Aurora Mobile Ltd (JG) Exchange: NASDAQ
Data as of April 19, 2024
$2.91 ($-0.01) -0.34%
Aurora Mobile Ltd - Daily Information
Click for more stock information on Aurora Mobile Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $2.94 |
| Previous Close | $2.91 |
| High | $2.94 |
| Low | $2.80 |
| Adjusted Open | $2.94 |
| Previous Adjusted Close | $2.91 |
| Adjusted High | $2.94 |
| Adjusted Low | $2.80 |
About Aurora Mobile Ltd (JG)
Established in 2011, Aurora Mobile Ltd (JG) is a leading mobile technology company in China that specializes in the developing and providing of user acquisition services and mobile marketing studies. Aurora Mobileâs clients have included Fortune 500 companies and well-known Chinese enterprises such as Baidu, Tencent, Microsoft, KingSoft, and Xiaomi. The company has grown rapidly since its inception by focusing on new customer acquisition as well as user engagement in the Chinese mobile platform. By leveraging big data analytics and its own patented systems, Aurora has created a unique platform that allows businesses to interact with their existing customer base and acquire new customers efficiently. Aurora Mobile also offers customized user behavior analysis and prediction services in the field of mobile advertising, in-app marketing, and user recommendation so that businesses can better understand and target their customers. Aurora Mobile has won various awards, including China App Store Marketing Practitioner Award, 2013 China App Market Excellency Award, and the Third Annual Mobile Apps Marketing Award.
Invest in Aurora Mobile Ltd (JG)
Historical Stock Data for Aurora Mobile Ltd (JG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $2.94 | $2.94 | $2.80 | $2.91 | $2.91 | 5,275 |
| 2024-04-18 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 621 |
| 2024-04-17 | $2.96 | $3.15 | $2.94 | $3.10 | $3.10 | 8,434 |
| 2024-04-16 | $3.02 | $3.10 | $3.00 | $3.01 | $3.01 | 4,205 |
| 2024-04-15 | $3.00 | $3.04 | $3.00 | $3.04 | $3.04 | 1,061 |
| 2024-04-12 | $3.00 | $3.11 | $3.00 | $3.10 | $3.10 | 3,681 |
| 2024-04-11 | $3.13 | $3.13 | $3.00 | $3.00 | $3.00 | 2,421 |
| 2024-04-10 | $3.10 | $3.20 | $3.10 | $3.14 | $3.14 | 1,976 |
| 2024-04-09 | $3.10 | $3.29 | $3.00 | $3.22 | $3.22 | 27,843 |
| 2024-04-08 | $3.10 | $3.10 | $3.07 | $3.07 | $3.07 | 1,028 |
| 2024-04-05 | $3.16 | $3.19 | $3.02 | $3.19 | $3.19 | 1,057 |
| 2024-04-04 | $3.05 | $3.32 | $3.05 | $3.32 | $3.32 | 2,562 |
| 2024-04-03 | $3.03 | $3.15 | $3.03 | $3.09 | $3.09 | 2,315 |
| 2024-04-02 | $3.19 | $3.22 | $3.19 | $3.21 | $3.21 | 2,665 |
| 2024-04-01 | $3.30 | $3.47 | $3.30 | $3.47 | $3.47 | 736 |
| 2024-03-28 | $3.40 | $3.50 | $3.19 | $3.50 | $3.50 | 8,091 |
| 2024-03-27 | $2.93 | $3.60 | $2.90 | $3.58 | $3.58 | 22,050 |
| 2024-03-26 | $3.00 | $3.27 | $2.97 | $3.11 | $3.11 | 5,747 |
| 2024-03-25 | $3.24 | $3.37 | $2.80 | $3.00 | $3.00 | 362,779 |
| 2024-03-22 | $3.20 | $3.55 | $3.20 | $3.50 | $3.50 | 6,641 |
| 2024-03-21 | $3.40 | $3.57 | $3.35 | $3.36 | $3.36 | 7,543 |
| 2024-03-20 | $3.11 | $3.88 | $3.11 | $3.48 | $3.48 | 14,748 |
| 2024-03-19 | $3.09 | $3.33 | $3.09 | $3.25 | $3.25 | 5,890 |
| 2024-03-18 | $2.89 | $3.05 | $2.89 | $3.03 | $3.03 | 4,140 |
| 2024-03-15 | $3.36 | $3.36 | $3.10 | $3.10 | $3.10 | 12,310 |
| 2024-03-14 | $3.19 | $3.50 | $3.04 | $3.25 | $3.25 | 13,255 |
| 2024-03-13 | $3.27 | $3.28 | $2.70 | $3.01 | $3.01 | 16,793 |
| 2024-03-12 | $2.96 | $3.28 | $2.96 | $3.10 | $3.10 | 7,248 |
| 2024-03-11 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 1,158 |
| 2024-03-08 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 615 |
| 2024-03-07 | $3.26 | $3.31 | $3.10 | $3.20 | $3.20 | 13,377 |
| 2024-03-06 | $2.99 | $3.09 | $2.99 | $3.02 | $3.02 | 864 |
| 2024-03-05 | $3.08 | $3.10 | $2.95 | $2.95 | $2.95 | 7,149 |
| 2024-03-04 | $2.92 | $3.01 | $2.92 | $3.01 | $3.01 | 1,659 |
| 2024-03-01 | $3.15 | $3.19 | $3.01 | $3.02 | $3.02 | 1,691 |
| 2024-02-29 | $3.07 | $3.27 | $3.00 | $3.01 | $3.01 | 4,527 |
| 2024-02-28 | $2.92 | $3.04 | $2.92 | $2.92 | $2.92 | 1,654 |
| 2024-02-27 | $2.90 | $3.12 | $2.89 | $2.89 | $2.89 | 6,854 |
| 2024-02-26 | $2.54 | $2.98 | $2.54 | $2.98 | $2.98 | 6,586 |
| 2024-02-23 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 783 |
| 2024-02-22 | $2.46 | $2.67 | $2.32 | $2.67 | $2.67 | 6,785 |
| 2024-02-21 | $3.10 | $3.10 | $2.36 | $2.44 | $2.44 | 24,562 |
| 2024-02-20 | $2.93 | $3.20 | $2.93 | $3.13 | $3.13 | 5,148 |
| 2024-02-16 | $3.27 | $3.27 | $3.21 | $3.21 | $3.21 | 1,439 |
| 2024-02-15 | $3.04 | $3.48 | $3.04 | $3.15 | $3.15 | 7,602 |
| 2024-02-14 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 445 |
| 2024-02-13 | $3.15 | $3.35 | $3.15 | $3.33 | $3.33 | 2,621 |
| 2024-02-12 | $3.22 | $3.45 | $3.20 | $3.20 | $3.20 | 1,949 |
| 2024-02-09 | $3.30 | $3.37 | $3.25 | $3.27 | $3.27 | 4,960 |
| 2024-02-08 | $3.30 | $3.53 | $3.30 | $3.53 | $3.53 | 7,471 |
| 2024-02-07 | $3.60 | $3.60 | $3.42 | $3.42 | $3.42 | 8,098 |
| 2024-02-06 | $3.92 | $3.92 | $3.60 | $3.62 | $3.62 | 16,042 |
| 2024-02-05 | $3.93 | $3.93 | $3.80 | $3.81 | $3.81 | 8,652 |
| 2024-02-02 | $4.08 | $4.13 | $3.94 | $3.95 | $3.95 | 2,414 |
| 2024-02-01 | $4.05 | $4.06 | $3.83 | $4.03 | $4.03 | 2,556 |
| 2024-01-31 | $4.02 | $4.02 | $3.85 | $3.91 | $3.91 | 5,379 |
| 2024-01-30 | $3.66 | $4.15 | $3.61 | $4.00 | $4.00 | 59,055 |
| 2024-01-29 | $3.45 | $3.76 | $3.45 | $3.66 | $3.66 | 9,918 |
| 2024-01-26 | $3.63 | $4.05 | $3.60 | $3.60 | $3.60 | 11,399 |
| 2024-01-25 | $3.98 | $4.18 | $3.45 | $3.45 | $3.45 | 33,655 |
| 2024-01-24 | $3.58 | $4.16 | $3.58 | $3.81 | $3.81 | 20,758 |
| 2024-01-23 | $3.33 | $3.69 | $3.33 | $3.63 | $3.63 | 6,525 |
| 2024-01-22 | $3.31 | $3.62 | $3.31 | $3.33 | $3.33 | 19,965 |
| 2024-01-19 | $3.30 | $3.39 | $3.30 | $3.39 | $3.39 | 5,968 |
| 2024-01-18 | $3.40 | $3.42 | $3.17 | $3.26 | $3.26 | 6,410 |
| 2024-01-17 | $3.16 | $3.58 | $3.13 | $3.31 | $3.31 | 33,044 |
| 2024-01-16 | $3.48 | $3.48 | $3.20 | $3.30 | $3.30 | 32,374 |
| 2024-01-12 | $3.64 | $3.68 | $3.45 | $3.59 | $3.59 | 14,465 |
| 2024-01-11 | $3.73 | $3.90 | $3.42 | $3.67 | $3.67 | 25,966 |
| 2024-01-10 | $3.70 | $3.86 | $3.70 | $3.72 | $3.72 | 13,467 |
| 2024-01-09 | $4.60 | $4.60 | $3.32 | $3.86 | $3.86 | 128,509 |
| 2024-01-08 | $4.24 | $4.69 | $4.19 | $4.57 | $4.57 | 89,498 |
| 2024-01-05 | $3.39 | $4.15 | $3.34 | $4.11 | $4.11 | 143,023 |
| 2024-01-04 | $3.16 | $3.29 | $3.16 | $3.20 | $3.20 | 16,040 |
| 2024-01-03 | $3.09 | $3.20 | $2.93 | $3.14 | $3.14 | 15,030 |
| 2024-01-02 | $2.89 | $3.10 | $2.85 | $3.03 | $3.03 | 29,412 |
| 2023-12-29 | $2.65 | $2.90 | $2.64 | $2.85 | $2.85 | 19,730 |
| 2023-12-28 | $2.56 | $2.80 | $2.54 | $2.74 | $2.74 | 37,930 |
| 2023-12-27 | $2.30 | $2.56 | $2.30 | $2.55 | $2.55 | 10,628 |
| 2023-12-26 | $2.38 | $2.47 | $2.35 | $2.35 | $2.35 | 14,811 |
| 2023-12-22 | $2.27 | $2.47 | $2.27 | $2.35 | $2.35 | 40,838 |
| 2023-12-21 | $2.02 | $2.33 | $2.00 | $2.16 | $2.16 | 37,020 |
| 2023-12-20 | $1.95 | $2.05 | $1.95 | $1.97 | $1.97 | 22,869 |
| 2023-12-19 | $1.89 | $1.99 | $1.89 | $1.96 | $1.96 | 19,614 |
| 2023-12-18 | $1.92 | $1.99 | $1.90 | $1.90 | $1.90 | 38,473 |
| 2023-12-15 | $1.94 | $2.02 | $1.88 | $1.96 | $1.96 | 32,552 |
| 2023-12-14 | $2.04 | $2.07 | $1.88 | $1.95 | $1.95 | 101,283 |
| 2023-12-13 | $2.68 | $2.88 | $1.85 | $2.04 | $2.04 | 457,552 |
| 2023-12-12 | $1.91 | $2.55 | $1.86 | $2.48 | $2.48 | 322,384 |
| 2023-12-11 | $1.91 | $2.07 | $1.85 | $1.96 | $1.96 | 60,771 |
| 2023-12-08 | $0.11 | $0.11 | $0.10 | $0.10 | $2.08 | 22,929 |
| 2023-12-07 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 255,322 |
| 2023-12-06 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 177,468 |
| 2023-12-05 | $0.12 | $0.12 | $0.12 | $0.12 | $2.40 | 14,312 |
| 2023-12-04 | $0.10 | $0.12 | $0.10 | $0.12 | $2.35 | 12,738 |
| 2023-12-01 | $0.11 | $0.11 | $0.11 | $0.11 | $2.26 | 9,929 |
| 2023-11-30 | $0.11 | $0.12 | $0.11 | $0.11 | $2.21 | 8,935 |
| 2023-11-29 | $0.11 | $0.12 | $0.11 | $0.12 | $2.36 | 14,772 |
| 2023-11-28 | $0.11 | $0.12 | $0.11 | $0.11 | $2.30 | 7,381 |
| 2023-11-27 | $0.12 | $0.12 | $0.11 | $0.12 | $2.32 | 5,064 |
| 2023-11-24 | $0.10 | $0.12 | $0.10 | $0.11 | $2.30 | 9,980 |
| 2023-11-22 | $0.11 | $0.12 | $0.11 | $0.11 | $2.17 | 10,588 |
| 2023-11-21 | $0.11 | $0.12 | $0.10 | $0.11 | $2.16 | 13,390 |
| 2023-11-20 | $0.12 | $0.12 | $0.11 | $0.11 | $2.24 | 8,336 |
| 2023-11-17 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 269,612 |
| 2023-11-16 | $0.12 | $0.13 | $0.11 | $0.11 | $0.11 | 633,571 |
| 2023-11-15 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 774,640 |
| 2023-11-14 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 297,808 |
| 2023-11-13 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 225,105 |
| 2023-11-10 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 235,872 |
| 2023-11-09 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 160,198 |
| 2023-11-08 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 93,110 |
| 2023-11-07 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 125,430 |
| 2023-11-06 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 146,773 |
| 2023-11-03 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 467,597 |
| 2023-11-02 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 195,648 |
| 2023-11-01 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 185,168 |
| 2023-10-31 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 419,703 |
| 2023-10-30 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 653,179 |
| 2023-10-27 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 1,578,809 |
| 2023-10-26 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 463,643 |
| 2023-10-25 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 621,605 |
| 2023-10-24 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 762,247 |
| 2023-10-23 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 750,848 |
| 2023-10-20 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 1,014,135 |
| 2023-10-19 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 2,619,385 |
| 2023-10-18 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 4,085,684 |
| 2023-10-17 | $0.20 | $0.21 | $0.13 | $0.14 | $0.14 | 38,622,000 |
| 2023-10-16 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 11,500,190 |
| 2023-10-13 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 260,643 |
| 2023-10-12 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 484,954 |
| 2023-10-11 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 277,022 |
| 2023-10-10 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 84,137 |
| 2023-10-09 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 20,191 |
| 2023-10-06 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 62,668 |
| 2023-10-05 | $0.13 | $0.15 | $0.13 | $0.13 | $0.13 | 44,569 |
| 2023-10-04 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 162,553 |
| 2023-10-03 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 163,088 |
| 2023-10-02 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 179,724 |
| 2023-09-29 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 199,346 |
| 2023-09-28 | $0.14 | $0.16 | $0.13 | $0.13 | $0.13 | 122,660 |
| 2023-09-27 | $0.14 | $0.16 | $0.14 | $0.14 | $0.14 | 132,787 |
| 2023-09-26 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 262,431 |
| 2023-09-25 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 92,824 |
| 2023-09-22 | $0.16 | $0.17 | $0.14 | $0.14 | $0.14 | 639,356 |
| 2023-09-21 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 207,901 |
| 2023-09-20 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 327,188 |
| 2023-09-19 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 481,947 |
| 2023-09-18 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 310,376 |
| 2023-09-15 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 124,076 |
| 2023-09-14 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 483,008 |
| 2023-09-13 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 458,380 |
| 2023-09-12 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 803,980 |
| 2023-09-11 | $0.19 | $0.19 | $0.16 | $0.16 | $0.16 | 9,248,959 |
| 2023-09-08 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 102,697 |
| 2023-09-07 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 139,684 |
| 2023-09-06 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 163,115 |
| 2023-09-05 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 168,548 |
| 2023-09-01 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 44,808 |
| 2023-08-31 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 108,042 |
| 2023-08-30 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 20,847 |
| 2023-08-29 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 92,321 |
| 2023-08-28 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 75,847 |
| 2023-08-25 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 24,872 |
| 2023-08-24 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 14,592 |
| 2023-08-23 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 91,210 |
| 2023-08-22 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 27,312 |
| 2023-08-21 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 110,135 |
| 2023-08-18 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 123,659 |
| 2023-08-17 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 161,557 |
| 2023-08-16 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 1,160,871 |
| 2023-08-15 | $0.22 | $0.24 | $0.20 | $0.21 | $0.21 | 478,614 |
| 2023-08-14 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 68,582 |
| 2023-08-11 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 85,678 |
| 2023-08-10 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 81,322 |
| 2023-08-09 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 62,156 |
| 2023-08-08 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 80,411 |
| 2023-08-07 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 106,850 |
| 2023-08-04 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 66,968 |
| 2023-08-03 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 57,448 |
| 2023-08-02 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 158,574 |
| 2023-08-01 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 31,711 |
| 2023-07-31 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 119,314 |
| 2023-07-28 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 89,182 |
| 2023-07-27 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 98,119 |
| 2023-07-26 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 84,547 |
| 2023-07-25 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 88,286 |
| 2023-07-24 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 57,886 |
| 2023-07-21 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 148,062 |
| 2023-07-20 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 139,399 |
| 2023-07-19 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 91,041 |
| 2023-07-18 | $0.28 | $0.30 | $0.27 | $0.27 | $0.27 | 53,398 |
| 2023-07-17 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 55,431 |
| 2023-07-14 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 46,741 |
| 2023-07-13 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 146,061 |
| 2023-07-12 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 86,317 |
| 2023-07-11 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 112,490 |
| 2023-07-10 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 87,599 |
| 2023-07-07 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 96,328 |
| 2023-07-06 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 293,226 |
| 2023-07-05 | $0.26 | $0.31 | $0.26 | $0.30 | $0.30 | 232,465 |
| 2023-07-03 | $0.29 | $0.29 | $0.25 | $0.27 | $0.27 | 135,312 |
| 2023-06-30 | $0.24 | $0.29 | $0.24 | $0.28 | $0.28 | 302,466 |
| 2023-06-29 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 197,299 |
| 2023-06-28 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 214,767 |
| 2023-06-27 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 98,994 |
| 2023-06-26 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 188,824 |
| 2023-06-23 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 131,050 |
| 2023-06-22 | $0.22 | $0.24 | $0.22 | $0.22 | $0.22 | 124,591 |
| 2023-06-21 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 262,507 |
| 2023-06-20 | $0.23 | $0.25 | $0.22 | $0.23 | $0.23 | 473,750 |
| 2023-06-16 | $0.29 | $0.29 | $0.21 | $0.22 | $0.22 | 785,837 |
| 2023-06-15 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 678,317 |
| 2023-06-14 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 468,805 |
| 2023-06-13 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 497,247 |
| 2023-06-12 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 1,064,461 |
| 2023-06-09 | $0.29 | $0.31 | $0.28 | $0.29 | $0.29 | 79,258 |
| 2023-06-08 | $0.31 | $0.32 | $0.29 | $0.29 | $0.29 | 128,774 |
| 2023-06-07 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 58,876 |
| 2023-06-06 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 35,890 |
| 2023-06-05 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 63,570 |
| 2023-06-02 | $0.30 | $0.33 | $0.30 | $0.30 | $0.30 | 186,348 |
| 2023-06-01 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 56,443 |
| 2023-05-31 | $0.29 | $0.31 | $0.27 | $0.31 | $0.31 | 441,718 |
| 2023-05-30 | $0.31 | $0.31 | $0.28 | $0.30 | $0.30 | 306,459 |
| 2023-05-26 | $0.37 | $0.37 | $0.29 | $0.31 | $0.31 | 2,973,199 |
| 2023-05-25 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 35,543 |
| 2023-05-24 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 79,275 |
| 2023-05-23 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 37,403 |
| 2023-05-22 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 42,999 |
| 2023-05-19 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 62,525 |
| 2023-05-18 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 30,588 |
| 2023-05-17 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 46,610 |
| 2023-05-16 | $0.33 | $0.36 | $0.33 | $0.34 | $0.34 | 64,209 |
| 2023-05-15 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 55,978 |
| 2023-05-12 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 25,208 |
| 2023-05-11 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 127,156 |
| 2023-05-10 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 30,671 |
| 2023-05-09 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 28,041 |
| 2023-05-08 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 52,308 |
| 2023-05-05 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 64,896 |
| 2023-05-04 | $0.37 | $0.39 | $0.36 | $0.36 | $0.36 | 61,841 |
| 2023-05-03 | $0.38 | $0.40 | $0.37 | $0.37 | $0.37 | 44,637 |
| 2023-05-02 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 55,189 |
| 2023-05-01 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 76,769 |
| 2023-04-28 | $0.43 | $0.43 | $0.38 | $0.40 | $0.40 | 69,584 |
| 2023-04-27 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 7,261 |
| 2023-04-26 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 21,596 |
| 2023-04-25 | $0.41 | $0.45 | $0.41 | $0.41 | $0.41 | 35,444 |
| 2023-04-24 | $0.42 | $0.45 | $0.41 | $0.42 | $0.42 | 30,131 |
| 2023-04-21 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 33,480 |
| 2023-04-20 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 189,182 |
| 2023-04-19 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 144,502 |
| 2023-04-18 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 208,959 |
| 2023-04-17 | $0.45 | $0.45 | $0.40 | $0.41 | $0.41 | 97,230 |
| 2023-04-14 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 27,850 |
| 2023-04-13 | $0.43 | $0.45 | $0.41 | $0.43 | $0.43 | 57,092 |
| 2023-04-12 | $0.48 | $0.49 | $0.41 | $0.42 | $0.42 | 324,682 |
| 2023-04-11 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 72,447 |
| 2023-04-10 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 18,914 |
| 2023-04-06 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 44,088 |
| 2023-04-05 | $0.53 | $0.54 | $0.51 | $0.53 | $0.53 | 53,014 |
| 2023-04-04 | $0.57 | $0.57 | $0.50 | $0.55 | $0.55 | 54,535 |
| 2023-04-03 | $0.57 | $0.60 | $0.56 | $0.57 | $0.57 | 37,359 |
| 2023-03-31 | $0.57 | $0.60 | $0.56 | $0.59 | $0.59 | 79,860 |
| 2023-03-30 | $0.57 | $0.60 | $0.57 | $0.58 | $0.58 | 90,706 |
| 2023-03-29 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 46,005 |
| 2023-03-28 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 16,340 |
| 2023-03-27 | $0.61 | $0.63 | $0.58 | $0.60 | $0.60 | 54,394 |
| 2023-03-24 | $0.61 | $0.64 | $0.60 | $0.63 | $0.63 | 49,062 |
| 2023-03-23 | $0.62 | $0.63 | $0.59 | $0.62 | $0.62 | 84,477 |
| 2023-03-22 | $0.62 | $0.64 | $0.60 | $0.64 | $0.64 | 52,178 |
| 2023-03-21 | $0.61 | $0.64 | $0.60 | $0.64 | $0.64 | 36,499 |
| 2023-03-20 | $0.59 | $0.63 | $0.58 | $0.61 | $0.61 | 33,672 |
| 2023-03-17 | $0.58 | $0.62 | $0.58 | $0.61 | $0.61 | 39,917 |
| 2023-03-16 | $0.56 | $0.61 | $0.56 | $0.60 | $0.60 | 57,397 |
| 2023-03-15 | $0.56 | $0.61 | $0.52 | $0.61 | $0.61 | 71,237 |
| 2023-03-14 | $0.56 | $0.60 | $0.56 | $0.59 | $0.59 | 67,308 |
| 2023-03-13 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 92,800 |
| 2023-03-10 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 49,273 |
| 2023-03-09 | $0.66 | $0.72 | $0.63 | $0.64 | $0.64 | 162,234 |
| 2023-03-08 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 53,067 |
| 2023-03-07 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 59,481 |
| 2023-03-06 | $0.67 | $0.67 | $0.64 | $0.67 | $0.67 | 90,559 |
| 2023-03-03 | $0.68 | $0.70 | $0.65 | $0.67 | $0.67 | 50,009 |
| 2023-03-02 | $0.69 | $0.69 | $0.64 | $0.65 | $0.65 | 54,582 |
| 2023-03-01 | $0.63 | $0.70 | $0.63 | $0.67 | $0.67 | 44,277 |
| 2023-02-28 | $0.64 | $0.68 | $0.63 | $0.65 | $0.65 | 48,905 |
| 2023-02-27 | $0.67 | $0.68 | $0.64 | $0.64 | $0.64 | 123,376 |
| 2023-02-24 | $0.66 | $0.71 | $0.66 | $0.67 | $0.67 | 64,647 |
| 2023-02-23 | $0.70 | $0.71 | $0.68 | $0.70 | $0.70 | 43,832 |
| 2023-02-22 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 95,669 |
| 2023-02-21 | $0.72 | $0.72 | $0.68 | $0.69 | $0.69 | 172,263 |
| 2023-02-17 | $0.69 | $0.70 | $0.66 | $0.70 | $0.70 | 108,677 |
| 2023-02-16 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 125,041 |
| 2023-02-15 | $0.71 | $0.73 | $0.70 | $0.70 | $0.70 | 119,730 |
| 2023-02-14 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 159,770 |
| 2023-02-13 | $0.76 | $0.76 | $0.71 | $0.72 | $0.72 | 141,126 |
| 2023-02-10 | $0.75 | $0.77 | $0.68 | $0.77 | $0.77 | 354,606 |
| 2023-02-09 | $0.83 | $0.83 | $0.74 | $0.75 | $0.75 | 900,769 |
| 2023-02-08 | $0.98 | $0.98 | $0.79 | $0.84 | $0.84 | 10,328,677 |
| 2023-02-07 | $0.76 | $0.80 | $0.74 | $0.80 | $0.80 | 42,406 |
| 2023-02-06 | $0.77 | $0.82 | $0.76 | $0.79 | $0.79 | 18,243 |
| 2023-02-03 | $0.75 | $0.81 | $0.75 | $0.80 | $0.80 | 31,541 |
| 2023-02-02 | $0.75 | $0.82 | $0.75 | $0.78 | $0.78 | 115,731 |
| 2023-02-01 | $0.76 | $0.77 | $0.74 | $0.75 | $0.75 | 23,848 |
| 2023-01-31 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 22,590 |
| 2023-01-30 | $0.73 | $0.76 | $0.72 | $0.76 | $0.76 | 42,511 |
| 2023-01-27 | $0.75 | $0.78 | $0.73 | $0.77 | $0.77 | 58,111 |
| 2023-01-26 | $0.75 | $0.78 | $0.75 | $0.75 | $0.75 | 35,702 |
| 2023-01-25 | $0.75 | $0.75 | $0.73 | $0.75 | $0.75 | 9,705 |
| 2023-01-24 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 28,389 |
| 2023-01-23 | $0.76 | $0.76 | $0.72 | $0.76 | $0.76 | 100,188 |
| 2023-01-20 | $0.74 | $0.79 | $0.74 | $0.74 | $0.74 | 12,869 |
| 2023-01-19 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 15,639 |
| 2023-01-18 | $0.75 | $0.78 | $0.74 | $0.75 | $0.75 | 47,060 |
| 2023-01-17 | $0.77 | $0.78 | $0.74 | $0.74 | $0.74 | 95,872 |
| 2023-01-13 | $0.75 | $0.82 | $0.73 | $0.76 | $0.76 | 74,241 |
| 2023-01-12 | $0.75 | $0.77 | $0.72 | $0.77 | $0.77 | 48,429 |
| 2023-01-11 | $0.78 | $0.80 | $0.70 | $0.75 | $0.75 | 152,237 |
| 2023-01-10 | $0.77 | $0.80 | $0.74 | $0.79 | $0.79 | 89,026 |
| 2023-01-09 | $0.75 | $0.80 | $0.73 | $0.77 | $0.77 | 26,517 |
| 2023-01-06 | $0.74 | $0.76 | $0.72 | $0.75 | $0.75 | 47,114 |
| 2023-01-05 | $0.70 | $0.78 | $0.70 | $0.73 | $0.73 | 74,167 |
| 2023-01-04 | $0.70 | $0.75 | $0.67 | $0.69 | $0.69 | 20,035 |
| 2023-01-03 | $0.63 | $0.69 | $0.63 | $0.66 | $0.66 | 33,597 |
| 2022-12-30 | $0.73 | $0.73 | $0.60 | $0.64 | $0.64 | 127,288 |
| 2022-12-29 | $0.79 | $0.79 | $0.71 | $0.75 | $0.75 | 72,662 |
| 2022-12-28 | $0.79 | $0.82 | $0.75 | $0.75 | $0.75 | 128,810 |
| 2022-12-27 | $0.85 | $0.85 | $0.79 | $0.79 | $0.79 | 33,642 |
| 2022-12-23 | $0.88 | $0.88 | $0.83 | $0.85 | $0.85 | 30,396 |
| 2022-12-22 | $0.87 | $0.89 | $0.84 | $0.85 | $0.85 | 55,902 |
| 2022-12-21 | $0.88 | $0.90 | $0.86 | $0.88 | $0.88 | 121,403 |
| 2022-12-20 | $0.85 | $0.90 | $0.84 | $0.87 | $0.87 | 80,824 |
| 2022-12-19 | $0.88 | $0.90 | $0.84 | $0.86 | $0.86 | 98,007 |
| 2022-12-16 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 54,742 |
| 2022-12-15 | $0.86 | $0.89 | $0.85 | $0.87 | $0.87 | 32,380 |
| 2022-12-14 | $0.85 | $0.90 | $0.85 | $0.86 | $0.86 | 109,911 |
| 2022-12-13 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 68,324 |
| 2022-12-12 | $0.87 | $0.87 | $0.84 | $0.86 | $0.86 | 72,132 |
| 2022-12-09 | $0.88 | $0.88 | $0.85 | $0.87 | $0.87 | 36,810 |
| 2022-12-08 | $0.87 | $0.90 | $0.85 | $0.87 | $0.87 | 86,382 |
| 2022-12-07 | $0.90 | $0.90 | $0.87 | $0.90 | $0.90 | 29,612 |
| 2022-12-06 | $0.90 | $0.91 | $0.87 | $0.91 | $0.91 | 43,127 |
| 2022-12-05 | $0.89 | $0.90 | $0.87 | $0.90 | $0.90 | 79,779 |
| 2022-12-02 | $0.90 | $0.90 | $0.86 | $0.89 | $0.89 | 64,074 |
| 2022-12-01 | $0.88 | $0.91 | $0.86 | $0.90 | $0.90 | 73,546 |
| 2022-11-30 | $0.88 | $0.88 | $0.85 | $0.87 | $0.87 | 50,518 |
| 2022-11-29 | $0.87 | $0.88 | $0.85 | $0.88 | $0.88 | 38,340 |
| 2022-11-28 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 37,915 |
| 2022-11-25 | $0.89 | $0.89 | $0.86 | $0.88 | $0.88 | 8,545 |
| 2022-11-23 | $0.86 | $0.91 | $0.86 | $0.89 | $0.89 | 33,276 |
| 2022-11-22 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 27,363 |
| 2022-11-21 | $0.87 | $0.90 | $0.86 | $0.87 | $0.87 | 29,610 |
| 2022-11-18 | $0.91 | $0.91 | $0.86 | $0.87 | $0.87 | 15,109 |
| 2022-11-17 | $0.90 | $0.91 | $0.87 | $0.91 | $0.91 | 28,999 |
| 2022-11-16 | $0.90 | $0.91 | $0.87 | $0.89 | $0.89 | 46,395 |
| 2022-11-15 | $0.91 | $0.92 | $0.89 | $0.92 | $0.92 | 33,749 |
| 2022-11-14 | $0.92 | $0.92 | $0.89 | $0.89 | $0.89 | 8,293 |
| 2022-11-11 | $0.93 | $0.93 | $0.88 | $0.93 | $0.93 | 12,424 |
| 2022-11-10 | $1.00 | $1.00 | $0.89 | $0.89 | $0.89 | 125,380 |
| 2022-11-09 | $0.95 | $1.04 | $0.84 | $1.03 | $1.03 | 231,860 |
| 2022-11-08 | $0.90 | $1.02 | $0.85 | $1.00 | $1.00 | 176,969 |
| 2022-11-07 | $0.90 | $0.90 | $0.84 | $0.89 | $0.89 | 33,274 |
| 2022-11-04 | $0.90 | $0.94 | $0.83 | $0.86 | $0.86 | 368,096 |
| 2022-11-03 | $0.90 | $0.90 | $0.83 | $0.86 | $0.86 | 11,957 |
| 2022-11-02 | $0.92 | $0.92 | $0.86 | $0.90 | $0.90 | 12,361 |
| 2022-11-01 | $0.93 | $0.93 | $0.85 | $0.90 | $0.90 | 13,720 |
| 2022-10-31 | $0.85 | $0.90 | $0.85 | $0.88 | $0.88 | 18,662 |
| 2022-10-28 | $0.90 | $0.92 | $0.85 | $0.89 | $0.89 | 30,852 |
| 2022-10-27 | $0.90 | $0.91 | $0.87 | $0.90 | $0.90 | 46,424 |
| 2022-10-26 | $0.89 | $0.93 | $0.87 | $0.90 | $0.90 | 42,457 |
| 2022-10-25 | $0.86 | $0.92 | $0.86 | $0.89 | $0.89 | 13,905 |
| 2022-10-24 | $0.89 | $0.89 | $0.78 | $0.86 | $0.86 | 60,719 |
| 2022-10-21 | $0.90 | $0.92 | $0.87 | $0.92 | $0.92 | 17,084 |
| 2022-10-20 | $0.92 | $0.92 | $0.87 | $0.92 | $0.92 | 13,970 |
| 2022-10-19 | $0.93 | $0.93 | $0.86 | $0.91 | $0.91 | 7,871 |
| 2022-10-18 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 16,374 |
| 2022-10-17 | $0.89 | $0.91 | $0.86 | $0.90 | $0.90 | 14,961 |
| 2022-10-14 | $0.91 | $0.91 | $0.88 | $0.90 | $0.90 | 26,934 |
| 2022-10-13 | $0.93 | $0.93 | $0.88 | $0.91 | $0.91 | 14,897 |
| 2022-10-12 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 40,922 |
| 2022-10-11 | $0.89 | $0.94 | $0.87 | $0.87 | $0.87 | 49,602 |
| 2022-10-10 | $0.93 | $0.94 | $0.90 | $0.93 | $0.93 | 19,317 |
| 2022-10-07 | $1.00 | $1.00 | $0.92 | $0.94 | $0.94 | 41,271 |
| 2022-10-06 | $0.99 | $1.00 | $0.97 | $1.00 | $1.00 | 25,258 |
| 2022-10-05 | $1.00 | $1.01 | $0.97 | $1.00 | $1.00 | 68,385 |
| 2022-10-04 | $0.99 | $1.00 | $0.96 | $0.97 | $0.97 | 37,317 |
| 2022-10-03 | $0.97 | $1.00 | $0.96 | $0.96 | $0.96 | 25,117 |
| 2022-09-30 | $1.00 | $1.00 | $0.94 | $0.99 | $0.99 | 109,797 |
| 2022-09-29 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 72,408 |
| 2022-09-28 | $0.99 | $1.04 | $0.98 | $1.00 | $1.00 | 104,520 |
| 2022-09-27 | $1.02 | $1.05 | $0.96 | $0.99 | $0.99 | 100,321 |
| 2022-09-26 | $1.04 | $1.05 | $0.96 | $1.02 | $1.02 | 126,003 |
| 2022-09-23 | $1.04 | $1.04 | $0.94 | $1.03 | $1.03 | 188,077 |
| 2022-09-22 | $1.02 | $1.06 | $0.96 | $1.05 | $1.05 | 169,893 |
| 2022-09-21 | $1.00 | $1.05 | $0.92 | $1.00 | $1.00 | 254,694 |
| 2022-09-20 | $0.89 | $1.00 | $0.87 | $0.99 | $0.99 | 321,639 |
| 2022-09-19 | $0.83 | $0.94 | $0.83 | $0.92 | $0.92 | 361,467 |
| 2022-09-16 | $0.92 | $0.92 | $0.85 | $0.90 | $0.90 | 67,275 |
| 2022-09-15 | $0.93 | $0.94 | $0.87 | $0.92 | $0.92 | 214,860 |
| 2022-09-14 | $0.90 | $0.92 | $0.87 | $0.91 | $0.91 | 93,188 |
| 2022-09-13 | $0.89 | $0.92 | $0.88 | $0.90 | $0.90 | 40,301 |
| 2022-09-12 | $0.86 | $0.92 | $0.86 | $0.91 | $0.91 | 37,765 |
| 2022-09-09 | $0.90 | $0.92 | $0.88 | $0.88 | $0.88 | 36,594 |
| 2022-09-08 | $0.91 | $0.94 | $0.87 | $0.87 | $0.87 | 39,736 |
| 2022-09-07 | $0.86 | $0.89 | $0.86 | $0.89 | $0.89 | 34,723 |
| 2022-09-06 | $0.87 | $0.90 | $0.86 | $0.89 | $0.89 | 32,451 |
| 2022-09-02 | $0.88 | $0.89 | $0.86 | $0.87 | $0.87 | 24,015 |
| 2022-09-01 | $0.87 | $0.90 | $0.86 | $0.88 | $0.88 | 11,628 |
| 2022-08-31 | $0.89 | $0.90 | $0.86 | $0.89 | $0.89 | 38,841 |
| 2022-08-30 | $0.88 | $0.90 | $0.87 | $0.88 | $0.88 | 14,190 |
| 2022-08-29 | $0.87 | $0.92 | $0.87 | $0.90 | $0.90 | 77,927 |
| 2022-08-26 | $0.89 | $0.91 | $0.88 | $0.89 | $0.89 | 64,943 |
| 2022-08-25 | $0.86 | $0.90 | $0.85 | $0.89 | $0.89 | 25,662 |
| 2022-08-24 | $0.90 | $0.90 | $0.83 | $0.86 | $0.86 | 82,080 |
| 2022-08-23 | $0.90 | $0.90 | $0.82 | $0.89 | $0.89 | 65,765 |
| 2022-08-22 | $0.91 | $0.95 | $0.81 | $0.86 | $0.86 | 271,672 |
| 2022-08-19 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 54,638 |
| 2022-08-18 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 60,791 |
| 2022-08-17 | $0.94 | $0.99 | $0.90 | $0.94 | $0.94 | 69,877 |
| 2022-08-16 | $0.93 | $0.97 | $0.91 | $0.93 | $0.93 | 85,933 |
| 2022-08-15 | $1.04 | $1.04 | $0.91 | $0.96 | $0.96 | 145,119 |
| 2022-08-12 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 163,053 |
| 2022-08-11 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 75,183 |
| 2022-08-10 | $0.99 | $1.04 | $0.94 | $1.04 | $1.04 | 189,812 |
| 2022-08-09 | $0.97 | $0.99 | $0.94 | $0.99 | $0.99 | 35,695 |
| 2022-08-08 | $0.95 | $0.98 | $0.92 | $0.97 | $0.97 | 79,407 |
| 2022-08-05 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 64,707 |
| 2022-08-04 | $1.00 | $1.00 | $0.94 | $0.95 | $0.95 | 33,474 |
| 2022-08-03 | $0.93 | $1.03 | $0.91 | $1.00 | $1.00 | 300,604 |
| 2022-08-02 | $0.92 | $0.96 | $0.89 | $0.93 | $0.93 | 75,407 |
| 2022-08-01 | $0.93 | $0.96 | $0.88 | $0.94 | $0.94 | 218,978 |
| 2022-07-29 | $0.97 | $1.00 | $0.93 | $0.94 | $0.94 | 101,168 |
| 2022-07-28 | $0.98 | $1.00 | $0.95 | $0.98 | $0.98 | 44,667 |
| 2022-07-27 | $0.93 | $1.03 | $0.92 | $1.00 | $1.00 | 254,265 |
| 2022-07-26 | $0.94 | $0.96 | $0.91 | $0.93 | $0.93 | 67,296 |
| 2022-07-25 | $0.90 | $0.98 | $0.88 | $0.95 | $0.95 | 137,952 |
| 2022-07-22 | $0.92 | $0.92 | $0.89 | $0.91 | $0.91 | 53,568 |
| 2022-07-21 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 38,292 |
| 2022-07-20 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 50,965 |
| 2022-07-19 | $0.93 | $0.93 | $0.89 | $0.91 | $0.91 | 41,000 |
| 2022-07-18 | $0.90 | $0.94 | $0.90 | $0.93 | $0.93 | 52,854 |
| 2022-07-15 | $0.91 | $0.96 | $0.90 | $0.92 | $0.92 | 51,271 |
| 2022-07-14 | $0.94 | $0.98 | $0.91 | $0.95 | $0.95 | 38,668 |
| 2022-07-13 | $0.93 | $0.98 | $0.91 | $0.94 | $0.94 | 41,476 |
| 2022-07-12 | $0.96 | $1.01 | $0.92 | $0.94 | $0.94 | 62,677 |
| 2022-07-11 | $0.95 | $1.00 | $0.94 | $0.96 | $0.96 | 46,833 |
| 2022-07-08 | $1.03 | $1.03 | $0.94 | $0.98 | $0.98 | 72,910 |
| 2022-07-07 | $0.95 | $1.00 | $0.93 | $0.97 | $0.97 | 140,725 |
| 2022-07-06 | $1.00 | $1.05 | $0.94 | $0.98 | $0.98 | 112,642 |
| 2022-07-05 | $1.01 | $1.06 | $0.93 | $1.01 | $1.01 | 321,566 |
| 2022-07-01 | $1.06 | $1.07 | $1.01 | $1.05 | $1.05 | 92,118 |
| 2022-06-30 | $1.02 | $1.10 | $1.00 | $1.06 | $1.06 | 184,824 |
| 2022-06-29 | $1.10 | $1.14 | $1.00 | $1.02 | $1.02 | 321,782 |
| 2022-06-28 | $1.09 | $1.10 | $1.02 | $1.09 | $1.09 | 130,151 |
| 2022-06-27 | $1.10 | $1.10 | $1.06 | $1.10 | $1.10 | 183,525 |
| 2022-06-24 | $1.07 | $1.12 | $1.05 | $1.07 | $1.07 | 246,630 |
| 2022-06-23 | $1.08 | $1.12 | $1.06 | $1.09 | $1.09 | 158,840 |
| 2022-06-22 | $1.08 | $1.13 | $1.01 | $1.10 | $1.10 | 189,746 |
| 2022-06-21 | $1.06 | $1.16 | $1.04 | $1.08 | $1.08 | 226,382 |
| 2022-06-17 | $1.04 | $1.09 | $0.99 | $1.05 | $1.05 | 141,500 |
| 2022-06-16 | $1.04 | $1.05 | $0.96 | $1.02 | $1.02 | 128,071 |
| 2022-06-15 | $1.05 | $1.13 | $1.04 | $1.09 | $1.09 | 214,179 |
| 2022-06-14 | $1.00 | $1.10 | $1.00 | $1.07 | $1.07 | 316,355 |
| 2022-06-13 | $1.00 | $1.03 | $0.96 | $1.00 | $1.00 | 289,615 |
| 2022-06-10 | $1.03 | $1.06 | $1.00 | $1.03 | $1.03 | 122,996 |
| 2022-06-09 | $1.07 | $1.11 | $0.95 | $1.01 | $1.01 | 264,278 |
| 2022-06-08 | $1.12 | $1.19 | $1.12 | $1.17 | $1.17 | 418,256 |
| 2022-06-07 | $1.07 | $1.12 | $1.06 | $1.11 | $1.11 | 145,943 |
| 2022-06-06 | $1.09 | $1.10 | $1.07 | $1.08 | $1.08 | 233,421 |
| 2022-06-03 | $1.10 | $1.13 | $1.04 | $1.06 | $1.06 | 349,261 |
| 2022-06-02 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 98,955 |
| 2022-06-01 | $1.08 | $1.08 | $1.03 | $1.07 | $1.07 | 163,540 |
| 2022-05-31 | $1.08 | $1.12 | $1.00 | $1.07 | $1.07 | 448,762 |
| 2022-05-27 | $1.01 | $1.06 | $0.97 | $1.06 | $1.06 | 314,915 |
| 2022-05-26 | $1.06 | $1.08 | $1.00 | $1.01 | $1.01 | 173,023 |
| 2022-05-25 | $1.06 | $1.10 | $1.04 | $1.07 | $1.07 | 338,001 |
| 2022-05-24 | $1.04 | $1.09 | $1.00 | $1.09 | $1.09 | 351,756 |
| 2022-05-23 | $1.03 | $1.07 | $0.99 | $1.06 | $1.06 | 82,828 |
| 2022-05-20 | $1.04 | $1.07 | $1.02 | $1.04 | $1.04 | 90,821 |
| 2022-05-19 | $1.03 | $1.07 | $1.01 | $1.05 | $1.05 | 199,296 |
| 2022-05-18 | $1.03 | $1.08 | $0.96 | $1.00 | $1.00 | 254,561 |
| 2022-05-17 | $1.01 | $1.04 | $0.95 | $1.02 | $1.02 | 314,611 |
| 2022-05-16 | $0.96 | $1.02 | $0.87 | $1.02 | $1.02 | 162,072 |
| 2022-05-13 | $0.84 | $1.04 | $0.83 | $1.04 | $1.04 | 686,827 |
| 2022-05-12 | $0.81 | $0.84 | $0.77 | $0.84 | $0.84 | 203,038 |
| 2022-05-11 | $0.83 | $0.86 | $0.76 | $0.85 | $0.85 | 201,359 |
| 2022-05-10 | $0.81 | $0.86 | $0.78 | $0.84 | $0.84 | 346,393 |
| 2022-05-09 | $0.79 | $0.84 | $0.75 | $0.81 | $0.81 | 386,144 |
| 2022-05-06 | $0.82 | $0.88 | $0.78 | $0.82 | $0.82 | 234,635 |
| 2022-05-05 | $0.84 | $0.84 | $0.77 | $0.82 | $0.82 | 405,265 |
| 2022-05-04 | $0.84 | $0.86 | $0.83 | $0.86 | $0.86 | 68,115 |
| 2022-05-03 | $0.84 | $0.89 | $0.84 | $0.85 | $0.85 | 88,528 |
| 2022-05-02 | $0.82 | $0.88 | $0.82 | $0.85 | $0.85 | 102,669 |
| 2022-04-29 | $0.87 | $0.88 | $0.82 | $0.84 | $0.84 | 286,770 |
| 2022-04-28 | $0.85 | $0.86 | $0.78 | $0.83 | $0.83 | 83,265 |
| 2022-04-27 | $0.83 | $0.88 | $0.81 | $0.84 | $0.84 | 147,985 |
| 2022-04-26 | $0.85 | $0.89 | $0.77 | $0.80 | $0.80 | 161,756 |
| 2022-04-25 | $0.97 | $0.97 | $0.83 | $0.85 | $0.85 | 464,980 |
| 2022-04-22 | $0.97 | $1.01 | $0.91 | $0.98 | $0.98 | 187,248 |
| 2022-04-21 | $0.98 | $1.05 | $0.98 | $1.03 | $1.03 | 253,836 |
| 2022-04-20 | $1.12 | $1.13 | $0.96 | $1.05 | $1.05 | 1,885,720 |
| 2022-04-19 | $1.05 | $1.10 | $1.03 | $1.07 | $1.07 | 52,223 |
| 2022-04-18 | $1.06 | $1.09 | $1.01 | $1.05 | $1.05 | 83,513 |
| 2022-04-14 | $1.05 | $1.08 | $1.04 | $1.06 | $1.06 | 56,582 |
| 2022-04-13 | $1.09 | $1.09 | $1.03 | $1.06 | $1.06 | 80,286 |
| 2022-04-12 | $1.08 | $1.09 | $1.02 | $1.04 | $1.04 | 110,389 |
| 2022-04-11 | $1.03 | $1.10 | $1.03 | $1.07 | $1.07 | 99,849 |
| 2022-04-08 | $1.07 | $1.14 | $1.07 | $1.11 | $1.11 | 53,767 |
| 2022-04-07 | $1.10 | $1.13 | $1.07 | $1.09 | $1.09 | 127,073 |
| 2022-04-06 | $1.12 | $1.14 | $1.09 | $1.12 | $1.12 | 47,432 |
| 2022-04-05 | $1.18 | $1.18 | $1.10 | $1.14 | $1.14 | 57,507 |
| 2022-04-04 | $1.15 | $1.20 | $1.09 | $1.19 | $1.19 | 130,136 |
| 2022-04-01 | $1.14 | $1.14 | $1.06 | $1.11 | $1.11 | 168,267 |
| 2022-03-31 | $1.15 | $1.15 | $1.07 | $1.10 | $1.10 | 136,938 |
| 2022-03-30 | $1.09 | $1.13 | $1.07 | $1.10 | $1.10 | 120,666 |
| 2022-03-29 | $1.09 | $1.13 | $1.08 | $1.10 | $1.10 | 79,106 |
| 2022-03-28 | $1.09 | $1.11 | $1.06 | $1.07 | $1.07 | 74,578 |
| 2022-03-25 | $1.12 | $1.12 | $1.06 | $1.10 | $1.10 | 82,129 |
| 2022-03-24 | $1.09 | $1.13 | $1.07 | $1.12 | $1.12 | 108,121 |
| 2022-03-23 | $1.05 | $1.17 | $1.05 | $1.10 | $1.10 | 323,309 |
| 2022-03-22 | $1.08 | $1.13 | $1.01 | $1.02 | $1.02 | 322,577 |
| 2022-03-21 | $1.03 | $1.09 | $1.00 | $1.07 | $1.07 | 143,780 |
| 2022-03-18 | $0.91 | $1.09 | $0.91 | $1.05 | $1.05 | 542,089 |
| 2022-03-17 | $0.90 | $0.94 | $0.87 | $0.91 | $0.91 | 201,115 |
| 2022-03-16 | $0.91 | $0.93 | $0.85 | $0.86 | $0.86 | 319,160 |
| 2022-03-15 | $0.81 | $0.85 | $0.76 | $0.77 | $0.77 | 460,796 |
| 2022-03-14 | $0.96 | $0.99 | $0.79 | $0.81 | $0.81 | 379,401 |
| 2022-03-11 | $1.05 | $1.08 | $0.96 | $0.96 | $0.96 | 316,478 |
| 2022-03-10 | $1.09 | $1.14 | $1.02 | $1.06 | $1.06 | 294,523 |
| 2022-03-09 | $1.08 | $1.16 | $1.08 | $1.12 | $1.12 | 87,086 |
| 2022-03-08 | $1.07 | $1.15 | $1.07 | $1.11 | $1.11 | 203,278 |
| 2022-03-07 | $1.20 | $1.23 | $1.05 | $1.09 | $1.09 | 236,622 |
| 2022-03-04 | $1.31 | $1.42 | $1.21 | $1.24 | $1.24 | 150,236 |
| 2022-03-03 | $1.35 | $1.39 | $1.16 | $1.32 | $1.32 | 473,203 |
| 2022-03-02 | $1.35 | $1.35 | $1.25 | $1.30 | $1.30 | 99,081 |
| 2022-03-01 | $1.29 | $1.38 | $1.22 | $1.37 | $1.37 | 476,001 |
| 2022-02-28 | $1.15 | $1.27 | $1.14 | $1.22 | $1.22 | 182,204 |
| 2022-02-25 | $1.12 | $1.18 | $1.12 | $1.15 | $1.15 | 147,957 |
| 2022-02-24 | $0.93 | $1.12 | $0.90 | $1.09 | $1.09 | 335,655 |
| 2022-02-23 | $1.11 | $1.11 | $1.02 | $1.05 | $1.05 | 110,524 |
| 2022-02-22 | $1.06 | $1.09 | $1.01 | $1.09 | $1.09 | 191,584 |
| 2022-02-18 | $1.15 | $1.18 | $1.03 | $1.07 | $1.07 | 323,443 |
| 2022-02-17 | $1.06 | $1.18 | $1.06 | $1.12 | $1.12 | 213,155 |
| 2022-02-16 | $1.07 | $1.10 | $1.04 | $1.08 | $1.08 | 172,469 |
| 2022-02-15 | $1.04 | $1.07 | $1.03 | $1.06 | $1.06 | 113,739 |
| 2022-02-14 | $1.02 | $1.06 | $0.95 | $1.02 | $1.02 | 97,362 |
| 2022-02-11 | $1.08 | $1.08 | $1.00 | $1.02 | $1.02 | 78,633 |
| 2022-02-10 | $0.99 | $1.08 | $0.99 | $1.03 | $1.03 | 179,474 |
| 2022-02-09 | $0.95 | $1.05 | $0.95 | $1.03 | $1.03 | 305,705 |
| 2022-02-08 | $0.93 | $0.95 | $0.89 | $0.95 | $0.95 | 81,407 |
| 2022-02-07 | $0.92 | $0.96 | $0.92 | $0.94 | $0.94 | 113,545 |
| 2022-02-04 | $0.88 | $0.94 | $0.88 | $0.93 | $0.93 | 52,512 |
| 2022-02-03 | $0.92 | $0.96 | $0.85 | $0.90 | $0.90 | 86,701 |
| 2022-02-02 | $0.90 | $0.98 | $0.90 | $0.91 | $0.91 | 135,983 |
| 2022-02-01 | $0.88 | $0.95 | $0.87 | $0.93 | $0.93 | 166,906 |
| 2022-01-31 | $0.79 | $0.89 | $0.79 | $0.88 | $0.88 | 82,383 |
| 2022-01-28 | $0.79 | $0.80 | $0.75 | $0.79 | $0.79 | 143,067 |
| 2022-01-27 | $0.79 | $0.80 | $0.76 | $0.79 | $0.79 | 162,043 |
| 2022-01-26 | $0.86 | $0.86 | $0.77 | $0.79 | $0.79 | 150,371 |
| 2022-01-25 | $0.87 | $0.88 | $0.80 | $0.85 | $0.85 | 157,665 |
| 2022-01-24 | $0.92 | $0.92 | $0.79 | $0.83 | $0.83 | 318,973 |
| 2022-01-21 | $0.98 | $0.98 | $0.92 | $0.95 | $0.95 | 201,307 |
| 2022-01-20 | $0.95 | $1.01 | $0.94 | $0.98 | $0.98 | 300,731 |
| 2022-01-19 | $0.92 | $0.97 | $0.92 | $0.93 | $0.93 | 87,042 |
| 2022-01-18 | $0.93 | $0.96 | $0.92 | $0.93 | $0.93 | 111,909 |
| 2022-01-14 | $0.94 | $0.97 | $0.92 | $0.95 | $0.95 | 148,326 |
| 2022-01-13 | $0.98 | $0.99 | $0.95 | $0.95 | $0.95 | 99,756 |
| 2022-01-12 | $0.99 | $1.02 | $0.96 | $0.99 | $0.99 | 174,577 |
| 2022-01-11 | $0.91 | $1.00 | $0.91 | $0.97 | $0.97 | 209,393 |
| 2022-01-10 | $0.93 | $0.94 | $0.90 | $0.92 | $0.92 | 143,860 |
| 2022-01-07 | $0.94 | $0.98 | $0.90 | $0.95 | $0.95 | 952,626 |
| 2022-01-06 | $1.01 | $1.04 | $0.98 | $0.98 | $0.98 | 233,549 |
| 2022-01-05 | $1.05 | $1.09 | $1.00 | $1.01 | $1.01 | 314,891 |
| 2022-01-04 | $1.03 | $1.06 | $1.01 | $1.04 | $1.04 | 103,374 |
| 2022-01-03 | $1.07 | $1.07 | $1.00 | $1.07 | $1.07 | 239,806 |
| 2021-12-31 | $1.07 | $1.07 | $1.02 | $1.04 | $1.04 | 307,323 |
| 2021-12-30 | $0.98 | $1.07 | $0.98 | $1.07 | $1.07 | 459,473 |
| 2021-12-29 | $0.99 | $1.02 | $0.96 | $1.01 | $1.01 | 391,620 |
| 2021-12-28 | $1.08 | $1.08 | $0.95 | $0.99 | $0.99 | 1,389,275 |
| 2021-12-27 | $1.11 | $1.14 | $1.03 | $1.03 | $1.03 | 394,551 |
| 2021-12-23 | $1.05 | $1.16 | $1.05 | $1.13 | $1.13 | 344,360 |
| 2021-12-22 | $1.03 | $1.15 | $1.02 | $1.09 | $1.09 | 336,506 |
| 2021-12-21 | $1.01 | $1.07 | $1.01 | $1.06 | $1.06 | 245,168 |
| 2021-12-20 | $1.04 | $1.05 | $1.00 | $1.01 | $1.01 | 322,614 |
| 2021-12-17 | $1.03 | $1.11 | $1.02 | $1.06 | $1.06 | 380,998 |
| 2021-12-16 | $1.11 | $1.14 | $1.03 | $1.05 | $1.05 | 231,483 |
| 2021-12-15 | $1.13 | $1.14 | $1.05 | $1.12 | $1.12 | 333,192 |
| 2021-12-14 | $1.11 | $1.19 | $1.10 | $1.16 | $1.16 | 159,230 |
| 2021-12-13 | $1.16 | $1.18 | $1.12 | $1.13 | $1.13 | 189,230 |
| 2021-12-10 | $1.22 | $1.22 | $1.17 | $1.20 | $1.20 | 163,767 |
| 2021-12-09 | $1.22 | $1.26 | $1.20 | $1.23 | $1.23 | 280,465 |
| 2021-12-08 | $1.19 | $1.26 | $1.16 | $1.24 | $1.24 | 192,059 |
| 2021-12-07 | $1.17 | $1.23 | $1.14 | $1.20 | $1.20 | 256,961 |
| 2021-12-06 | $1.06 | $1.16 | $1.02 | $1.13 | $1.13 | 429,653 |
| 2021-12-03 | $1.11 | $1.15 | $1.03 | $1.05 | $1.05 | 596,211 |
| 2021-12-02 | $1.27 | $1.30 | $1.04 | $1.09 | $1.09 | 1,345,591 |
| 2021-12-01 | $1.42 | $1.44 | $1.24 | $1.26 | $1.26 | 974,751 |
| 2021-11-30 | $1.43 | $1.50 | $1.41 | $1.42 | $1.42 | 427,022 |
| 2021-11-29 | $1.41 | $1.44 | $1.40 | $1.42 | $1.42 | 345,414 |
| 2021-11-26 | $1.40 | $1.42 | $1.38 | $1.40 | $1.40 | 520,210 |
| 2021-11-24 | $1.46 | $1.47 | $1.40 | $1.41 | $1.41 | 588,467 |
| 2021-11-23 | $1.62 | $1.62 | $1.40 | $1.41 | $1.41 | 1,128,363 |
| 2021-11-22 | $1.53 | $1.65 | $1.49 | $1.54 | $1.54 | 2,009,179 |
| 2021-11-19 | $1.54 | $1.54 | $1.46 | $1.47 | $1.47 | 783,501 |
| 2021-11-18 | $1.68 | $1.71 | $1.48 | $1.51 | $1.51 | 1,566,726 |
| 2021-11-17 | $1.51 | $1.81 | $1.50 | $1.56 | $1.56 | 3,337,635 |
| 2021-11-16 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 123,442 |
| 2021-11-15 | $1.51 | $1.51 | $1.48 | $1.48 | $1.48 | 222,029 |
| 2021-11-12 | $1.47 | $1.51 | $1.46 | $1.50 | $1.50 | 254,607 |
| 2021-11-11 | $1.48 | $1.51 | $1.45 | $1.47 | $1.47 | 210,556 |
| 2021-11-10 | $1.49 | $1.53 | $1.46 | $1.47 | $1.47 | 220,694 |
| 2021-11-09 | $1.50 | $1.51 | $1.47 | $1.50 | $1.50 | 176,899 |
| 2021-11-08 | $1.50 | $1.51 | $1.48 | $1.50 | $1.50 | 287,855 |
| 2021-11-05 | $1.49 | $1.52 | $1.46 | $1.48 | $1.48 | 255,515 |
| 2021-11-04 | $1.51 | $1.52 | $1.49 | $1.50 | $1.50 | 322,427 |
| 2021-11-03 | $1.51 | $1.52 | $1.48 | $1.50 | $1.50 | 300,041 |
| 2021-11-02 | $1.56 | $1.58 | $1.49 | $1.49 | $1.49 | 347,835 |
| 2021-11-01 | $1.46 | $1.64 | $1.46 | $1.59 | $1.59 | 715,552 |
| 2021-10-29 | $1.48 | $1.51 | $1.44 | $1.47 | $1.47 | 342,761 |
| 2021-10-28 | $1.52 | $1.57 | $1.48 | $1.49 | $1.49 | 513,253 |
| 2021-10-27 | $1.53 | $1.57 | $1.50 | $1.54 | $1.54 | 519,451 |
| 2021-10-26 | $1.59 | $1.61 | $1.50 | $1.54 | $1.54 | 364,978 |
| 2021-10-25 | $1.56 | $1.61 | $1.52 | $1.58 | $1.58 | 470,418 |
| 2021-10-22 | $1.65 | $1.66 | $1.55 | $1.56 | $1.56 | 382,093 |
| 2021-10-21 | $1.70 | $1.74 | $1.62 | $1.64 | $1.64 | 543,502 |
| 2021-10-20 | $1.67 | $1.73 | $1.62 | $1.72 | $1.72 | 536,770 |
| 2021-10-19 | $1.57 | $1.65 | $1.57 | $1.65 | $1.65 | 639,355 |
| 2021-10-18 | $1.55 | $1.59 | $1.50 | $1.53 | $1.53 | 501,780 |
| 2021-10-15 | $1.56 | $1.60 | $1.49 | $1.52 | $1.52 | 566,967 |
| 2021-10-14 | $1.58 | $1.61 | $1.53 | $1.56 | $1.56 | 234,098 |
| 2021-10-13 | $1.59 | $1.63 | $1.57 | $1.59 | $1.59 | 216,956 |
| 2021-10-12 | $1.59 | $1.60 | $1.52 | $1.57 | $1.57 | 294,744 |
| 2021-10-11 | $1.66 | $1.68 | $1.55 | $1.56 | $1.56 | 210,287 |
| 2021-10-08 | $1.64 | $1.67 | $1.62 | $1.63 | $1.63 | 233,841 |
| 2021-10-07 | $1.64 | $1.70 | $1.60 | $1.62 | $1.62 | 264,647 |
| 2021-10-06 | $1.60 | $1.66 | $1.58 | $1.61 | $1.61 | 140,796 |
| 2021-10-05 | $1.63 | $1.68 | $1.61 | $1.61 | $1.61 | 133,860 |
| 2021-10-04 | $1.66 | $1.71 | $1.60 | $1.62 | $1.62 | 235,074 |
| 2021-10-01 | $1.68 | $1.73 | $1.64 | $1.66 | $1.66 | 241,486 |
| 2021-09-30 | $1.66 | $1.74 | $1.64 | $1.67 | $1.67 | 303,047 |
| 2021-09-29 | $1.70 | $1.73 | $1.65 | $1.66 | $1.66 | 342,138 |
| 2021-09-28 | $1.75 | $1.81 | $1.68 | $1.71 | $1.71 | 413,441 |
| 2021-09-27 | $1.77 | $1.85 | $1.75 | $1.77 | $1.77 | 253,947 |
| 2021-09-24 | $1.75 | $1.80 | $1.72 | $1.78 | $1.78 | 335,688 |
| 2021-09-23 | $1.81 | $1.85 | $1.71 | $1.79 | $1.79 | 302,593 |
| 2021-09-22 | $1.78 | $1.81 | $1.73 | $1.80 | $1.80 | 313,123 |
| 2021-09-21 | $1.76 | $1.81 | $1.71 | $1.76 | $1.76 | 234,894 |
| 2021-09-20 | $1.77 | $1.84 | $1.73 | $1.75 | $1.75 | 321,844 |
| 2021-09-17 | $1.91 | $1.94 | $1.84 | $1.89 | $1.89 | 313,199 |
| 2021-09-16 | $1.77 | $1.94 | $1.76 | $1.86 | $1.86 | 365,493 |
| 2021-09-15 | $1.92 | $1.93 | $1.74 | $1.79 | $1.79 | 634,307 |
| 2021-09-14 | $2.01 | $2.02 | $1.83 | $1.87 | $1.87 | 681,054 |
| 2021-09-13 | $2.02 | $2.02 | $1.92 | $1.97 | $1.97 | 458,389 |
| 2021-09-10 | $2.10 | $2.14 | $1.90 | $1.92 | $1.92 | 932,882 |
| 2021-09-09 | $2.09 | $2.18 | $2.04 | $2.09 | $2.09 | 546,485 |
| 2021-09-08 | $2.36 | $2.41 | $2.09 | $2.13 | $2.13 | 1,461,262 |
| 2021-09-07 | $2.33 | $2.40 | $2.23 | $2.33 | $2.33 | 547,107 |
| 2021-09-03 | $2.46 | $2.48 | $2.20 | $2.25 | $2.25 | 874,692 |
| 2021-09-02 | $2.18 | $2.66 | $2.16 | $2.36 | $2.36 | 3,090,416 |
| 2021-09-01 | $2.10 | $2.14 | $2.04 | $2.05 | $2.05 | 304,839 |
| 2021-08-31 | $2.04 | $2.09 | $1.99 | $2.09 | $2.09 | 268,562 |
| 2021-08-30 | $2.05 | $2.05 | $1.89 | $2.01 | $2.01 | 476,779 |
| 2021-08-27 | $2.06 | $2.06 | $1.96 | $2.01 | $2.01 | 313,877 |
| 2021-08-26 | $2.08 | $2.12 | $2.04 | $2.07 | $2.07 | 166,080 |
| 2021-08-25 | $2.06 | $2.10 | $2.04 | $2.05 | $2.05 | 213,488 |
| 2021-08-24 | $2.05 | $2.17 | $2.01 | $2.11 | $2.11 | 384,110 |
| 2021-08-23 | $1.98 | $2.03 | $1.93 | $1.98 | $1.98 | 195,974 |
| 2021-08-20 | $1.94 | $2.03 | $1.91 | $1.97 | $1.97 | 256,362 |
| 2021-08-19 | $1.90 | $1.96 | $1.89 | $1.95 | $1.95 | 384,763 |
| 2021-08-18 | $1.90 | $2.02 | $1.88 | $1.93 | $1.93 | 378,341 |
| 2021-08-17 | $1.90 | $1.93 | $1.85 | $1.89 | $1.89 | 282,601 |
| 2021-08-16 | $2.05 | $2.05 | $1.86 | $1.94 | $1.94 | 447,557 |
| 2021-08-13 | $2.20 | $2.25 | $2.03 | $2.05 | $2.05 | 341,448 |
| 2021-08-12 | $2.27 | $2.29 | $2.19 | $2.20 | $2.20 | 312,353 |
| 2021-08-11 | $2.33 | $2.34 | $2.22 | $2.29 | $2.29 | 292,962 |
| 2021-08-10 | $2.40 | $2.43 | $2.28 | $2.37 | $2.37 | 249,007 |
| 2021-08-09 | $2.37 | $2.42 | $2.30 | $2.39 | $2.39 | 285,664 |
| 2021-08-06 | $2.37 | $2.45 | $2.25 | $2.34 | $2.34 | 423,008 |
| 2021-08-05 | $2.30 | $2.39 | $2.26 | $2.37 | $2.37 | 154,626 |
| 2021-08-04 | $2.37 | $2.42 | $2.29 | $2.32 | $2.32 | 371,988 |
| 2021-08-03 | $2.40 | $2.41 | $2.30 | $2.33 | $2.33 | 214,902 |
| 2021-08-02 | $2.33 | $2.49 | $2.30 | $2.44 | $2.44 | 327,649 |
| 2021-07-30 | $2.29 | $2.39 | $2.26 | $2.31 | $2.31 | 248,676 |
| 2021-07-29 | $2.37 | $2.43 | $2.29 | $2.34 | $2.34 | 320,230 |
| 2021-07-28 | $2.20 | $2.37 | $2.19 | $2.34 | $2.34 | 507,045 |
| 2021-07-27 | $2.22 | $2.27 | $2.10 | $2.14 | $2.14 | 553,523 |
| 2021-07-26 | $2.09 | $2.33 | $2.09 | $2.27 | $2.27 | 1,129,929 |
| 2021-07-23 | $2.52 | $2.58 | $2.33 | $2.33 | $2.33 | 1,120,410 |
| 2021-07-22 | $2.77 | $2.87 | $2.58 | $2.64 | $2.64 | 569,310 |
| 2021-07-21 | $2.69 | $2.77 | $2.63 | $2.76 | $2.76 | 277,972 |
| 2021-07-20 | $2.71 | $2.75 | $2.58 | $2.69 | $2.69 | 400,190 |
| 2021-07-19 | $2.66 | $2.80 | $2.60 | $2.76 | $2.76 | 516,361 |
| 2021-07-16 | $2.76 | $2.85 | $2.64 | $2.70 | $2.70 | 475,228 |
| 2021-07-15 | $2.62 | $2.75 | $2.56 | $2.75 | $2.75 | 644,776 |
| 2021-07-14 | $2.70 | $2.73 | $2.55 | $2.56 | $2.56 | 482,900 |
| 2021-07-13 | $2.70 | $2.76 | $2.65 | $2.67 | $2.67 | 319,437 |
| 2021-07-12 | $2.80 | $2.86 | $2.68 | $2.72 | $2.72 | 287,676 |
| 2021-07-09 | $2.74 | $2.90 | $2.67 | $2.80 | $2.80 | 501,397 |
| 2021-07-08 | $2.71 | $2.78 | $2.62 | $2.71 | $2.71 | 454,654 |
| 2021-07-07 | $3.02 | $3.02 | $2.79 | $2.82 | $2.82 | 1,523,365 |
| 2021-07-06 | $3.00 | $3.07 | $2.96 | $2.97 | $2.97 | 651,555 |
| 2021-07-02 | $3.28 | $3.30 | $3.11 | $3.13 | $3.13 | 621,486 |
| 2021-07-01 | $3.29 | $3.60 | $3.26 | $3.31 | $3.31 | 1,801,010 |
| 2021-06-30 | $3.24 | $3.30 | $3.15 | $3.25 | $3.25 | 459,439 |
| 2021-06-29 | $3.29 | $3.33 | $3.17 | $3.29 | $3.29 | 421,336 |
| 2021-06-28 | $3.24 | $3.30 | $3.22 | $3.28 | $3.28 | 477,627 |
| 2021-06-25 | $3.27 | $3.35 | $3.21 | $3.22 | $3.22 | 556,174 |
| 2021-06-24 | $3.13 | $3.32 | $3.12 | $3.30 | $3.30 | 911,721 |
| 2021-06-23 | $3.02 | $3.10 | $2.96 | $3.05 | $3.05 | 406,688 |
| 2021-06-22 | $2.90 | $3.12 | $2.88 | $3.05 | $3.05 | 625,564 |
| 2021-06-21 | $3.00 | $3.03 | $2.89 | $2.90 | $2.90 | 370,729 |
| 2021-06-18 | $3.10 | $3.12 | $2.97 | $3.00 | $3.00 | 516,996 |
| 2021-06-17 | $3.13 | $3.21 | $3.07 | $3.11 | $3.11 | 339,202 |
| 2021-06-16 | $2.98 | $3.20 | $2.98 | $3.15 | $3.15 | 686,339 |
| 2021-06-15 | $3.08 | $3.14 | $2.97 | $3.02 | $3.02 | 643,404 |
| 2021-06-14 | $3.17 | $3.22 | $3.07 | $3.08 | $3.08 | 663,472 |
| 2021-06-11 | $3.15 | $3.30 | $3.09 | $3.16 | $3.16 | 944,445 |
| 2021-06-10 | $3.40 | $3.43 | $3.01 | $3.03 | $3.03 | 1,786,727 |
| 2021-06-09 | $3.50 | $3.57 | $3.39 | $3.39 | $3.39 | 931,353 |
| 2021-06-08 | $3.41 | $3.48 | $3.31 | $3.46 | $3.46 | 637,644 |
| 2021-06-07 | $3.40 | $3.46 | $3.30 | $3.39 | $3.39 | 568,697 |
| 2021-06-04 | $3.29 | $3.50 | $3.27 | $3.42 | $3.42 | 799,912 |
| 2021-06-03 | $3.31 | $3.35 | $3.21 | $3.28 | $3.28 | 531,232 |
| 2021-06-02 | $3.41 | $3.44 | $3.28 | $3.37 | $3.37 | 554,937 |
| 2021-06-01 | $3.31 | $3.50 | $3.30 | $3.44 | $3.44 | 451,396 |
| 2021-05-28 | $3.34 | $3.38 | $3.24 | $3.30 | $3.30 | 558,006 |
| 2021-05-27 | $3.28 | $3.34 | $3.12 | $3.29 | $3.29 | 617,275 |
| 2021-05-26 | $3.03 | $3.24 | $3.00 | $3.21 | $3.21 | 566,306 |
| 2021-05-25 | $2.98 | $3.05 | $2.97 | $3.00 | $3.00 | 348,275 |
| 2021-05-24 | $3.06 | $3.09 | $2.93 | $2.94 | $2.94 | 407,438 |
| 2021-05-21 | $3.14 | $3.15 | $3.03 | $3.04 | $3.04 | 486,545 |
| 2021-05-20 | $3.08 | $3.11 | $3.01 | $3.10 | $3.10 | 435,575 |
| 2021-05-19 | $2.95 | $3.08 | $2.88 | $3.03 | $3.03 | 482,803 |
| 2021-05-18 | $2.98 | $3.18 | $2.97 | $3.06 | $3.06 | 719,185 |
| 2021-05-17 | $2.90 | $2.90 | $2.75 | $2.88 | $2.88 | 589,766 |
| 2021-05-14 | $2.60 | $2.85 | $2.56 | $2.82 | $2.82 | 882,583 |
| 2021-05-13 | $2.83 | $2.95 | $2.61 | $2.68 | $2.68 | 915,800 |
| 2021-05-12 | $2.87 | $2.95 | $2.75 | $2.78 | $2.78 | 816,698 |
| 2021-05-11 | $2.64 | $3.00 | $2.63 | $2.95 | $2.95 | 1,376,885 |
| 2021-05-10 | $3.15 | $3.16 | $2.86 | $2.87 | $2.87 | 1,216,692 |
| 2021-05-07 | $3.16 | $3.29 | $3.11 | $3.15 | $3.15 | 521,750 |
| 2021-05-06 | $3.29 | $3.30 | $3.05 | $3.10 | $3.10 | 1,217,522 |
| 2021-05-05 | $3.48 | $3.51 | $3.25 | $3.27 | $3.27 | 999,606 |
| 2021-05-04 | $3.35 | $3.45 | $3.22 | $3.29 | $3.29 | 837,112 |
| 2021-05-03 | $3.54 | $3.58 | $3.33 | $3.36 | $3.36 | 749,625 |
| 2021-04-30 | $3.51 | $3.75 | $3.50 | $3.53 | $3.53 | 957,560 |
| 2021-04-29 | $4.01 | $4.11 | $3.61 | $3.61 | $3.61 | 1,814,346 |
| 2021-04-28 | $3.78 | $4.56 | $3.75 | $4.21 | $4.21 | 11,869,088 |
| 2021-04-27 | $3.66 | $3.70 | $3.50 | $3.52 | $3.52 | 493,870 |
| 2021-04-26 | $3.43 | $3.71 | $3.43 | $3.69 | $3.69 | 474,433 |
| 2021-04-23 | $3.40 | $3.48 | $3.37 | $3.45 | $3.45 | 390,560 |
| 2021-04-22 | $3.35 | $3.50 | $3.33 | $3.38 | $3.38 | 463,316 |
| 2021-04-21 | $3.20 | $3.39 | $3.14 | $3.37 | $3.37 | 389,704 |
| 2021-04-20 | $3.20 | $3.31 | $3.12 | $3.21 | $3.21 | 620,015 |
| 2021-04-19 | $3.36 | $3.39 | $3.13 | $3.28 | $3.28 | 781,109 |
| 2021-04-16 | $3.51 | $3.58 | $3.22 | $3.36 | $3.36 | 1,004,420 |
| 2021-04-15 | $3.56 | $3.62 | $3.47 | $3.52 | $3.52 | 664,383 |
| 2021-04-14 | $3.62 | $3.69 | $3.46 | $3.52 | $3.52 | 778,897 |
| 2021-04-13 | $3.54 | $3.63 | $3.42 | $3.58 | $3.58 | 995,000 |
| 2021-04-12 | $4.01 | $4.04 | $3.48 | $3.49 | $3.49 | 1,849,384 |
| 2021-04-09 | $4.17 | $4.22 | $3.98 | $3.99 | $3.99 | 1,053,769 |
| 2021-04-08 | $4.10 | $4.31 | $4.03 | $4.31 | $4.31 | 682,238 |
| 2021-04-07 | $4.12 | $4.17 | $4.03 | $4.08 | $4.08 | 435,504 |
| 2021-04-06 | $4.06 | $4.28 | $4.00 | $4.16 | $4.16 | 876,248 |
| 2021-04-05 | $4.36 | $4.38 | $4.05 | $4.14 | $4.14 | 723,752 |
| 2021-04-01 | $4.32 | $4.55 | $4.24 | $4.30 | $4.30 | 985,765 |
| 2021-03-31 | $4.22 | $4.26 | $4.08 | $4.23 | $4.23 | 1,001,394 |
| 2021-03-30 | $4.14 | $4.24 | $3.94 | $4.20 | $4.20 | 1,644,935 |
| 2021-03-29 | $4.20 | $4.28 | $3.98 | $4.03 | $4.03 | 551,576 |
| 2021-03-26 | $4.33 | $4.37 | $3.95 | $4.25 | $4.25 | 1,151,935 |
| 2021-03-25 | $4.16 | $4.44 | $4.10 | $4.38 | $4.38 | 1,138,378 |
| 2021-03-24 | $4.76 | $4.83 | $4.36 | $4.37 | $4.37 | 1,237,075 |
| 2021-03-23 | $5.16 | $5.23 | $4.72 | $4.78 | $4.78 | 1,209,136 |
| 2021-03-22 | $5.33 | $5.38 | $5.14 | $5.20 | $5.20 | 939,895 |
| 2021-03-19 | $5.60 | $5.60 | $5.26 | $5.33 | $5.33 | 1,998,976 |
| 2021-03-18 | $6.46 | $6.66 | $5.61 | $5.65 | $5.65 | 5,081,761 |
| 2021-03-17 | $5.75 | $6.41 | $5.61 | $6.28 | $6.28 | 1,893,442 |
| 2021-03-16 | $6.33 | $6.35 | $5.80 | $5.95 | $5.95 | 1,272,976 |
| 2021-03-15 | $5.70 | $6.42 | $5.56 | $6.27 | $6.27 | 2,313,794 |
| 2021-03-12 | $5.39 | $5.67 | $5.21 | $5.60 | $5.60 | 1,316,138 |
| 2021-03-11 | $5.60 | $5.75 | $5.26 | $5.49 | $5.49 | 1,285,696 |
| 2021-03-10 | $5.53 | $5.53 | $4.88 | $5.43 | $5.43 | 2,895,939 |
| 2021-03-09 | $4.71 | $5.50 | $4.62 | $5.36 | $5.36 | 1,951,582 |
| 2021-03-08 | $4.66 | $4.83 | $4.42 | $4.53 | $4.53 | 1,028,048 |
| 2021-03-05 | $5.00 | $5.04 | $4.20 | $4.79 | $4.79 | 1,718,808 |
| 2021-03-04 | $5.54 | $5.69 | $4.70 | $4.87 | $4.87 | 2,945,047 |
| 2021-03-03 | $6.14 | $6.20 | $5.65 | $5.70 | $5.70 | 2,473,358 |
| 2021-03-02 | $6.25 | $6.47 | $5.87 | $5.96 | $5.96 | 3,403,939 |
| 2021-03-01 | $5.58 | $5.97 | $5.55 | $5.80 | $5.80 | 1,808,749 |
| 2021-02-26 | $5.90 | $5.94 | $5.25 | $5.34 | $5.34 | 2,382,458 |
| 2021-02-25 | $6.09 | $6.12 | $5.38 | $5.61 | $5.61 | 1,967,439 |
| 2021-02-24 | $5.94 | $6.24 | $5.87 | $6.04 | $6.04 | 2,070,437 |
| 2021-02-23 | $5.85 | $6.55 | $5.11 | $6.23 | $6.23 | 6,188,163 |
| 2021-02-22 | $6.21 | $6.24 | $5.63 | $5.64 | $5.64 | 2,426,578 |
| 2021-02-19 | $6.27 | $6.52 | $6.21 | $6.35 | $6.35 | 1,458,492 |
| 2021-02-18 | $6.21 | $6.44 | $5.89 | $6.30 | $6.30 | 1,702,289 |
| 2021-02-17 | $6.54 | $6.65 | $6.22 | $6.48 | $6.48 | 2,278,222 |
| 2021-02-16 | $6.35 | $6.95 | $6.35 | $6.71 | $6.71 | 4,889,099 |
| 2021-02-12 | $6.70 | $6.76 | $5.92 | $6.11 | $6.11 | 5,635,100 |
| 2021-02-11 | $7.32 | $7.95 | $6.88 | $7.07 | $7.07 | 5,206,535 |
| 2021-02-10 | $8.37 | $8.50 | $7.35 | $8.13 | $8.13 | 12,220,839 |
| 2021-02-09 | $5.97 | $7.00 | $5.84 | $7.00 | $7.00 | 9,838,026 |
| 2021-02-08 | $5.72 | $6.57 | $5.20 | $5.75 | $5.75 | 17,251,877 |
| 2021-02-05 | $10.97 | $11.00 | $4.89 | $4.98 | $4.98 | 76,595,025 |
| 2021-02-04 | $3.89 | $4.06 | $3.85 | $3.98 | $3.98 | 663,249 |
| 2021-02-03 | $3.67 | $3.85 | $3.66 | $3.82 | $3.82 | 496,949 |
| 2021-02-02 | $3.46 | $3.69 | $3.41 | $3.64 | $3.64 | 469,285 |
| 2021-02-01 | $3.40 | $3.45 | $3.26 | $3.45 | $3.45 | 549,659 |
| 2021-01-29 | $3.36 | $3.49 | $3.27 | $3.35 | $3.35 | 433,228 |
| 2021-01-28 | $3.63 | $3.69 | $3.35 | $3.35 | $3.35 | 514,532 |
| 2021-01-27 | $3.60 | $3.66 | $3.43 | $3.52 | $3.52 | 547,508 |
| 2021-01-26 | $3.85 | $3.90 | $3.62 | $3.66 | $3.66 | 542,980 |
| 2021-01-25 | $4.00 | $4.00 | $3.65 | $3.75 | $3.75 | 928,534 |
| 2021-01-22 | $3.98 | $4.05 | $3.76 | $3.98 | $3.98 | 799,381 |
| 2021-01-21 | $3.91 | $4.09 | $3.83 | $3.98 | $3.98 | 1,124,947 |
| 2021-01-20 | $3.92 | $4.13 | $3.80 | $3.88 | $3.88 | 1,393,974 |
| 2021-01-19 | $3.72 | $3.90 | $3.70 | $3.74 | $3.74 | 723,065 |
| 2021-01-15 | $3.61 | $3.78 | $3.52 | $3.70 | $3.70 | 487,962 |
| 2021-01-14 | $3.61 | $3.74 | $3.58 | $3.64 | $3.64 | 456,514 |
| 2021-01-13 | $3.60 | $3.68 | $3.47 | $3.57 | $3.57 | 690,370 |
| 2021-01-12 | $3.78 | $3.80 | $3.57 | $3.61 | $3.61 | 889,045 |
| 2021-01-11 | $3.68 | $3.84 | $3.62 | $3.70 | $3.70 | 441,945 |
| 2021-01-08 | $3.62 | $3.73 | $3.48 | $3.72 | $3.72 | 558,438 |
| 2021-01-07 | $3.48 | $3.70 | $3.42 | $3.67 | $3.67 | 719,269 |
| 2021-01-06 | $3.36 | $3.50 | $3.33 | $3.37 | $3.37 | 789,084 |
| 2021-01-05 | $3.30 | $3.51 | $3.28 | $3.40 | $3.40 | 612,825 |
| 2021-01-04 | $3.60 | $3.62 | $3.25 | $3.35 | $3.35 | 983,456 |
| 2020-12-31 | $3.91 | $4.00 | $3.50 | $3.56 | $3.56 | 1,464,506 |
| 2020-12-30 | $3.78 | $4.10 | $3.70 | $3.84 | $3.84 | 779,729 |
| 2020-12-29 | $3.93 | $3.98 | $3.72 | $3.85 | $3.85 | 565,687 |
| 2020-12-28 | $4.19 | $4.23 | $3.83 | $3.93 | $3.93 | 1,825,342 |
| 2020-12-24 | $4.27 | $4.27 | $3.78 | $3.93 | $3.93 | 1,987,634 |
| 2020-12-23 | $4.53 | $4.78 | $3.74 | $3.80 | $3.80 | 4,558,974 |
| 2020-12-22 | $6.05 | $6.06 | $4.35 | $4.79 | $4.79 | 48,596,843 |
| 2020-12-21 | $3.41 | $3.44 | $3.08 | $3.19 | $3.19 | 459,879 |
| 2020-12-18 | $3.32 | $3.48 | $3.26 | $3.47 | $3.47 | 447,804 |
| 2020-12-17 | $3.41 | $3.55 | $3.25 | $3.36 | $3.36 | 506,254 |
| 2020-12-16 | $3.42 | $3.52 | $3.32 | $3.45 | $3.45 | 276,522 |
| 2020-12-15 | $3.54 | $3.55 | $3.31 | $3.46 | $3.46 | 336,027 |
| 2020-12-14 | $3.45 | $3.62 | $3.30 | $3.58 | $3.58 | 520,308 |
| 2020-12-11 | $3.25 | $3.45 | $3.22 | $3.42 | $3.42 | 204,798 |
| 2020-12-10 | $3.36 | $3.41 | $3.21 | $3.27 | $3.27 | 180,033 |
| 2020-12-09 | $3.58 | $3.60 | $3.33 | $3.38 | $3.38 | 325,815 |
| 2020-12-08 | $3.66 | $3.75 | $3.34 | $3.55 | $3.55 | 628,502 |
| 2020-12-07 | $3.75 | $3.77 | $3.34 | $3.48 | $3.48 | 641,585 |
| 2020-12-04 | $3.20 | $3.35 | $3.06 | $3.25 | $3.25 | 269,861 |
| 2020-12-03 | $3.18 | $3.40 | $3.15 | $3.22 | $3.22 | 268,065 |
| 2020-12-02 | $3.27 | $3.59 | $3.10 | $3.15 | $3.15 | 520,406 |
| 2020-12-01 | $3.73 | $4.00 | $3.21 | $3.25 | $3.25 | 854,326 |
| 2020-11-30 | $3.80 | $3.82 | $3.53 | $3.69 | $3.69 | 1,249,571 |
| 2020-11-27 | $4.00 | $5.12 | $3.67 | $3.90 | $3.90 | 10,271,825 |
| 2020-11-25 | $3.40 | $3.45 | $3.05 | $3.16 | $3.16 | 564,412 |
| 2020-11-24 | $4.60 | $5.43 | $3.40 | $3.65 | $3.65 | 2,229,324 |
| 2020-11-23 | $2.70 | $3.61 | $2.68 | $3.60 | $3.60 | 568,589 |
| 2020-11-20 | $2.30 | $2.73 | $2.30 | $2.52 | $2.52 | 510,367 |
| 2020-11-19 | $2.30 | $2.33 | $2.18 | $2.30 | $2.30 | 198,567 |
| 2020-11-18 | $2.15 | $2.26 | $2.10 | $2.18 | $2.18 | 144,904 |
| 2020-11-17 | $2.09 | $2.19 | $2.05 | $2.15 | $2.15 | 159,767 |
| 2020-11-16 | $2.09 | $2.30 | $1.97 | $2.07 | $2.07 | 293,847 |
| 2020-11-13 | $1.81 | $2.08 | $1.81 | $2.07 | $2.07 | 192,244 |
| 2020-11-12 | $1.94 | $1.99 | $1.78 | $1.81 | $1.81 | 293,343 |
| 2020-11-11 | $1.95 | $2.13 | $1.85 | $1.90 | $1.90 | 377,334 |
| 2020-11-10 | $1.92 | $2.03 | $1.90 | $1.95 | $1.95 | 166,527 |
| 2020-11-09 | $1.90 | $2.01 | $1.82 | $1.93 | $1.93 | 242,961 |
| 2020-11-06 | $1.79 | $1.90 | $1.73 | $1.87 | $1.87 | 145,876 |
| 2020-11-05 | $1.79 | $1.85 | $1.77 | $1.78 | $1.78 | 110,717 |
| 2020-11-04 | $1.80 | $1.88 | $1.73 | $1.80 | $1.80 | 102,348 |
| 2020-11-03 | $1.81 | $1.88 | $1.73 | $1.85 | $1.85 | 138,277 |
| 2020-11-02 | $1.74 | $1.81 | $1.72 | $1.77 | $1.77 | 100,649 |
| 2020-10-30 | $1.77 | $1.81 | $1.70 | $1.71 | $1.71 | 67,817 |
| 2020-10-29 | $1.88 | $1.92 | $1.75 | $1.77 | $1.77 | 154,203 |
| 2020-10-28 | $1.80 | $1.90 | $1.67 | $1.88 | $1.88 | 136,494 |
| 2020-10-27 | $1.80 | $1.97 | $1.68 | $1.73 | $1.73 | 233,022 |
| 2020-10-26 | $1.97 | $2.15 | $1.73 | $1.76 | $1.76 | 264,840 |
| 2020-10-23 | $1.74 | $1.90 | $1.71 | $1.88 | $1.88 | 62,600 |
| 2020-10-22 | $1.68 | $1.92 | $1.68 | $1.74 | $1.74 | 139,844 |
| 2020-10-21 | $1.78 | $1.90 | $1.70 | $1.71 | $1.71 | 384,424 |
| 2020-10-20 | $2.22 | $2.97 | $1.80 | $1.80 | $1.80 | 1,337,281 |
| 2020-10-19 | $1.80 | $2.36 | $1.80 | $2.16 | $2.16 | 384,643 |
| 2020-10-16 | $1.66 | $2.06 | $1.66 | $1.82 | $1.82 | 271,763 |
| 2020-10-15 | $1.57 | $1.84 | $1.50 | $1.72 | $1.72 | 210,555 |
| 2020-10-14 | $1.50 | $1.57 | $1.49 | $1.54 | $1.54 | 27,046 |
| 2020-10-13 | $1.51 | $1.51 | $1.44 | $1.45 | $1.45 | 12,259 |
| 2020-10-12 | $1.55 | $1.55 | $1.46 | $1.47 | $1.47 | 13,397 |
| 2020-10-09 | $1.51 | $1.51 | $1.46 | $1.50 | $1.50 | 15,093 |
| 2020-10-08 | $1.44 | $1.52 | $1.44 | $1.50 | $1.50 | 22,351 |
| 2020-10-07 | $1.47 | $1.50 | $1.44 | $1.45 | $1.45 | 20,701 |
| 2020-10-06 | $1.54 | $1.54 | $1.51 | $1.51 | $1.51 | 8,232 |
| 2020-10-05 | $1.47 | $1.53 | $1.47 | $1.53 | $1.53 | 14,684 |
| 2020-10-02 | $1.44 | $1.49 | $1.44 | $1.46 | $1.46 | 8,587 |
| 2020-10-01 | $1.52 | $1.52 | $1.45 | $1.49 | $1.49 | 13,102 |
| 2020-09-30 | $1.44 | $1.55 | $1.44 | $1.54 | $1.54 | 49,374 |
| 2020-09-29 | $1.51 | $1.53 | $1.50 | $1.50 | $1.50 | 6,911 |
| 2020-09-28 | $1.51 | $1.55 | $1.51 | $1.51 | $1.51 | 20,186 |
| 2020-09-25 | $1.54 | $1.54 | $1.50 | $1.51 | $1.51 | 11,283 |
| 2020-09-24 | $1.51 | $1.59 | $1.48 | $1.56 | $1.56 | 70,043 |
| 2020-09-23 | $1.62 | $1.63 | $1.40 | $1.54 | $1.54 | 35,979 |
| 2020-09-22 | $1.66 | $1.70 | $1.55 | $1.60 | $1.60 | 44,411 |
| 2020-09-21 | $1.59 | $1.74 | $1.57 | $1.60 | $1.60 | 53,368 |
| 2020-09-18 | $1.74 | $1.74 | $1.61 | $1.61 | $1.61 | 79,531 |
| 2020-09-17 | $1.68 | $1.75 | $1.68 | $1.71 | $1.71 | 26,921 |
| 2020-09-16 | $1.69 | $1.75 | $1.69 | $1.71 | $1.71 | 6,181 |
| 2020-09-15 | $1.75 | $1.80 | $1.70 | $1.70 | $1.70 | 63,512 |
| 2020-09-14 | $1.77 | $1.80 | $1.74 | $1.74 | $1.74 | 49,124 |
| 2020-09-11 | $1.76 | $1.81 | $1.73 | $1.74 | $1.74 | 59,132 |
| 2020-09-10 | $1.90 | $1.94 | $1.70 | $1.75 | $1.75 | 241,604 |
| 2020-09-09 | $1.80 | $1.86 | $1.72 | $1.72 | $1.72 | 143,476 |
| 2020-09-08 | $1.66 | $1.80 | $1.66 | $1.76 | $1.76 | 74,765 |
| 2020-09-04 | $1.66 | $1.76 | $1.65 | $1.66 | $1.66 | 67,603 |
| 2020-09-03 | $1.71 | $1.72 | $1.66 | $1.66 | $1.66 | 75,640 |
| 2020-09-02 | $1.75 | $1.79 | $1.70 | $1.70 | $1.70 | 44,184 |
| 2020-09-01 | $1.83 | $1.85 | $1.74 | $1.76 | $1.76 | 20,699 |
| 2020-08-31 | $1.80 | $1.85 | $1.74 | $1.74 | $1.74 | 144,494 |
| 2020-08-28 | $1.80 | $1.83 | $1.77 | $1.78 | $1.78 | 68,792 |
| 2020-08-27 | $1.72 | $1.84 | $1.72 | $1.83 | $1.83 | 226,213 |
| 2020-08-26 | $1.74 | $1.85 | $1.69 | $1.70 | $1.70 | 152,225 |
| 2020-08-25 | $1.73 | $1.80 | $1.70 | $1.72 | $1.72 | 79,709 |
| 2020-08-24 | $1.70 | $1.77 | $1.69 | $1.71 | $1.71 | 136,676 |
| 2020-08-21 | $1.71 | $1.79 | $1.69 | $1.69 | $1.69 | 107,604 |
| 2020-08-20 | $1.65 | $1.72 | $1.65 | $1.67 | $1.67 | 103,688 |
| 2020-08-19 | $1.67 | $1.69 | $1.65 | $1.67 | $1.67 | 32,270 |
| 2020-08-18 | $1.58 | $1.67 | $1.58 | $1.64 | $1.64 | 87,672 |
| 2020-08-17 | $1.67 | $1.70 | $1.62 | $1.64 | $1.64 | 74,307 |
| 2020-08-14 | $1.70 | $1.72 | $1.64 | $1.67 | $1.67 | 15,842 |
| 2020-08-13 | $1.71 | $1.76 | $1.62 | $1.65 | $1.65 | 51,051 |
| 2020-08-12 | $1.78 | $1.78 | $1.70 | $1.73 | $1.73 | 10,483 |
| 2020-08-11 | $1.71 | $1.77 | $1.70 | $1.77 | $1.77 | 16,906 |
| 2020-08-10 | $1.74 | $1.80 | $1.73 | $1.79 | $1.79 | 27,700 |
| 2020-08-07 | $1.79 | $1.80 | $1.72 | $1.74 | $1.74 | 31,164 |
| 2020-08-06 | $1.83 | $1.83 | $1.79 | $1.81 | $1.81 | 7,663 |
| 2020-08-05 | $1.82 | $1.84 | $1.81 | $1.83 | $1.83 | 8,586 |
| 2020-08-04 | $1.84 | $1.85 | $1.79 | $1.84 | $1.84 | 30,358 |
| 2020-08-03 | $1.87 | $1.89 | $1.80 | $1.86 | $1.86 | 51,914 |
| 2020-07-31 | $1.79 | $1.85 | $1.77 | $1.83 | $1.83 | 142,827 |
| 2020-07-30 | $1.76 | $1.79 | $1.72 | $1.77 | $1.77 | 33,455 |
| 2020-07-29 | $1.80 | $1.80 | $1.72 | $1.76 | $1.76 | 182,769 |
| 2020-07-28 | $1.81 | $1.88 | $1.75 | $1.78 | $1.78 | 152,759 |
| 2020-07-27 | $1.72 | $1.82 | $1.71 | $1.79 | $1.79 | 31,233 |
| 2020-07-24 | $1.73 | $1.76 | $1.69 | $1.69 | $1.69 | 67,448 |
| 2020-07-23 | $1.78 | $1.78 | $1.69 | $1.76 | $1.76 | 114,681 |
| 2020-07-22 | $1.85 | $1.95 | $1.78 | $1.79 | $1.79 | 287,506 |
| 2020-07-21 | $1.70 | $1.85 | $1.66 | $1.85 | $1.85 | 47,984 |
| 2020-07-20 | $1.74 | $1.75 | $1.66 | $1.69 | $1.69 | 86,772 |
| 2020-07-17 | $1.79 | $1.84 | $1.72 | $1.74 | $1.74 | 33,700 |
| 2020-07-16 | $1.84 | $1.84 | $1.78 | $1.79 | $1.79 | 20,400 |
| 2020-07-15 | $1.87 | $1.88 | $1.81 | $1.87 | $1.87 | 75,300 |
| 2020-07-14 | $1.78 | $1.92 | $1.78 | $1.79 | $1.79 | 141,700 |
| 2020-07-13 | $1.67 | $1.99 | $1.66 | $1.78 | $1.78 | 506,000 |
| 2020-07-10 | $1.65 | $1.67 | $1.61 | $1.66 | $1.66 | 57,100 |
| 2020-07-09 | $1.68 | $1.73 | $1.65 | $1.65 | $1.65 | 173,500 |
| 2020-07-08 | $1.60 | $1.71 | $1.60 | $1.67 | $1.67 | 206,700 |
| 2020-07-07 | $1.59 | $1.63 | $1.58 | $1.60 | $1.60 | 94,700 |
| 2020-07-06 | $1.55 | $1.62 | $1.55 | $1.60 | $1.60 | 131,300 |
| 2020-07-02 | $1.55 | $1.61 | $1.54 | $1.55 | $1.55 | 81,300 |
| 2020-07-01 | $1.61 | $1.61 | $1.53 | $1.55 | $1.55 | 104,400 |
| 2020-06-30 | $1.54 | $1.62 | $1.54 | $1.59 | $1.59 | 107,200 |
| 2020-06-29 | $1.51 | $1.57 | $1.44 | $1.54 | $1.54 | 60,100 |
| 2020-06-26 | $1.54 | $1.56 | $1.50 | $1.53 | $1.53 | 64,642 |
| 2020-06-25 | $1.53 | $1.58 | $1.50 | $1.54 | $1.54 | 47,767 |
| 2020-06-24 | $1.55 | $1.61 | $1.50 | $1.50 | $1.50 | 91,406 |
| 2020-06-23 | $1.55 | $1.64 | $1.54 | $1.55 | $1.55 | 109,994 |
| 2020-06-22 | $1.58 | $1.59 | $1.50 | $1.54 | $1.54 | 90,692 |
| 2020-06-19 | $1.59 | $1.64 | $1.55 | $1.58 | $1.58 | 120,710 |
| 2020-06-18 | $1.56 | $1.61 | $1.52 | $1.58 | $1.58 | 151,402 |
| 2020-06-17 | $1.47 | $1.60 | $1.43 | $1.54 | $1.54 | 234,388 |
| 2020-06-16 | $1.47 | $1.60 | $1.46 | $1.46 | $1.46 | 89,078 |
| 2020-06-15 | $1.50 | $1.60 | $1.45 | $1.54 | $1.54 | 66,376 |
| 2020-06-12 | $1.66 | $1.66 | $1.56 | $1.58 | $1.58 | 107,107 |
| 2020-06-11 | $1.76 | $1.78 | $1.56 | $1.58 | $1.58 | 164,462 |
| 2020-06-10 | $1.65 | $1.96 | $1.57 | $1.76 | $1.76 | 445,153 |
| 2020-06-09 | $1.70 | $1.70 | $1.57 | $1.58 | $1.58 | 86,877 |
| 2020-06-08 | $1.74 | $1.75 | $1.58 | $1.62 | $1.62 | 149,947 |
| 2020-06-05 | $1.60 | $1.64 | $1.57 | $1.62 | $1.62 | 75,844 |
| 2020-06-04 | $1.60 | $1.64 | $1.56 | $1.56 | $1.56 | 54,726 |
| 2020-06-03 | $1.64 | $1.65 | $1.51 | $1.55 | $1.55 | 55,102 |
| 2020-06-02 | $1.64 | $1.75 | $1.55 | $1.55 | $1.55 | 44,258 |
| 2020-06-01 | $1.62 | $1.75 | $1.57 | $1.59 | $1.59 | 61,748 |
| 2020-05-29 | $1.80 | $1.87 | $1.62 | $1.62 | $1.62 | 275,372 |
| 2020-05-28 | $1.84 | $1.87 | $1.76 | $1.77 | $1.77 | 21,405 |
| 2020-05-27 | $1.82 | $1.82 | $1.72 | $1.76 | $1.76 | 19,993 |
| 2020-05-26 | $1.79 | $1.82 | $1.76 | $1.76 | $1.76 | 22,596 |
| 2020-05-22 | $1.81 | $1.82 | $1.77 | $1.77 | $1.77 | 23,379 |
| 2020-05-21 | $1.86 | $1.88 | $1.76 | $1.81 | $1.81 | 27,948 |
| 2020-05-20 | $1.90 | $1.95 | $1.78 | $1.80 | $1.80 | 36,096 |
| 2020-05-19 | $1.85 | $2.10 | $1.78 | $1.78 | $1.78 | 49,031 |
| 2020-05-18 | $1.83 | $1.94 | $1.74 | $1.77 | $1.77 | 52,271 |
| 2020-05-15 | $2.31 | $2.31 | $1.77 | $1.83 | $1.83 | 37,224 |
| 2020-05-14 | $2.24 | $2.32 | $2.02 | $2.06 | $2.06 | 8,075 |
| 2020-05-13 | $2.34 | $2.34 | $2.24 | $2.24 | $2.24 | 21,225 |
| 2020-05-12 | $2.34 | $2.34 | $2.28 | $2.28 | $2.28 | 10,594 |
| 2020-05-11 | $2.30 | $2.34 | $2.24 | $2.28 | $2.28 | 13,204 |
| 2020-05-08 | $2.29 | $2.34 | $2.28 | $2.30 | $2.30 | 4,463 |
| 2020-05-07 | $2.29 | $2.34 | $2.29 | $2.30 | $2.30 | 9,266 |
| 2020-05-06 | $2.22 | $2.30 | $2.22 | $2.22 | $2.22 | 2,868 |
| 2020-05-05 | $2.24 | $2.44 | $2.20 | $2.20 | $2.20 | 15,734 |
| 2020-05-04 | $2.33 | $2.33 | $2.22 | $2.29 | $2.29 | 2,412 |
| 2020-05-01 | $2.43 | $2.43 | $2.25 | $2.30 | $2.30 | 39,426 |
| 2020-04-30 | $2.37 | $2.43 | $2.34 | $2.43 | $2.43 | 6,832 |
| 2020-04-29 | $2.36 | $2.38 | $2.33 | $2.34 | $2.34 | 3,528 |
| 2020-04-28 | $2.38 | $2.46 | $2.22 | $2.28 | $2.28 | 10,113 |
| 2020-04-27 | $2.32 | $2.38 | $2.25 | $2.38 | $2.38 | 13,685 |
| 2020-04-24 | $2.38 | $2.39 | $2.26 | $2.38 | $2.38 | 9,682 |
| 2020-04-23 | $2.38 | $2.38 | $2.30 | $2.38 | $2.38 | 1,235 |
| 2020-04-22 | $2.38 | $2.38 | $2.30 | $2.30 | $2.30 | 31,845 |
| 2020-04-21 | $2.37 | $2.39 | $2.33 | $2.33 | $2.33 | 12,738 |
| 2020-04-20 | $2.35 | $2.40 | $2.35 | $2.37 | $2.37 | 1,941 |
| 2020-04-17 | $2.42 | $2.42 | $2.35 | $2.35 | $2.35 | 4,011 |
| 2020-04-16 | $2.43 | $2.43 | $2.28 | $2.33 | $2.33 | 35,667 |
| 2020-04-15 | $2.36 | $2.43 | $2.20 | $2.30 | $2.30 | 42,009 |
| 2020-04-14 | $2.38 | $2.42 | $2.38 | $2.42 | $2.42 | 1,372 |
| 2020-04-13 | $2.40 | $2.40 | $2.28 | $2.35 | $2.35 | 54,010 |
| 2020-04-09 | $2.49 | $2.52 | $2.39 | $2.39 | $2.39 | 19,951 |
| 2020-04-08 | $2.40 | $2.47 | $2.38 | $2.47 | $2.47 | 2,335 |
| 2020-04-07 | $2.41 | $2.50 | $2.40 | $2.40 | $2.40 | 34,786 |
| 2020-04-06 | $2.32 | $2.42 | $2.25 | $2.30 | $2.30 | 71,171 |
| 2020-04-03 | $2.29 | $2.29 | $2.23 | $2.23 | $2.23 | 4,996 |
| 2020-04-02 | $2.19 | $2.29 | $2.19 | $2.29 | $2.29 | 3,680 |
| 2020-04-01 | $2.19 | $2.38 | $2.19 | $2.30 | $2.30 | 8,658 |
| 2020-03-31 | $2.29 | $2.32 | $2.21 | $2.30 | $2.30 | 13,428 |
| 2020-03-30 | $2.28 | $2.29 | $2.25 | $2.29 | $2.29 | 1,995 |
| 2020-03-27 | $2.38 | $2.40 | $2.27 | $2.29 | $2.29 | 6,303 |
| 2020-03-26 | $2.24 | $2.33 | $2.20 | $2.27 | $2.27 | 73,262 |
| 2020-03-25 | $2.25 | $2.25 | $2.23 | $2.24 | $2.24 | 12,983 |
| 2020-03-24 | $2.35 | $2.35 | $2.22 | $2.34 | $2.34 | 11,253 |
| 2020-03-23 | $2.20 | $2.43 | $2.12 | $2.35 | $2.35 | 27,000 |
| 2020-03-20 | $2.05 | $2.20 | $2.05 | $2.19 | $2.19 | 22,213 |
| 2020-03-19 | $1.85 | $2.19 | $1.85 | $2.02 | $2.02 | 27,817 |
| 2020-03-18 | $2.56 | $2.70 | $1.50 | $1.50 | $1.50 | 12,957 |
| 2020-03-17 | $2.49 | $2.60 | $2.30 | $2.40 | $2.40 | 77,432 |
| 2020-03-16 | $2.50 | $2.60 | $2.39 | $2.40 | $2.40 | 138,596 |
| 2020-03-13 | $2.41 | $2.62 | $2.41 | $2.58 | $2.58 | 36,048 |
| 2020-03-12 | $2.54 | $2.57 | $2.33 | $2.46 | $2.46 | 112,969 |
| 2020-03-11 | $2.60 | $2.69 | $2.57 | $2.63 | $2.63 | 21,762 |
| 2020-03-10 | $2.70 | $2.74 | $2.54 | $2.58 | $2.58 | 64,315 |
| 2020-03-09 | $2.74 | $2.74 | $2.60 | $2.66 | $2.66 | 71,030 |
| 2020-03-06 | $2.70 | $2.86 | $2.65 | $2.75 | $2.75 | 85,860 |
| 2020-03-05 | $2.80 | $2.94 | $2.65 | $2.75 | $2.75 | 119,192 |
| 2020-03-04 | $2.93 | $3.02 | $2.77 | $2.77 | $2.77 | 90,331 |
| 2020-03-03 | $2.89 | $2.92 | $2.81 | $2.87 | $2.87 | 94,710 |
| 2020-03-02 | $2.69 | $2.94 | $2.69 | $2.86 | $2.86 | 61,111 |
| 2020-02-28 | $2.42 | $2.68 | $2.42 | $2.68 | $2.68 | 34,987 |
| 2020-02-27 | $2.45 | $2.65 | $2.41 | $2.41 | $2.41 | 60,758 |
| 2020-02-26 | $2.89 | $2.97 | $2.56 | $2.59 | $2.59 | 7,654 |
| 2020-02-25 | $2.94 | $2.94 | $2.63 | $2.70 | $2.70 | 46,416 |
| 2020-02-24 | $2.91 | $3.08 | $2.86 | $2.94 | $2.94 | 40,773 |
| 2020-02-21 | $3.01 | $3.08 | $2.98 | $3.02 | $3.02 | 29,665 |
| 2020-02-20 | $3.00 | $3.05 | $2.89 | $2.98 | $2.98 | 80,718 |
| 2020-02-19 | $3.10 | $3.10 | $2.97 | $3.06 | $3.06 | 82,699 |
| 2020-02-18 | $3.08 | $3.10 | $2.85 | $3.10 | $3.10 | 67,089 |
| 2020-02-14 | $3.08 | $3.09 | $2.86 | $3.08 | $3.08 | 39,992 |
| 2020-02-13 | $3.01 | $3.14 | $2.98 | $3.07 | $3.07 | 36,672 |
| 2020-02-12 | $2.94 | $3.06 | $2.94 | $2.99 | $2.99 | 26,672 |
| 2020-02-11 | $3.00 | $3.00 | $2.93 | $2.99 | $2.99 | 18,907 |
| 2020-02-10 | $2.86 | $2.93 | $2.82 | $2.93 | $2.93 | 4,304 |
| 2020-02-07 | $3.00 | $3.06 | $2.75 | $2.90 | $2.90 | 22,887 |
| 2020-02-06 | $2.81 | $2.93 | $2.81 | $2.90 | $2.90 | 48,673 |
| 2020-02-05 | $2.77 | $2.83 | $2.77 | $2.82 | $2.82 | 23,678 |
| 2020-02-04 | $2.70 | $2.77 | $2.70 | $2.77 | $2.77 | 6,502 |
| 2020-02-03 | $2.67 | $2.78 | $2.67 | $2.71 | $2.71 | 22,958 |
| 2020-01-31 | $2.76 | $2.80 | $2.54 | $2.75 | $2.75 | 15,189 |
| 2020-01-30 | $2.81 | $2.82 | $2.65 | $2.73 | $2.73 | 73,204 |
| 2020-01-29 | $2.74 | $2.79 | $2.74 | $2.77 | $2.77 | 10,377 |
| 2020-01-28 | $2.68 | $2.79 | $2.67 | $2.73 | $2.73 | 36,734 |
| 2020-01-27 | $2.61 | $2.72 | $2.60 | $2.62 | $2.62 | 38,594 |
| 2020-01-24 | $2.60 | $2.74 | $2.60 | $2.65 | $2.65 | 40,263 |
| 2020-01-23 | $2.62 | $2.73 | $2.54 | $2.61 | $2.61 | 56,870 |
| 2020-01-22 | $2.55 | $2.67 | $2.51 | $2.60 | $2.60 | 53,507 |
| 2020-01-21 | $2.70 | $2.70 | $2.50 | $2.50 | $2.50 | 19,701 |
| 2020-01-17 | $2.68 | $2.68 | $2.54 | $2.65 | $2.65 | 22,850 |
| 2020-01-16 | $2.57 | $2.62 | $2.55 | $2.55 | $2.55 | 9,134 |
| 2020-01-15 | $2.84 | $2.84 | $2.52 | $2.63 | $2.63 | 28,693 |
| 2020-01-14 | $2.38 | $2.86 | $2.36 | $2.85 | $2.85 | 98,017 |
| 2020-01-13 | $2.40 | $2.40 | $2.36 | $2.36 | $2.36 | 6,742 |
| 2020-01-10 | $2.42 | $2.49 | $2.34 | $2.38 | $2.38 | 14,475 |
| 2020-01-09 | $2.27 | $2.53 | $2.27 | $2.32 | $2.32 | 23,132 |
| 2020-01-08 | $2.43 | $2.46 | $2.25 | $2.27 | $2.27 | 53,324 |
| 2020-01-07 | $2.57 | $2.82 | $2.43 | $2.43 | $2.43 | 79,070 |
| 2020-01-06 | $2.49 | $2.55 | $2.41 | $2.47 | $2.47 | 36,975 |
| 2020-01-03 | $2.85 | $2.88 | $2.50 | $2.57 | $2.57 | 59,493 |
| 2020-01-02 | $3.23 | $3.23 | $2.66 | $2.77 | $2.77 | 222,557 |
| 2019-12-31 | $2.70 | $3.76 | $2.70 | $2.95 | $2.95 | 378,935 |
| 2019-12-30 | $2.23 | $2.70 | $2.21 | $2.61 | $2.61 | 172,403 |
| 2019-12-27 | $2.19 | $2.38 | $2.18 | $2.26 | $2.26 | 141,065 |
| 2019-12-26 | $2.15 | $2.19 | $2.10 | $2.16 | $2.16 | 18,201 |
| 2019-12-24 | $2.18 | $2.19 | $2.08 | $2.12 | $2.12 | 5,303 |
| 2019-12-23 | $2.07 | $2.19 | $2.07 | $2.19 | $2.19 | 10,976 |
| 2019-12-20 | $2.12 | $2.23 | $2.07 | $2.07 | $2.07 | 56,410 |
| 2019-12-19 | $2.19 | $2.28 | $2.05 | $2.15 | $2.15 | 21,759 |
| 2019-12-18 | $2.22 | $2.27 | $2.16 | $2.27 | $2.27 | 34,325 |
| 2019-12-17 | $2.30 | $2.30 | $2.20 | $2.26 | $2.26 | 18,174 |
| 2019-12-16 | $2.28 | $2.30 | $2.17 | $2.30 | $2.30 | 31,571 |
| 2019-12-13 | $2.36 | $2.36 | $2.32 | $2.34 | $2.34 | 7,192 |
| 2019-12-12 | $2.39 | $2.43 | $2.30 | $2.36 | $2.36 | 18,835 |
| 2019-12-11 | $2.25 | $2.43 | $2.12 | $2.39 | $2.39 | 33,961 |
| 2019-12-10 | $2.28 | $2.34 | $2.22 | $2.25 | $2.25 | 60,697 |
| 2019-12-09 | $2.39 | $2.44 | $2.15 | $2.27 | $2.27 | 64,938 |
| 2019-12-06 | $2.10 | $2.38 | $2.10 | $2.26 | $2.26 | 60,549 |
| 2019-12-05 | $2.06 | $2.18 | $2.05 | $2.09 | $2.09 | 59,336 |
| 2019-12-04 | $2.32 | $2.32 | $2.06 | $2.10 | $2.10 | 131,486 |
| 2019-12-03 | $2.11 | $2.31 | $2.10 | $2.24 | $2.24 | 51,342 |
| 2019-12-02 | $2.68 | $2.68 | $2.00 | $2.20 | $2.20 | 161,269 |
| 2019-11-29 | $2.43 | $2.49 | $2.39 | $2.40 | $2.40 | 81,932 |
| 2019-11-27 | $2.81 | $2.81 | $2.51 | $2.55 | $2.55 | 70,230 |
| 2019-11-26 | $3.17 | $3.17 | $2.56 | $2.75 | $2.75 | 165,035 |
| 2019-11-25 | $3.11 | $3.28 | $2.95 | $3.00 | $3.00 | 126,291 |
| 2019-11-22 | $3.46 | $3.50 | $3.00 | $3.34 | $3.34 | 38,249 |
| 2019-11-21 | $4.00 | $4.00 | $2.90 | $3.70 | $3.70 | 187,118 |
| 2019-11-20 | $4.04 | $4.36 | $4.04 | $4.22 | $4.22 | 70,290 |
| 2019-11-19 | $4.18 | $4.25 | $4.05 | $4.20 | $4.20 | 13,567 |
| 2019-11-18 | $4.28 | $4.28 | $4.05 | $4.10 | $4.10 | 5,123 |
| 2019-11-15 | $4.05 | $4.28 | $4.05 | $4.28 | $4.28 | 17,206 |
| 2019-11-14 | $4.13 | $4.25 | $4.05 | $4.14 | $4.14 | 4,913 |
| 2019-11-13 | $4.25 | $4.27 | $4.13 | $4.15 | $4.15 | 10,593 |
| 2019-11-12 | $4.22 | $4.28 | $4.17 | $4.21 | $4.21 | 24,859 |
| 2019-11-11 | $4.31 | $4.31 | $4.15 | $4.29 | $4.29 | 5,529 |
| 2019-11-08 | $4.14 | $4.34 | $4.12 | $4.25 | $4.25 | 93,070 |
| 2019-11-07 | $4.09 | $4.15 | $3.98 | $4.15 | $4.15 | 12,918 |
| 2019-11-06 | $4.05 | $4.09 | $3.97 | $4.04 | $4.04 | 8,973 |
| 2019-11-05 | $4.10 | $4.13 | $4.03 | $4.10 | $4.10 | 41,587 |
| 2019-11-04 | $3.97 | $4.07 | $3.95 | $4.05 | $4.05 | 36,259 |
| 2019-11-01 | $4.01 | $4.04 | $3.97 | $4.00 | $4.00 | 52,252 |
| 2019-10-31 | $4.00 | $4.03 | $3.97 | $4.02 | $4.02 | 5,371 |
| 2019-10-30 | $4.02 | $4.06 | $3.95 | $3.96 | $3.96 | 70,643 |
| 2019-10-29 | $3.99 | $4.04 | $3.94 | $3.97 | $3.97 | 58,630 |
| 2019-10-28 | $3.98 | $4.02 | $3.87 | $3.90 | $3.90 | 40,372 |
| 2019-10-25 | $3.95 | $3.98 | $3.75 | $3.98 | $3.98 | 9,467 |
| 2019-10-24 | $4.00 | $4.00 | $3.84 | $3.98 | $3.98 | 10,332 |
| 2019-10-23 | $3.80 | $4.00 | $3.80 | $3.98 | $3.98 | 14,945 |
| 2019-10-22 | $3.95 | $3.98 | $3.78 | $3.78 | $3.78 | 21,937 |
| 2019-10-21 | $3.89 | $3.99 | $3.80 | $3.99 | $3.99 | 16,550 |
| 2019-10-18 | $3.79 | $4.00 | $3.59 | $3.99 | $3.99 | 58,334 |
| 2019-10-17 | $3.73 | $3.80 | $3.63 | $3.78 | $3.78 | 3,821 |
| 2019-10-16 | $3.42 | $3.84 | $3.42 | $3.80 | $3.80 | 27,967 |
| 2019-10-15 | $3.50 | $3.72 | $3.31 | $3.41 | $3.41 | 113,865 |
| 2019-10-14 | $3.75 | $3.75 | $3.46 | $3.46 | $3.46 | 16,892 |
| 2019-10-11 | $3.53 | $3.84 | $3.50 | $3.67 | $3.67 | 10,684 |
| 2019-10-10 | $3.61 | $3.63 | $3.41 | $3.44 | $3.44 | 8,503 |
| 2019-10-09 | $3.58 | $3.66 | $3.54 | $3.55 | $3.55 | 3,963 |
| 2019-10-08 | $3.70 | $3.71 | $3.47 | $3.51 | $3.51 | 21,873 |
| 2019-10-07 | $3.76 | $3.83 | $3.70 | $3.75 | $3.75 | 5,349 |
| 2019-10-04 | $3.77 | $3.82 | $3.60 | $3.80 | $3.80 | 21,349 |
| 2019-10-03 | $3.90 | $3.91 | $3.76 | $3.77 | $3.77 | 4,028 |
| 2019-10-02 | $4.08 | $4.09 | $3.62 | $3.85 | $3.85 | 86,860 |
| 2019-10-01 | $3.97 | $4.09 | $3.97 | $4.08 | $4.08 | 12,416 |
| 2019-09-30 | $3.68 | $4.00 | $3.30 | $3.98 | $3.98 | 122,848 |
| 2019-09-27 | $3.64 | $3.75 | $3.62 | $3.67 | $3.67 | 113,105 |
| 2019-09-26 | $3.44 | $3.69 | $3.44 | $3.64 | $3.64 | 37,737 |
| 2019-09-25 | $3.50 | $3.69 | $3.50 | $3.52 | $3.52 | 50,279 |
| 2019-09-24 | $3.30 | $3.51 | $3.30 | $3.51 | $3.51 | 58,176 |
| 2019-09-23 | $3.49 | $3.49 | $3.33 | $3.34 | $3.34 | 12,385 |
| 2019-09-20 | $3.49 | $3.50 | $3.42 | $3.50 | $3.50 | 12,724 |
| 2019-09-19 | $3.52 | $3.52 | $3.44 | $3.47 | $3.47 | 9,368 |
| 2019-09-18 | $3.55 | $3.59 | $3.41 | $3.55 | $3.55 | 18,811 |
| 2019-09-17 | $3.45 | $3.60 | $3.26 | $3.53 | $3.53 | 52,396 |
| 2019-09-16 | $3.45 | $3.55 | $3.42 | $3.45 | $3.45 | 17,362 |
| 2019-09-13 | $3.52 | $3.70 | $3.50 | $3.50 | $3.50 | 125,074 |
| 2019-09-12 | $3.52 | $3.52 | $3.37 | $3.50 | $3.50 | 16,731 |
| 2019-09-11 | $3.46 | $3.60 | $3.45 | $3.52 | $3.52 | 53,978 |
| 2019-09-10 | $3.42 | $3.46 | $3.30 | $3.38 | $3.38 | 29,431 |
| 2019-09-09 | $3.55 | $3.57 | $3.40 | $3.44 | $3.44 | 47,719 |
| 2019-09-06 | $3.57 | $3.60 | $3.55 | $3.57 | $3.57 | 16,282 |
| 2019-09-05 | $3.63 | $3.68 | $3.53 | $3.55 | $3.55 | 14,487 |
| 2019-09-04 | $3.68 | $3.70 | $3.60 | $3.63 | $3.63 | 20,518 |
| 2019-09-03 | $3.70 | $3.70 | $3.55 | $3.58 | $3.58 | 9,035 |
| 2019-08-30 | $3.67 | $3.69 | $3.56 | $3.67 | $3.67 | 23,676 |
| 2019-08-29 | $3.62 | $3.69 | $3.53 | $3.55 | $3.55 | 36,097 |
| 2019-08-28 | $3.59 | $3.69 | $3.50 | $3.62 | $3.62 | 29,064 |
| 2019-08-27 | $3.63 | $3.72 | $3.58 | $3.72 | $3.72 | 56,736 |
| 2019-08-26 | $3.64 | $3.77 | $3.53 | $3.59 | $3.59 | 95,391 |
| 2019-08-23 | $3.88 | $3.97 | $3.70 | $3.70 | $3.70 | 52,126 |
| 2019-08-22 | $3.78 | $4.05 | $3.78 | $3.80 | $3.80 | 165,159 |
| 2019-08-21 | $4.19 | $4.31 | $3.60 | $3.60 | $3.60 | 168,655 |
| 2019-08-20 | $4.45 | $4.45 | $4.08 | $4.15 | $4.15 | 80,678 |
| 2019-08-19 | $4.84 | $4.84 | $4.35 | $4.54 | $4.54 | 58,245 |
| 2019-08-16 | $4.78 | $5.14 | $4.61 | $4.61 | $4.61 | 41,720 |
| 2019-08-15 | $4.70 | $4.79 | $4.60 | $4.75 | $4.75 | 6,630 |
| 2019-08-14 | $4.75 | $4.80 | $4.51 | $4.70 | $4.70 | 40,372 |
| 2019-08-13 | $4.82 | $4.89 | $4.65 | $4.89 | $4.89 | 31,362 |
| 2019-08-12 | $4.77 | $4.92 | $4.77 | $4.90 | $4.90 | 8,968 |
| 2019-08-09 | $4.98 | $5.13 | $4.73 | $4.78 | $4.78 | 24,711 |
| 2019-08-08 | $4.85 | $4.99 | $4.82 | $4.90 | $4.90 | 12,578 |
| 2019-08-07 | $5.06 | $5.06 | $4.81 | $4.85 | $4.85 | 91,834 |
| 2019-08-06 | $4.99 | $5.29 | $4.85 | $4.95 | $4.95 | 19,900 |
| 2019-08-05 | $5.02 | $5.02 | $4.77 | $4.85 | $4.85 | 28,410 |
| 2019-08-02 | $5.25 | $5.40 | $5.00 | $5.17 | $5.17 | 106,236 |
| 2019-08-01 | $5.35 | $5.41 | $5.26 | $5.27 | $5.27 | 7,667 |
| 2019-07-31 | $5.29 | $5.32 | $5.25 | $5.32 | $5.32 | 76,204 |
| 2019-07-30 | $5.28 | $5.46 | $5.28 | $5.29 | $5.29 | 34,055 |
| 2019-07-29 | $5.56 | $5.58 | $5.32 | $5.34 | $5.34 | 25,980 |
| 2019-07-26 | $5.70 | $5.70 | $5.50 | $5.59 | $5.59 | 4,485 |
| 2019-07-25 | $5.49 | $5.64 | $5.37 | $5.50 | $5.50 | 35,769 |
| 2019-07-24 | $5.55 | $5.69 | $5.44 | $5.50 | $5.50 | 16,127 |
| 2019-07-23 | $5.45 | $5.60 | $5.45 | $5.60 | $5.60 | 7,386 |
| 2019-07-22 | $5.41 | $5.47 | $5.41 | $5.44 | $5.44 | 41,759 |
| 2019-07-19 | $5.58 | $5.58 | $5.41 | $5.52 | $5.52 | 6,870 |
| 2019-07-18 | $5.68 | $5.68 | $5.41 | $5.57 | $5.57 | 31,123 |
| 2019-07-17 | $5.71 | $5.71 | $5.58 | $5.58 | $5.58 | 223,637 |
| 2019-07-16 | $5.95 | $5.95 | $5.58 | $5.64 | $5.64 | 9,669 |
| 2019-07-15 | $5.85 | $5.92 | $5.58 | $5.71 | $5.71 | 25,420 |
| 2019-07-12 | $5.75 | $5.96 | $5.75 | $5.84 | $5.84 | 135,461 |
| 2019-07-11 | $5.75 | $5.97 | $5.31 | $5.31 | $5.31 | 76,112 |
| 2019-07-10 | $5.61 | $5.97 | $5.50 | $5.91 | $5.91 | 32,204 |
| 2019-07-09 | $5.44 | $6.35 | $5.37 | $5.61 | $5.61 | 189,469 |
| 2019-07-08 | $5.10 | $5.45 | $5.04 | $5.40 | $5.40 | 72,962 |
| 2019-07-05 | $4.93 | $5.11 | $4.93 | $5.09 | $5.09 | 19,853 |
| 2019-07-03 | $4.94 | $5.15 | $4.90 | $4.90 | $4.90 | 11,676 |
| 2019-07-02 | $4.87 | $5.07 | $4.61 | $4.99 | $4.99 | 31,656 |
| 2019-07-01 | $4.81 | $5.01 | $4.78 | $4.91 | $4.91 | 46,772 |
| 2019-06-28 | $4.80 | $4.97 | $4.67 | $4.75 | $4.75 | 255,019 |
| 2019-06-27 | $4.73 | $4.90 | $4.65 | $4.74 | $4.74 | 16,921 |
| 2019-06-26 | $5.09 | $5.21 | $4.83 | $4.86 | $4.86 | 262,827 |
| 2019-06-25 | $5.09 | $5.16 | $4.76 | $5.03 | $5.03 | 205,023 |
| 2019-06-24 | $5.31 | $5.31 | $5.04 | $5.06 | $5.06 | 22,398 |
| 2019-06-21 | $5.34 | $5.35 | $5.16 | $5.31 | $5.31 | 78,531 |
| 2019-06-20 | $5.45 | $5.59 | $5.16 | $5.34 | $5.34 | 129,252 |
| 2019-06-19 | $5.66 | $5.70 | $5.25 | $5.35 | $5.35 | 77,318 |
| 2019-06-18 | $5.45 | $5.79 | $5.14 | $5.77 | $5.77 | 228,711 |
| 2019-06-17 | $5.80 | $5.80 | $5.13 | $5.40 | $5.40 | 175,842 |
| 2019-06-14 | $4.72 | $5.41 | $4.70 | $5.30 | $5.30 | 432,011 |
| 2019-06-13 | $4.75 | $4.90 | $4.02 | $4.85 | $4.85 | 428,945 |
| 2019-06-12 | $5.12 | $5.37 | $4.53 | $4.72 | $4.72 | 286,622 |
| 2019-06-11 | $5.40 | $5.89 | $5.00 | $5.01 | $5.01 | 183,478 |
| 2019-06-10 | $5.50 | $6.30 | $5.40 | $5.41 | $5.41 | 322,004 |
| 2019-06-07 | $6.27 | $6.40 | $5.12 | $5.62 | $5.62 | 327,036 |
| 2019-06-06 | $7.00 | $7.02 | $6.26 | $6.26 | $6.26 | 138,447 |
| 2019-06-05 | $7.49 | $7.49 | $6.66 | $6.66 | $6.66 | 95,290 |
| 2019-06-04 | $7.15 | $7.35 | $7.01 | $7.20 | $7.20 | 81,033 |
| 2019-06-03 | $7.06 | $7.45 | $6.93 | $7.05 | $7.05 | 41,087 |
| 2019-05-31 | $7.30 | $7.73 | $7.02 | $7.06 | $7.06 | 63,039 |
| 2019-05-30 | $7.80 | $7.87 | $7.27 | $7.34 | $7.34 | 41,161 |
| 2019-05-29 | $7.83 | $7.95 | $7.76 | $7.76 | $7.76 | 34,323 |
| 2019-05-28 | $8.02 | $8.29 | $7.76 | $7.78 | $7.78 | 316,609 |
| 2019-05-24 | $8.51 | $8.60 | $7.83 | $8.01 | $8.01 | 51,252 |
| 2019-05-23 | $8.73 | $8.82 | $8.32 | $8.32 | $8.32 | 76,219 |
| 2019-05-22 | $7.90 | $8.95 | $7.46 | $8.87 | $8.87 | 174,647 |
| 2019-05-21 | $7.77 | $8.19 | $7.74 | $7.80 | $7.80 | 90,692 |
| 2019-05-20 | $7.71 | $7.85 | $7.40 | $7.70 | $7.70 | 90,463 |
| 2019-05-17 | $7.79 | $8.24 | $7.74 | $7.74 | $7.74 | 78,200 |
| 2019-05-16 | $8.00 | $8.28 | $7.64 | $7.64 | $7.64 | 66,929 |
| 2019-05-15 | $7.70 | $8.00 | $7.61 | $7.98 | $7.98 | 79,288 |
| 2019-05-14 | $7.38 | $7.89 | $7.38 | $7.80 | $7.80 | 102,786 |
| 2019-05-13 | $7.85 | $7.93 | $7.41 | $7.51 | $7.51 | 47,473 |
| 2019-05-10 | $7.82 | $8.11 | $7.70 | $8.11 | $8.11 | 66,777 |
| 2019-05-09 | $7.92 | $8.08 | $7.72 | $7.82 | $7.82 | 26,875 |
| 2019-05-08 | $8.11 | $8.11 | $7.98 | $7.98 | $7.98 | 8,820 |
| 2019-05-07 | $8.20 | $8.20 | $7.82 | $8.10 | $8.10 | 44,269 |
| 2019-05-06 | $7.58 | $8.20 | $7.57 | $8.02 | $8.02 | 26,015 |
| 2019-05-03 | $8.05 | $8.10 | $7.95 | $8.02 | $8.02 | 22,554 |
| 2019-05-02 | $8.05 | $8.08 | $7.89 | $8.02 | $8.02 | 20,870 |
| 2019-05-01 | $8.07 | $8.12 | $7.88 | $8.00 | $8.00 | 44,633 |
| 2019-04-30 | $8.30 | $8.35 | $7.88 | $8.00 | $8.00 | 38,235 |
| 2019-04-29 | $8.22 | $8.59 | $8.22 | $8.34 | $8.34 | 51,650 |
| 2019-04-26 | $8.01 | $8.41 | $8.01 | $8.09 | $8.09 | 11,743 |
| 2019-04-25 | $8.37 | $8.42 | $7.97 | $8.04 | $8.04 | 72,841 |
| 2019-04-24 | $8.80 | $8.89 | $8.42 | $8.48 | $8.48 | 18,544 |
| 2019-04-23 | $8.29 | $8.99 | $8.15 | $8.89 | $8.89 | 182,433 |
| 2019-04-22 | $8.05 | $8.29 | $8.05 | $8.23 | $8.23 | 14,758 |
| 2019-04-18 | $8.55 | $8.57 | $7.74 | $8.29 | $8.29 | 149,384 |
| 2019-04-17 | $8.76 | $8.80 | $8.58 | $8.62 | $8.62 | 33,314 |
| 2019-04-16 | $8.52 | $8.75 | $8.41 | $8.67 | $8.67 | 40,799 |
| 2019-04-15 | $8.87 | $8.87 | $8.01 | $8.52 | $8.52 | 190,018 |
| 2019-04-12 | $8.95 | $9.02 | $8.56 | $8.85 | $8.85 | 225,346 |
| 2019-04-11 | $8.00 | $9.05 | $8.00 | $8.97 | $8.97 | 706,967 |
| 2019-04-10 | $7.58 | $8.20 | $7.57 | $7.99 | $7.99 | 103,923 |
| 2019-04-09 | $7.20 | $7.50 | $7.20 | $7.50 | $7.50 | 88,055 |
| 2019-04-08 | $7.05 | $7.25 | $6.91 | $7.11 | $7.11 | 66,039 |
| 2019-04-05 | $6.89 | $7.09 | $6.87 | $6.90 | $6.90 | 22,756 |
| 2019-04-04 | $6.81 | $7.28 | $6.78 | $6.82 | $6.82 | 89,139 |
| 2019-04-03 | $6.70 | $6.90 | $6.70 | $6.80 | $6.80 | 52,379 |
| 2019-04-02 | $6.58 | $6.72 | $6.55 | $6.70 | $6.70 | 39,208 |
| 2019-04-01 | $6.96 | $7.00 | $6.51 | $6.56 | $6.56 | 82,177 |
| 2019-03-29 | $6.80 | $6.80 | $6.57 | $6.60 | $6.60 | 49,047 |
| 2019-03-28 | $6.56 | $6.81 | $6.56 | $6.80 | $6.80 | 43,578 |
| 2019-03-27 | $6.55 | $6.87 | $6.53 | $6.81 | $6.81 | 44,168 |
| 2019-03-26 | $6.94 | $6.94 | $6.50 | $6.87 | $6.87 | 43,903 |
| 2019-03-25 | $6.81 | $7.00 | $6.54 | $6.60 | $6.60 | 42,880 |
| 2019-03-22 | $6.73 | $7.00 | $6.50 | $6.81 | $6.81 | 105,135 |
| 2019-03-21 | $6.45 | $7.10 | $6.45 | $6.84 | $6.84 | 75,864 |
| 2019-03-20 | $6.95 | $7.10 | $6.31 | $6.40 | $6.40 | 134,712 |
| 2019-03-19 | $7.01 | $7.10 | $6.85 | $7.06 | $7.06 | 38,666 |
| 2019-03-18 | $7.17 | $7.24 | $7.00 | $7.10 | $7.10 | 24,725 |
| 2019-03-15 | $7.33 | $7.43 | $7.11 | $7.17 | $7.17 | 27,074 |
| 2019-03-14 | $6.81 | $7.40 | $6.81 | $7.35 | $7.35 | 113,622 |
| 2019-03-13 | $7.14 | $7.35 | $6.70 | $7.06 | $7.06 | 79,227 |
| 2019-03-12 | $7.20 | $7.41 | $7.14 | $7.14 | $7.14 | 34,614 |
| 2019-03-11 | $7.68 | $7.80 | $7.20 | $7.20 | $7.20 | 40,381 |
| 2019-03-08 | $8.19 | $8.19 | $7.72 | $7.81 | $7.81 | 12,645 |
| 2019-03-07 | $8.25 | $8.25 | $7.81 | $7.94 | $7.94 | 10,121 |
| 2019-03-06 | $8.59 | $8.87 | $7.95 | $8.00 | $8.00 | 63,916 |
| 2019-03-05 | $8.46 | $9.07 | $8.46 | $9.07 | $9.07 | 66,587 |
| 2019-03-04 | $8.44 | $8.70 | $8.20 | $8.45 | $8.45 | 19,016 |
| 2019-03-01 | $8.72 | $8.72 | $8.34 | $8.43 | $8.43 | 6,864 |
| 2019-02-28 | $9.10 | $9.10 | $8.40 | $8.50 | $8.50 | 83,269 |
| 2019-02-27 | $8.88 | $8.98 | $8.43 | $8.97 | $8.97 | 13,586 |
| 2019-02-26 | $8.99 | $9.14 | $8.74 | $8.95 | $8.95 | 39,605 |
| 2019-02-25 | $8.44 | $9.00 | $8.43 | $9.00 | $9.00 | 49,278 |
| 2019-02-22 | $8.09 | $8.55 | $8.09 | $8.29 | $8.29 | 17,951 |
| 2019-02-21 | $7.92 | $8.20 | $7.92 | $7.95 | $7.95 | 8,732 |
| 2019-02-20 | $8.03 | $8.32 | $7.85 | $7.91 | $7.91 | 22,574 |
| 2019-02-19 | $8.64 | $9.10 | $7.83 | $7.97 | $7.97 | 113,782 |
| 2019-02-15 | $9.38 | $9.50 | $8.56 | $9.00 | $9.00 | 72,191 |
| 2019-02-14 | $9.23 | $9.54 | $8.86 | $9.35 | $9.35 | 41,925 |
| 2019-02-13 | $9.60 | $9.78 | $9.25 | $9.25 | $9.25 | 86,909 |
| 2019-02-12 | $9.27 | $9.70 | $9.27 | $9.42 | $9.42 | 190,574 |
| 2019-02-11 | $8.95 | $9.27 | $8.91 | $9.24 | $9.24 | 64,072 |
| 2019-02-08 | $8.66 | $8.95 | $8.33 | $8.95 | $8.95 | 66,341 |
| 2019-02-07 | $8.23 | $9.42 | $8.22 | $8.74 | $8.74 | 248,299 |
| 2019-02-06 | $8.39 | $8.40 | $8.06 | $8.40 | $8.40 | 23,097 |
| 2019-02-05 | $8.47 | $8.47 | $7.73 | $8.40 | $8.40 | 36,690 |
| 2019-02-04 | $8.00 | $8.39 | $8.00 | $8.39 | $8.39 | 45,925 |
| 2019-02-01 | $7.87 | $7.98 | $7.83 | $7.98 | $7.98 | 30,701 |
| 2019-01-31 | $7.76 | $8.00 | $7.57 | $7.80 | $7.80 | 18,095 |
| 2019-01-30 | $7.53 | $7.96 | $7.53 | $7.73 | $7.73 | 11,659 |
| 2019-01-29 | $7.50 | $8.09 | $7.50 | $7.71 | $7.71 | 58,027 |
| 2019-01-28 | $6.91 | $7.50 | $6.91 | $7.50 | $7.50 | 66,494 |
| 2019-01-25 | $6.81 | $6.97 | $6.66 | $6.82 | $6.82 | 37,573 |
| 2019-01-24 | $6.01 | $6.66 | $6.01 | $6.66 | $6.66 | 29,303 |
| 2019-01-23 | $6.22 | $6.36 | $6.01 | $6.02 | $6.02 | 22,185 |
| 2019-01-22 | $6.15 | $6.53 | $6.10 | $6.13 | $6.13 | 38,801 |
| 2019-01-18 | $6.20 | $6.59 | $6.15 | $6.29 | $6.29 | 67,642 |
| 2019-01-17 | $6.40 | $6.59 | $6.20 | $6.40 | $6.40 | 24,071 |
| 2019-01-16 | $6.56 | $6.79 | $6.40 | $6.42 | $6.42 | 23,797 |
| 2019-01-15 | $6.77 | $6.90 | $6.55 | $6.55 | $6.55 | 27,842 |
| 2019-01-14 | $6.73 | $6.87 | $6.65 | $6.77 | $6.77 | 16,502 |
| 2019-01-11 | $6.70 | $6.90 | $6.68 | $6.73 | $6.73 | 32,705 |
| 2019-01-10 | $6.68 | $6.78 | $6.51 | $6.70 | $6.70 | 29,892 |
| 2019-01-09 | $6.88 | $7.00 | $6.75 | $6.79 | $6.79 | 21,339 |
| 2019-01-08 | $6.97 | $7.15 | $6.80 | $6.86 | $6.86 | 94,577 |
| 2019-01-07 | $6.87 | $7.24 | $6.76 | $6.84 | $6.84 | 69,773 |
| 2019-01-04 | $6.90 | $6.95 | $6.75 | $6.80 | $6.80 | 84,881 |
| 2019-01-03 | $7.20 | $7.20 | $6.75 | $6.80 | $6.80 | 151,046 |
| 2019-01-02 | $7.02 | $7.24 | $6.80 | $6.86 | $6.86 | 31,751 |
| 2018-12-31 | $6.91 | $7.31 | $6.91 | $7.02 | $7.02 | 14,974 |
| 2018-12-28 | $7.04 | $7.48 | $6.80 | $6.91 | $6.91 | 83,318 |
| 2018-12-27 | $6.90 | $7.15 | $6.87 | $6.98 | $6.98 | 68,779 |
| 2018-12-26 | $6.90 | $7.08 | $6.90 | $7.02 | $7.02 | 54,183 |
| 2018-12-24 | $6.90 | $6.95 | $6.70 | $6.94 | $6.94 | 25,062 |
| 2018-12-21 | $6.90 | $6.98 | $6.78 | $6.98 | $6.98 | 58,883 |
| 2018-12-20 | $6.83 | $6.96 | $6.80 | $6.95 | $6.95 | 32,054 |
| 2018-12-19 | $6.60 | $6.93 | $6.60 | $6.82 | $6.82 | 157,648 |
| 2018-12-18 | $6.80 | $7.06 | $6.80 | $6.83 | $6.83 | 63,640 |
| 2018-12-17 | $6.74 | $6.98 | $6.52 | $6.90 | $6.90 | 41,240 |
| 2018-12-14 | $6.79 | $7.13 | $6.61 | $6.86 | $6.86 | 327,747 |
| 2018-12-13 | $6.61 | $6.99 | $6.61 | $6.98 | $6.98 | 45,803 |
| 2018-12-12 | $6.13 | $7.01 | $6.13 | $6.71 | $6.71 | 113,165 |
| 2018-12-11 | $6.05 | $6.20 | $6.05 | $6.09 | $6.09 | 19,937 |
| 2018-12-10 | $6.05 | $6.22 | $6.05 | $6.15 | $6.15 | 7,063 |
| 2018-12-07 | $6.07 | $6.17 | $6.04 | $6.07 | $6.07 | 20,566 |
| 2018-12-06 | $6.05 | $6.85 | $6.03 | $6.15 | $6.15 | 63,481 |
| 2018-12-04 | $6.36 | $6.50 | $6.07 | $6.19 | $6.19 | 35,521 |
| 2018-12-03 | $6.28 | $6.35 | $6.08 | $6.20 | $6.20 | 22,789 |
| 2018-11-30 | $6.15 | $6.37 | $6.10 | $6.15 | $6.15 | 8,788 |
| 2018-11-29 | $6.17 | $6.17 | $6.02 | $6.02 | $6.02 | 3,649 |
| 2018-11-28 | $6.21 | $6.22 | $6.08 | $6.08 | $6.08 | 2,516 |
| 2018-11-27 | $6.01 | $6.28 | $6.01 | $6.05 | $6.05 | 1,087 |
| 2018-11-26 | $6.17 | $6.24 | $6.05 | $6.08 | $6.08 | 3,733 |
| 2018-11-23 | $6.37 | $6.37 | $5.98 | $6.04 | $6.04 | 4,565 |
| 2018-11-21 | $6.23 | $6.25 | $5.91 | $6.06 | $6.06 | 1,740 |
| 2018-11-20 | $6.01 | $6.17 | $6.01 | $6.02 | $6.02 | 25,351 |
| 2018-11-19 | $6.51 | $6.60 | $6.22 | $6.22 | $6.22 | 19,875 |
| 2018-11-16 | $6.34 | $6.38 | $6.20 | $6.35 | $6.35 | 6,931 |
| 2018-11-15 | $6.38 | $6.45 | $6.33 | $6.38 | $6.38 | 13,083 |
| 2018-11-14 | $6.39 | $6.39 | $6.24 | $6.24 | $6.24 | 948 |
| 2018-11-13 | $6.50 | $6.56 | $6.28 | $6.28 | $6.28 | 20,966 |
| 2018-11-12 | $6.75 | $6.75 | $6.19 | $6.24 | $6.24 | 21,820 |
| 2018-11-09 | $6.98 | $6.98 | $6.70 | $6.85 | $6.85 | 3,379 |
| 2018-11-08 | $6.92 | $7.00 | $6.92 | $7.00 | $7.00 | 13,270 |
| 2018-11-07 | $6.70 | $7.42 | $6.55 | $7.00 | $7.00 | 124,904 |
| 2018-11-06 | $6.66 | $6.86 | $6.50 | $6.77 | $6.77 | 4,592 |
| 2018-11-05 | $6.60 | $6.74 | $6.56 | $6.70 | $6.70 | 12,125 |
| 2018-11-02 | $6.78 | $7.08 | $6.71 | $6.99 | $6.99 | 40,777 |
| 2018-11-01 | $6.32 | $6.75 | $6.32 | $6.75 | $6.75 | 35,523 |
| 2018-10-31 | $6.35 | $6.49 | $6.20 | $6.22 | $6.22 | 9,719 |
| 2018-10-30 | $6.21 | $6.39 | $6.08 | $6.32 | $6.32 | 9,603 |
| 2018-10-29 | $6.35 | $6.70 | $6.01 | $6.10 | $6.10 | 25,802 |
| 2018-10-26 | $5.90 | $6.28 | $5.90 | $6.27 | $6.27 | 8,115 |
| 2018-10-25 | $6.18 | $6.18 | $5.81 | $6.14 | $6.14 | 17,235 |
| 2018-10-24 | $6.08 | $6.34 | $6.01 | $6.01 | $6.01 | 15,415 |
| 2018-10-23 | $6.35 | $6.52 | $6.07 | $6.18 | $6.18 | 59,418 |
| 2018-10-22 | $6.90 | $7.02 | $6.46 | $6.75 | $6.75 | 23,879 |
| 2018-10-19 | $6.78 | $6.88 | $6.50 | $6.77 | $6.77 | 16,632 |
| 2018-10-18 | $6.31 | $6.60 | $6.30 | $6.60 | $6.60 | 16,367 |
| 2018-10-17 | $6.39 | $6.50 | $6.05 | $6.50 | $6.50 | 21,424 |
| 2018-10-16 | $6.24 | $6.43 | $6.18 | $6.39 | $6.39 | 10,040 |
| 2018-10-15 | $6.02 | $6.25 | $5.71 | $6.23 | $6.23 | 27,908 |
| 2018-10-12 | $5.82 | $6.20 | $5.82 | $6.05 | $6.05 | 33,349 |
| 2018-10-11 | $6.23 | $6.24 | $5.60 | $5.70 | $5.70 | 118,178 |
| 2018-10-10 | $6.58 | $6.85 | $6.29 | $6.29 | $6.29 | 49,631 |
| 2018-10-09 | $6.30 | $6.78 | $6.30 | $6.65 | $6.65 | 27,355 |
| 2018-10-08 | $6.31 | $6.63 | $6.29 | $6.32 | $6.32 | 31,531 |
| 2018-10-05 | $6.44 | $6.79 | $6.31 | $6.40 | $6.40 | 35,631 |
| 2018-10-04 | $7.27 | $7.31 | $6.39 | $6.45 | $6.45 | 81,613 |
| 2018-10-03 | $6.58 | $7.03 | $6.58 | $7.00 | $7.00 | 67,103 |
| 2018-10-02 | $6.70 | $6.83 | $6.48 | $6.62 | $6.62 | 90,708 |
| 2018-10-01 | $6.96 | $7.19 | $6.62 | $6.66 | $6.66 | 80,130 |
| 2018-09-28 | $6.56 | $6.98 | $6.56 | $6.86 | $6.86 | 77,389 |
| 2018-09-27 | $7.32 | $7.35 | $6.42 | $6.67 | $6.67 | 209,956 |
| 2018-09-26 | $7.41 | $7.68 | $7.21 | $7.39 | $7.39 | 30,288 |
| 2018-09-25 | $7.47 | $7.60 | $7.02 | $7.37 | $7.37 | 117,437 |
| 2018-09-24 | $7.60 | $7.89 | $7.06 | $7.52 | $7.52 | 171,423 |
| 2018-09-21 | $8.50 | $8.50 | $8.11 | $8.24 | $8.24 | 40,720 |
| 2018-09-20 | $8.50 | $8.52 | $8.07 | $8.34 | $8.34 | 47,081 |
| 2018-09-19 | $8.13 | $8.48 | $8.03 | $8.22 | $8.22 | 90,758 |
| 2018-09-18 | $8.17 | $8.47 | $8.14 | $8.20 | $8.20 | 45,207 |
| 2018-09-17 | $8.40 | $8.55 | $8.12 | $8.19 | $8.19 | 61,137 |
| 2018-09-14 | $8.59 | $8.78 | $8.48 | $8.50 | $8.50 | 111,195 |
| 2018-09-13 | $8.54 | $8.98 | $8.08 | $8.49 | $8.49 | 188,625 |
| 2018-09-12 | $8.32 | $8.74 | $8.04 | $8.44 | $8.44 | 216,086 |
| 2018-09-11 | $7.95 | $8.25 | $7.76 | $8.19 | $8.19 | 114,154 |
| 2018-09-10 | $8.03 | $8.25 | $7.60 | $8.03 | $8.03 | 157,596 |
| 2018-09-07 | $9.89 | $10.00 | $7.76 | $7.83 | $7.83 | 595,241 |
| 2018-09-06 | $8.55 | $10.24 | $7.89 | $9.49 | $9.49 | 430,981 |
| 2018-09-05 | $9.38 | $9.38 | $8.40 | $8.56 | $8.56 | 666,045 |
| 2018-09-04 | $10.40 | $10.40 | $9.57 | $9.57 | $9.57 | 393,804 |
| 2018-08-31 | $11.00 | $11.00 | $10.00 | $10.50 | $10.50 | 303,015 |
| 2018-08-30 | $11.50 | $11.72 | $10.87 | $11.27 | $11.27 | 791,463 |
| 2018-08-29 | $9.90 | $11.72 | $9.68 | $11.37 | $11.37 | 540,517 |
| 2018-08-28 | $9.32 | $9.81 | $8.51 | $9.61 | $9.61 | 354,590 |
| 2018-08-27 | $8.70 | $9.35 | $8.60 | $9.35 | $9.35 | 479,881 |
| 2018-08-24 | $8.11 | $8.68 | $7.78 | $8.50 | $8.50 | 531,284 |
| 2018-08-23 | $7.22 | $8.55 | $7.00 | $8.14 | $8.14 | 540,787 |
| 2018-08-22 | $7.43 | $7.92 | $6.90 | $7.02 | $7.02 | 256,294 |
| 2018-08-21 | $6.60 | $7.99 | $6.30 | $7.54 | $7.54 | 479,432 |
| 2018-08-20 | $6.36 | $6.79 | $5.95 | $6.11 | $6.11 | 371,710 |
| 2018-08-17 | $5.64 | $6.10 | $5.61 | $5.95 | $5.95 | 89,178 |
| 2018-08-16 | $5.58 | $5.84 | $5.58 | $5.70 | $5.70 | 65,821 |
| 2018-08-15 | $5.70 | $5.79 | $5.40 | $5.41 | $5.41 | 167,264 |
| 2018-08-14 | $5.56 | $6.48 | $5.50 | $5.86 | $5.86 | 393,685 |
| 2018-08-13 | $5.47 | $5.80 | $5.10 | $5.79 | $5.79 | 326,799 |
| 2018-08-10 | $5.62 | $5.77 | $5.40 | $5.51 | $5.51 | 233,554 |
| 2018-08-09 | $6.30 | $6.34 | $5.70 | $5.89 | $5.89 | 445,837 |
| 2018-08-08 | $6.80 | $6.80 | $5.00 | $6.36 | $6.36 | 744,021 |
| 2018-08-07 | $6.91 | $7.02 | $6.76 | $6.82 | $6.82 | 234,773 |
| 2018-08-06 | $6.96 | $7.06 | $6.70 | $6.86 | $6.86 | 163,378 |
| 2018-08-03 | $7.02 | $7.32 | $6.72 | $7.00 | $7.00 | 231,509 |
| 2018-08-02 | $7.06 | $7.28 | $6.36 | $7.25 | $7.25 | 691,570 |
| 2018-08-01 | $7.55 | $7.55 | $7.12 | $7.18 | $7.18 | 282,490 |
| 2018-07-31 | $8.00 | $8.21 | $7.39 | $7.65 | $7.65 | 486,329 |
| 2018-07-30 | $8.45 | $8.45 | $7.91 | $8.00 | $8.00 | 475,418 |
| 2018-07-27 | $9.12 | $9.12 | $7.53 | $8.50 | $8.50 | 904,452 |
| 2018-07-26 | $9.00 | $9.80 | $8.65 | $8.80 | $8.80 | 2,852,958 |
Aurora Mobile Ltd (JG) News Headlines
Recent Aurora Mobile Ltd (JG) News
Similar Companies to Aurora Mobile Ltd (JG) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |