36Kr Holdings Inc (KRKR) Exchange: NASDAQ
Data as of Aug. 21, 2025
$4.50 ($-0.20) -4.26%
36Kr Holdings Inc - Daily Information
Click for more stock information on 36Kr Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $4.60 |
| Previous Close | $4.50 |
| High | $4.68 |
| Low | $4.50 |
| Adjusted Open | $4.60 |
| Previous Adjusted Close | $4.50 |
| Adjusted High | $4.68 |
| Adjusted Low | $4.50 |
About 36Kr Holdings Inc (KRKR)
36Kr Holdings Inc (KRKR) is a technology platform focused on start-up information and industrial services. It is headquartered in Beijing, China and is a publicly traded company listed on the Nasdaq Global Market. Founded in 2010, 36Kr has invested heavily in its technological infrastructure and product development to expand its business. Additionally, it has also grown its core team and now handles millions of users a day. It operates several subsidiaries, such as Huoshen, March Capital Partners China, Beijing Wanji Technology, Beijing Haohua Shijie Nengli Technology and Shanghai Yilian Investment Management, among others. 36Kr Holdings offers online and offline products and services, such as intelligent studios, investment forums, private financial services, enterprise services, and more. The company has a total of 883 full-time employees, operates more than 500 corporate clients, and processes more than 8.86 billion pieces of information each month. Since its inception, 36Kr has grown to become one of China's leading media and technology platform for entrepreneurs and investors.
Invest in 36Kr Holdings Inc (KRKR)
Historical Stock Data for 36Kr Holdings Inc (KRKR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $4.60 | $4.68 | $4.50 | $4.50 | $4.50 | 1,018 |
| 2025-08-19 | $4.69 | $4.83 | $4.50 | $4.70 | $4.70 | 3,387 |
| 2025-08-18 | $4.71 | $4.92 | $4.70 | $4.85 | $4.85 | 10,910 |
| 2025-08-15 | $4.67 | $4.70 | $4.67 | $4.70 | $4.70 | 1,434 |
| 2025-08-14 | $4.96 | $5.15 | $4.83 | $4.93 | $4.93 | 3,410 |
| 2025-08-13 | $5.09 | $5.27 | $5.09 | $5.27 | $5.27 | 7,454 |
| 2025-08-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,843 |
| 2025-08-11 | $5.46 | $5.50 | $4.90 | $4.90 | $4.90 | 1,932 |
| 2025-08-08 | $5.01 | $5.12 | $5.01 | $5.12 | $5.12 | 1,620 |
| 2025-08-07 | $5.12 | $5.56 | $5.00 | $5.15 | $5.15 | 13,601 |
| 2025-08-06 | $4.44 | $5.30 | $4.44 | $5.04 | $5.04 | 12,261 |
| 2025-08-05 | $4.79 | $4.80 | $4.55 | $4.72 | $4.72 | 8,593 |
| 2025-08-04 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 1,123 |
| 2025-08-01 | $5.16 | $6.18 | $4.82 | $5.02 | $5.02 | 69,823 |
| 2025-07-31 | $5.05 | $5.40 | $4.66 | $5.20 | $5.20 | 36,567 |
| 2025-07-30 | $4.70 | $5.40 | $4.70 | $5.07 | $5.07 | 63,261 |
| 2025-07-29 | $4.70 | $5.37 | $4.51 | $5.18 | $5.18 | 93,012 |
| 2025-07-28 | $4.26 | $5.20 | $4.26 | $5.00 | $5.00 | 38,361 |
| 2025-07-25 | $4.53 | $4.75 | $4.51 | $4.75 | $4.75 | 11,557 |
| 2025-07-24 | $4.75 | $4.75 | $4.00 | $4.50 | $4.50 | 5,692 |
| 2025-07-23 | $5.00 | $5.02 | $5.00 | $5.02 | $5.02 | 1,214 |
| 2025-07-22 | $5.40 | $5.55 | $5.09 | $5.22 | $5.22 | 4,785 |
| 2025-07-21 | $5.53 | $5.65 | $5.48 | $5.50 | $5.50 | 10,456 |
| 2025-07-18 | $5.40 | $6.01 | $5.35 | $5.57 | $5.57 | 26,136 |
| 2025-07-17 | $5.30 | $5.40 | $5.30 | $5.39 | $5.39 | 2,422 |
| 2025-07-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 177 |
| 2025-07-15 | $5.70 | $5.70 | $5.30 | $5.31 | $5.31 | 5,972 |
| 2025-07-14 | $6.20 | $6.20 | $5.88 | $5.99 | $5.99 | 2,155 |
| 2025-07-11 | $5.90 | $6.23 | $5.74 | $6.15 | $6.15 | 15,933 |
| 2025-07-10 | $5.74 | $5.74 | $5.59 | $5.59 | $5.59 | 1,967 |
| 2025-07-09 | $5.59 | $5.64 | $5.58 | $5.58 | $5.58 | 553 |
| 2025-07-08 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 246 |
| 2025-07-07 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 152 |
| 2025-07-03 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 362 |
| 2025-07-02 | $5.52 | $5.52 | $5.50 | $5.50 | $5.50 | 535 |
| 2025-07-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 66 |
| 2025-06-30 | $5.80 | $5.80 | $5.78 | $5.78 | $5.78 | 3,361 |
| 2025-06-27 | $5.79 | $5.85 | $5.55 | $5.71 | $5.71 | 3,191 |
| 2025-06-26 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 289 |
| 2025-06-25 | $5.80 | $5.88 | $5.75 | $5.88 | $5.88 | 2,811 |
| 2025-06-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 18 |
| 2025-06-23 | $5.76 | $5.91 | $5.76 | $5.80 | $5.80 | 8,437 |
| 2025-06-20 | $5.90 | $6.14 | $5.82 | $5.82 | $5.82 | 2,052 |
| 2025-06-18 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 3,085 |
| 2025-06-17 | $5.80 | $5.85 | $5.80 | $5.80 | $5.80 | 6,674 |
| 2025-06-16 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 1,815 |
| 2025-06-13 | $5.60 | $5.60 | $5.58 | $5.58 | $5.58 | 952 |
| 2025-06-12 | $5.85 | $5.85 | $5.83 | $5.83 | $5.83 | 860 |
| 2025-06-11 | $5.82 | $5.90 | $5.70 | $5.90 | $5.90 | 3,833 |
| 2025-06-10 | $5.95 | $5.95 | $5.91 | $5.91 | $5.91 | 2,678 |
| 2025-06-09 | $5.98 | $6.16 | $5.80 | $5.81 | $5.81 | 5,377 |
| 2025-06-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,098 |
| 2025-06-05 | $5.68 | $5.91 | $5.68 | $5.91 | $5.91 | 652 |
| 2025-06-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 151 |
| 2025-06-03 | $5.78 | $5.80 | $5.78 | $5.80 | $5.80 | 4,527 |
| 2025-06-02 | $5.83 | $5.83 | $5.80 | $5.82 | $5.82 | 3,233 |
| 2025-05-30 | $5.81 | $5.81 | $5.80 | $5.80 | $5.80 | 3,202 |
| 2025-05-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 982 |
| 2025-05-28 | $5.82 | $5.98 | $5.80 | $5.91 | $5.91 | 1,979 |
| 2025-05-27 | $5.81 | $5.91 | $5.81 | $5.88 | $5.88 | 965 |
| 2025-05-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 101 |
| 2025-05-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 489 |
| 2025-05-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 3,606 |
| 2025-05-20 | $6.08 | $6.08 | $5.80 | $5.85 | $5.85 | 6,704 |
| 2025-05-19 | $6.02 | $6.04 | $5.80 | $5.92 | $5.92 | 1,117 |
| 2025-05-16 | $5.83 | $5.85 | $5.80 | $5.82 | $5.82 | 1,342 |
| 2025-05-15 | $5.94 | $5.94 | $5.80 | $5.85 | $5.85 | 1,432 |
| 2025-05-14 | $5.78 | $6.00 | $5.75 | $5.80 | $5.80 | 5,976 |
| 2025-05-13 | $5.36 | $5.97 | $5.36 | $5.90 | $5.90 | 18,591 |
| 2025-05-12 | $5.98 | $5.98 | $5.71 | $5.80 | $5.80 | 5,224 |
| 2025-05-09 | $5.53 | $5.99 | $5.52 | $5.64 | $5.64 | 13,813 |
| 2025-05-08 | $5.60 | $5.70 | $5.51 | $5.51 | $5.51 | 9,072 |
| 2025-05-07 | $5.42 | $5.55 | $5.30 | $5.30 | $5.30 | 7,751 |
| 2025-05-06 | $5.32 | $5.43 | $5.32 | $5.42 | $5.42 | 1,804 |
| 2025-05-05 | $5.60 | $5.60 | $5.35 | $5.35 | $5.35 | 7,128 |
| 2025-05-02 | $5.26 | $5.52 | $5.23 | $5.34 | $5.34 | 13,660 |
| 2025-05-01 | $5.74 | $5.74 | $5.08 | $5.28 | $5.28 | 10,255 |
| 2025-04-30 | $5.38 | $5.78 | $4.92 | $5.08 | $5.08 | 27,431 |
| 2025-04-29 | $4.38 | $5.40 | $4.38 | $4.92 | $4.92 | 68,217 |
| 2025-04-28 | $4.17 | $4.30 | $4.16 | $4.30 | $4.30 | 3,994 |
| 2025-04-25 | $4.12 | $4.38 | $4.04 | $4.13 | $4.13 | 27,148 |
| 2025-04-24 | $4.00 | $4.06 | $4.00 | $4.02 | $4.02 | 10,646 |
| 2025-04-23 | $4.00 | $4.04 | $3.90 | $3.99 | $3.99 | 18,823 |
| 2025-04-22 | $3.77 | $3.89 | $3.77 | $3.88 | $3.88 | 866 |
| 2025-04-21 | $3.89 | $3.97 | $3.63 | $3.65 | $3.65 | 13,258 |
| 2025-04-17 | $3.92 | $4.03 | $3.92 | $4.03 | $4.03 | 23,818 |
| 2025-04-16 | $3.99 | $3.99 | $3.96 | $3.99 | $3.99 | 15,604 |
| 2025-04-15 | $3.98 | $4.13 | $3.98 | $4.11 | $4.11 | 4,438 |
| 2025-04-14 | $4.03 | $4.20 | $4.02 | $4.11 | $4.11 | 1,045 |
| 2025-04-11 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 300 |
| 2025-04-10 | $4.12 | $4.12 | $3.96 | $3.98 | $3.98 | 14,257 |
| 2025-04-09 | $4.06 | $4.08 | $3.97 | $4.07 | $4.07 | 15,668 |
| 2025-04-08 | $4.11 | $4.11 | $3.95 | $3.98 | $3.98 | 6,339 |
| 2025-04-07 | $3.92 | $4.12 | $3.92 | $3.94 | $3.94 | 9,662 |
| 2025-04-04 | $3.84 | $3.92 | $3.72 | $3.89 | $3.89 | 6,773 |
| 2025-04-03 | $4.07 | $4.37 | $3.90 | $4.02 | $4.02 | 71,147 |
| 2025-04-02 | $4.18 | $4.18 | $4.00 | $4.10 | $4.10 | 2,384 |
| 2025-04-01 | $3.93 | $4.20 | $3.93 | $4.14 | $4.14 | 2,855 |
| 2025-03-31 | $4.21 | $4.21 | $3.97 | $3.99 | $3.99 | 753 |
| 2025-03-28 | $3.98 | $4.26 | $3.98 | $4.26 | $4.26 | 19,381 |
| 2025-03-27 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 491 |
| 2025-03-26 | $3.81 | $3.91 | $3.80 | $3.89 | $3.89 | 4,547 |
| 2025-03-25 | $3.93 | $4.15 | $3.80 | $3.80 | $3.80 | 16,900 |
| 2025-03-24 | $4.51 | $4.68 | $3.90 | $4.01 | $4.01 | 127,524 |
| 2025-03-21 | $3.90 | $3.97 | $3.88 | $3.96 | $3.96 | 3,029 |
| 2025-03-20 | $3.66 | $3.92 | $3.66 | $3.92 | $3.92 | 1,871 |
| 2025-03-19 | $3.90 | $3.97 | $3.80 | $3.97 | $3.97 | 4,508 |
| 2025-03-18 | $3.83 | $3.83 | $3.73 | $3.80 | $3.80 | 3,177 |
| 2025-03-17 | $3.85 | $3.97 | $3.80 | $3.91 | $3.91 | 9,764 |
| 2025-03-14 | $3.94 | $3.94 | $3.85 | $3.85 | $3.85 | 4,762 |
| 2025-03-13 | $4.03 | $4.24 | $3.90 | $4.00 | $4.00 | 8,458 |
| 2025-03-12 | $4.30 | $4.31 | $4.13 | $4.13 | $4.13 | 1,386 |
| 2025-03-11 | $4.05 | $4.27 | $4.05 | $4.25 | $4.25 | 4,204 |
| 2025-03-10 | $4.50 | $4.74 | $4.01 | $4.01 | $4.01 | 51,795 |
| 2025-03-07 | $4.45 | $4.80 | $4.02 | $4.68 | $4.68 | 83,824 |
| 2025-03-06 | $4.69 | $4.70 | $4.50 | $4.56 | $4.56 | 43,903 |
| 2025-03-05 | $4.42 | $4.79 | $4.42 | $4.79 | $4.79 | 6,800 |
| 2025-03-04 | $4.49 | $4.62 | $4.07 | $4.61 | $4.61 | 14,006 |
| 2025-03-03 | $4.63 | $4.79 | $4.41 | $4.51 | $4.51 | 8,499 |
| 2025-02-28 | $4.10 | $4.75 | $4.10 | $4.51 | $4.51 | 56,353 |
| 2025-02-27 | $4.36 | $4.50 | $4.23 | $4.23 | $4.23 | 10,572 |
| 2025-02-26 | $4.26 | $4.81 | $4.20 | $4.52 | $4.52 | 116,635 |
| 2025-02-25 | $4.00 | $4.10 | $3.81 | $4.03 | $4.03 | 22,524 |
| 2025-02-24 | $4.16 | $4.24 | $3.90 | $3.95 | $3.95 | 20,564 |
| 2025-02-21 | $4.49 | $4.49 | $3.95 | $4.15 | $4.15 | 23,387 |
| 2025-02-20 | $3.75 | $4.47 | $3.65 | $4.39 | $4.39 | 79,912 |
| 2025-02-19 | $3.69 | $4.61 | $3.42 | $3.73 | $3.73 | 258,014 |
| 2025-02-18 | $4.95 | $4.98 | $3.30 | $3.60 | $3.60 | 169,674 |
| 2025-02-14 | $5.46 | $6.20 | $5.31 | $5.33 | $5.33 | 108,989 |
| 2025-02-13 | $5.00 | $5.27 | $4.72 | $4.92 | $4.92 | 41,209 |
| 2025-02-12 | $4.68 | $5.10 | $4.66 | $5.09 | $5.09 | 14,392 |
| 2025-02-11 | $4.71 | $4.98 | $4.20 | $4.81 | $4.81 | 213,443 |
| 2025-02-10 | $5.82 | $6.28 | $4.50 | $4.85 | $4.85 | 236,038 |
| 2025-02-07 | $5.97 | $6.45 | $5.80 | $5.80 | $5.80 | 48,993 |
| 2025-02-06 | $5.85 | $6.26 | $5.39 | $6.10 | $6.10 | 99,979 |
| 2025-02-05 | $5.67 | $7.00 | $5.22 | $6.00 | $6.00 | 256,250 |
| 2025-02-04 | $5.74 | $6.20 | $5.04 | $5.58 | $5.58 | 132,564 |
| 2025-02-03 | $6.33 | $6.33 | $4.99 | $5.42 | $5.42 | 117,910 |
| 2025-01-31 | $7.03 | $7.32 | $5.54 | $6.50 | $6.50 | 171,601 |
| 2025-01-30 | $7.96 | $8.86 | $5.95 | $6.91 | $6.91 | 684,963 |
| 2025-01-29 | $4.45 | $12.99 | $4.40 | $9.42 | $9.42 | 23,616,525 |
| 2025-01-28 | $3.72 | $4.38 | $3.72 | $4.25 | $4.25 | 31,925 |
| 2025-01-27 | $3.65 | $3.86 | $3.50 | $3.67 | $3.67 | 13,510 |
| 2025-01-24 | $3.53 | $3.54 | $3.53 | $3.54 | $3.54 | 1,754 |
| 2025-01-23 | $3.38 | $3.68 | $3.38 | $3.53 | $3.53 | 29,301 |
| 2025-01-22 | $3.21 | $3.60 | $3.21 | $3.57 | $3.57 | 15,211 |
| 2025-01-21 | $3.39 | $3.46 | $3.39 | $3.39 | $3.39 | 5,474 |
| 2025-01-17 | $3.28 | $3.61 | $3.12 | $3.39 | $3.39 | 22,298 |
| 2025-01-16 | $3.28 | $3.30 | $3.27 | $3.29 | $3.29 | 2,853 |
| 2025-01-15 | $3.30 | $3.33 | $3.22 | $3.30 | $3.30 | 13,462 |
| 2025-01-14 | $3.15 | $3.21 | $3.12 | $3.21 | $3.21 | 3,914 |
| 2025-01-13 | $3.36 | $3.36 | $3.21 | $3.29 | $3.29 | 15,305 |
| 2025-01-10 | $3.29 | $3.43 | $3.22 | $3.37 | $3.37 | 6,638 |
| 2025-01-08 | $3.25 | $3.25 | $3.11 | $3.19 | $3.19 | 11,570 |
| 2025-01-07 | $3.15 | $3.33 | $3.12 | $3.26 | $3.26 | 11,073 |
| 2025-01-06 | $3.42 | $3.49 | $3.25 | $3.37 | $3.37 | 20,256 |
| 2025-01-03 | $3.19 | $3.56 | $2.95 | $3.37 | $3.37 | 107,688 |
| 2025-01-02 | $2.93 | $3.05 | $2.91 | $3.00 | $3.00 | 5,106 |
| 2024-12-31 | $3.02 | $3.15 | $2.90 | $3.15 | $3.15 | 24,348 |
| 2024-12-30 | $3.03 | $3.20 | $2.97 | $2.97 | $2.97 | 9,763 |
| 2024-12-27 | $3.38 | $3.38 | $2.99 | $3.03 | $3.03 | 39,548 |
| 2024-12-26 | $3.24 | $3.46 | $3.01 | $3.10 | $3.10 | 50,862 |
| 2024-12-24 | $3.08 | $3.26 | $3.07 | $3.20 | $3.20 | 20,643 |
| 2024-12-23 | $3.51 | $3.51 | $3.00 | $3.22 | $3.22 | 17,393 |
| 2024-12-20 | $3.35 | $3.57 | $3.35 | $3.57 | $3.57 | 6,139 |
| 2024-12-19 | $3.34 | $3.51 | $3.27 | $3.43 | $3.43 | 9,770 |
| 2024-12-18 | $3.33 | $3.39 | $3.22 | $3.36 | $3.36 | 17,036 |
| 2024-12-17 | $3.52 | $3.62 | $3.14 | $3.31 | $3.31 | 24,521 |
| 2024-12-16 | $3.22 | $3.69 | $3.10 | $3.31 | $3.31 | 10,686 |
| 2024-12-13 | $3.12 | $3.59 | $3.12 | $3.39 | $3.39 | 23,944 |
| 2024-12-12 | $3.06 | $3.23 | $3.06 | $3.19 | $3.19 | 7,410 |
| 2024-12-11 | $3.01 | $3.35 | $3.01 | $3.35 | $3.35 | 5,816 |
| 2024-12-10 | $3.07 | $3.20 | $2.76 | $3.08 | $3.08 | 144,561 |
| 2024-12-09 | $3.51 | $3.55 | $3.17 | $3.24 | $3.24 | 31,750 |
| 2024-12-06 | $3.43 | $3.43 | $3.19 | $3.37 | $3.37 | 9,610 |
| 2024-12-05 | $3.82 | $3.82 | $3.46 | $3.46 | $3.46 | 5,677 |
| 2024-12-04 | $3.77 | $3.85 | $3.69 | $3.85 | $3.85 | 10,518 |
| 2024-12-03 | $3.32 | $3.91 | $3.12 | $3.91 | $3.91 | 117,158 |
| 2024-12-02 | $3.01 | $3.31 | $3.01 | $3.30 | $3.30 | 6,198 |
| 2024-11-29 | $2.95 | $3.05 | $2.95 | $3.05 | $3.05 | 1,105 |
| 2024-11-27 | $3.03 | $3.03 | $2.96 | $3.00 | $3.00 | 2,234 |
| 2024-11-26 | $3.01 | $3.05 | $2.96 | $3.04 | $3.04 | 6,284 |
| 2024-11-25 | $3.13 | $3.18 | $3.05 | $3.08 | $3.08 | 2,427 |
| 2024-11-22 | $3.30 | $3.30 | $3.04 | $3.10 | $3.10 | 2,392 |
| 2024-11-21 | $3.14 | $3.36 | $3.12 | $3.16 | $3.16 | 10,822 |
| 2024-11-20 | $3.31 | $3.38 | $3.03 | $3.10 | $3.10 | 7,720 |
| 2024-11-19 | $3.71 | $3.71 | $3.03 | $3.31 | $3.31 | 11,789 |
| 2024-11-18 | $3.53 | $3.54 | $3.36 | $3.36 | $3.36 | 7,249 |
| 2024-11-15 | $3.82 | $3.82 | $3.52 | $3.52 | $3.52 | 5,402 |
| 2024-11-14 | $3.83 | $3.90 | $3.83 | $3.90 | $3.90 | 661 |
| 2024-11-13 | $3.99 | $3.99 | $3.83 | $3.83 | $3.83 | 1,928 |
| 2024-11-12 | $3.88 | $4.02 | $3.88 | $4.02 | $4.02 | 577 |
| 2024-11-11 | $3.92 | $4.20 | $3.90 | $3.94 | $3.94 | 4,798 |
| 2024-11-08 | $3.94 | $3.98 | $3.94 | $3.98 | $3.98 | 1,174 |
| 2024-11-07 | $3.90 | $4.10 | $3.90 | $4.04 | $4.04 | 2,533 |
| 2024-11-06 | $3.97 | $4.31 | $3.85 | $3.87 | $3.87 | 11,118 |
| 2024-11-05 | $4.01 | $4.37 | $3.91 | $4.27 | $4.27 | 13,267 |
| 2024-11-04 | $4.08 | $4.34 | $3.97 | $3.98 | $3.98 | 17,139 |
| 2024-11-01 | $4.06 | $4.25 | $4.06 | $4.07 | $4.07 | 12,148 |
| 2024-10-31 | $4.05 | $4.26 | $4.02 | $4.08 | $4.08 | 6,251 |
| 2024-10-30 | $4.22 | $4.22 | $4.12 | $4.12 | $4.12 | 482 |
| 2024-10-29 | $4.12 | $4.12 | $4.11 | $4.11 | $4.11 | 1,001 |
| 2024-10-28 | $4.18 | $4.37 | $4.09 | $4.31 | $4.31 | 12,246 |
| 2024-10-25 | $4.20 | $4.45 | $4.16 | $4.21 | $4.21 | 6,259 |
| 2024-10-24 | $4.36 | $4.44 | $4.15 | $4.29 | $4.29 | 12,073 |
| 2024-10-23 | $4.47 | $4.59 | $4.47 | $4.47 | $4.47 | 2,016 |
| 2024-10-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 843 |
| 2024-10-21 | $4.58 | $4.86 | $4.58 | $4.65 | $4.65 | 13,146 |
| 2024-10-18 | $4.77 | $4.90 | $4.76 | $4.76 | $4.76 | 2,496 |
| 2024-10-17 | $5.05 | $5.08 | $4.52 | $4.60 | $4.60 | 38,629 |
| 2024-10-16 | $4.52 | $5.25 | $4.50 | $4.90 | $4.90 | 38,957 |
| 2024-10-15 | $4.36 | $4.75 | $4.36 | $4.45 | $4.45 | 5,035 |
| 2024-10-14 | $4.44 | $4.65 | $4.41 | $4.53 | $4.53 | 10,301 |
| 2024-10-11 | $4.31 | $4.70 | $4.21 | $4.37 | $4.37 | 15,188 |
| 2024-10-10 | $5.10 | $5.28 | $4.51 | $4.51 | $4.51 | 23,810 |
| 2024-10-09 | $5.30 | $5.30 | $5.19 | $5.29 | $5.29 | 3,493 |
| 2024-10-08 | $5.17 | $5.57 | $5.05 | $5.40 | $5.40 | 19,572 |
| 2024-10-07 | $5.66 | $5.66 | $5.00 | $5.40 | $5.40 | 37,567 |
| 2024-10-04 | $5.12 | $5.82 | $4.86 | $5.61 | $5.61 | 35,278 |
| 2024-10-03 | $5.60 | $5.89 | $4.67 | $4.87 | $4.87 | 23,204 |
| 2024-10-02 | $0.29 | $0.30 | $0.28 | $0.28 | $5.60 | 19,457 |
| 2024-10-01 | $0.31 | $0.31 | $0.24 | $0.26 | $5.24 | 18,424 |
| 2024-09-30 | $0.25 | $0.32 | $0.25 | $0.30 | $5.90 | 74,181 |
| 2024-09-27 | $0.23 | $0.25 | $0.21 | $0.24 | $4.74 | 12,626 |
| 2024-09-26 | $0.20 | $0.22 | $0.20 | $0.21 | $4.20 | 20,129 |
| 2024-09-25 | $0.21 | $0.21 | $0.19 | $0.19 | $3.89 | 7,026 |
| 2024-09-24 | $0.19 | $0.19 | $0.18 | $0.19 | $3.80 | 4,963 |
| 2024-09-23 | $0.19 | $0.20 | $0.18 | $0.18 | $3.61 | 12,470 |
| 2024-09-20 | $0.20 | $0.20 | $0.18 | $0.20 | $3.96 | 4,341 |
| 2024-09-19 | $0.23 | $0.24 | $0.20 | $0.20 | $4.00 | 23,792 |
| 2024-09-18 | $0.25 | $0.26 | $0.23 | $0.24 | $4.79 | 3,172 |
| 2024-09-17 | $0.24 | $0.26 | $0.23 | $0.24 | $4.70 | 5,044 |
| 2024-09-16 | $0.25 | $0.25 | $0.24 | $0.24 | $4.73 | 3,736 |
| 2024-09-13 | $0.24 | $0.25 | $0.23 | $0.25 | $4.90 | 1,872 |
| 2024-09-12 | $0.24 | $0.25 | $0.23 | $0.24 | $4.83 | 2,483 |
| 2024-09-11 | $0.24 | $0.27 | $0.24 | $0.25 | $4.92 | 2,205 |
| 2024-09-10 | $0.24 | $0.24 | $0.24 | $0.24 | $4.80 | 1,734 |
| 2024-09-09 | $0.24 | $0.24 | $0.23 | $0.23 | $4.62 | 2,413 |
| 2024-09-06 | $0.26 | $0.26 | $0.23 | $0.24 | $4.80 | 776 |
| 2024-09-05 | $0.25 | $0.27 | $0.25 | $0.25 | $5.00 | 3,796 |
| 2024-09-04 | $0.26 | $0.27 | $0.24 | $0.26 | $5.17 | 2,834 |
| 2024-09-03 | $0.26 | $0.28 | $0.24 | $0.26 | $5.20 | 8,119 |
| 2024-08-30 | $0.26 | $0.27 | $0.24 | $0.27 | $0.27 | 48,977 |
| 2024-08-29 | $0.24 | $0.27 | $0.22 | $0.26 | $0.26 | 91,724 |
| 2024-08-28 | $0.26 | $0.27 | $0.24 | $0.25 | $0.25 | 25,863 |
| 2024-08-27 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 4,086 |
| 2024-08-26 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 205,221 |
| 2024-08-23 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 113,271 |
| 2024-08-22 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 53,723 |
| 2024-08-21 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 19,425 |
| 2024-08-20 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 30,586 |
| 2024-08-19 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 24,514 |
| 2024-08-16 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 16,485 |
| 2024-08-15 | $0.24 | $0.27 | $0.24 | $0.27 | $0.27 | 9,859 |
| 2024-08-14 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 16,252 |
| 2024-08-13 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 10,595 |
| 2024-08-12 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 41,334 |
| 2024-08-09 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 33,302 |
| 2024-08-08 | $0.25 | $0.25 | $0.23 | $0.25 | $0.25 | 48,730 |
| 2024-08-07 | $0.25 | $0.27 | $0.24 | $0.24 | $0.24 | 52,504 |
| 2024-08-06 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 38,588 |
| 2024-08-05 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 132,389 |
| 2024-08-02 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 251,443 |
| 2024-08-01 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 50,380 |
| 2024-07-31 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 146,867 |
| 2024-07-30 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 250,233 |
| 2024-07-29 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 81,784 |
| 2024-07-26 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 46,865 |
| 2024-07-25 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 61,312 |
| 2024-07-24 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 78,158 |
| 2024-07-23 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 96,052 |
| 2024-07-22 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 291,723 |
| 2024-07-19 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 119,103 |
| 2024-07-18 | $0.28 | $0.32 | $0.28 | $0.31 | $0.31 | 526,246 |
| 2024-07-17 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 401,680 |
| 2024-07-16 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 6,857,650 |
| 2024-07-15 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 26,220 |
| 2024-07-12 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 164,986 |
| 2024-07-11 | $0.29 | $0.32 | $0.29 | $0.32 | $0.32 | 138,437 |
| 2024-07-10 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 79,868 |
| 2024-07-09 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 20,123 |
| 2024-07-08 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 113,144 |
| 2024-07-05 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 107,454 |
| 2024-07-03 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 149,410 |
| 2024-07-02 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 168,935 |
| 2024-07-01 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 193,849 |
| 2024-06-28 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 201,906 |
| 2024-06-27 | $0.34 | $0.35 | $0.32 | $0.34 | $0.34 | 269,313 |
| 2024-06-26 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 278,142 |
| 2024-06-25 | $0.34 | $0.40 | $0.34 | $0.36 | $0.36 | 1,393,082 |
| 2024-06-24 | $0.33 | $0.40 | $0.33 | $0.38 | $0.38 | 2,292,682 |
| 2024-06-21 | $0.52 | $0.61 | $0.37 | $0.40 | $0.40 | 71,846,032 |
| 2024-06-20 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 38,967 |
| 2024-06-18 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 18,837 |
| 2024-06-17 | $0.40 | $0.40 | $0.33 | $0.39 | $0.39 | 57,724 |
| 2024-06-14 | $0.39 | $0.42 | $0.38 | $0.38 | $0.38 | 27,537 |
| 2024-06-13 | $0.43 | $0.43 | $0.39 | $0.40 | $0.40 | 32,360 |
| 2024-06-12 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 50,420 |
| 2024-06-11 | $0.37 | $0.44 | $0.36 | $0.44 | $0.44 | 233,566 |
| 2024-06-10 | $0.36 | $0.40 | $0.36 | $0.38 | $0.38 | 26,224 |
| 2024-06-07 | $0.41 | $0.41 | $0.36 | $0.40 | $0.40 | 179,867 |
| 2024-06-06 | $0.44 | $0.44 | $0.39 | $0.43 | $0.43 | 1,256,887 |
| 2024-06-05 | $0.42 | $0.42 | $0.38 | $0.42 | $0.42 | 147,903 |
| 2024-06-04 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 1,590 |
| 2024-06-03 | $0.38 | $0.42 | $0.38 | $0.40 | $0.40 | 3,081 |
| 2024-05-31 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 14,715 |
| 2024-05-30 | $0.42 | $0.43 | $0.38 | $0.38 | $0.38 | 18,966 |
| 2024-05-29 | $0.49 | $0.49 | $0.43 | $0.43 | $0.43 | 6,903 |
| 2024-05-28 | $0.48 | $0.50 | $0.42 | $0.48 | $0.48 | 36,837 |
| 2024-05-24 | $0.43 | $0.47 | $0.42 | $0.46 | $0.46 | 15,102 |
| 2024-05-23 | $0.46 | $0.46 | $0.42 | $0.42 | $0.42 | 24,207 |
| 2024-05-22 | $0.45 | $0.45 | $0.41 | $0.45 | $0.45 | 56,713 |
| 2024-05-21 | $0.47 | $0.48 | $0.44 | $0.45 | $0.45 | 25,936 |
| 2024-05-20 | $0.44 | $0.50 | $0.42 | $0.48 | $0.48 | 117,706 |
| 2024-05-17 | $0.40 | $0.46 | $0.37 | $0.42 | $0.42 | 282,020 |
| 2024-05-16 | $0.33 | $0.39 | $0.33 | $0.38 | $0.38 | 43,445 |
| 2024-05-15 | $0.35 | $0.39 | $0.35 | $0.39 | $0.39 | 7,463 |
| 2024-05-14 | $0.37 | $0.39 | $0.35 | $0.38 | $0.38 | 4,283 |
| 2024-05-13 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 2,129 |
| 2024-05-10 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 9,697 |
| 2024-05-09 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 1,898 |
| 2024-05-08 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 1,982 |
| 2024-05-07 | $0.35 | $0.39 | $0.35 | $0.37 | $0.37 | 11,178 |
| 2024-05-06 | $0.36 | $0.39 | $0.34 | $0.34 | $0.34 | 42,991 |
| 2024-05-03 | $0.36 | $0.37 | $0.33 | $0.35 | $0.35 | 35,824 |
| 2024-05-02 | $0.38 | $0.38 | $0.33 | $0.37 | $0.37 | 61,361 |
| 2024-05-01 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 6,058 |
| 2024-04-30 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 30,858 |
| 2024-04-29 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 58,364 |
| 2024-04-26 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 6,059 |
| 2024-04-25 | $0.36 | $0.38 | $0.35 | $0.38 | $0.38 | 71,826 |
| 2024-04-24 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 6,850 |
| 2024-04-23 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 6,673 |
| 2024-04-22 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 7,096 |
| 2024-04-19 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 11,070 |
| 2024-04-18 | $0.38 | $0.38 | $0.36 | $0.38 | $0.38 | 5,702 |
| 2024-04-17 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 7,872 |
| 2024-04-16 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 6,215 |
| 2024-04-15 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 24,156 |
| 2024-04-12 | $0.38 | $0.38 | $0.35 | $0.37 | $0.37 | 28,213 |
| 2024-04-11 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 26,045 |
| 2024-04-10 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 75,232 |
| 2024-04-09 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 1,288 |
| 2024-04-08 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 30,942 |
| 2024-04-05 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 23,563 |
| 2024-04-04 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 21,384 |
| 2024-04-03 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 9,303 |
| 2024-04-02 | $0.39 | $0.39 | $0.37 | $0.39 | $0.39 | 17,052 |
| 2024-04-01 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 18,875 |
| 2024-03-28 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 6,317 |
| 2024-03-27 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 18,800 |
| 2024-03-26 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 10,776 |
| 2024-03-25 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 17,471 |
| 2024-03-22 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 3,959 |
| 2024-03-21 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 5,826 |
| 2024-03-20 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 36,487 |
| 2024-03-19 | $0.37 | $0.39 | $0.36 | $0.38 | $0.38 | 10,173 |
| 2024-03-18 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 9,299 |
| 2024-03-15 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 22,537 |
| 2024-03-14 | $0.36 | $0.39 | $0.34 | $0.39 | $0.39 | 47,754 |
| 2024-03-13 | $0.35 | $0.40 | $0.35 | $0.36 | $0.36 | 13,282 |
| 2024-03-12 | $0.37 | $0.40 | $0.37 | $0.37 | $0.37 | 41,714 |
| 2024-03-11 | $0.36 | $0.38 | $0.35 | $0.35 | $0.35 | 40,763 |
| 2024-03-08 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 23,111 |
| 2024-03-07 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 6,746 |
| 2024-03-06 | $0.38 | $0.41 | $0.38 | $0.38 | $0.38 | 28,827 |
| 2024-03-05 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 48,534 |
| 2024-03-04 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 19,588 |
| 2024-03-01 | $0.37 | $0.39 | $0.33 | $0.36 | $0.36 | 45,864 |
| 2024-02-29 | $0.37 | $0.38 | $0.32 | $0.36 | $0.36 | 41,481 |
| 2024-02-28 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 19,571 |
| 2024-02-27 | $0.36 | $0.45 | $0.34 | $0.39 | $0.39 | 128,710 |
| 2024-02-26 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 30,974 |
| 2024-02-23 | $0.35 | $0.36 | $0.34 | $0.36 | $0.36 | 134,149 |
| 2024-02-22 | $0.37 | $0.39 | $0.34 | $0.35 | $0.35 | 74,848 |
| 2024-02-21 | $0.39 | $0.42 | $0.36 | $0.37 | $0.37 | 82,823 |
| 2024-02-20 | $0.42 | $0.44 | $0.36 | $0.39 | $0.39 | 51,099 |
| 2024-02-16 | $0.42 | $0.42 | $0.37 | $0.42 | $0.42 | 92,392 |
| 2024-02-15 | $0.40 | $0.42 | $0.35 | $0.39 | $0.39 | 188,333 |
| 2024-02-14 | $0.49 | $0.49 | $0.31 | $0.33 | $0.33 | 239,668 |
| 2024-02-13 | $0.46 | $0.46 | $0.37 | $0.40 | $0.40 | 123,720 |
| 2024-02-12 | $0.46 | $0.48 | $0.44 | $0.46 | $0.46 | 48,593 |
| 2024-02-09 | $0.49 | $0.49 | $0.45 | $0.49 | $0.49 | 11,219 |
| 2024-02-08 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 2,803 |
| 2024-02-07 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 3,678 |
| 2024-02-06 | $0.47 | $0.53 | $0.47 | $0.49 | $0.49 | 33,397 |
| 2024-02-05 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 1,623 |
| 2024-02-02 | $0.48 | $0.54 | $0.46 | $0.49 | $0.49 | 5,819 |
| 2024-02-01 | $0.48 | $0.53 | $0.48 | $0.51 | $0.51 | 6,653 |
| 2024-01-31 | $0.49 | $0.51 | $0.45 | $0.48 | $0.48 | 25,024 |
| 2024-01-30 | $0.51 | $0.52 | $0.49 | $0.52 | $0.52 | 1,935 |
| 2024-01-29 | $0.54 | $0.54 | $0.48 | $0.51 | $0.51 | 10,064 |
| 2024-01-26 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 3,479 |
| 2024-01-25 | $0.55 | $0.55 | $0.44 | $0.50 | $0.50 | 20,490 |
| 2024-01-24 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 5,066 |
| 2024-01-23 | $0.55 | $0.58 | $0.53 | $0.53 | $0.53 | 13,430 |
| 2024-01-22 | $0.53 | $0.55 | $0.51 | $0.55 | $0.55 | 14,932 |
| 2024-01-19 | $0.53 | $0.54 | $0.50 | $0.53 | $0.53 | 10,921 |
| 2024-01-18 | $0.58 | $0.58 | $0.55 | $0.57 | $0.57 | 6,836 |
| 2024-01-17 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 3,062 |
| 2024-01-16 | $0.61 | $0.61 | $0.54 | $0.55 | $0.55 | 3,047 |
| 2024-01-12 | $0.52 | $0.59 | $0.52 | $0.59 | $0.59 | 6,267 |
| 2024-01-11 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 80,903 |
| 2024-01-10 | $0.56 | $0.56 | $0.50 | $0.51 | $0.51 | 80,814 |
| 2024-01-09 | $0.59 | $0.59 | $0.55 | $0.57 | $0.57 | 3,791 |
| 2024-01-08 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 16,872 |
| 2024-01-05 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 3,719 |
| 2024-01-04 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 3,369 |
| 2024-01-03 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 13,260 |
| 2024-01-02 | $0.63 | $0.63 | $0.55 | $0.59 | $0.59 | 12,360 |
| 2023-12-29 | $0.55 | $0.61 | $0.54 | $0.56 | $0.56 | 28,153 |
| 2023-12-28 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 13,185 |
| 2023-12-27 | $0.53 | $0.56 | $0.53 | $0.53 | $0.53 | 16,243 |
| 2023-12-26 | $0.57 | $0.59 | $0.52 | $0.55 | $0.55 | 29,263 |
| 2023-12-22 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 34,611 |
| 2023-12-21 | $0.57 | $0.59 | $0.56 | $0.56 | $0.56 | 13,383 |
| 2023-12-20 | $0.57 | $0.61 | $0.56 | $0.57 | $0.57 | 116,753 |
| 2023-12-19 | $0.60 | $0.63 | $0.55 | $0.60 | $0.60 | 89,201 |
| 2023-12-18 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 9,811 |
| 2023-12-15 | $0.64 | $0.65 | $0.62 | $0.62 | $0.62 | 5,519 |
| 2023-12-14 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 1,863 |
| 2023-12-13 | $0.62 | $0.66 | $0.60 | $0.63 | $0.63 | 32,136 |
| 2023-12-12 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 4,905 |
| 2023-12-11 | $0.64 | $0.68 | $0.64 | $0.65 | $0.65 | 20,230 |
| 2023-12-08 | $0.68 | $0.68 | $0.60 | $0.61 | $0.61 | 70,897 |
| 2023-12-07 | $0.68 | $0.71 | $0.66 | $0.66 | $0.66 | 8,542 |
| 2023-12-06 | $0.67 | $0.74 | $0.65 | $0.66 | $0.66 | 127,246 |
| 2023-12-05 | $0.68 | $0.70 | $0.67 | $0.68 | $0.68 | 6,524 |
| 2023-12-04 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 2,215 |
| 2023-12-01 | $0.68 | $0.73 | $0.65 | $0.67 | $0.67 | 217,403 |
| 2023-11-30 | $0.72 | $0.72 | $0.69 | $0.71 | $0.71 | 1,152 |
| 2023-11-29 | $0.73 | $0.74 | $0.70 | $0.70 | $0.70 | 14,861 |
| 2023-11-28 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 3,093 |
| 2023-11-27 | $0.69 | $0.72 | $0.69 | $0.71 | $0.71 | 7,576 |
| 2023-11-24 | $0.70 | $0.72 | $0.66 | $0.69 | $0.69 | 10,358 |
| 2023-11-22 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 5,368 |
| 2023-11-21 | $0.71 | $0.73 | $0.70 | $0.70 | $0.70 | 12,091 |
| 2023-11-20 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 20,264 |
| 2023-11-17 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 9,536 |
| 2023-11-16 | $0.72 | $0.74 | $0.72 | $0.72 | $0.72 | 11,564 |
| 2023-11-15 | $0.70 | $0.76 | $0.70 | $0.72 | $0.72 | 13,752 |
| 2023-11-14 | $0.71 | $0.74 | $0.71 | $0.73 | $0.73 | 7,207 |
| 2023-11-13 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 1,290 |
| 2023-11-10 | $0.72 | $0.81 | $0.72 | $0.73 | $0.73 | 2,944 |
| 2023-11-09 | $0.71 | $0.76 | $0.71 | $0.72 | $0.72 | 5,141 |
| 2023-11-08 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 15,966 |
| 2023-11-07 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 16,869 |
| 2023-11-06 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 4,004 |
| 2023-11-03 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 10,205 |
| 2023-11-02 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 23,985 |
| 2023-11-01 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 432 |
| 2023-10-31 | $0.73 | $0.75 | $0.72 | $0.72 | $0.72 | 21,683 |
| 2023-10-30 | $0.74 | $0.75 | $0.73 | $0.75 | $0.75 | 4,864 |
| 2023-10-27 | $0.76 | $0.77 | $0.73 | $0.73 | $0.73 | 8,297 |
| 2023-10-26 | $0.73 | $0.81 | $0.73 | $0.74 | $0.74 | 31,208 |
| 2023-10-25 | $0.78 | $0.78 | $0.73 | $0.77 | $0.77 | 8,805 |
| 2023-10-24 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 32,262 |
| 2023-10-23 | $0.74 | $0.76 | $0.73 | $0.76 | $0.76 | 2,812 |
| 2023-10-20 | $0.79 | $0.79 | $0.74 | $0.74 | $0.74 | 44,520 |
| 2023-10-19 | $0.80 | $0.84 | $0.77 | $0.77 | $0.77 | 76,677 |
| 2023-10-18 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 2,403 |
| 2023-10-17 | $0.82 | $0.87 | $0.80 | $0.81 | $0.81 | 124,725 |
| 2023-10-16 | $0.83 | $0.88 | $0.82 | $0.87 | $0.87 | 62,804 |
| 2023-10-13 | $0.82 | $0.84 | $0.82 | $0.82 | $0.82 | 8,047 |
| 2023-10-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 12,531 |
| 2023-10-11 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 3,065 |
| 2023-10-10 | $0.88 | $0.88 | $0.81 | $0.82 | $0.82 | 13,531 |
| 2023-10-09 | $0.83 | $0.87 | $0.82 | $0.87 | $0.87 | 13,604 |
| 2023-10-06 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 1,730 |
| 2023-10-05 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 612 |
| 2023-10-04 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 1,458 |
| 2023-10-03 | $0.86 | $0.90 | $0.83 | $0.83 | $0.83 | 3,267 |
| 2023-10-02 | $0.93 | $0.93 | $0.86 | $0.86 | $0.86 | 1,682 |
| 2023-09-29 | $0.89 | $0.97 | $0.89 | $0.94 | $0.94 | 14,543 |
| 2023-09-28 | $0.85 | $0.85 | $0.82 | $0.83 | $0.83 | 1,544 |
| 2023-09-27 | $0.88 | $0.88 | $0.82 | $0.86 | $0.86 | 2,257 |
| 2023-09-26 | $0.85 | $0.91 | $0.83 | $0.83 | $0.83 | 5,862 |
| 2023-09-25 | $0.88 | $0.89 | $0.85 | $0.85 | $0.85 | 7,592 |
| 2023-09-22 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 10,105 |
| 2023-09-21 | $0.86 | $0.94 | $0.86 | $0.89 | $0.89 | 36,304 |
| 2023-09-20 | $0.85 | $1.01 | $0.80 | $1.00 | $1.00 | 345,873 |
| 2023-09-19 | $0.75 | $0.88 | $0.73 | $0.88 | $0.88 | 56,452 |
| 2023-09-18 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 19,109 |
| 2023-09-15 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 21,062 |
| 2023-09-14 | $0.77 | $0.77 | $0.71 | $0.75 | $0.75 | 11,934 |
| 2023-09-13 | $0.77 | $0.79 | $0.71 | $0.77 | $0.77 | 19,903 |
| 2023-09-12 | $0.77 | $0.78 | $0.75 | $0.77 | $0.77 | 11,472 |
| 2023-09-11 | $0.76 | $0.79 | $0.73 | $0.78 | $0.78 | 24,063 |
| 2023-09-08 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 4,942 |
| 2023-09-07 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 20,355 |
| 2023-09-06 | $0.78 | $0.80 | $0.76 | $0.79 | $0.79 | 4,235 |
| 2023-09-05 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 5,267 |
| 2023-09-01 | $0.77 | $0.82 | $0.76 | $0.80 | $0.80 | 41,435 |
| 2023-08-31 | $0.82 | $0.83 | $0.75 | $0.76 | $0.76 | 31,107 |
| 2023-08-30 | $0.86 | $0.88 | $0.82 | $0.82 | $0.82 | 53,695 |
| 2023-08-29 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 30,263 |
| 2023-08-28 | $0.86 | $0.86 | $0.82 | $0.83 | $0.83 | 13,484 |
| 2023-08-25 | $0.84 | $0.87 | $0.83 | $0.83 | $0.83 | 20,274 |
| 2023-08-24 | $0.84 | $0.90 | $0.84 | $0.84 | $0.84 | 12,829 |
| 2023-08-23 | $0.86 | $0.92 | $0.84 | $0.84 | $0.84 | 34,795 |
| 2023-08-22 | $0.96 | $1.00 | $0.84 | $0.88 | $0.88 | 514,370 |
| 2023-08-21 | $0.90 | $0.94 | $0.88 | $0.89 | $0.89 | 4,600 |
| 2023-08-18 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 19,148 |
| 2023-08-17 | $0.90 | $0.93 | $0.90 | $0.90 | $0.90 | 33,970 |
| 2023-08-16 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 4,918 |
| 2023-08-15 | $0.99 | $0.99 | $0.92 | $0.93 | $0.93 | 27,134 |
| 2023-08-14 | $0.92 | $1.01 | $0.87 | $1.01 | $1.01 | 417,835 |
| 2023-08-11 | $0.88 | $0.92 | $0.87 | $0.92 | $0.92 | 45,899 |
| 2023-08-10 | $0.88 | $0.89 | $0.85 | $0.89 | $0.89 | 8,449 |
| 2023-08-09 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 3,009 |
| 2023-08-08 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 10,118 |
| 2023-08-07 | $0.91 | $0.92 | $0.88 | $0.89 | $0.89 | 9,766 |
| 2023-08-04 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 2,816 |
| 2023-08-03 | $0.89 | $0.92 | $0.89 | $0.90 | $0.90 | 11,225 |
| 2023-08-02 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 3,026 |
| 2023-08-01 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 31,241 |
| 2023-07-31 | $0.95 | $0.96 | $0.91 | $0.92 | $0.92 | 29,826 |
| 2023-07-28 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 42,594 |
| 2023-07-27 | $0.91 | $0.93 | $0.90 | $0.90 | $0.90 | 12,214 |
| 2023-07-26 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 20,666 |
| 2023-07-25 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 18,249 |
| 2023-07-24 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 25,556 |
| 2023-07-21 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 12,426 |
| 2023-07-20 | $0.95 | $0.95 | $0.91 | $0.92 | $0.92 | 33,828 |
| 2023-07-19 | $0.95 | $0.95 | $0.91 | $0.93 | $0.93 | 24,075 |
| 2023-07-18 | $0.91 | $0.98 | $0.91 | $0.94 | $0.94 | 42,475 |
| 2023-07-17 | $0.93 | $0.97 | $0.91 | $0.91 | $0.91 | 44,318 |
| 2023-07-14 | $0.93 | $0.97 | $0.91 | $0.96 | $0.96 | 22,790 |
| 2023-07-13 | $0.91 | $0.95 | $0.91 | $0.93 | $0.93 | 56,937 |
| 2023-07-12 | $0.98 | $0.98 | $0.90 | $0.95 | $0.95 | 16,346 |
| 2023-07-11 | $1.00 | $1.01 | $0.96 | $0.98 | $0.98 | 8,567 |
| 2023-07-10 | $0.93 | $1.04 | $0.89 | $1.02 | $1.02 | 229,262 |
| 2023-07-07 | $0.84 | $0.91 | $0.83 | $0.91 | $0.91 | 103,992 |
| 2023-07-06 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 15,954 |
| 2023-07-05 | $0.86 | $0.89 | $0.82 | $0.88 | $0.88 | 18,752 |
| 2023-07-03 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 3,310 |
| 2023-06-30 | $0.84 | $0.87 | $0.84 | $0.87 | $0.87 | 10,056 |
| 2023-06-29 | $0.85 | $0.85 | $0.82 | $0.85 | $0.85 | 5,408 |
| 2023-06-28 | $0.89 | $0.89 | $0.82 | $0.85 | $0.85 | 31,592 |
| 2023-06-27 | $0.89 | $0.89 | $0.81 | $0.86 | $0.86 | 41,514 |
| 2023-06-26 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 10,593 |
| 2023-06-23 | $0.87 | $0.91 | $0.87 | $0.90 | $0.90 | 6,293 |
| 2023-06-22 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 24,440 |
| 2023-06-21 | $0.90 | $0.92 | $0.86 | $0.91 | $0.91 | 43,952 |
| 2023-06-20 | $0.94 | $0.95 | $0.86 | $0.89 | $0.89 | 732,448 |
| 2023-06-16 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 11,550 |
| 2023-06-15 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 22,575 |
| 2023-06-14 | $0.95 | $0.99 | $0.95 | $0.98 | $0.98 | 12,862 |
| 2023-06-13 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 28,920 |
| 2023-06-12 | $0.96 | $0.98 | $0.96 | $0.96 | $0.96 | 13,679 |
| 2023-06-09 | $0.96 | $0.99 | $0.96 | $0.98 | $0.98 | 18,995 |
| 2023-06-08 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 16,517 |
| 2023-06-07 | $0.96 | $1.00 | $0.96 | $0.97 | $0.97 | 15,561 |
| 2023-06-06 | $0.95 | $0.98 | $0.95 | $0.95 | $0.95 | 65,493 |
| 2023-06-05 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 25,164 |
| 2023-06-02 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 25,380 |
| 2023-06-01 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 27,652 |
| 2023-05-31 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 3,440 |
| 2023-05-30 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 35,810 |
| 2023-05-26 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 3,504 |
| 2023-05-25 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 28,989 |
| 2023-05-24 | $0.99 | $1.01 | $0.99 | $0.99 | $0.99 | 8,330 |
| 2023-05-23 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 14,933 |
| 2023-05-22 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 5,348 |
| 2023-05-19 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 3,221 |
| 2023-05-18 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 10,029 |
| 2023-05-17 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 8,019 |
| 2023-05-16 | $1.03 | $1.03 | $1.01 | $1.03 | $1.03 | 7,829 |
| 2023-05-15 | $1.09 | $1.09 | $1.03 | $1.03 | $1.03 | 8,101 |
| 2023-05-12 | $1.10 | $1.10 | $1.03 | $1.03 | $1.03 | 10,028 |
| 2023-05-11 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 6,317 |
| 2023-05-10 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 7,370 |
| 2023-05-09 | $1.01 | $1.05 | $1.01 | $1.03 | $1.03 | 7,188 |
| 2023-05-08 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 7,355 |
| 2023-05-05 | $1.01 | $1.03 | $1.00 | $1.00 | $1.00 | 22,725 |
| 2023-05-04 | $0.97 | $1.03 | $0.97 | $1.00 | $1.00 | 21,601 |
| 2023-05-03 | $0.99 | $1.01 | $0.99 | $0.99 | $0.99 | 13,527 |
| 2023-05-02 | $1.04 | $1.05 | $0.99 | $1.01 | $1.01 | 70,259 |
| 2023-05-01 | $0.98 | $1.03 | $0.98 | $1.03 | $1.03 | 29,908 |
| 2023-04-28 | $0.97 | $0.99 | $0.96 | $0.98 | $0.98 | 8,620 |
| 2023-04-27 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 30,208 |
| 2023-04-26 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 22,473 |
| 2023-04-25 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 10,507 |
| 2023-04-24 | $0.99 | $0.99 | $0.96 | $0.98 | $0.98 | 186,614 |
| 2023-04-21 | $0.99 | $1.01 | $0.99 | $0.99 | $0.99 | 6,750 |
| 2023-04-20 | $1.01 | $1.04 | $0.99 | $1.01 | $1.01 | 42,944 |
| 2023-04-19 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 19,916 |
| 2023-04-18 | $1.01 | $1.03 | $1.00 | $1.00 | $1.00 | 13,396 |
| 2023-04-17 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 8,864 |
| 2023-04-14 | $1.04 | $1.05 | $1.01 | $1.01 | $1.01 | 81,824 |
| 2023-04-13 | $1.02 | $1.05 | $1.01 | $1.04 | $1.04 | 28,677 |
| 2023-04-12 | $1.02 | $1.05 | $1.01 | $1.03 | $1.03 | 8,978 |
| 2023-04-11 | $1.02 | $1.09 | $1.02 | $1.03 | $1.03 | 64,431 |
| 2023-04-10 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 10,787 |
| 2023-04-06 | $1.00 | $1.05 | $1.00 | $1.04 | $1.04 | 11,934 |
| 2023-04-05 | $1.07 | $1.07 | $1.01 | $1.01 | $1.01 | 28,924 |
| 2023-04-04 | $1.13 | $1.13 | $1.06 | $1.07 | $1.07 | 8,707 |
| 2023-04-03 | $1.10 | $1.10 | $1.06 | $1.07 | $1.07 | 15,129 |
| 2023-03-31 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 15,528 |
| 2023-03-30 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 29,061 |
| 2023-03-29 | $1.14 | $1.14 | $1.11 | $1.11 | $1.11 | 41,874 |
| 2023-03-28 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 30,117 |
| 2023-03-27 | $1.06 | $1.10 | $1.05 | $1.10 | $1.10 | 12,536 |
| 2023-03-24 | $1.09 | $1.10 | $1.03 | $1.07 | $1.07 | 26,675 |
| 2023-03-23 | $1.05 | $1.10 | $1.03 | $1.09 | $1.09 | 42,890 |
| 2023-03-22 | $1.04 | $1.06 | $1.03 | $1.06 | $1.06 | 13,895 |
| 2023-03-21 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 7,691 |
| 2023-03-20 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 3,661 |
| 2023-03-17 | $1.04 | $1.04 | $1.01 | $1.03 | $1.03 | 20,307 |
| 2023-03-16 | $0.95 | $1.01 | $0.95 | $1.01 | $1.01 | 34,177 |
| 2023-03-15 | $1.02 | $1.02 | $0.98 | $0.99 | $0.99 | 48,359 |
| 2023-03-14 | $1.04 | $1.06 | $1.01 | $1.02 | $1.02 | 25,082 |
| 2023-03-13 | $1.06 | $1.06 | $1.01 | $1.02 | $1.02 | 61,090 |
| 2023-03-10 | $1.06 | $1.07 | $1.02 | $1.03 | $1.03 | 39,896 |
| 2023-03-09 | $1.12 | $1.12 | $1.08 | $1.10 | $1.10 | 48,879 |
| 2023-03-08 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 22,491 |
| 2023-03-07 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 91,767 |
| 2023-03-06 | $1.15 | $1.15 | $1.12 | $1.14 | $1.14 | 7,339 |
| 2023-03-03 | $1.13 | $1.17 | $1.13 | $1.13 | $1.13 | 43,426 |
| 2023-03-02 | $1.17 | $1.17 | $1.12 | $1.15 | $1.15 | 33,396 |
| 2023-03-01 | $1.14 | $1.18 | $1.13 | $1.17 | $1.17 | 20,169 |
| 2023-02-28 | $1.11 | $1.17 | $1.11 | $1.14 | $1.14 | 19,080 |
| 2023-02-27 | $1.15 | $1.20 | $1.12 | $1.14 | $1.14 | 55,538 |
| 2023-02-24 | $1.16 | $1.19 | $1.13 | $1.18 | $1.18 | 39,712 |
| 2023-02-23 | $1.22 | $1.22 | $1.17 | $1.19 | $1.19 | 17,768 |
| 2023-02-22 | $1.25 | $1.25 | $1.16 | $1.19 | $1.19 | 71,973 |
| 2023-02-21 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 23,749 |
| 2023-02-17 | $1.23 | $1.24 | $1.20 | $1.20 | $1.20 | 49,273 |
| 2023-02-16 | $1.21 | $1.24 | $1.19 | $1.23 | $1.23 | 49,062 |
| 2023-02-15 | $1.21 | $1.24 | $1.19 | $1.21 | $1.21 | 52,435 |
| 2023-02-14 | $1.21 | $1.24 | $1.15 | $1.23 | $1.23 | 274,946 |
| 2023-02-13 | $1.24 | $1.28 | $1.20 | $1.22 | $1.22 | 73,974 |
| 2023-02-10 | $1.25 | $1.26 | $1.20 | $1.24 | $1.24 | 90,114 |
| 2023-02-09 | $1.29 | $1.29 | $1.20 | $1.25 | $1.25 | 252,363 |
| 2023-02-08 | $1.21 | $1.30 | $1.18 | $1.24 | $1.24 | 511,677 |
| 2023-02-07 | $1.26 | $1.48 | $1.16 | $1.20 | $1.20 | 3,949,822 |
| 2023-02-06 | $1.13 | $1.19 | $1.13 | $1.13 | $1.13 | 58,936 |
| 2023-02-03 | $1.20 | $1.20 | $1.13 | $1.15 | $1.15 | 33,204 |
| 2023-02-02 | $1.24 | $1.24 | $1.18 | $1.18 | $1.18 | 25,111 |
| 2023-02-01 | $1.25 | $1.25 | $1.18 | $1.19 | $1.19 | 41,434 |
| 2023-01-31 | $1.16 | $1.25 | $1.16 | $1.19 | $1.19 | 18,857 |
| 2023-01-30 | $1.29 | $1.29 | $1.15 | $1.16 | $1.16 | 52,718 |
| 2023-01-27 | $1.15 | $1.28 | $1.15 | $1.27 | $1.27 | 100,748 |
| 2023-01-26 | $1.18 | $1.21 | $1.12 | $1.15 | $1.15 | 44,242 |
| 2023-01-25 | $1.13 | $1.15 | $1.12 | $1.13 | $1.13 | 50,497 |
| 2023-01-24 | $1.16 | $1.19 | $1.11 | $1.15 | $1.15 | 29,030 |
| 2023-01-23 | $1.18 | $1.19 | $1.15 | $1.15 | $1.15 | 27,634 |
| 2023-01-20 | $1.17 | $1.25 | $1.16 | $1.18 | $1.18 | 27,561 |
| 2023-01-19 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 2,554 |
| 2023-01-18 | $1.21 | $1.21 | $1.16 | $1.16 | $1.16 | 17,125 |
| 2023-01-17 | $1.22 | $1.25 | $1.16 | $1.16 | $1.16 | 72,226 |
| 2023-01-13 | $1.18 | $1.27 | $1.18 | $1.22 | $1.22 | 31,051 |
| 2023-01-12 | $1.25 | $1.25 | $1.19 | $1.19 | $1.19 | 33,018 |
| 2023-01-11 | $1.18 | $1.30 | $1.18 | $1.24 | $1.24 | 69,446 |
| 2023-01-10 | $1.13 | $1.24 | $1.13 | $1.19 | $1.19 | 55,594 |
| 2023-01-09 | $1.19 | $1.25 | $1.16 | $1.17 | $1.17 | 62,510 |
| 2023-01-06 | $1.19 | $1.20 | $1.15 | $1.19 | $1.19 | 34,571 |
| 2023-01-05 | $1.07 | $1.25 | $1.07 | $1.16 | $1.16 | 155,816 |
| 2023-01-04 | $1.06 | $1.13 | $1.05 | $1.10 | $1.10 | 29,115 |
| 2023-01-03 | $1.02 | $1.08 | $1.02 | $1.03 | $1.03 | 59,182 |
| 2022-12-30 | $1.05 | $1.08 | $1.02 | $1.03 | $1.03 | 32,587 |
| 2022-12-29 | $1.03 | $1.07 | $1.01 | $1.03 | $1.03 | 18,423 |
| 2022-12-28 | $1.06 | $1.07 | $1.03 | $1.04 | $1.04 | 41,392 |
| 2022-12-27 | $1.05 | $1.08 | $0.99 | $1.01 | $1.01 | 62,336 |
| 2022-12-23 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 10,202 |
| 2022-12-22 | $1.08 | $1.10 | $1.07 | $1.08 | $1.08 | 16,648 |
| 2022-12-21 | $1.05 | $1.10 | $1.05 | $1.08 | $1.08 | 54,416 |
| 2022-12-20 | $1.06 | $1.09 | $0.96 | $1.07 | $1.07 | 87,203 |
| 2022-12-19 | $1.11 | $1.11 | $1.00 | $1.10 | $1.10 | 98,197 |
| 2022-12-16 | $1.21 | $1.21 | $1.15 | $1.17 | $1.17 | 18,265 |
| 2022-12-15 | $1.22 | $1.22 | $1.13 | $1.13 | $1.13 | 44,015 |
| 2022-12-14 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 16,526 |
| 2022-12-13 | $1.25 | $1.25 | $1.18 | $1.21 | $1.21 | 53,379 |
| 2022-12-12 | $1.20 | $1.22 | $1.17 | $1.22 | $1.22 | 51,677 |
| 2022-12-09 | $1.20 | $1.28 | $1.20 | $1.21 | $1.21 | 108,328 |
| 2022-12-08 | $1.18 | $1.21 | $1.13 | $1.19 | $1.19 | 41,022 |
| 2022-12-07 | $1.25 | $1.28 | $1.17 | $1.17 | $1.17 | 26,112 |
| 2022-12-06 | $1.23 | $1.26 | $1.20 | $1.24 | $1.24 | 38,592 |
| 2022-12-05 | $1.28 | $1.32 | $1.23 | $1.23 | $1.23 | 95,814 |
| 2022-12-02 | $1.11 | $1.22 | $1.11 | $1.22 | $1.22 | 53,081 |
| 2022-12-01 | $1.07 | $1.15 | $1.07 | $1.13 | $1.13 | 28,177 |
| 2022-11-30 | $1.05 | $1.13 | $1.05 | $1.11 | $1.11 | 62,197 |
| 2022-11-29 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 35,279 |
| 2022-11-28 | $1.01 | $1.06 | $0.99 | $1.01 | $1.01 | 9,593 |
| 2022-11-25 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 652 |
| 2022-11-23 | $1.02 | $1.04 | $0.99 | $1.04 | $1.04 | 6,771 |
| 2022-11-22 | $1.04 | $1.06 | $1.01 | $1.01 | $1.01 | 20,540 |
| 2022-11-21 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 13,521 |
| 2022-11-18 | $1.06 | $1.08 | $1.05 | $1.05 | $1.05 | 11,551 |
| 2022-11-17 | $1.05 | $1.09 | $1.05 | $1.08 | $1.08 | 21,681 |
| 2022-11-16 | $1.07 | $1.10 | $1.05 | $1.10 | $1.10 | 34,847 |
| 2022-11-15 | $1.05 | $1.09 | $1.04 | $1.09 | $1.09 | 130,083 |
| 2022-11-14 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 49,410 |
| 2022-11-11 | $1.04 | $1.05 | $1.00 | $1.03 | $1.03 | 27,938 |
| 2022-11-10 | $0.99 | $1.01 | $0.98 | $0.98 | $0.98 | 13,641 |
| 2022-11-09 | $0.99 | $1.00 | $0.96 | $1.00 | $1.00 | 14,346 |
| 2022-11-08 | $1.01 | $1.03 | $0.99 | $1.01 | $1.01 | 16,584 |
| 2022-11-07 | $1.00 | $1.04 | $0.98 | $1.04 | $1.04 | 25,171 |
| 2022-11-04 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 46,172 |
| 2022-11-03 | $0.95 | $1.01 | $0.95 | $0.98 | $0.98 | 19,293 |
| 2022-11-02 | $1.04 | $1.05 | $0.97 | $1.00 | $1.00 | 15,605 |
| 2022-11-01 | $1.03 | $1.04 | $0.96 | $1.04 | $1.04 | 34,859 |
| 2022-10-31 | $0.98 | $1.03 | $0.98 | $1.03 | $1.03 | 24,399 |
| 2022-10-28 | $1.00 | $1.05 | $0.98 | $1.03 | $1.03 | 108,727 |
| 2022-10-27 | $1.00 | $1.03 | $0.96 | $1.00 | $1.00 | 68,221 |
| 2022-10-26 | $0.93 | $1.05 | $0.93 | $1.01 | $1.01 | 266,461 |
| 2022-10-25 | $0.92 | $1.00 | $0.87 | $1.00 | $1.00 | 229,826 |
| 2022-10-24 | $0.91 | $0.96 | $0.85 | $0.87 | $0.87 | 365,815 |
| 2022-10-21 | $0.89 | $1.00 | $0.89 | $0.96 | $0.96 | 113,176 |
| 2022-10-20 | $0.91 | $0.93 | $0.89 | $0.89 | $0.89 | 15,139 |
| 2022-10-19 | $0.95 | $0.97 | $0.90 | $0.92 | $0.92 | 20,227 |
| 2022-10-18 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 8,321 |
| 2022-10-17 | $0.85 | $0.93 | $0.85 | $0.93 | $0.93 | 18,384 |
| 2022-10-14 | $0.89 | $0.94 | $0.89 | $0.89 | $0.89 | 22,321 |
| 2022-10-13 | $0.88 | $0.92 | $0.85 | $0.92 | $0.92 | 13,167 |
| 2022-10-12 | $0.94 | $0.94 | $0.88 | $0.92 | $0.92 | 29,000 |
| 2022-10-11 | $0.90 | $0.99 | $0.90 | $0.94 | $0.94 | 40,744 |
| 2022-10-10 | $0.98 | $0.98 | $0.90 | $0.94 | $0.94 | 17,575 |
| 2022-10-07 | $0.92 | $0.99 | $0.92 | $0.94 | $0.94 | 10,240 |
| 2022-10-06 | $0.98 | $0.99 | $0.96 | $0.98 | $0.98 | 82,284 |
| 2022-10-05 | $0.99 | $1.00 | $0.96 | $0.98 | $0.98 | 52,079 |
| 2022-10-04 | $0.97 | $1.00 | $0.94 | $0.97 | $0.97 | 43,070 |
| 2022-10-03 | $0.90 | $0.94 | $0.89 | $0.94 | $0.94 | 30,555 |
| 2022-09-30 | $0.90 | $0.94 | $0.85 | $0.93 | $0.93 | 35,317 |
| 2022-09-29 | $0.93 | $0.96 | $0.88 | $0.91 | $0.91 | 121,403 |
| 2022-09-28 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 48,444 |
| 2022-09-27 | $0.94 | $0.96 | $0.89 | $0.96 | $0.96 | 57,989 |
| 2022-09-26 | $0.89 | $0.96 | $0.88 | $0.94 | $0.94 | 147,026 |
| 2022-09-23 | $0.88 | $0.93 | $0.88 | $0.91 | $0.91 | 142,502 |
| 2022-09-22 | $0.99 | $1.00 | $0.88 | $0.93 | $0.93 | 166,023 |
| 2022-09-21 | $1.01 | $1.06 | $0.98 | $0.98 | $0.98 | 216,948 |
| 2022-09-20 | $1.00 | $1.06 | $1.00 | $1.03 | $1.03 | 126,352 |
| 2022-09-19 | $1.07 | $1.10 | $1.01 | $1.03 | $1.03 | 152,302 |
| 2022-09-16 | $1.12 | $1.15 | $1.05 | $1.13 | $1.13 | 583,794 |
| 2022-09-15 | $1.02 | $1.17 | $1.02 | $1.15 | $1.15 | 1,436,143 |
| 2022-09-14 | $0.97 | $1.35 | $0.97 | $1.09 | $1.09 | 6,242,163 |
| 2022-09-13 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 49,332 |
| 2022-09-12 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 23,418 |
| 2022-09-09 | $1.01 | $1.05 | $0.99 | $1.01 | $1.01 | 84,601 |
| 2022-09-08 | $1.05 | $1.05 | $0.98 | $0.99 | $0.99 | 55,115 |
| 2022-09-07 | $0.98 | $1.02 | $0.97 | $1.00 | $1.00 | 54,023 |
| 2022-09-06 | $1.04 | $1.10 | $0.98 | $1.00 | $1.00 | 407,861 |
| 2022-09-02 | $1.00 | $1.18 | $1.00 | $1.07 | $1.07 | 235,412 |
| 2022-09-01 | $1.09 | $1.10 | $0.95 | $1.02 | $1.02 | 505,827 |
| 2022-08-31 | $1.09 | $1.18 | $1.05 | $1.10 | $1.10 | 156,295 |
| 2022-08-30 | $1.13 | $1.17 | $1.08 | $1.10 | $1.10 | 120,721 |
| 2022-08-29 | $1.15 | $1.20 | $1.10 | $1.13 | $1.13 | 106,862 |
| 2022-08-26 | $1.25 | $1.28 | $1.16 | $1.18 | $1.18 | 138,914 |
| 2022-08-25 | $1.19 | $1.21 | $1.13 | $1.19 | $1.19 | 132,910 |
| 2022-08-24 | $1.25 | $1.27 | $1.13 | $1.19 | $1.19 | 248,824 |
| 2022-08-23 | $1.05 | $1.20 | $1.05 | $1.15 | $1.15 | 346,282 |
| 2022-08-22 | $1.08 | $1.08 | $1.05 | $1.07 | $1.07 | 180,093 |
| 2022-08-19 | $1.03 | $1.08 | $1.03 | $1.05 | $1.05 | 69,806 |
| 2022-08-18 | $1.04 | $1.10 | $1.03 | $1.04 | $1.04 | 345,819 |
| 2022-08-17 | $1.08 | $1.08 | $1.03 | $1.05 | $1.05 | 223,289 |
| 2022-08-16 | $1.07 | $1.12 | $1.06 | $1.06 | $1.06 | 245,907 |
| 2022-08-15 | $1.06 | $1.15 | $1.05 | $1.06 | $1.06 | 376,484 |
| 2022-08-12 | $1.11 | $1.11 | $1.05 | $1.05 | $1.05 | 269,920 |
| 2022-08-11 | $1.06 | $1.17 | $1.05 | $1.09 | $1.09 | 329,815 |
| 2022-08-10 | $1.05 | $1.14 | $1.05 | $1.09 | $1.09 | 317,087 |
| 2022-08-09 | $1.13 | $1.22 | $1.05 | $1.07 | $1.07 | 532,918 |
| 2022-08-08 | $1.25 | $1.31 | $1.12 | $1.13 | $1.13 | 796,259 |
| 2022-08-05 | $1.28 | $1.44 | $1.25 | $1.35 | $1.35 | 1,434,060 |
| 2022-08-04 | $1.47 | $1.67 | $1.36 | $1.42 | $1.42 | 1,994,804 |
| 2022-08-03 | $1.58 | $1.95 | $1.45 | $1.68 | $1.68 | 7,385,989 |
| 2022-08-02 | $2.02 | $2.39 | $1.44 | $1.65 | $1.65 | 70,563,989 |
| 2022-08-01 | $1.28 | $1.37 | $1.06 | $1.27 | $1.27 | 4,136,155 |
| 2022-07-29 | $1.10 | $1.19 | $1.04 | $1.18 | $1.18 | 1,999,749 |
| 2022-07-28 | $0.99 | $1.10 | $0.99 | $1.09 | $1.09 | 227,344 |
| 2022-07-27 | $1.02 | $1.05 | $0.96 | $1.00 | $1.00 | 1,176,701 |
| 2022-07-26 | $1.03 | $1.06 | $1.00 | $1.04 | $1.04 | 129,242 |
| 2022-07-25 | $1.11 | $1.11 | $0.93 | $1.02 | $1.02 | 421,619 |
| 2022-07-22 | $0.99 | $1.07 | $0.96 | $1.04 | $1.04 | 685,061 |
| 2022-07-21 | $1.13 | $1.15 | $0.93 | $0.93 | $0.93 | 557,569 |
| 2022-07-20 | $1.09 | $1.18 | $1.05 | $1.12 | $1.12 | 114,098 |
| 2022-07-19 | $1.07 | $1.19 | $1.07 | $1.12 | $1.12 | 312,202 |
| 2022-07-18 | $1.14 | $1.18 | $1.04 | $1.04 | $1.04 | 233,355 |
| 2022-07-15 | $1.20 | $1.23 | $1.13 | $1.14 | $1.14 | 57,627 |
| 2022-07-14 | $1.06 | $1.24 | $1.06 | $1.14 | $1.14 | 461,015 |
| 2022-07-13 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 5,867 |
| 2022-07-12 | $1.07 | $1.07 | $1.02 | $1.05 | $1.05 | 40,511 |
| 2022-07-11 | $1.01 | $1.07 | $1.01 | $1.07 | $1.07 | 24,442 |
| 2022-07-08 | $1.02 | $1.05 | $1.00 | $1.03 | $1.03 | 111,865 |
| 2022-07-07 | $1.00 | $1.03 | $0.98 | $1.01 | $1.01 | 32,536 |
| 2022-07-06 | $0.97 | $1.01 | $0.97 | $1.01 | $1.01 | 66,067 |
| 2022-07-05 | $1.08 | $1.08 | $0.97 | $1.01 | $1.01 | 1,595,367 |
| 2022-07-01 | $0.99 | $1.04 | $0.99 | $1.04 | $1.04 | 6,693 |
| 2022-06-30 | $1.07 | $1.07 | $0.98 | $1.04 | $1.04 | 59,947 |
| 2022-06-29 | $1.00 | $1.05 | $0.96 | $1.05 | $1.05 | 163,462 |
| 2022-06-28 | $1.01 | $1.01 | $0.96 | $1.00 | $1.00 | 118,831 |
| 2022-06-27 | $1.00 | $1.02 | $0.96 | $1.02 | $1.02 | 21,732 |
| 2022-06-24 | $1.02 | $1.03 | $0.93 | $0.99 | $0.99 | 75,244 |
| 2022-06-23 | $0.98 | $1.02 | $0.98 | $1.00 | $1.00 | 46,127 |
| 2022-06-22 | $1.00 | $1.00 | $0.92 | $0.96 | $0.96 | 52,595 |
| 2022-06-21 | $0.98 | $1.00 | $0.94 | $1.00 | $1.00 | 111,798 |
| 2022-06-17 | $1.00 | $1.00 | $0.92 | $0.94 | $0.94 | 4,177 |
| 2022-06-16 | $0.96 | $0.99 | $0.92 | $0.93 | $0.93 | 70,803 |
| 2022-06-15 | $0.97 | $1.00 | $0.92 | $0.99 | $0.99 | 51,586 |
| 2022-06-14 | $0.90 | $1.03 | $0.90 | $0.97 | $0.97 | 56,538 |
| 2022-06-13 | $0.95 | $0.95 | $0.88 | $0.91 | $0.91 | 40,606 |
| 2022-06-10 | $1.00 | $1.03 | $0.95 | $0.95 | $0.95 | 72,713 |
| 2022-06-09 | $1.00 | $1.09 | $0.89 | $1.00 | $1.00 | 115,917 |
| 2022-06-08 | $1.08 | $1.12 | $0.98 | $1.09 | $1.09 | 324,704 |
| 2022-06-07 | $0.96 | $1.14 | $0.93 | $1.13 | $1.13 | 503,326 |
| 2022-06-06 | $0.92 | $0.95 | $0.90 | $0.92 | $0.92 | 37,411 |
| 2022-06-03 | $0.95 | $0.95 | $0.89 | $0.93 | $0.93 | 27,804 |
| 2022-06-02 | $0.92 | $1.00 | $0.88 | $0.95 | $0.95 | 47,279 |
| 2022-06-01 | $0.96 | $1.01 | $0.88 | $0.92 | $0.92 | 105,949 |
| 2022-05-31 | $0.88 | $0.92 | $0.88 | $0.89 | $0.89 | 27,802 |
| 2022-05-27 | $0.94 | $0.94 | $0.82 | $0.88 | $0.88 | 21,633 |
| 2022-05-26 | $0.96 | $0.96 | $0.87 | $0.90 | $0.90 | 189,295 |
| 2022-05-25 | $0.73 | $1.10 | $0.73 | $1.04 | $1.04 | 731,738 |
| 2022-05-24 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 7,717 |
| 2022-05-23 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 12,452 |
| 2022-05-20 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 965 |
| 2022-05-19 | $0.73 | $0.80 | $0.72 | $0.78 | $0.78 | 25,566 |
| 2022-05-18 | $0.79 | $0.79 | $0.72 | $0.72 | $0.72 | 4,620 |
| 2022-05-17 | $0.80 | $0.81 | $0.75 | $0.79 | $0.79 | 53,503 |
| 2022-05-16 | $0.73 | $0.90 | $0.70 | $0.79 | $0.79 | 49,957 |
| 2022-05-13 | $0.70 | $0.79 | $0.70 | $0.76 | $0.76 | 9,675 |
| 2022-05-12 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 46,452 |
| 2022-05-11 | $0.78 | $0.78 | $0.71 | $0.71 | $0.71 | 21,545 |
| 2022-05-10 | $0.79 | $0.79 | $0.72 | $0.73 | $0.73 | 15,398 |
| 2022-05-09 | $0.78 | $0.80 | $0.71 | $0.80 | $0.80 | 62,034 |
| 2022-05-06 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 26,249 |
| 2022-05-05 | $0.89 | $0.89 | $0.80 | $0.85 | $0.85 | 14,617 |
| 2022-05-04 | $0.87 | $0.88 | $0.85 | $0.88 | $0.88 | 5,554 |
| 2022-05-03 | $0.86 | $0.89 | $0.86 | $0.89 | $0.89 | 2,405 |
| 2022-05-02 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 3,220 |
| 2022-04-29 | $0.85 | $0.90 | $0.81 | $0.90 | $0.90 | 47,495 |
| 2022-04-28 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 5,268 |
| 2022-04-27 | $0.80 | $0.84 | $0.80 | $0.84 | $0.84 | 4,203 |
| 2022-04-26 | $0.82 | $0.84 | $0.80 | $0.84 | $0.84 | 3,916 |
| 2022-04-25 | $0.84 | $0.86 | $0.80 | $0.86 | $0.86 | 4,567 |
| 2022-04-22 | $0.88 | $0.90 | $0.81 | $0.85 | $0.85 | 52,794 |
| 2022-04-21 | $0.97 | $0.99 | $0.80 | $0.93 | $0.93 | 28,691 |
| 2022-04-20 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 2,686 |
| 2022-04-19 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 6,349 |
| 2022-04-18 | $1.01 | $1.01 | $0.92 | $0.99 | $0.99 | 36,506 |
| 2022-04-14 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 14,566 |
| 2022-04-13 | $1.03 | $1.08 | $1.03 | $1.08 | $1.08 | 2,582 |
| 2022-04-12 | $1.07 | $1.07 | $1.02 | $1.05 | $1.05 | 23,785 |
| 2022-04-11 | $1.09 | $1.09 | $1.01 | $1.05 | $1.05 | 34,853 |
| 2022-04-08 | $1.06 | $1.10 | $1.05 | $1.10 | $1.10 | 8,420 |
| 2022-04-07 | $1.12 | $1.12 | $1.05 | $1.08 | $1.08 | 26,481 |
| 2022-04-06 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 18,764 |
| 2022-04-05 | $1.18 | $1.19 | $1.14 | $1.15 | $1.15 | 13,715 |
| 2022-04-04 | $1.10 | $1.18 | $1.10 | $1.18 | $1.18 | 78,632 |
| 2022-04-01 | $1.19 | $1.19 | $1.13 | $1.13 | $1.13 | 37,751 |
| 2022-03-31 | $1.17 | $1.17 | $1.10 | $1.14 | $1.14 | 41,183 |
| 2022-03-30 | $1.10 | $1.19 | $1.10 | $1.13 | $1.13 | 68,238 |
| 2022-03-29 | $1.20 | $1.37 | $1.03 | $1.15 | $1.15 | 1,083,461 |
| 2022-03-28 | $1.05 | $1.12 | $1.05 | $1.11 | $1.11 | 62,880 |
| 2022-03-25 | $1.08 | $1.08 | $1.01 | $1.05 | $1.05 | 21,907 |
| 2022-03-24 | $1.05 | $1.08 | $1.02 | $1.03 | $1.03 | 43,995 |
| 2022-03-23 | $1.05 | $1.16 | $1.00 | $1.11 | $1.11 | 52,307 |
| 2022-03-22 | $1.04 | $1.12 | $0.95 | $1.06 | $1.06 | 136,123 |
| 2022-03-21 | $1.18 | $1.18 | $0.95 | $0.98 | $0.98 | 215,069 |
| 2022-03-18 | $0.69 | $1.23 | $0.69 | $1.08 | $1.08 | 1,294,061 |
| 2022-03-17 | $0.65 | $0.76 | $0.65 | $0.76 | $0.76 | 116,732 |
| 2022-03-16 | $0.75 | $0.79 | $0.67 | $0.75 | $0.75 | 1,167,704 |
| 2022-03-15 | $0.59 | $0.66 | $0.55 | $0.66 | $0.66 | 168,748 |
| 2022-03-14 | $0.64 | $0.70 | $0.50 | $0.56 | $0.56 | 880,153 |
| 2022-03-11 | $0.68 | $0.72 | $0.60 | $0.64 | $0.64 | 1,166,161 |
| 2022-03-10 | $0.77 | $0.77 | $0.66 | $0.71 | $0.71 | 64,867 |
| 2022-03-09 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 19,901 |
| 2022-03-08 | $0.75 | $0.79 | $0.75 | $0.78 | $0.78 | 62,579 |
| 2022-03-07 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 31,517 |
| 2022-03-04 | $0.82 | $0.82 | $0.76 | $0.77 | $0.77 | 33,173 |
| 2022-03-03 | $0.86 | $0.86 | $0.81 | $0.81 | $0.81 | 13,663 |
| 2022-03-02 | $0.90 | $0.90 | $0.84 | $0.87 | $0.87 | 12,475 |
| 2022-03-01 | $0.83 | $0.90 | $0.83 | $0.90 | $0.90 | 13,654 |
| 2022-02-28 | $0.82 | $0.90 | $0.82 | $0.90 | $0.90 | 7,557 |
| 2022-02-25 | $0.82 | $0.90 | $0.80 | $0.85 | $0.85 | 9,240 |
| 2022-02-24 | $0.75 | $0.82 | $0.73 | $0.82 | $0.82 | 36,591 |
| 2022-02-23 | $0.83 | $0.86 | $0.81 | $0.84 | $0.84 | 15,596 |
| 2022-02-22 | $0.90 | $0.90 | $0.81 | $0.83 | $0.83 | 16,925 |
| 2022-02-18 | $0.91 | $0.91 | $0.85 | $0.88 | $0.88 | 4,763 |
| 2022-02-17 | $0.94 | $0.95 | $0.91 | $0.91 | $0.91 | 14,223 |
| 2022-02-16 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 2,258 |
| 2022-02-15 | $0.98 | $0.98 | $0.93 | $0.94 | $0.94 | 24,116 |
| 2022-02-14 | $1.02 | $1.03 | $0.93 | $0.96 | $0.96 | 14,358 |
| 2022-02-11 | $1.02 | $1.02 | $0.94 | $1.01 | $1.01 | 20,391 |
| 2022-02-10 | $0.96 | $1.02 | $0.96 | $0.98 | $0.98 | 50,046 |
| 2022-02-09 | $0.94 | $0.99 | $0.94 | $0.97 | $0.97 | 18,407 |
| 2022-02-08 | $0.93 | $0.99 | $0.93 | $0.95 | $0.95 | 8,410 |
| 2022-02-07 | $0.93 | $0.99 | $0.92 | $0.92 | $0.92 | 11,421 |
| 2022-02-04 | $0.93 | $0.95 | $0.92 | $0.95 | $0.95 | 12,279 |
| 2022-02-03 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 9,047 |
| 2022-02-02 | $0.97 | $0.97 | $0.87 | $0.92 | $0.92 | 14,875 |
| 2022-02-01 | $0.96 | $0.98 | $0.89 | $0.92 | $0.92 | 49,138 |
| 2022-01-31 | $0.80 | $0.95 | $0.80 | $0.95 | $0.95 | 41,356 |
| 2022-01-28 | $0.88 | $0.89 | $0.72 | $0.80 | $0.80 | 189,953 |
| 2022-01-27 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 17,135 |
| 2022-01-26 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 22,423 |
| 2022-01-25 | $0.93 | $0.94 | $0.90 | $0.91 | $0.91 | 28,685 |
| 2022-01-24 | $1.02 | $1.02 | $0.92 | $0.93 | $0.93 | 157,527 |
| 2022-01-21 | $1.10 | $1.10 | $1.03 | $1.06 | $1.06 | 20,034 |
| 2022-01-20 | $1.10 | $1.14 | $1.04 | $1.10 | $1.10 | 42,274 |
| 2022-01-19 | $1.04 | $1.10 | $1.04 | $1.09 | $1.09 | 18,665 |
| 2022-01-18 | $1.01 | $1.05 | $1.01 | $1.03 | $1.03 | 18,363 |
| 2022-01-14 | $1.02 | $1.06 | $1.01 | $1.02 | $1.02 | 22,573 |
| 2022-01-13 | $1.07 | $1.13 | $1.02 | $1.04 | $1.04 | 96,472 |
| 2022-01-12 | $1.09 | $1.12 | $1.05 | $1.07 | $1.07 | 17,660 |
| 2022-01-11 | $1.03 | $1.09 | $1.03 | $1.06 | $1.06 | 26,439 |
| 2022-01-10 | $1.07 | $1.07 | $1.01 | $1.03 | $1.03 | 57,158 |
| 2022-01-07 | $1.06 | $1.08 | $1.04 | $1.04 | $1.04 | 17,237 |
| 2022-01-06 | $1.03 | $1.10 | $1.02 | $1.03 | $1.03 | 51,555 |
| 2022-01-05 | $1.04 | $1.11 | $1.02 | $1.02 | $1.02 | 42,980 |
| 2022-01-04 | $1.08 | $1.08 | $1.02 | $1.04 | $1.04 | 35,396 |
| 2022-01-03 | $1.10 | $1.14 | $1.05 | $1.09 | $1.09 | 20,218 |
| 2021-12-31 | $1.11 | $1.11 | $1.06 | $1.06 | $1.06 | 42,786 |
| 2021-12-30 | $1.05 | $1.14 | $1.05 | $1.14 | $1.14 | 187,068 |
| 2021-12-29 | $1.06 | $1.08 | $1.03 | $1.05 | $1.05 | 65,216 |
| 2021-12-28 | $1.17 | $1.17 | $1.03 | $1.08 | $1.08 | 106,392 |
| 2021-12-27 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 21,017 |
| 2021-12-23 | $1.14 | $1.19 | $1.14 | $1.18 | $1.18 | 22,998 |
| 2021-12-22 | $1.22 | $1.22 | $1.12 | $1.16 | $1.16 | 8,599 |
| 2021-12-21 | $1.20 | $1.20 | $1.15 | $1.18 | $1.18 | 19,903 |
| 2021-12-20 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 14,454 |
| 2021-12-17 | $1.20 | $1.25 | $1.14 | $1.21 | $1.21 | 14,731 |
| 2021-12-16 | $1.24 | $1.29 | $1.23 | $1.23 | $1.23 | 32,523 |
| 2021-12-15 | $1.20 | $1.29 | $1.13 | $1.25 | $1.25 | 25,766 |
| 2021-12-14 | $1.21 | $1.24 | $1.20 | $1.21 | $1.21 | 28,396 |
| 2021-12-13 | $1.28 | $1.28 | $1.23 | $1.24 | $1.24 | 49,239 |
| 2021-12-10 | $1.35 | $1.35 | $1.29 | $1.32 | $1.32 | 59,420 |
| 2021-12-09 | $1.31 | $1.38 | $1.18 | $1.35 | $1.35 | 142,492 |
| 2021-12-08 | $1.31 | $1.38 | $1.26 | $1.29 | $1.29 | 88,502 |
| 2021-12-07 | $1.19 | $1.30 | $1.19 | $1.25 | $1.25 | 104,361 |
| 2021-12-06 | $1.11 | $1.25 | $1.11 | $1.18 | $1.18 | 58,396 |
| 2021-12-03 | $1.26 | $1.29 | $1.09 | $1.09 | $1.09 | 453,275 |
| 2021-12-02 | $1.36 | $1.36 | $1.25 | $1.31 | $1.31 | 606,863 |
| 2021-12-01 | $1.39 | $1.49 | $1.35 | $1.35 | $1.35 | 161,121 |
| 2021-11-30 | $1.40 | $1.48 | $1.36 | $1.37 | $1.37 | 61,174 |
| 2021-11-29 | $1.46 | $1.47 | $1.41 | $1.41 | $1.41 | 21,122 |
| 2021-11-26 | $1.43 | $1.52 | $1.40 | $1.43 | $1.43 | 183,716 |
| 2021-11-24 | $1.53 | $1.58 | $1.46 | $1.47 | $1.47 | 154,829 |
| 2021-11-23 | $1.49 | $1.58 | $1.41 | $1.56 | $1.56 | 196,810 |
| 2021-11-22 | $1.58 | $1.58 | $1.49 | $1.51 | $1.51 | 89,173 |
| 2021-11-19 | $1.54 | $1.58 | $1.52 | $1.53 | $1.53 | 45,521 |
| 2021-11-18 | $1.64 | $1.68 | $1.52 | $1.60 | $1.60 | 81,719 |
| 2021-11-17 | $1.70 | $1.70 | $1.62 | $1.64 | $1.64 | 33,043 |
| 2021-11-16 | $1.72 | $1.72 | $1.64 | $1.68 | $1.68 | 24,586 |
| 2021-11-15 | $1.69 | $1.74 | $1.69 | $1.69 | $1.69 | 77,593 |
| 2021-11-12 | $1.61 | $1.68 | $1.61 | $1.66 | $1.66 | 35,810 |
| 2021-11-11 | $1.64 | $1.65 | $1.61 | $1.63 | $1.63 | 20,758 |
| 2021-11-10 | $1.65 | $1.70 | $1.62 | $1.62 | $1.62 | 82,788 |
| 2021-11-09 | $1.66 | $1.69 | $1.62 | $1.65 | $1.65 | 46,752 |
| 2021-11-08 | $1.65 | $1.75 | $1.65 | $1.68 | $1.68 | 73,122 |
| 2021-11-05 | $1.68 | $1.68 | $1.59 | $1.62 | $1.62 | 141,302 |
| 2021-11-04 | $1.73 | $1.75 | $1.68 | $1.69 | $1.69 | 31,637 |
| 2021-11-03 | $1.66 | $1.74 | $1.63 | $1.70 | $1.70 | 85,966 |
| 2021-11-02 | $1.65 | $1.66 | $1.62 | $1.66 | $1.66 | 136,280 |
| 2021-11-01 | $1.64 | $1.71 | $1.62 | $1.67 | $1.67 | 71,237 |
| 2021-10-29 | $1.70 | $1.70 | $1.62 | $1.66 | $1.66 | 35,406 |
| 2021-10-28 | $1.64 | $1.76 | $1.63 | $1.72 | $1.72 | 72,278 |
| 2021-10-27 | $1.63 | $1.71 | $1.61 | $1.67 | $1.67 | 146,712 |
| 2021-10-26 | $1.84 | $1.84 | $1.66 | $1.67 | $1.67 | 61,744 |
| 2021-10-25 | $1.71 | $1.86 | $1.67 | $1.81 | $1.81 | 219,744 |
| 2021-10-22 | $1.66 | $1.73 | $1.61 | $1.71 | $1.71 | 140,432 |
| 2021-10-21 | $1.65 | $1.70 | $1.63 | $1.68 | $1.68 | 176,166 |
| 2021-10-20 | $1.67 | $1.74 | $1.61 | $1.66 | $1.66 | 282,236 |
| 2021-10-19 | $1.62 | $1.71 | $1.58 | $1.71 | $1.71 | 3,232,733 |
| 2021-10-18 | $1.51 | $1.57 | $1.50 | $1.52 | $1.52 | 78,629 |
| 2021-10-15 | $1.53 | $1.58 | $1.50 | $1.53 | $1.53 | 103,115 |
| 2021-10-14 | $1.53 | $1.60 | $1.53 | $1.53 | $1.53 | 57,025 |
| 2021-10-13 | $1.52 | $1.60 | $1.51 | $1.53 | $1.53 | 131,067 |
| 2021-10-12 | $1.58 | $1.58 | $1.51 | $1.53 | $1.53 | 50,904 |
| 2021-10-11 | $1.58 | $1.60 | $1.53 | $1.58 | $1.58 | 76,503 |
| 2021-10-08 | $1.57 | $1.66 | $1.55 | $1.55 | $1.55 | 102,684 |
| 2021-10-07 | $1.59 | $1.70 | $1.57 | $1.57 | $1.57 | 83,764 |
| 2021-10-06 | $1.53 | $1.54 | $1.51 | $1.53 | $1.53 | 19,349 |
| 2021-10-05 | $1.54 | $1.58 | $1.54 | $1.57 | $1.57 | 18,492 |
| 2021-10-04 | $1.59 | $1.61 | $1.52 | $1.53 | $1.53 | 33,221 |
| 2021-10-01 | $1.61 | $1.64 | $1.57 | $1.59 | $1.59 | 33,959 |
| 2021-09-30 | $1.61 | $1.63 | $1.59 | $1.60 | $1.60 | 50,490 |
| 2021-09-29 | $1.62 | $1.65 | $1.59 | $1.60 | $1.60 | 61,122 |
| 2021-09-28 | $1.63 | $1.64 | $1.60 | $1.61 | $1.61 | 19,369 |
| 2021-09-27 | $1.64 | $1.65 | $1.60 | $1.63 | $1.63 | 57,350 |
| 2021-09-24 | $1.67 | $1.69 | $1.61 | $1.66 | $1.66 | 44,155 |
| 2021-09-23 | $1.68 | $1.73 | $1.64 | $1.68 | $1.68 | 68,485 |
| 2021-09-22 | $1.66 | $1.70 | $1.66 | $1.67 | $1.67 | 26,418 |
| 2021-09-21 | $1.71 | $1.71 | $1.63 | $1.65 | $1.65 | 81,199 |
| 2021-09-20 | $1.75 | $1.79 | $1.67 | $1.71 | $1.71 | 118,757 |
| 2021-09-17 | $1.77 | $1.83 | $1.75 | $1.79 | $1.79 | 20,408 |
| 2021-09-16 | $1.82 | $1.83 | $1.78 | $1.79 | $1.79 | 52,845 |
| 2021-09-15 | $1.87 | $1.92 | $1.80 | $1.84 | $1.84 | 34,832 |
| 2021-09-14 | $1.87 | $1.94 | $1.81 | $1.90 | $1.90 | 36,095 |
| 2021-09-13 | $1.88 | $1.90 | $1.81 | $1.90 | $1.90 | 27,152 |
| 2021-09-10 | $1.94 | $2.02 | $1.89 | $1.89 | $1.89 | 41,977 |
| 2021-09-09 | $1.98 | $1.98 | $1.90 | $1.94 | $1.94 | 38,165 |
| 2021-09-08 | $2.15 | $2.15 | $1.93 | $1.99 | $1.99 | 153,942 |
| 2021-09-07 | $1.97 | $2.17 | $1.97 | $2.14 | $2.14 | 265,383 |
| 2021-09-03 | $2.02 | $2.19 | $1.92 | $1.94 | $1.94 | 314,277 |
| 2021-09-02 | $1.87 | $1.95 | $1.86 | $1.92 | $1.92 | 220,583 |
| 2021-09-01 | $1.71 | $1.86 | $1.71 | $1.79 | $1.79 | 132,123 |
| 2021-08-31 | $1.69 | $1.71 | $1.65 | $1.66 | $1.66 | 107,849 |
| 2021-08-30 | $1.67 | $1.68 | $1.65 | $1.67 | $1.67 | 66,712 |
| 2021-08-27 | $1.75 | $1.76 | $1.68 | $1.68 | $1.68 | 45,206 |
| 2021-08-26 | $1.77 | $1.79 | $1.74 | $1.75 | $1.75 | 20,775 |
| 2021-08-25 | $1.76 | $1.80 | $1.71 | $1.77 | $1.77 | 52,551 |
| 2021-08-24 | $1.78 | $1.79 | $1.74 | $1.75 | $1.75 | 118,054 |
| 2021-08-23 | $1.67 | $1.81 | $1.67 | $1.70 | $1.70 | 78,728 |
| 2021-08-20 | $1.66 | $1.68 | $1.63 | $1.66 | $1.66 | 34,111 |
| 2021-08-19 | $1.68 | $1.70 | $1.66 | $1.66 | $1.66 | 29,103 |
| 2021-08-18 | $1.70 | $1.72 | $1.68 | $1.69 | $1.69 | 34,717 |
| 2021-08-17 | $1.75 | $1.76 | $1.70 | $1.70 | $1.70 | 87,084 |
| 2021-08-16 | $1.88 | $1.88 | $1.76 | $1.79 | $1.79 | 56,861 |
| 2021-08-13 | $1.87 | $1.90 | $1.84 | $1.88 | $1.88 | 77,557 |
| 2021-08-12 | $1.84 | $1.93 | $1.84 | $1.87 | $1.87 | 64,858 |
| 2021-08-11 | $1.84 | $1.93 | $1.82 | $1.91 | $1.91 | 83,358 |
| 2021-08-10 | $1.86 | $1.90 | $1.85 | $1.85 | $1.85 | 63,509 |
| 2021-08-09 | $1.92 | $1.92 | $1.82 | $1.85 | $1.85 | 41,404 |
| 2021-08-06 | $1.84 | $1.93 | $1.83 | $1.90 | $1.90 | 47,098 |
| 2021-08-05 | $2.01 | $2.04 | $1.81 | $1.82 | $1.82 | 69,814 |
| 2021-08-04 | $2.03 | $2.05 | $1.96 | $2.00 | $2.00 | 60,729 |
| 2021-08-03 | $1.88 | $2.03 | $1.87 | $1.98 | $1.98 | 103,751 |
| 2021-08-02 | $1.84 | $1.98 | $1.84 | $1.98 | $1.98 | 107,932 |
| 2021-07-30 | $1.80 | $1.84 | $1.76 | $1.84 | $1.84 | 55,558 |
| 2021-07-29 | $1.84 | $1.87 | $1.82 | $1.82 | $1.82 | 57,936 |
| 2021-07-28 | $1.71 | $1.84 | $1.70 | $1.84 | $1.84 | 84,996 |
| 2021-07-27 | $1.80 | $1.80 | $1.64 | $1.69 | $1.69 | 294,627 |
| 2021-07-26 | $1.86 | $1.86 | $1.80 | $1.80 | $1.80 | 144,736 |
| 2021-07-23 | $1.99 | $1.99 | $1.73 | $1.93 | $1.93 | 451,696 |
| 2021-07-22 | $2.02 | $2.10 | $2.00 | $2.10 | $2.10 | 115,108 |
| 2021-07-21 | $2.00 | $2.02 | $1.95 | $1.99 | $1.99 | 126,528 |
| 2021-07-20 | $2.03 | $2.09 | $1.96 | $1.99 | $1.99 | 131,288 |
| 2021-07-19 | $2.08 | $2.08 | $2.00 | $2.03 | $2.03 | 146,355 |
| 2021-07-16 | $2.18 | $2.19 | $2.07 | $2.12 | $2.12 | 77,986 |
| 2021-07-15 | $2.19 | $2.25 | $2.12 | $2.16 | $2.16 | 79,412 |
| 2021-07-14 | $2.32 | $2.32 | $2.10 | $2.15 | $2.15 | 240,824 |
| 2021-07-13 | $2.16 | $2.38 | $2.13 | $2.30 | $2.30 | 423,621 |
| 2021-07-12 | $2.21 | $2.21 | $2.07 | $2.12 | $2.12 | 232,850 |
| 2021-07-09 | $2.24 | $2.25 | $2.15 | $2.20 | $2.20 | 108,977 |
| 2021-07-08 | $2.22 | $2.27 | $2.20 | $2.23 | $2.23 | 117,964 |
| 2021-07-07 | $2.38 | $2.38 | $2.23 | $2.29 | $2.29 | 152,882 |
| 2021-07-06 | $2.40 | $2.42 | $2.36 | $2.36 | $2.36 | 66,403 |
| 2021-07-02 | $2.43 | $2.47 | $2.38 | $2.40 | $2.40 | 95,967 |
| 2021-07-01 | $2.47 | $2.47 | $2.40 | $2.43 | $2.43 | 209,094 |
| 2021-06-30 | $2.49 | $2.51 | $2.46 | $2.48 | $2.48 | 109,813 |
| 2021-06-29 | $2.54 | $2.54 | $2.48 | $2.52 | $2.52 | 82,858 |
| 2021-06-28 | $2.53 | $2.56 | $2.52 | $2.54 | $2.54 | 57,056 |
| 2021-06-25 | $2.52 | $2.58 | $2.52 | $2.52 | $2.52 | 84,390 |
| 2021-06-24 | $2.56 | $2.57 | $2.50 | $2.57 | $2.57 | 123,128 |
| 2021-06-23 | $2.47 | $2.54 | $2.47 | $2.53 | $2.53 | 95,584 |
| 2021-06-22 | $2.47 | $2.50 | $2.45 | $2.49 | $2.49 | 84,980 |
| 2021-06-21 | $2.54 | $2.55 | $2.45 | $2.50 | $2.50 | 131,475 |
| 2021-06-18 | $2.56 | $2.62 | $2.52 | $2.56 | $2.56 | 148,871 |
| 2021-06-17 | $2.48 | $2.64 | $2.46 | $2.62 | $2.62 | 186,128 |
| 2021-06-16 | $2.46 | $2.50 | $2.40 | $2.50 | $2.50 | 125,531 |
| 2021-06-15 | $2.66 | $2.67 | $2.45 | $2.47 | $2.47 | 342,032 |
| 2021-06-14 | $2.53 | $2.78 | $2.50 | $2.61 | $2.61 | 862,013 |
| 2021-06-11 | $2.41 | $2.47 | $2.38 | $2.40 | $2.40 | 80,313 |
| 2021-06-10 | $2.40 | $2.45 | $2.38 | $2.40 | $2.40 | 68,288 |
| 2021-06-09 | $2.37 | $2.42 | $2.32 | $2.39 | $2.39 | 138,950 |
| 2021-06-08 | $2.42 | $2.42 | $2.31 | $2.37 | $2.37 | 113,412 |
| 2021-06-07 | $2.49 | $2.51 | $2.32 | $2.39 | $2.39 | 166,292 |
| 2021-06-04 | $2.58 | $2.58 | $2.46 | $2.49 | $2.49 | 116,000 |
| 2021-06-03 | $2.58 | $2.66 | $2.54 | $2.58 | $2.58 | 63,155 |
| 2021-06-02 | $2.64 | $2.66 | $2.51 | $2.56 | $2.56 | 130,761 |
| 2021-06-01 | $2.70 | $2.70 | $2.57 | $2.63 | $2.63 | 119,969 |
| 2021-05-28 | $2.54 | $2.61 | $2.53 | $2.58 | $2.58 | 97,968 |
| 2021-05-27 | $2.48 | $2.57 | $2.48 | $2.54 | $2.54 | 118,856 |
| 2021-05-26 | $2.44 | $2.55 | $2.41 | $2.46 | $2.46 | 174,857 |
| 2021-05-25 | $2.41 | $2.45 | $2.40 | $2.40 | $2.40 | 83,894 |
| 2021-05-24 | $2.41 | $2.43 | $2.37 | $2.40 | $2.40 | 57,187 |
| 2021-05-21 | $2.42 | $2.46 | $2.36 | $2.41 | $2.41 | 62,479 |
| 2021-05-20 | $2.40 | $2.47 | $2.39 | $2.43 | $2.43 | 47,615 |
| 2021-05-19 | $2.38 | $2.39 | $2.36 | $2.36 | $2.36 | 45,527 |
| 2021-05-18 | $2.36 | $2.43 | $2.35 | $2.38 | $2.38 | 49,315 |
| 2021-05-17 | $2.31 | $2.40 | $2.31 | $2.36 | $2.36 | 51,972 |
| 2021-05-14 | $2.32 | $2.49 | $2.32 | $2.36 | $2.36 | 44,334 |
| 2021-05-13 | $2.41 | $2.44 | $2.30 | $2.33 | $2.33 | 88,884 |
| 2021-05-12 | $2.44 | $2.52 | $2.40 | $2.43 | $2.43 | 70,832 |
| 2021-05-11 | $2.45 | $2.59 | $2.32 | $2.45 | $2.45 | 358,277 |
| 2021-05-10 | $2.90 | $2.90 | $2.63 | $2.68 | $2.68 | 142,984 |
| 2021-05-07 | $2.92 | $3.07 | $2.82 | $2.86 | $2.86 | 58,415 |
| 2021-05-06 | $2.86 | $2.94 | $2.75 | $2.91 | $2.91 | 46,546 |
| 2021-05-05 | $2.87 | $3.05 | $2.87 | $2.88 | $2.88 | 26,500 |
| 2021-05-04 | $2.90 | $2.99 | $2.83 | $2.88 | $2.88 | 55,637 |
| 2021-05-03 | $2.99 | $3.03 | $2.92 | $2.92 | $2.92 | 38,740 |
| 2021-04-30 | $2.94 | $3.06 | $2.92 | $3.04 | $3.04 | 46,044 |
| 2021-04-29 | $3.04 | $3.04 | $2.92 | $2.97 | $2.97 | 50,074 |
| 2021-04-28 | $3.07 | $3.07 | $2.95 | $3.04 | $3.04 | 84,960 |
| 2021-04-27 | $3.15 | $3.15 | $3.00 | $3.06 | $3.06 | 55,033 |
| 2021-04-26 | $3.00 | $3.14 | $2.96 | $3.14 | $3.14 | 127,118 |
| 2021-04-23 | $2.86 | $2.98 | $2.86 | $2.96 | $2.96 | 69,490 |
| 2021-04-22 | $2.81 | $2.99 | $2.81 | $2.86 | $2.86 | 114,928 |
| 2021-04-21 | $2.70 | $2.88 | $2.70 | $2.80 | $2.80 | 42,720 |
| 2021-04-20 | $2.97 | $3.13 | $2.69 | $2.69 | $2.69 | 194,086 |
| 2021-04-19 | $3.10 | $3.15 | $2.95 | $2.95 | $2.95 | 131,808 |
| 2021-04-16 | $3.24 | $3.26 | $3.02 | $3.13 | $3.13 | 106,496 |
| 2021-04-15 | $3.23 | $3.30 | $3.17 | $3.19 | $3.19 | 89,187 |
| 2021-04-14 | $3.25 | $3.36 | $3.18 | $3.18 | $3.18 | 70,835 |
| 2021-04-13 | $3.15 | $3.29 | $3.15 | $3.27 | $3.27 | 34,826 |
| 2021-04-12 | $3.32 | $3.38 | $3.15 | $3.16 | $3.16 | 88,931 |
| 2021-04-09 | $3.35 | $3.44 | $3.35 | $3.39 | $3.39 | 112,742 |
| 2021-04-08 | $3.37 | $3.42 | $3.32 | $3.39 | $3.39 | 67,067 |
| 2021-04-07 | $3.36 | $3.43 | $3.35 | $3.36 | $3.36 | 52,738 |
| 2021-04-06 | $3.37 | $3.47 | $3.36 | $3.45 | $3.45 | 57,555 |
| 2021-04-05 | $3.40 | $3.43 | $3.27 | $3.37 | $3.37 | 56,554 |
| 2021-04-01 | $3.38 | $3.44 | $3.30 | $3.37 | $3.37 | 74,660 |
| 2021-03-31 | $3.36 | $3.44 | $3.20 | $3.35 | $3.35 | 79,722 |
| 2021-03-30 | $3.17 | $3.44 | $3.14 | $3.43 | $3.43 | 98,611 |
| 2021-03-29 | $3.36 | $3.40 | $3.13 | $3.13 | $3.13 | 154,108 |
| 2021-03-26 | $3.51 | $3.62 | $3.26 | $3.36 | $3.36 | 190,080 |
| 2021-03-25 | $3.25 | $3.62 | $3.25 | $3.35 | $3.35 | 131,123 |
| 2021-03-24 | $3.56 | $3.66 | $3.23 | $3.23 | $3.23 | 128,726 |
| 2021-03-23 | $3.88 | $3.88 | $3.56 | $3.60 | $3.60 | 137,096 |
| 2021-03-22 | $4.00 | $4.03 | $3.84 | $3.94 | $3.94 | 125,921 |
| 2021-03-19 | $3.85 | $3.96 | $3.83 | $3.95 | $3.95 | 63,974 |
| 2021-03-18 | $3.90 | $4.02 | $3.81 | $3.81 | $3.81 | 156,155 |
| 2021-03-17 | $3.88 | $4.03 | $3.86 | $4.01 | $4.01 | 70,551 |
| 2021-03-16 | $3.96 | $4.14 | $3.90 | $3.98 | $3.98 | 142,163 |
| 2021-03-15 | $4.05 | $4.17 | $3.89 | $4.00 | $4.00 | 110,758 |
| 2021-03-12 | $3.75 | $4.10 | $3.70 | $4.06 | $4.06 | 219,672 |
| 2021-03-11 | $3.66 | $3.77 | $3.56 | $3.74 | $3.74 | 237,861 |
| 2021-03-10 | $3.70 | $3.97 | $3.56 | $3.62 | $3.62 | 255,215 |
| 2021-03-09 | $3.47 | $3.58 | $3.18 | $3.50 | $3.50 | 319,550 |
| 2021-03-08 | $3.49 | $3.66 | $3.34 | $3.35 | $3.35 | 204,128 |
| 2021-03-05 | $3.68 | $3.68 | $3.13 | $3.53 | $3.53 | 368,389 |
| 2021-03-04 | $3.96 | $4.07 | $3.39 | $3.53 | $3.53 | 439,745 |
| 2021-03-03 | $4.16 | $4.34 | $3.95 | $3.97 | $3.97 | 246,164 |
| 2021-03-02 | $4.06 | $4.18 | $3.90 | $4.17 | $4.17 | 182,468 |
| 2021-03-01 | $4.17 | $4.33 | $3.97 | $4.05 | $4.05 | 330,554 |
| 2021-02-26 | $4.56 | $4.66 | $3.92 | $3.95 | $3.95 | 660,156 |
| 2021-02-25 | $4.96 | $5.21 | $4.51 | $4.52 | $4.52 | 630,533 |
| 2021-02-24 | $4.95 | $5.00 | $4.75 | $4.87 | $4.87 | 360,887 |
| 2021-02-23 | $5.42 | $5.46 | $4.54 | $4.81 | $4.81 | 1,211,533 |
| 2021-02-22 | $5.06 | $6.20 | $4.95 | $5.85 | $5.85 | 2,347,090 |
| 2021-02-19 | $4.96 | $5.10 | $4.81 | $5.00 | $5.00 | 353,997 |
| 2021-02-18 | $4.50 | $5.20 | $4.36 | $5.01 | $5.01 | 572,914 |
| 2021-02-17 | $4.96 | $4.98 | $4.60 | $4.64 | $4.64 | 388,096 |
| 2021-02-16 | $4.97 | $5.16 | $4.83 | $5.05 | $5.05 | 353,160 |
| 2021-02-12 | $4.83 | $4.99 | $4.60 | $4.92 | $4.92 | 434,861 |
| 2021-02-11 | $4.93 | $5.19 | $4.60 | $4.97 | $4.97 | 721,641 |
| 2021-02-10 | $4.51 | $4.98 | $4.33 | $4.84 | $4.84 | 785,101 |
| 2021-02-09 | $4.60 | $4.67 | $4.30 | $4.48 | $4.48 | 661,641 |
| 2021-02-08 | $4.70 | $4.81 | $4.45 | $4.58 | $4.58 | 1,181,526 |
| 2021-02-05 | $6.61 | $8.50 | $4.27 | $4.57 | $4.57 | 9,501,294 |
| 2021-02-04 | $4.00 | $4.53 | $3.78 | $4.50 | $4.50 | 821,158 |
| 2021-02-03 | $3.69 | $3.94 | $3.69 | $3.77 | $3.77 | 414,454 |
| 2021-02-02 | $3.75 | $3.89 | $3.60 | $3.60 | $3.60 | 336,384 |
| 2021-02-01 | $3.92 | $3.97 | $3.66 | $3.75 | $3.75 | 201,788 |
| 2021-01-29 | $4.00 | $4.16 | $3.65 | $3.70 | $3.70 | 318,165 |
| 2021-01-28 | $3.95 | $4.15 | $3.95 | $3.98 | $3.98 | 135,574 |
| 2021-01-27 | $4.13 | $4.20 | $3.88 | $3.92 | $3.92 | 362,512 |
| 2021-01-26 | $4.99 | $5.02 | $4.04 | $4.20 | $4.20 | 658,148 |
| 2021-01-25 | $5.50 | $6.45 | $4.90 | $4.98 | $4.98 | 586,623 |
| 2021-01-22 | $5.09 | $5.50 | $4.66 | $5.30 | $5.30 | 437,040 |
| 2021-01-21 | $5.20 | $5.45 | $4.70 | $5.20 | $5.20 | 808,957 |
| 2021-01-20 | $3.29 | $6.28 | $3.24 | $5.65 | $5.65 | 5,042,295 |
| 2021-01-19 | $3.30 | $3.30 | $3.20 | $3.21 | $3.21 | 74,183 |
| 2021-01-15 | $3.32 | $3.32 | $3.11 | $3.19 | $3.19 | 36,472 |
| 2021-01-14 | $3.24 | $3.45 | $3.07 | $3.20 | $3.20 | 78,846 |
| 2021-01-13 | $3.12 | $3.34 | $3.04 | $3.15 | $3.15 | 83,816 |
| 2021-01-12 | $3.26 | $3.28 | $3.07 | $3.11 | $3.11 | 76,283 |
| 2021-01-11 | $3.46 | $3.46 | $3.21 | $3.22 | $3.22 | 55,185 |
| 2021-01-08 | $3.53 | $3.53 | $3.41 | $3.48 | $3.48 | 34,318 |
| 2021-01-07 | $3.48 | $3.55 | $3.28 | $3.55 | $3.55 | 58,994 |
| 2021-01-06 | $3.39 | $3.70 | $3.30 | $3.48 | $3.48 | 151,723 |
| 2021-01-05 | $3.09 | $3.55 | $3.09 | $3.55 | $3.55 | 403,233 |
| 2021-01-04 | $2.90 | $3.07 | $2.90 | $3.03 | $3.03 | 129,571 |
| 2020-12-31 | $2.80 | $2.95 | $2.67 | $2.79 | $2.79 | 184,874 |
| 2020-12-30 | $2.65 | $2.66 | $2.51 | $2.66 | $2.66 | 91,963 |
| 2020-12-29 | $2.64 | $2.66 | $2.64 | $2.65 | $2.65 | 97,305 |
| 2020-12-28 | $2.88 | $2.88 | $2.60 | $2.65 | $2.65 | 100,492 |
| 2020-12-24 | $2.91 | $2.97 | $2.80 | $2.88 | $2.88 | 29,553 |
| 2020-12-23 | $3.01 | $3.01 | $2.90 | $2.91 | $2.91 | 40,095 |
| 2020-12-22 | $3.09 | $3.09 | $2.91 | $2.97 | $2.97 | 43,159 |
| 2020-12-21 | $3.02 | $3.07 | $2.91 | $2.96 | $2.96 | 39,851 |
| 2020-12-18 | $2.93 | $3.10 | $2.93 | $2.97 | $2.97 | 42,008 |
| 2020-12-17 | $3.04 | $3.10 | $2.98 | $3.04 | $3.04 | 28,163 |
| 2020-12-16 | $3.05 | $3.12 | $2.91 | $3.00 | $3.00 | 20,519 |
| 2020-12-15 | $3.10 | $3.11 | $3.00 | $3.10 | $3.10 | 15,802 |
| 2020-12-14 | $3.06 | $3.12 | $2.87 | $3.10 | $3.10 | 86,234 |
| 2020-12-11 | $3.22 | $3.30 | $2.98 | $3.06 | $3.06 | 66,816 |
| 2020-12-10 | $3.14 | $3.27 | $3.04 | $3.21 | $3.21 | 36,529 |
| 2020-12-09 | $3.20 | $3.33 | $3.03 | $3.11 | $3.11 | 136,026 |
| 2020-12-08 | $3.47 | $3.47 | $3.22 | $3.29 | $3.29 | 85,410 |
| 2020-12-07 | $2.98 | $3.50 | $2.88 | $3.44 | $3.44 | 237,441 |
| 2020-12-04 | $3.06 | $3.10 | $2.94 | $3.01 | $3.01 | 92,646 |
| 2020-12-03 | $2.93 | $3.08 | $2.80 | $3.06 | $3.06 | 380,755 |
| 2020-12-02 | $3.14 | $3.17 | $2.91 | $3.03 | $3.03 | 40,982 |
| 2020-12-01 | $3.33 | $3.33 | $3.00 | $3.13 | $3.13 | 58,141 |
| 2020-11-30 | $3.46 | $3.46 | $2.82 | $3.31 | $3.31 | 113,229 |
| 2020-11-27 | $3.41 | $3.55 | $3.36 | $3.45 | $3.45 | 65,480 |
| 2020-11-25 | $3.54 | $3.54 | $3.36 | $3.45 | $3.45 | 112,660 |
| 2020-11-24 | $3.39 | $3.50 | $3.25 | $3.45 | $3.45 | 91,453 |
| 2020-11-23 | $3.27 | $3.50 | $3.24 | $3.43 | $3.43 | 86,980 |
| 2020-11-20 | $3.10 | $3.29 | $3.06 | $3.23 | $3.23 | 38,141 |
| 2020-11-19 | $3.02 | $3.19 | $2.90 | $3.13 | $3.13 | 27,512 |
| 2020-11-18 | $3.11 | $3.11 | $3.02 | $3.09 | $3.09 | 24,933 |
| 2020-11-17 | $2.97 | $3.18 | $2.95 | $3.11 | $3.11 | 28,474 |
| 2020-11-16 | $2.88 | $3.08 | $2.88 | $2.98 | $2.98 | 17,911 |
| 2020-11-13 | $2.89 | $3.10 | $2.87 | $2.95 | $2.95 | 30,863 |
| 2020-11-12 | $2.85 | $2.95 | $2.85 | $2.85 | $2.85 | 14,012 |
| 2020-11-11 | $2.88 | $2.99 | $2.82 | $2.85 | $2.85 | 10,319 |
| 2020-11-10 | $2.78 | $2.99 | $2.78 | $2.84 | $2.84 | 29,703 |
| 2020-11-09 | $2.99 | $3.10 | $2.83 | $2.83 | $2.83 | 24,298 |
| 2020-11-06 | $2.80 | $2.99 | $2.79 | $2.99 | $2.99 | 39,675 |
| 2020-11-05 | $2.83 | $2.85 | $2.78 | $2.78 | $2.78 | 13,551 |
| 2020-11-04 | $2.80 | $2.80 | $2.73 | $2.73 | $2.73 | 16,754 |
| 2020-11-03 | $2.73 | $2.78 | $2.73 | $2.76 | $2.76 | 4,366 |
| 2020-11-02 | $2.79 | $2.89 | $2.72 | $2.72 | $2.72 | 13,047 |
| 2020-10-30 | $2.81 | $2.85 | $2.79 | $2.81 | $2.81 | 12,887 |
| 2020-10-29 | $2.80 | $2.89 | $2.80 | $2.87 | $2.87 | 7,921 |
| 2020-10-28 | $3.06 | $3.06 | $2.76 | $2.88 | $2.88 | 50,103 |
| 2020-10-27 | $2.93 | $3.05 | $2.91 | $2.95 | $2.95 | 29,047 |
| 2020-10-26 | $2.80 | $2.95 | $2.80 | $2.89 | $2.89 | 14,210 |
| 2020-10-23 | $2.84 | $2.99 | $2.76 | $2.80 | $2.80 | 31,268 |
| 2020-10-22 | $3.04 | $3.07 | $2.86 | $2.97 | $2.97 | 35,790 |
| 2020-10-21 | $2.98 | $2.99 | $2.92 | $2.94 | $2.94 | 5,740 |
| 2020-10-20 | $3.01 | $3.13 | $2.85 | $2.89 | $2.89 | 40,637 |
| 2020-10-19 | $2.89 | $3.18 | $2.85 | $3.01 | $3.01 | 81,499 |
| 2020-10-16 | $2.84 | $2.94 | $2.80 | $2.89 | $2.89 | 13,212 |
| 2020-10-15 | $2.75 | $2.85 | $2.74 | $2.84 | $2.84 | 14,651 |
| 2020-10-14 | $2.72 | $2.77 | $2.69 | $2.69 | $2.69 | 30,332 |
| 2020-10-13 | $2.63 | $2.92 | $2.63 | $2.70 | $2.70 | 22,143 |
| 2020-10-12 | $2.96 | $2.99 | $2.72 | $2.88 | $2.88 | 51,207 |
| 2020-10-09 | $2.76 | $2.96 | $2.70 | $2.96 | $2.96 | 43,298 |
| 2020-10-08 | $2.79 | $2.79 | $2.66 | $2.66 | $2.66 | 16,796 |
| 2020-10-07 | $2.74 | $2.75 | $2.62 | $2.68 | $2.68 | 12,067 |
| 2020-10-06 | $2.80 | $2.80 | $2.68 | $2.68 | $2.68 | 6,378 |
| 2020-10-05 | $2.69 | $2.79 | $2.60 | $2.62 | $2.62 | 8,696 |
| 2020-10-02 | $2.50 | $2.69 | $2.50 | $2.66 | $2.66 | 24,214 |
| 2020-10-01 | $2.61 | $2.61 | $2.49 | $2.53 | $2.53 | 20,299 |
| 2020-09-30 | $2.52 | $2.59 | $2.41 | $2.53 | $2.53 | 29,915 |
| 2020-09-29 | $2.40 | $2.63 | $2.31 | $2.41 | $2.41 | 51,063 |
| 2020-09-28 | $2.42 | $2.50 | $2.42 | $2.47 | $2.47 | 24,446 |
| 2020-09-25 | $2.32 | $2.43 | $2.29 | $2.42 | $2.42 | 38,909 |
| 2020-09-24 | $2.44 | $2.50 | $2.31 | $2.35 | $2.35 | 102,333 |
| 2020-09-23 | $2.57 | $2.68 | $2.48 | $2.48 | $2.48 | 42,972 |
| 2020-09-22 | $2.67 | $2.71 | $2.45 | $2.52 | $2.52 | 52,288 |
| 2020-09-21 | $2.68 | $2.70 | $2.62 | $2.70 | $2.70 | 12,491 |
| 2020-09-18 | $2.71 | $2.80 | $2.67 | $2.69 | $2.69 | 39,148 |
| 2020-09-17 | $2.66 | $2.79 | $2.65 | $2.73 | $2.73 | 44,760 |
| 2020-09-16 | $2.80 | $2.85 | $2.62 | $2.73 | $2.73 | 91,235 |
| 2020-09-15 | $2.75 | $2.83 | $2.67 | $2.77 | $2.77 | 95,596 |
| 2020-09-14 | $2.77 | $2.84 | $2.64 | $2.70 | $2.70 | 91,618 |
| 2020-09-11 | $2.76 | $2.84 | $2.61 | $2.79 | $2.79 | 66,745 |
| 2020-09-10 | $2.85 | $2.90 | $2.68 | $2.78 | $2.78 | 50,303 |
| 2020-09-09 | $2.92 | $2.92 | $2.70 | $2.81 | $2.81 | 114,847 |
| 2020-09-08 | $3.15 | $3.15 | $2.83 | $2.90 | $2.90 | 127,142 |
| 2020-09-04 | $3.34 | $3.39 | $3.01 | $3.23 | $3.23 | 198,825 |
| 2020-09-03 | $3.38 | $3.40 | $3.30 | $3.37 | $3.37 | 70,908 |
| 2020-09-02 | $3.42 | $3.49 | $3.33 | $3.43 | $3.43 | 58,771 |
| 2020-09-01 | $3.43 | $3.55 | $3.40 | $3.45 | $3.45 | 43,221 |
| 2020-08-31 | $3.47 | $3.60 | $3.40 | $3.46 | $3.46 | 74,741 |
| 2020-08-28 | $3.46 | $3.62 | $3.46 | $3.56 | $3.56 | 85,585 |
| 2020-08-27 | $3.45 | $3.61 | $3.40 | $3.46 | $3.46 | 33,712 |
| 2020-08-26 | $3.76 | $3.76 | $3.36 | $3.41 | $3.41 | 179,225 |
| 2020-08-25 | $3.61 | $3.84 | $3.51 | $3.78 | $3.78 | 80,827 |
| 2020-08-24 | $3.63 | $3.76 | $3.52 | $3.67 | $3.67 | 46,121 |
| 2020-08-21 | $3.58 | $3.74 | $3.58 | $3.61 | $3.61 | 41,937 |
| 2020-08-20 | $3.56 | $3.69 | $3.50 | $3.59 | $3.59 | 50,355 |
| 2020-08-19 | $3.95 | $4.00 | $3.56 | $3.61 | $3.61 | 141,050 |
| 2020-08-18 | $3.73 | $4.31 | $3.60 | $3.91 | $3.91 | 429,138 |
| 2020-08-17 | $3.53 | $3.75 | $3.50 | $3.66 | $3.66 | 25,377 |
| 2020-08-14 | $3.74 | $3.81 | $3.40 | $3.54 | $3.54 | 82,552 |
| 2020-08-13 | $3.86 | $3.98 | $3.72 | $3.79 | $3.79 | 106,159 |
| 2020-08-12 | $3.35 | $3.80 | $3.35 | $3.79 | $3.79 | 238,641 |
| 2020-08-11 | $3.50 | $3.50 | $3.34 | $3.36 | $3.36 | 62,899 |
| 2020-08-10 | $3.22 | $3.40 | $3.22 | $3.32 | $3.32 | 73,009 |
| 2020-08-07 | $3.27 | $3.33 | $3.24 | $3.25 | $3.25 | 52,215 |
| 2020-08-06 | $3.37 | $3.40 | $3.26 | $3.30 | $3.30 | 63,154 |
| 2020-08-05 | $3.26 | $3.43 | $3.25 | $3.37 | $3.37 | 92,712 |
| 2020-08-04 | $3.30 | $3.49 | $3.25 | $3.26 | $3.26 | 51,778 |
| 2020-08-03 | $3.26 | $3.42 | $3.21 | $3.33 | $3.33 | 88,946 |
| 2020-07-31 | $3.24 | $3.29 | $3.21 | $3.21 | $3.21 | 52,193 |
| 2020-07-30 | $3.30 | $3.30 | $3.21 | $3.22 | $3.22 | 76,439 |
| 2020-07-29 | $3.36 | $3.48 | $3.28 | $3.32 | $3.32 | 76,261 |
| 2020-07-28 | $3.44 | $3.59 | $3.33 | $3.35 | $3.35 | 49,190 |
| 2020-07-27 | $3.50 | $3.64 | $3.43 | $3.45 | $3.45 | 58,336 |
| 2020-07-24 | $3.43 | $3.50 | $3.41 | $3.47 | $3.47 | 39,518 |
| 2020-07-23 | $3.47 | $3.59 | $3.43 | $3.43 | $3.43 | 60,725 |
| 2020-07-22 | $3.65 | $3.69 | $3.42 | $3.48 | $3.48 | 47,478 |
| 2020-07-21 | $3.63 | $3.78 | $3.63 | $3.63 | $3.63 | 74,256 |
| 2020-07-20 | $3.47 | $3.69 | $3.47 | $3.62 | $3.62 | 51,069 |
| 2020-07-17 | $3.60 | $3.64 | $3.40 | $3.45 | $3.45 | 90,300 |
| 2020-07-16 | $3.50 | $3.71 | $3.45 | $3.61 | $3.61 | 83,800 |
| 2020-07-15 | $3.48 | $3.78 | $3.45 | $3.52 | $3.52 | 77,700 |
| 2020-07-14 | $3.73 | $3.78 | $3.40 | $3.48 | $3.48 | 97,500 |
| 2020-07-13 | $3.75 | $4.05 | $3.62 | $3.68 | $3.68 | 237,600 |
| 2020-07-10 | $4.17 | $4.17 | $3.39 | $3.53 | $3.53 | 363,100 |
| 2020-07-09 | $4.26 | $4.50 | $4.00 | $4.07 | $4.07 | 408,500 |
| 2020-07-08 | $3.72 | $4.10 | $3.70 | $4.08 | $4.08 | 233,100 |
| 2020-07-07 | $3.41 | $3.90 | $3.33 | $3.83 | $3.83 | 162,400 |
| 2020-07-06 | $3.40 | $3.57 | $3.26 | $3.41 | $3.41 | 156,800 |
| 2020-07-02 | $3.39 | $3.48 | $3.34 | $3.37 | $3.37 | 67,400 |
| 2020-07-01 | $3.40 | $3.55 | $3.36 | $3.43 | $3.43 | 41,000 |
| 2020-06-30 | $3.52 | $3.73 | $3.33 | $3.33 | $3.33 | 141,500 |
| 2020-06-29 | $3.52 | $3.86 | $3.51 | $3.51 | $3.51 | 50,300 |
| 2020-06-26 | $3.70 | $3.70 | $3.51 | $3.51 | $3.51 | 40,318 |
| 2020-06-25 | $3.71 | $3.92 | $3.60 | $3.71 | $3.71 | 65,182 |
| 2020-06-24 | $3.50 | $3.89 | $3.42 | $3.83 | $3.83 | 67,363 |
| 2020-06-23 | $3.80 | $3.80 | $3.46 | $3.60 | $3.60 | 103,533 |
| 2020-06-22 | $4.05 | $4.05 | $3.71 | $3.71 | $3.71 | 114,252 |
| 2020-06-19 | $4.48 | $4.54 | $4.16 | $4.22 | $4.22 | 36,842 |
| 2020-06-18 | $4.30 | $4.70 | $4.21 | $4.48 | $4.48 | 91,185 |
| 2020-06-17 | $5.00 | $5.00 | $4.59 | $4.65 | $4.65 | 84,131 |
| 2020-06-16 | $5.17 | $5.40 | $5.00 | $5.05 | $5.05 | 53,993 |
| 2020-06-15 | $5.00 | $5.32 | $5.00 | $5.24 | $5.24 | 25,047 |
| 2020-06-12 | $5.64 | $5.64 | $5.20 | $5.31 | $5.31 | 26,424 |
| 2020-06-11 | $5.68 | $5.86 | $5.18 | $5.82 | $5.82 | 48,154 |
| 2020-06-10 | $5.71 | $6.00 | $5.71 | $5.95 | $5.95 | 7,264 |
| 2020-06-09 | $6.14 | $6.15 | $5.47 | $5.94 | $5.94 | 21,834 |
| 2020-06-08 | $5.55 | $5.95 | $5.55 | $5.95 | $5.95 | 13,780 |
| 2020-06-05 | $6.02 | $6.02 | $5.55 | $5.79 | $5.79 | 8,648 |
| 2020-06-04 | $5.45 | $5.70 | $5.45 | $5.59 | $5.59 | 18,962 |
| 2020-06-03 | $5.51 | $5.97 | $5.40 | $5.40 | $5.40 | 44,824 |
| 2020-06-02 | $5.30 | $5.95 | $5.20 | $5.63 | $5.63 | 102,639 |
| 2020-06-01 | $5.76 | $5.76 | $5.26 | $5.26 | $5.26 | 19,923 |
| 2020-05-29 | $5.92 | $5.92 | $5.58 | $5.77 | $5.77 | 12,328 |
| 2020-05-28 | $6.00 | $6.20 | $5.51 | $5.88 | $5.88 | 65,480 |
| 2020-05-27 | $4.43 | $6.80 | $4.36 | $6.80 | $6.80 | 167,780 |
| 2020-05-26 | $5.20 | $5.20 | $4.50 | $4.50 | $4.50 | 43,001 |
| 2020-05-22 | $4.25 | $5.39 | $4.21 | $4.95 | $4.95 | 66,233 |
| 2020-05-21 | $4.30 | $4.30 | $4.08 | $4.21 | $4.21 | 10,249 |
| 2020-05-20 | $4.15 | $4.30 | $4.10 | $4.12 | $4.12 | 9,750 |
| 2020-05-19 | $4.30 | $4.30 | $4.03 | $4.09 | $4.09 | 1,886 |
| 2020-05-18 | $3.88 | $4.48 | $3.88 | $4.05 | $4.05 | 21,211 |
| 2020-05-15 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 33 |
| 2020-05-14 | $4.08 | $4.08 | $3.65 | $3.86 | $3.86 | 7,229 |
| 2020-05-13 | $4.26 | $4.26 | $3.88 | $4.02 | $4.02 | 7,260 |
| 2020-05-12 | $4.26 | $4.46 | $4.22 | $4.25 | $4.25 | 9,192 |
| 2020-05-11 | $4.29 | $4.54 | $4.15 | $4.35 | $4.35 | 11,727 |
| 2020-05-08 | $3.80 | $4.45 | $3.80 | $4.45 | $4.45 | 34,236 |
| 2020-05-07 | $3.71 | $3.85 | $3.71 | $3.78 | $3.78 | 12,028 |
| 2020-05-06 | $3.74 | $3.85 | $3.65 | $3.65 | $3.65 | 5,617 |
| 2020-05-05 | $3.69 | $3.84 | $3.48 | $3.74 | $3.74 | 1,743 |
| 2020-05-04 | $3.47 | $3.47 | $3.46 | $3.47 | $3.47 | 623 |
| 2020-05-01 | $3.68 | $3.68 | $3.53 | $3.53 | $3.53 | 1,205 |
| 2020-04-30 | $3.61 | $3.82 | $3.61 | $3.68 | $3.68 | 5,823 |
| 2020-04-29 | $3.70 | $3.71 | $3.50 | $3.55 | $3.55 | 6,316 |
| 2020-04-28 | $3.61 | $3.61 | $3.31 | $3.37 | $3.37 | 15,702 |
| 2020-04-27 | $3.85 | $4.00 | $3.54 | $3.56 | $3.56 | 2,098 |
| 2020-04-24 | $3.53 | $3.54 | $3.50 | $3.50 | $3.50 | 1,963 |
| 2020-04-23 | $3.56 | $3.66 | $3.56 | $3.60 | $3.60 | 2,499 |
| 2020-04-22 | $3.48 | $3.62 | $3.48 | $3.60 | $3.60 | 3,786 |
| 2020-04-21 | $3.66 | $3.67 | $3.43 | $3.60 | $3.60 | 6,871 |
| 2020-04-20 | $3.98 | $4.01 | $3.55 | $3.60 | $3.60 | 28,576 |
| 2020-04-17 | $3.41 | $3.97 | $3.41 | $3.97 | $3.97 | 34,834 |
| 2020-04-16 | $3.34 | $3.54 | $3.34 | $3.42 | $3.42 | 17,445 |
| 2020-04-15 | $3.36 | $3.52 | $3.36 | $3.50 | $3.50 | 16,154 |
| 2020-04-14 | $3.41 | $3.71 | $3.41 | $3.51 | $3.51 | 18,951 |
| 2020-04-13 | $3.43 | $3.59 | $3.43 | $3.53 | $3.53 | 13,688 |
| 2020-04-09 | $3.54 | $3.94 | $3.54 | $3.60 | $3.60 | 22,332 |
| 2020-04-08 | $3.54 | $3.89 | $3.54 | $3.60 | $3.60 | 27,009 |
| 2020-04-07 | $3.87 | $3.93 | $3.71 | $3.72 | $3.72 | 74,909 |
| 2020-04-06 | $4.05 | $4.42 | $3.90 | $3.90 | $3.90 | 37,124 |
| 2020-04-03 | $4.31 | $4.31 | $4.13 | $4.13 | $4.13 | 922 |
| 2020-04-02 | $4.14 | $4.28 | $4.11 | $4.11 | $4.11 | 20,275 |
| 2020-04-01 | $4.20 | $4.44 | $4.19 | $4.43 | $4.43 | 815 |
| 2020-03-31 | $4.46 | $4.47 | $4.17 | $4.45 | $4.45 | 7,571 |
| 2020-03-30 | $4.25 | $4.46 | $4.25 | $4.25 | $4.25 | 1,808 |
| 2020-03-27 | $4.44 | $4.44 | $4.28 | $4.41 | $4.41 | 2,288 |
| 2020-03-26 | $4.43 | $4.47 | $4.37 | $4.45 | $4.45 | 8,110 |
| 2020-03-25 | $4.31 | $4.31 | $4.10 | $4.15 | $4.15 | 4,892 |
| 2020-03-24 | $4.15 | $4.37 | $4.13 | $4.13 | $4.13 | 23,435 |
| 2020-03-23 | $4.15 | $4.24 | $4.15 | $4.18 | $4.18 | 7,236 |
| 2020-03-20 | $4.22 | $4.22 | $4.20 | $4.20 | $4.20 | 7,771 |
| 2020-03-19 | $4.16 | $4.20 | $4.16 | $4.18 | $4.18 | 11,051 |
| 2020-03-18 | $4.22 | $4.60 | $4.16 | $4.16 | $4.16 | 5,078 |
| 2020-03-17 | $4.31 | $4.80 | $4.31 | $4.32 | $4.32 | 8,449 |
| 2020-03-16 | $4.33 | $4.33 | $4.19 | $4.24 | $4.24 | 11,383 |
| 2020-03-13 | $4.81 | $4.81 | $4.50 | $4.55 | $4.55 | 9,094 |
| 2020-03-12 | $4.46 | $4.70 | $4.25 | $4.33 | $4.33 | 38,361 |
| 2020-03-11 | $5.73 | $5.73 | $4.73 | $4.76 | $4.76 | 51,718 |
| 2020-03-10 | $4.82 | $5.08 | $4.82 | $5.00 | $5.00 | 8,738 |
| 2020-03-09 | $4.89 | $5.00 | $4.70 | $4.71 | $4.71 | 25,807 |
| 2020-03-06 | $5.03 | $5.30 | $5.03 | $5.06 | $5.06 | 6,153 |
| 2020-03-05 | $5.04 | $5.36 | $5.04 | $5.09 | $5.09 | 3,189 |
| 2020-03-04 | $4.93 | $5.13 | $4.93 | $5.05 | $5.05 | 5,939 |
| 2020-03-03 | $5.03 | $5.40 | $5.03 | $5.03 | $5.03 | 14,192 |
| 2020-03-02 | $5.21 | $5.24 | $5.02 | $5.02 | $5.02 | 13,411 |
| 2020-02-28 | $5.22 | $5.41 | $5.20 | $5.23 | $5.23 | 14,127 |
| 2020-02-27 | $5.38 | $5.40 | $5.21 | $5.32 | $5.32 | 16,268 |
| 2020-02-26 | $5.53 | $5.72 | $5.44 | $5.45 | $5.45 | 10,648 |
| 2020-02-25 | $5.64 | $6.14 | $5.57 | $5.60 | $5.60 | 20,470 |
| 2020-02-24 | $5.59 | $5.70 | $5.32 | $5.51 | $5.51 | 86,029 |
| 2020-02-21 | $5.80 | $5.80 | $5.70 | $5.70 | $5.70 | 19,923 |
| 2020-02-20 | $5.73 | $5.88 | $5.64 | $5.70 | $5.70 | 35,937 |
| 2020-02-19 | $5.90 | $5.95 | $5.59 | $5.88 | $5.88 | 23,418 |
| 2020-02-18 | $6.47 | $6.47 | $5.75 | $5.93 | $5.93 | 40,064 |
| 2020-02-14 | $5.97 | $6.36 | $5.97 | $6.10 | $6.10 | 19,548 |
| 2020-02-13 | $6.10 | $6.19 | $5.97 | $6.08 | $6.08 | 25,863 |
| 2020-02-12 | $5.92 | $6.18 | $5.92 | $6.10 | $6.10 | 36,724 |
| 2020-02-11 | $6.01 | $6.02 | $5.76 | $5.90 | $5.90 | 26,007 |
| 2020-02-10 | $5.90 | $5.90 | $5.83 | $5.83 | $5.83 | 14,839 |
| 2020-02-07 | $6.18 | $6.18 | $5.88 | $5.90 | $5.90 | 27,694 |
| 2020-02-06 | $6.39 | $6.39 | $6.16 | $6.16 | $6.16 | 41,879 |
| 2020-02-05 | $6.50 | $6.50 | $6.35 | $6.37 | $6.37 | 3,859 |
| 2020-02-04 | $6.53 | $6.53 | $6.35 | $6.35 | $6.35 | 13,978 |
| 2020-02-03 | $6.50 | $6.50 | $6.44 | $6.48 | $6.48 | 8,152 |
| 2020-01-31 | $6.75 | $6.75 | $6.55 | $6.55 | $6.55 | 66,779 |
| 2020-01-30 | $6.95 | $6.95 | $6.53 | $6.76 | $6.76 | 9,760 |
| 2020-01-29 | $7.26 | $7.39 | $6.91 | $7.00 | $7.00 | 13,966 |
| 2020-01-28 | $7.26 | $7.40 | $7.23 | $7.32 | $7.32 | 3,514 |
| 2020-01-27 | $7.30 | $7.40 | $7.17 | $7.40 | $7.40 | 10,432 |
| 2020-01-24 | $7.69 | $7.69 | $7.40 | $7.40 | $7.40 | 3,386 |
| 2020-01-23 | $7.56 | $7.56 | $7.40 | $7.40 | $7.40 | 2,217 |
| 2020-01-22 | $7.33 | $7.50 | $7.33 | $7.40 | $7.40 | 6,963 |
| 2020-01-21 | $7.95 | $7.95 | $7.20 | $7.31 | $7.31 | 30,342 |
| 2020-01-17 | $7.95 | $7.95 | $7.67 | $7.93 | $7.93 | 9,427 |
| 2020-01-16 | $7.90 | $8.00 | $7.90 | $7.91 | $7.91 | 3,580 |
| 2020-01-15 | $8.05 | $8.08 | $7.88 | $7.90 | $7.90 | 10,885 |
| 2020-01-14 | $7.98 | $8.10 | $7.98 | $8.05 | $8.05 | 18,545 |
| 2020-01-13 | $8.00 | $8.25 | $7.85 | $7.94 | $7.94 | 13,220 |
| 2020-01-10 | $7.90 | $8.00 | $7.85 | $7.98 | $7.98 | 7,605 |
| 2020-01-09 | $8.07 | $8.10 | $7.71 | $7.88 | $7.88 | 24,890 |
| 2020-01-08 | $8.48 | $8.48 | $7.88 | $7.88 | $7.88 | 28,887 |
| 2020-01-07 | $7.44 | $8.51 | $7.43 | $8.50 | $8.50 | 96,946 |
| 2020-01-06 | $7.42 | $7.56 | $7.33 | $7.49 | $7.49 | 10,876 |
| 2020-01-03 | $7.52 | $7.54 | $7.43 | $7.43 | $7.43 | 2,383 |
| 2020-01-02 | $7.71 | $7.71 | $7.41 | $7.53 | $7.53 | 15,170 |
| 2019-12-31 | $7.47 | $7.47 | $7.33 | $7.39 | $7.39 | 9,401 |
| 2019-12-30 | $7.57 | $7.59 | $7.31 | $7.37 | $7.37 | 14,575 |
| 2019-12-27 | $7.77 | $7.77 | $7.54 | $7.62 | $7.62 | 15,432 |
| 2019-12-26 | $7.61 | $7.62 | $7.52 | $7.52 | $7.52 | 7,873 |
| 2019-12-24 | $7.71 | $7.84 | $7.57 | $7.67 | $7.67 | 4,731 |
| 2019-12-23 | $7.62 | $7.84 | $7.62 | $7.70 | $7.70 | 21,308 |
| 2019-12-20 | $8.08 | $8.15 | $7.59 | $7.63 | $7.63 | 16,184 |
| 2019-12-19 | $8.08 | $8.22 | $8.08 | $8.08 | $8.08 | 5,326 |
| 2019-12-18 | $8.37 | $8.37 | $8.06 | $8.07 | $8.07 | 7,126 |
| 2019-12-17 | $8.10 | $8.15 | $8.10 | $8.10 | $8.10 | 6,257 |
| 2019-12-16 | $8.84 | $8.84 | $8.10 | $8.10 | $8.10 | 34,396 |
| 2019-12-13 | $8.80 | $8.87 | $8.71 | $8.72 | $8.72 | 7,059 |
| 2019-12-12 | $8.71 | $8.96 | $8.70 | $8.80 | $8.80 | 9,819 |
| 2019-12-11 | $8.81 | $8.92 | $8.70 | $8.71 | $8.71 | 9,363 |
| 2019-12-10 | $9.30 | $9.30 | $8.77 | $8.80 | $8.80 | 13,947 |
| 2019-12-09 | $8.96 | $9.15 | $8.75 | $9.00 | $9.00 | 24,088 |
| 2019-12-06 | $9.18 | $9.18 | $8.70 | $8.84 | $8.84 | 31,102 |
| 2019-12-05 | $9.41 | $9.41 | $9.00 | $9.11 | $9.11 | 28,238 |
| 2019-12-04 | $8.94 | $9.49 | $8.77 | $9.43 | $9.43 | 33,630 |
| 2019-12-03 | $8.48 | $8.69 | $8.46 | $8.68 | $8.68 | 7,112 |
| 2019-12-02 | $8.50 | $8.79 | $8.50 | $8.50 | $8.50 | 11,844 |
| 2019-11-29 | $8.90 | $8.90 | $8.47 | $8.47 | $8.47 | 7,157 |
| 2019-11-27 | $8.32 | $8.65 | $8.32 | $8.64 | $8.64 | 27,852 |
| 2019-11-26 | $8.58 | $8.58 | $8.32 | $8.35 | $8.35 | 27,253 |
| 2019-11-25 | $8.88 | $8.88 | $8.55 | $8.61 | $8.61 | 25,346 |
| 2019-11-22 | $8.79 | $8.90 | $8.66 | $8.80 | $8.80 | 12,585 |
| 2019-11-21 | $9.04 | $9.05 | $8.71 | $8.73 | $8.73 | 24,341 |
| 2019-11-20 | $9.22 | $9.22 | $9.02 | $9.03 | $9.03 | 23,249 |
| 2019-11-19 | $9.60 | $9.60 | $9.05 | $9.35 | $9.35 | 20,743 |
| 2019-11-18 | $9.85 | $9.87 | $9.41 | $9.60 | $9.60 | 21,704 |
| 2019-11-15 | $9.17 | $10.00 | $9.00 | $9.98 | $9.98 | 88,894 |
| 2019-11-14 | $9.04 | $9.49 | $9.04 | $9.20 | $9.20 | 59,707 |
| 2019-11-13 | $8.88 | $9.73 | $8.72 | $9.21 | $9.21 | 117,527 |
| 2019-11-12 | $10.33 | $10.96 | $8.91 | $8.92 | $8.92 | 186,837 |
| 2019-11-11 | $12.72 | $12.78 | $10.70 | $10.74 | $10.74 | 226,183 |
| 2019-11-08 | $12.58 | $14.50 | $12.58 | $13.06 | $13.06 | 479,060 |
36Kr Holdings Inc (KRKR) News Headlines
Recent 36Kr Holdings Inc (KRKR) News
Similar Companies to 36Kr Holdings Inc (KRKR) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |