.42 | $6.42 | $6.42 | 10,064 |
| 2021-06-18 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 855 |
| 2021-06-17 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 3,720 |
| 2021-06-16 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 79,191 |
| 2021-06-15 | $6.39 | $6.50 | $6.37 | $6.41 | $6.41 | 219,392 |
| 2021-06-14 | $6.41 | $6.43 | $6.41 | $6.41 | $6.41 | 5,496 |
| 2021-06-11 | $6.42 | $6.42 | $6.39 | $6.39 | $6.39 | 12,154 |
| 2021-06-10 | $6.40 | $6.40 | $6.37 | $6.40 | $6.40 | 40,037 |
| 2021-06-09 | $6.42 | $6.42 | $6.37 | $6.40 | $6.40 | 35,879 |
| 2021-06-08 | $6.37 | $6.38 | $6.34 | $6.35 | $6.35 | 29,133 |
| 2021-06-07 | $6.34 | $6.35 | $6.34 | $6.34 | $6.34 | 7,925 |
| 2021-06-04 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 2,335 |
| 2021-06-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 7,917 |
| 2021-06-02 | $6.33 | $6.35 | $6.33 | $6.35 | $6.35 | 17,299 |
| 2021-06-01 | $6.32 | $6.32 | $6.28 | $6.28 | $6.28 | 80,935 |
| 2021-05-28 | $6.31 | $6.32 | $6.30 | $6.30 | $6.30 | 87,253 |
| 2021-05-27 | $6.27 | $6.27 | $6.20 | $6.20 | $6.20 | 2,106 |
| 2021-05-26 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2021-05-25 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 382 |
| 2021-05-24 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 2,599 |
| 2021-05-21 | $6.30 | $6.30 | $6.28 | $6.28 | $6.28 | 35,033 |
| 2021-05-20 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 5,552 |
| 2021-05-19 | $6.26 | $6.26 | $6.24 | $6.24 | $6.24 | 6,388 |
| 2021-05-18 | $6.25 | $6.25 | $6.24 | $6.24 | $6.24 | 38,290 |
| 2021-05-17 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 7,440 |
| 2021-05-14 | $6.28 | $6.28 | $6.26 | $6.26 | $6.26 | 7,246 |
| 2021-05-13 | $6.23 | $6.26 | $6.20 | $6.26 | $6.26 | 27,134 |
| 2021-05-12 | $6.25 | $6.25 | $6.22 | $6.25 | $6.25 | 97,739 |
| 2021-05-11 | $6.27 | $6.27 | $6.25 | $6.26 | $6.26 | 14,676 |
| 2021-05-10 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 6,500 |
| 2021-05-07 | $6.34 | $6.34 | $6.32 | $6.32 | $6.32 | 21,457 |
| 2021-05-06 | $6.32 | $6.35 | $6.32 | $6.35 | $6.35 | 2,459 |
| 2021-05-05 | $6.28 | $6.28 | $6.27 | $6.27 | $6.27 | 50,292 |
| 2021-05-04 | $6.31 | $6.31 | $6.28 | $6.28 | $6.28 | 21,841 |
| 2021-05-03 | $6.29 | $6.29 | $6.25 | $6.25 | $6.25 | 33,380 |
| 2021-04-30 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 118,296 |
| 2021-04-29 | $6.24 | $6.27 | $6.24 | $6.27 | $6.27 | 9,717 |
| 2021-04-28 | $6.27 | $6.27 | $6.24 | $6.24 | $6.24 | 127,179 |
| 2021-04-27 | $6.28 | $6.30 | $6.28 | $6.29 | $6.29 | 44,521 |
| 2021-04-26 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 65,000 |
| 2021-04-23 | $6.28 | $6.34 | $6.28 | $6.29 | $6.29 | 301,879 |
| 2021-04-22 | $6.30 | $6.33 | $6.25 | $6.25 | $6.25 | 59,737 |
| 2021-04-21 | $6.28 | $6.28 | $6.27 | $6.27 | $6.27 | 313,840 |
| 2021-04-20 | $6.26 | $6.26 | $6.25 | $6.25 | $6.25 | 47,124 |
| 2021-04-19 | $6.25 | $6.29 | $6.25 | $6.29 | $6.29 | 80,030 |
| 2021-04-16 | $6.28 | $6.29 | $6.28 | $6.28 | $6.28 | 38,943 |
| 2021-04-15 | $6.31 | $6.34 | $6.20 | $6.30 | $6.30 | 42,994 |
| 2021-04-14 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 13,296 |
| 2021-04-13 | $6.25 | $6.27 | $6.22 | $6.27 | $6.27 | 45,234 |
| 2021-04-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 5,889 |
| 2021-04-09 | $6.25 | $6.25 | $6.23 | $6.25 | $6.25 | 5,736 |
| 2021-04-08 | $6.27 | $6.27 | $6.25 | $6.25 | $6.25 | 46,185 |
| 2021-04-07 | $6.26 | $6.27 | $6.24 | $6.27 | $6.27 | 65,942 |
| 2021-04-06 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 150,378 |
| 2021-04-05 | $6.22 | $6.22 | $6.20 | $6.20 | $6.20 | 55,300 |
| 2021-04-01 | $6.23 | $6.25 | $6.23 | $6.23 | $6.23 | 32,810 |
| 2021-03-31 | $6.21 | $6.22 | $6.21 | $6.22 | $6.22 | 16,324 |
| 2021-03-30 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 43,472 |
| 2021-03-29 | $6.15 | $6.20 | $6.15 | $6.20 | $6.20 | 10,883 |
| 2021-03-26 | $6.19 | $6.20 | $6.19 | $6.19 | $6.19 | 134,239 |
| 2021-03-25 | $6.17 | $6.23 | $6.17 | $6.23 | $6.23 | 44,245 |
| 2021-03-24 | $6.19 | $6.19 | $6.10 | $6.18 | $6.18 | 1,365,562 |
| 2021-03-23 | $6.13 | $6.19 | $6.13 | $6.19 | $6.19 | 140,395 |
| 2021-03-22 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 75,768 |
| 2021-03-19 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 30,627 |
| 2021-03-18 | $6.12 | $6.12 | $6.11 | $6.11 | $6.11 | 410,252 |
| 2021-03-17 | $6.13 | $6.17 | $6.13 | $6.17 | $6.17 | 101,290 |
| 2021-03-16 | $6.17 | $6.28 | $6.16 | $6.28 | $6.28 | 146,668 |
| 2021-03-15 | $6.17 | $6.18 | $6.17 | $6.18 | $6.18 | 108,185 |
| 2021-03-12 | $6.16 | $6.20 | $6.14 | $6.20 | $6.20 | 349,177 |
| 2021-03-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 375 |
| 2021-03-10 | $6.21 | $6.21 | $6.18 | $6.18 | $6.18 | 48,107 |
| 2021-03-09 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 12,213 |
| 2021-03-08 | $6.26 | $6.26 | $6.14 | $6.14 | $6.14 | 540,108 |
| 2021-03-05 | $6.17 | $6.17 | $6.15 | $6.15 | $6.15 | 159,193 |
| 2021-03-04 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 223,252 |
| 2021-03-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 4,657 |
| 2021-03-02 | $6.30 | $6.31 | $6.30 | $6.30 | $6.30 | 86,979 |
| 2021-03-01 | $6.29 | $6.30 | $6.29 | $6.29 | $6.29 | 8,264 |
| 2021-02-26 | $6.25 | $6.25 | $6.22 | $6.22 | $6.22 | 40,088 |
| 2021-02-25 | $6.25 | $6.26 | $6.25 | $6.26 | $6.26 | 8,410 |
| 2021-02-24 | $6.30 | $6.32 | $6.30 | $6.32 | $6.32 | 38,125 |
| 2021-02-23 | $6.29 | $6.38 | $6.28 | $6.38 | $6.38 | 51,513 |
| 2021-02-22 | $6.33 | $6.35 | $6.31 | $6.31 | $6.31 | 360,872 |
| 2021-02-19 | $6.37 | $6.37 | $6.36 | $6.36 | $6.36 | 29,812 |
| 2021-02-18 | $6.39 | $6.42 | $6.36 | $6.41 | $6.41 | 219,218 |
| 2021-02-17 | $6.38 | $6.42 | $6.35 | $6.41 | $6.41 | 219,218 |
| 2021-02-16 | $6.39 | $6.39 | $6.34 | $6.34 | $6.34 | 36,041 |
| 2021-02-12 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 772 |
| 2021-02-11 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2021-02-10 | $6.44 | $6.47 | $6.44 | $6.47 | $6.47 | 47,185 |
| 2021-02-09 | $6.47 | $6.51 | $6.44 | $6.51 | $6.51 | 154,175 |
| 2021-02-08 | $6.44 | $6.45 | $6.44 | $6.45 | $6.45 | 116,241 |
| 2021-02-05 | $6.42 | $6.45 | $6.42 | $6.45 | $6.45 | 117,994 |
| 2021-02-04 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 71 |
| 2021-02-03 | $6.43 | $6.45 | $6.42 | $6.45 | $6.45 | 569,566 |
| 2021-02-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 723 |
| 2021-02-01 | $6.52 | $6.52 | $6.35 | $6.44 | $6.44 | 26,314 |
| 2021-01-29 | $6.45 | $6.51 | $6.35 | $6.35 | $6.35 | 190,506 |
| 2021-01-28 | $6.46 | $6.58 | $6.45 | $6.45 | $6.45 | 97,513 |
| 2021-01-27 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2021-01-26 | $6.53 | $6.53 | $6.49 | $6.49 | $6.49 | 8,910 |
| 2021-01-25 | $6.48 | $6.48 | $6.45 | $6.45 | $6.45 | 383,565 |
| 2021-01-22 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 2,245 |
| 2021-01-21 | $6.53 | $6.53 | $6.45 | $6.47 | $6.47 | 229,516 |
| 2021-01-20 | $6.55 | $6.55 | $6.51 | $6.51 | $6.51 | 7,900 |
| 2021-01-19 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 6,400 |
| 2021-01-15 | $6.40 | $6.49 | $6.40 | $6.48 | $6.48 | 33,225 |
| 2021-01-14 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 69,325 |
| 2021-01-13 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-01-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 15,872 |
| 2021-01-11 | $6.45 | $6.45 | $6.44 | $6.44 | $6.44 | 79,308 |
| 2021-01-08 | $6.45 | $6.47 | $6.45 | $6.47 | $6.47 | 60,167 |
| 2021-01-07 | $6.45 | $6.46 | $6.42 | $6.42 | $6.42 | 130,621 |
| 2021-01-06 | $6.46 | $6.48 | $6.44 | $6.48 | $6.48 | 321,759 |
| 2021-01-05 | $6.51 | $6.52 | $6.49 | $6.52 | $6.52 | 83,944 |
| 2021-01-04 | $6.54 | $6.56 | $6.52 | $6.52 | $6.52 | 30,771 |
| 2020-12-31 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 221,606 |
| 2020-12-30 | $6.56 | $6.59 | $6.53 | $6.58 | $6.58 | 287,837 |
| 2020-12-29 | $5.65 | $6.56 | $5.65 | $6.56 | $6.56 | 127,701 |
| 2020-12-28 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 9,065 |
| 2020-12-24 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 15,700 |
| 2020-12-23 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-12-22 | $6.49 | $6.54 | $6.45 | $6.54 | $6.54 | 81,547 |
| 2020-12-21 | $6.52 | $6.52 | $6.49 | $6.50 | $6.50 | 53,925 |
| 2020-12-18 | $6.54 | $6.54 | $6.50 | $6.50 | $6.50 | 11,786 |
| 2020-12-17 | $6.54 | $6.54 | $6.43 | $6.51 | $6.51 | 72,512 |
| 2020-12-16 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 86,440 |
| 2020-12-15 | $6.51 | $6.52 | $6.50 | $6.50 | $6.50 | 64,000 |
| 2020-12-14 | $6.51 | $6.55 | $6.49 | $6.55 | $6.55 | 102,941 |
| 2020-12-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,177 |
| 2020-12-10 | $6.49 | $6.53 | $6.44 | $6.50 | $6.50 | 18,370 |
| 2020-12-09 | $6.48 | $6.50 | $6.48 | $6.50 | $6.50 | 18,370 |
| 2020-12-08 | $6.51 | $6.51 | $6.48 | $6.49 | $6.49 | 47,421 |
| 2020-12-07 | $6.52 | $6.52 | $6.50 | $6.51 | $6.51 | 599,386 |
| 2020-12-04 | $6.50 | $6.53 | $6.49 | $6.53 | $6.53 | 68,306 |
| 2020-12-03 | $6.52 | $6.55 | $6.52 | $6.55 | $6.55 | 325,758 |
| 2020-12-02 | $6.53 | $6.55 | $6.50 | $6.50 | $6.50 | 121,833 |
| 2020-12-01 | $6.56 | $6.57 | $6.53 | $6.54 | $6.54 | 57,723 |
| 2020-11-30 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-11-27 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-11-25 | $6.51 | $6.54 | $6.51 | $6.54 | $6.54 | 57,723 |
| 2020-11-24 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 38,033 |
| 2020-11-23 | $6.52 | $6.54 | $6.51 | $6.54 | $6.54 | 53,585 |
| 2020-11-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 11,540 |
| 2020-11-19 | $6.50 | $6.52 | $6.50 | $6.52 | $6.52 | 6,570 |
| 2020-11-18 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 770 |
| 2020-11-17 | $6.47 | $6.47 | $6.45 | $6.45 | $6.45 | 68,299 |
| 2020-11-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2020-11-13 | $6.43 | $6.44 | $6.40 | $6.40 | $6.40 | 153,882 |
| 2020-11-12 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 11,755 |
| 2020-11-11 | $6.39 | $6.41 | $6.38 | $6.41 | $6.41 | 16,918 |
| 2020-11-10 | $6.40 | $6.43 | $6.39 | $6.43 | $6.43 | 94,436 |
| 2020-11-09 | $6.42 | $6.43 | $6.39 | $6.39 | $6.39 | 138,547 |
| 2020-11-06 | $6.43 | $6.47 | $6.43 | $6.43 | $6.43 | 45,321 |
| 2020-11-05 | $6.48 | $6.49 | $6.48 | $6.49 | $6.49 | 3,856 |
| 2020-11-04 | $6.42 | $6.42 | $6.35 | $6.35 | $6.35 | 10,906 |
| 2020-11-03 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 11,601 |
| 2020-11-02 | $6.34 | $6.34 | $6.32 | $6.32 | $6.32 | 15,471 |
| 2020-10-30 | $6.34 | $6.36 | $6.22 | $6.22 | $6.22 | 24,880 |
| 2020-10-29 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 92,000 |
| 2020-10-28 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 74,800 |
| 2020-10-27 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2020-10-26 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 8,506 |
| 2020-10-23 | $6.38 | $6.38 | $6.35 | $6.38 | $6.38 | 14,325 |
| 2020-10-22 | $6.34 | $6.35 | $6.34 | $6.35 | $6.35 | 24,329 |
| 2020-10-21 | $6.39 | $6.39 | $6.32 | $6.32 | $6.32 | 7,836 |
| 2020-10-20 | $6.37 | $6.38 | $6.37 | $6.38 | $6.38 | 3,278 |
| 2020-10-19 | $6.40 | $6.42 | $6.36 | $6.37 | $6.37 | 111,534 |
| 2020-10-16 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 20,644 |
| 2020-10-15 | $6.39 | $6.44 | $6.39 | $6.44 | $6.44 | 20,120 |
| 2020-10-14 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 70,205 |
| 2020-10-13 | $6.42 | $6.42 | $6.40 | $6.40 | $6.40 | 46,799 |
| 2020-10-12 | $6.39 | $6.43 | $6.39 | $6.40 | $6.40 | 51,921 |
| 2020-10-09 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 1,000 |
| 2020-10-08 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 9,278 |
| 2020-10-07 | $6.33 | $6.34 | $6.33 | $6.34 | $6.34 | 41,455 |
| 2020-10-06 | $6.37 | $6.45 | $6.35 | $6.45 | $6.45 | 11,417 |
| 2020-10-05 | $6.34 | $6.37 | $6.34 | $6.36 | $6.36 | 92,140 |
| 2020-10-02 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 1,924 |
| 2020-10-01 | $6.33 | $6.34 | $6.33 | $6.34 | $6.34 | 21,039 |
| 2020-09-30 | $6.34 | $6.34 | $6.32 | $6.32 | $6.32 | 43,110 |
| 2020-09-29 | $6.36 | $6.37 | $6.36 | $6.36 | $6.36 | 13,974 |
| 2020-09-28 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-09-25 | $6.33 | $6.33 | $6.31 | $6.31 | $6.31 | 191,873 |
| 2020-09-24 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2020-09-23 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 3,682 |
| 2020-09-22 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 2,000 |
| 2020-09-21 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 15,607 |
| 2020-09-18 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 398 |
| 2020-09-17 | $6.43 | $6.43 | $6.40 | $6.40 | $6.40 | 23,213 |
| 2020-09-16 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 7,841 |
| 2020-09-15 | $6.45 | $6.45 | $6.40 | $6.44 | $6.44 | 2,520 |
| 2020-09-14 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2020-09-11 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 37,685 |
| 2020-09-10 | $6.38 | $6.38 | $6.37 | $6.37 | $6.37 | 137,663 |
| 2020-09-09 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2020-09-08 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 3,175 |
| 2020-09-04 | $6.39 | $6.41 | $6.39 | $6.41 | $6.41 | 267,452 |
| 2020-09-03 | $6.44 | $6.45 | $6.44 | $6.45 | $6.45 | 43,390 |
| 2020-09-02 | $6.41 | $6.44 | $6.41 | $6.43 | $6.43 | 19,960 |
| 2020-09-01 | $6.37 | $6.43 | $6.36 | $6.43 | $6.43 | 85,723 |
| 2020-08-31 | $6.37 | $6.39 | $6.37 | $6.39 | $6.39 | 49,669 |
| 2020-08-28 | $6.35 | $6.36 | $6.35 | $6.35 | $6.35 | 18,441 |
| 2020-08-27 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 60,463 |
| 2020-08-26 | $6.37 | $6.38 | $6.37 | $6.38 | $6.38 | 10,990 |
| 2020-08-25 | $6.37 | $6.38 | $6.37 | $6.38 | $6.38 | 107,947 |
| 2020-08-24 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 12,840 |
| 2020-08-21 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 100,500 |
| 2020-08-20 | $6.43 | $6.43 | $6.40 | $6.43 | $6.43 | 111,182 |
| 2020-08-19 | $6.42 | $6.44 | $6.42 | $6.44 | $6.44 | 14,410 |
| 2020-08-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 6,452 |
| 2020-08-17 | $6.40 | $6.40 | $6.39 | $6.39 | $6.39 | 21,568 |
| 2020-08-14 | $6.40 | $6.42 | $6.37 | $6.41 | $6.41 | 111,862 |
| 2020-08-13 | $6.45 | $6.47 | $6.45 | $6.47 | $6.47 | 49,319 |
| 2020-08-12 | $6.47 | $6.49 | $6.47 | $6.49 | $6.49 | 159,235 |
| 2020-08-11 | $6.49 | $6.49 | $6.45 | $6.45 | $6.45 | 196,826 |
| 2020-08-10 | $6.53 | $6.56 | $6.53 | $6.53 | $6.53 | 94,294 |
| 2020-08-07 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 150,000 |
| 2020-08-06 | $6.56 | $6.70 | $6.53 | $6.70 | $6.70 | 20,418 |
| 2020-08-05 | $6.51 | $6.55 | $6.51 | $6.55 | $6.55 | 91,393 |
| 2020-08-04 | $6.50 | $6.54 | $6.49 | $6.54 | $6.54 | 65,321 |
| 2020-08-03 | $6.48 | $6.60 | $6.47 | $6.47 | $6.47 | 548,090 |
| 2020-07-31 | $6.48 | $6.48 | $6.47 | $6.47 | $6.47 | 416,060 |
| 2020-07-30 | $6.50 | $6.50 | $6.49 | $6.49 | $6.49 | 1,934 |
| 2020-07-29 | $6.47 | $6.58 | $6.47 | $6.58 | $6.58 | 86,430 |
| 2020-07-28 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 3,038 |
| 2020-07-27 | $6.48 | $6.50 | $6.48 | $6.50 | $6.50 | 290,197 |
| 2020-07-24 | $6.50 | $6.50 | $6.49 | $6.49 | $6.49 | 175,303 |
| 2020-07-23 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 23,019 |
| 2020-07-22 | $6.48 | $6.52 | $6.46 | $6.52 | $6.52 | 154,400 |
| 2020-07-21 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 6,800 |
| 2020-07-20 | $6.47 | $6.47 | $6.40 | $6.40 | $6.40 | 9,100 |
| 2020-07-17 | $6.50 | $6.50 | $6.45 | $6.45 | $6.45 | 1,700 |
| 2020-07-16 | $6.43 | $6.44 | $6.43 | $6.44 | $6.44 | 630 |
| 2020-07-15 | $6.40 | $6.55 | $6.40 | $6.55 | $6.55 | 44,900 |
| 2020-07-14 | $6.38 | $6.39 | $6.38 | $6.38 | $6.38 | 67,700 |
| 2020-07-13 | $6.38 | $6.40 | $6.38 | $6.38 | $6.38 | 27,600 |
| 2020-07-10 | $6.41 | $6.45 | $6.41 | $6.44 | $6.44 | 9,800 |
| 2020-07-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 6,300 |
| 2020-07-08 | $6.37 | $6.38 | $6.30 | $6.30 | $6.30 | 18,400 |
| 2020-07-07 | $6.35 | $6.42 | $6.35 | $6.42 | $6.42 | 4,600 |
| 2020-07-06 | $6.34 | $6.34 | $6.31 | $6.31 | $6.31 | 7,100 |
| 2020-07-01 | $6.30 | $6.30 | $6.29 | $6.29 | $6.29 | 92,226 |
| 2020-06-30 | $6.32 | $6.35 | $6.31 | $6.35 | $6.35 | 12,127 |
| 2020-06-29 | $6.26 | $6.28 | $6.26 | $6.28 | $6.28 | 6,296 |
| 2020-06-26 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 99,350 |
| 2020-06-24 | $6.25 | $6.25 | $6.18 | $6.18 | $6.18 | 154,976 |
| 2020-06-23 | $6.28 | $6.30 | $6.28 | $6.30 | $6.30 | 74,899 |
| 2020-06-22 | $6.30 | $6.30 | $6.29 | $6.29 | $6.29 | 45,915 |
| 2020-06-19 | $6.28 | $6.33 | $6.25 | $6.33 | $6.33 | 33,514 |
| 2020-06-18 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 12,000 |
| 2020-06-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 35,203 |
| 2020-06-15 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 36,900 |
| 2020-06-12 | $6.21 | $6.21 | $6.19 | $6.19 | $6.19 | 9,501 |
| 2020-06-11 | $6.24 | $6.35 | $6.21 | $6.35 | $6.35 | 68,030 |
| 2020-06-10 | $6.20 | $6.22 | $6.20 | $6.22 | $6.22 | 24,381 |
| 2020-06-09 | $6.23 | $6.25 | $6.21 | $6.25 | $6.25 | 512,378 |
| 2020-06-08 | $6.22 | $6.22 | $6.20 | $6.20 | $6.20 | 3,280 |
| 2020-06-05 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 5,728 |
| 2020-06-04 | $6.18 | $6.30 | $6.18 | $6.20 | $6.20 | 51,940 |
| 2020-06-03 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 622 |
| 2020-06-02 | $6.16 | $6.25 | $6.16 | $6.25 | $6.25 | 14,269 |
| 2020-06-01 | $6.15 | $6.19 | $6.15 | $6.19 | $6.19 | 116,591 |
| 2020-05-29 | $6.20 | $6.20 | $6.15 | $6.19 | $6.19 | 101,775 |
| 2020-05-28 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 28,758 |
| 2020-05-27 | $6.13 | $6.15 | $6.11 | $6.15 | $6.15 | 189,965 |
| 2020-05-26 | $6.13 | $6.13 | $6.12 | $6.13 | $6.13 | 62,158 |
| 2020-05-22 | $6.11 | $6.13 | $6.10 | $6.12 | $6.12 | 250,017 |
| 2020-05-21 | $6.11 | $6.13 | $6.10 | $6.10 | $6.10 | 164,631 |
| 2020-05-19 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 116 |
| 2020-05-18 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 63,710 |
| 2020-05-15 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 17,333 |
| 2020-05-14 | $5.96 | $5.98 | $5.96 | $5.96 | $5.96 | 22,730 |
| 2020-05-13 | $5.96 | $5.96 | $5.95 | $5.95 | $5.95 | 6,393 |
| 2020-05-12 | $5.94 | $5.96 | $5.91 | $5.91 | $5.91 | 1,669,543 |
| 2020-05-11 | $6.00 | $6.00 | $5.91 | $5.91 | $5.91 | 57,694 |
| 2020-05-08 | $5.95 | $5.95 | $5.91 | $5.95 | $5.95 | 14,733 |
| 2020-05-07 | $5.95 | $6.02 | $5.95 | $6.02 | $6.02 | 157,530 |
| 2020-05-06 | $5.96 | $5.96 | $5.93 | $5.93 | $5.93 | 34,097 |
| 2020-05-05 | $6.00 | $6.00 | $5.99 | $5.99 | $5.99 | 24,689 |
| 2020-05-04 | $6.03 | $6.03 | $6.02 | $6.02 | $6.02 | 34,501 |
| 2020-05-01 | $6.00 | $6.02 | $5.92 | $5.92 | $5.92 | 213,097 |
| 2020-04-30 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 65,974 |
| 2020-04-29 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 2,299 |
| 2020-04-28 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 17,224 |
| 2020-04-27 | $6.06 | $6.06 | $6.04 | $6.04 | $6.04 | 84,126 |
| 2020-04-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,023,541 |
| 2020-04-23 | $6.03 | $6.04 | $6.03 | $6.04 | $6.04 | 47,493 |
| 2020-04-22 | $6.08 | $6.08 | $6.02 | $6.02 | $6.02 | 393,475 |
| 2020-04-21 | $5.99 | $6.07 | $5.99 | $6.03 | $6.03 | 28,749 |
| 2020-04-20 | $6.06 | $6.06 | $6.00 | $6.00 | $6.00 | 64,688 |
| 2020-04-17 | $6.13 | $6.14 | $6.13 | $6.14 | $6.14 | 72,066 |
| 2020-04-16 | $6.13 | $6.18 | $6.06 | $6.18 | $6.18 | 105,253 |
| 2020-04-15 | $6.25 | $6.25 | $5.90 | $6.13 | $6.13 | 51,751 |
| 2020-04-14 | $6.14 | $6.15 | $6.14 | $6.14 | $6.14 | 56,300 |
| 2020-04-09 | $6.12 | $6.17 | $6.12 | $6.17 | $6.17 | 6,912 |
| 2020-04-08 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 170,000 |
| 2020-04-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 171,500 |
| 2020-04-06 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 334 |
| 2020-04-03 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 300 |
| 2020-04-02 | $5.67 | $5.69 | $5.62 | $5.62 | $5.62 | 41,131 |
| 2020-04-01 | $5.79 | $5.79 | $5.67 | $5.67 | $5.67 | 11,972 |
| 2020-03-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 305 |
| 2020-03-26 | $5.72 | $5.72 | $5.58 | $5.58 | $5.58 | 73,708 |
| 2020-03-25 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 7,600 |
| 2020-03-24 | $5.46 | $5.50 | $5.46 | $5.50 | $5.50 | 157,900 |
| 2020-03-23 | $5.21 | $5.35 | $5.21 | $5.33 | $5.33 | 347,275 |
| 2020-03-20 | $4.99 | $5.05 | $4.99 | $5.05 | $5.05 | 49,496 |
| 2020-03-19 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 4,455 |
| 2020-03-18 | $5.33 | $5.33 | $4.77 | $4.77 | $4.77 | 60,572 |
| 2020-03-17 | $5.60 | $5.60 | $5.44 | $5.59 | $5.59 | 13,118 |
| 2020-03-16 | $5.31 | $5.63 | $5.31 | $5.43 | $5.43 | 16,578 |
| 2020-03-13 | $5.64 | $5.75 | $5.42 | $5.42 | $5.42 | 17,747 |
| 2020-03-12 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 19,400 |
| 2020-03-11 | $5.93 | $5.95 | $5.70 | $5.70 | $5.70 | 162,501 |
| 2020-03-10 | $6.06 | $6.06 | $5.90 | $5.93 | $5.93 | 80,128 |
| 2020-03-09 | $6.05 | $6.21 | $6.05 | $6.05 | $6.05 | 56,471 |
| 2020-03-06 | $6.23 | $6.23 | $6.22 | $6.22 | $6.22 | 4,388 |
| 2020-03-05 | $6.22 | $6.22 | $6.21 | $6.21 | $6.21 | 5,398 |
| 2020-03-04 | $6.21 | $6.23 | $6.21 | $6.23 | $6.23 | 36,176 |
| 2020-03-03 | $6.13 | $6.25 | $6.13 | $6.20 | $6.20 | 77,899 |
| 2020-03-02 | $6.12 | $6.16 | $6.12 | $6.12 | $6.12 | 40,679 |
| 2020-02-28 | $6.09 | $6.09 | $6.00 | $6.00 | $6.00 | 69,216 |
| 2020-02-27 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 19,084 |
| 2020-02-26 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 129,103 |
| 2020-02-25 | $6.14 | $6.16 | $6.14 | $6.16 | $6.16 | 57,537 |
| 2020-02-24 | $6.15 | $6.25 | $6.15 | $6.25 | $6.25 | 4,808 |
| 2020-02-20 | $6.10 | $6.13 | $6.10 | $6.13 | $6.13 | 156,805 |
| 2020-02-19 | $6.11 | $6.11 | $6.09 | $6.09 | $6.09 | 15,491 |
| 2020-02-18 | $6.09 | $6.10 | $6.09 | $6.10 | $6.10 | 55,950 |
| 2020-02-14 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 1,944 |
| 2020-02-13 | $6.06 | $6.10 | $6.06 | $6.07 | $6.07 | 225,998 |
| 2020-02-11 | $6.07 | $6.09 | $6.06 | $6.06 | $6.06 | 43,271 |
| 2020-02-10 | $6.08 | $6.10 | $6.08 | $6.10 | $6.10 | 826,774 |
| 2020-02-07 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 163,997 |
| 2020-02-06 | $6.05 | $6.05 | $6.03 | $6.03 | $6.03 | 2,505,879 |
| 2020-02-05 | $6.04 | $6.05 | $6.03 | $6.05 | $6.05 | 47,737 |
| 2020-02-04 | $6.04 | $6.05 | $6.04 | $6.05 | $6.05 | 4,991 |
| 2020-02-03 | $6.06 | $6.07 | $6.05 | $6.07 | $6.07 | 41,780 |
| 2020-01-30 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 79,405 |
| 2020-01-29 | $6.05 | $6.06 | $6.05 | $6.06 | $6.06 | 125,161 |
| 2020-01-28 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 4,404 |
| 2020-01-23 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 74,000 |
| 2020-01-17 | $5.98 | $5.99 | $5.96 | $5.99 | $5.99 | 140,944 |
| 2020-01-15 | $5.97 | $5.98 | $5.97 | $5.98 | $5.98 | 23,185 |
| 2020-01-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 59,380 |
| 2020-01-13 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 5,000 |
| 2020-01-10 | $5.95 | $5.98 | $5.95 | $5.98 | $5.98 | 582,994 |
| 2020-01-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 75,300 |
| 2020-01-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 16,000 |
| 2020-01-06 | $5.94 | $5.94 | $5.93 | $5.93 | $5.93 | 1,951 |
| 2020-01-03 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 2,588 |
| 2019-12-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 67,036 |
| 2019-12-27 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 26,400 |
| 2019-12-20 | $5.93 | $5.93 | $5.92 | $5.93 | $5.93 | 44,083 |
| 2019-12-19 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 20,000 |
| 2019-12-18 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 4,109 |
| 2019-12-17 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 40,929 |
| 2019-12-16 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 1,168,771 |
| 2019-12-13 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 16,950 |
| 2019-12-12 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 116,865 |
| 2019-12-11 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 9,273 |
| 2019-12-09 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 86,504 |
| 2019-12-04 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 13,325 |
| 2019-12-03 | $5.91 | $5.93 | $5.90 | $5.93 | $5.93 | 58,681 |
| 2019-12-02 | $5.88 | $5.89 | $5.85 | $5.89 | $5.89 | 44,716 |
| 2019-11-29 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 12,000 |
| 2019-11-26 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 625,850 |
| 2019-11-22 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 24,326 |
| 2019-11-21 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 20,300 |
| 2019-11-20 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 1,132,559 |
| 2019-11-19 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 146,388 |
| 2019-11-18 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 7,761 |
| 2019-11-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 3,265 |
| 2019-11-14 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 12,551 |
| 2019-11-13 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 13,705 |
| 2019-11-12 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 85,620 |
| 2019-11-11 | $5.82 | $5.82 | $5.81 | $5.81 | $5.81 | 40,715 |
| 2019-11-08 | $5.82 | $5.82 | $5.81 | $5.81 | $5.81 | 37,103 |
| 2019-11-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 1,373 |
| 2019-11-06 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 47,135 |
| 2019-11-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 12,860 |
| 2019-11-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 148,211 |
| 2019-10-31 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 2,566 |
| 2019-10-30 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 7,300 |
| 2019-10-28 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 14,136 |
| 2019-10-25 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 77,187 |
| 2019-10-24 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 220 |
| 2019-10-23 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 48,225 |
| 2019-10-22 | $5.85 | $5.85 | $5.83 | $5.83 | $5.83 | 59,075 |
| 2019-10-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 466,070 |
| 2019-10-17 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 96,965 |
| 2019-10-11 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 33,723 |
| 2019-10-09 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 20,138 |
| 2019-10-07 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 5,200 |
| 2019-10-04 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 15,810 |
| 2019-10-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 77,100 |
| 2019-10-02 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 212,050 |
| 2019-10-01 | $5.87 | $5.94 | $5.86 | $5.94 | $5.94 | 497,976 |
| 2019-09-27 | $5.84 | $5.85 | $5.84 | $5.85 | $5.85 | 382,634 |
| 2019-09-26 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 40,995 |
| 2019-09-25 | $5.80 | $5.80 | $5.65 | $5.65 | $5.65 | 255,550 |
| 2019-09-23 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 59,500 |
| 2019-09-19 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 76,313 |
| 2019-09-18 | $5.80 | $5.91 | $5.80 | $5.91 | $5.91 | 45,154 |
| 2019-09-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 81,340 |
| 2019-09-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 98,365 |
| 2019-09-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 10,807 |
| 2019-09-12 | $5.78 | $5.83 | $5.75 | $5.75 | $5.75 | 44,373 |
| 2019-09-11 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 49,600 |
| 2019-09-10 | $5.83 | $5.83 | $5.78 | $5.78 | $5.78 | 95,579 |
| 2019-09-09 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 248,500 |
| 2019-09-06 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 171,232 |
| 2019-09-05 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 73,250 |
| 2019-09-04 | $5.89 | $5.91 | $5.86 | $5.91 | $5.91 | 202,132 |
| 2019-09-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 5,123 |
| 2019-08-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 8,506 |
| 2019-08-29 | $5.89 | $5.90 | $5.89 | $5.90 | $5.90 | 210,380 |
| 2019-08-28 | $5.93 | $5.93 | $5.89 | $5.89 | $5.89 | 212,874 |
| 2019-08-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 2,211,077 |
| 2019-08-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 90,940 |
| 2019-08-22 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 8,900 |
| 2019-08-21 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 54,001 |
| 2019-08-20 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 34,500 |
| 2019-08-19 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 60,100 |
| 2019-08-16 | $5.81 | $5.84 | $5.81 | $5.84 | $5.84 | 30,920 |
| 2019-08-14 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 82,553 |
| 2019-08-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 38,900 |
| 2019-08-09 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 43,000 |
| 2019-08-08 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 177,100 |
| 2019-08-06 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 579 |
| 2019-08-02 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 27,320 |
| 2019-08-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 12,304 |
| 2019-07-30 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 1,823 |
| 2019-07-24 | $5.69 | $5.69 | $5.68 | $5.68 | $5.68 | 76,073 |
| 2019-07-22 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 55,350 |
| 2019-07-19 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 157,226 |
| 2019-07-18 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 11,700 |
BlackRock iShares USD Corp Bond UCITS ETF USD (Acc) (ISCXF) News Headlines
Recent BlackRock iShares USD Corp Bond UCITS ETF USD (Acc) (ISCXF) News
Similar Companies to BlackRock iShares USD Corp Bond UCITS ETF USD (Acc) (ISCXF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |