Kaixin Auto Holdings (KXIN) Exchange: NASDAQ
Data as of May 9, 2025
$1.00 ($0.11) 12.36%
Kaixin Auto Holdings - Daily Information
Click for more stock information on Kaixin Auto Holdings.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $0.93 |
| Previous Close | $1.00 |
| High | $1.11 |
| Low | $0.90 |
| Adjusted Open | $0.93 |
| Previous Adjusted Close | $1.00 |
| Adjusted High | $1.11 |
| Adjusted Low | $0.90 |
About Kaixin Auto Holdings (KXIN)
Kaixin Auto Holdings is one of the primary dealership networks in the premium used car segment and new car sales in China. Supported by the rapid growth of China's used car market and leveraging its own hybrid business model that offers both strong online and offline presence, Kaixin is in the process of transforming from a nationwide dealerships network to one of the important players in China’s electric vehicle market.
Invest in Kaixin Auto Holdings (KXIN)
Historical Stock Data for Kaixin Auto Holdings (KXIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $0.93 | $1.11 | $0.90 | $1.00 | $1.00 | 451,742 |
| 2025-05-08 | $0.85 | $0.90 | $0.85 | $0.89 | $0.89 | 20,606 |
| 2025-05-07 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 19,981 |
| 2025-05-06 | $0.86 | $0.91 | $0.86 | $0.87 | $0.87 | 41,200 |
| 2025-05-05 | $0.89 | $0.92 | $0.87 | $0.90 | $0.90 | 15,284 |
| 2025-05-02 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 22,633 |
| 2025-05-01 | $0.89 | $0.94 | $0.89 | $0.92 | $0.92 | 21,994 |
| 2025-04-30 | $0.92 | $0.93 | $0.86 | $0.89 | $0.89 | 28,681 |
| 2025-04-29 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 34,096 |
| 2025-04-28 | $0.99 | $0.99 | $0.91 | $0.95 | $0.95 | 38,266 |
| 2025-04-25 | $1.00 | $1.02 | $0.96 | $0.96 | $0.96 | 32,245 |
| 2025-04-24 | $1.00 | $1.01 | $0.90 | $1.01 | $1.01 | 83,171 |
| 2025-04-23 | $0.97 | $1.01 | $0.94 | $0.97 | $0.97 | 21,433 |
| 2025-04-22 | $1.00 | $1.03 | $0.88 | $0.99 | $0.99 | 108,224 |
| 2025-04-21 | $1.16 | $1.18 | $0.95 | $1.05 | $1.05 | 125,643 |
| 2025-04-17 | $0.99 | $1.20 | $0.97 | $1.19 | $1.19 | 216,690 |
| 2025-04-16 | $0.99 | $1.00 | $0.93 | $0.97 | $0.97 | 23,997 |
| 2025-04-15 | $0.99 | $1.02 | $0.95 | $1.02 | $1.02 | 59,702 |
| 2025-04-14 | $0.94 | $1.03 | $0.94 | $0.99 | $0.99 | 187,951 |
| 2025-04-11 | $0.85 | $0.94 | $0.85 | $0.94 | $0.94 | 40,600 |
| 2025-04-10 | $0.79 | $0.85 | $0.79 | $0.85 | $0.85 | 34,117 |
| 2025-04-09 | $0.84 | $0.84 | $0.79 | $0.83 | $0.83 | 104,723 |
| 2025-04-08 | $0.88 | $0.88 | $0.64 | $0.83 | $0.83 | 346,858 |
| 2025-04-07 | $0.84 | $0.87 | $0.79 | $0.85 | $0.85 | 111,874 |
| 2025-04-04 | $0.88 | $0.88 | $0.79 | $0.87 | $0.87 | 132,048 |
| 2025-04-03 | $0.92 | $0.92 | $0.80 | $0.88 | $0.88 | 199,751 |
| 2025-04-02 | $0.96 | $0.96 | $0.90 | $0.92 | $0.92 | 102,550 |
| 2025-04-01 | $0.95 | $0.95 | $0.90 | $0.95 | $0.95 | 33,485 |
| 2025-03-31 | $0.94 | $0.96 | $0.90 | $0.95 | $0.95 | 59,851 |
| 2025-03-28 | $0.94 | $0.97 | $0.93 | $0.97 | $0.97 | 62,367 |
| 2025-03-27 | $1.00 | $1.00 | $0.90 | $0.95 | $0.95 | 126,116 |
| 2025-03-26 | $1.04 | $1.04 | $0.96 | $1.00 | $1.00 | 95,993 |
| 2025-03-25 | $1.02 | $1.03 | $0.97 | $1.00 | $1.00 | 87,916 |
| 2025-03-24 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 55,038 |
| 2025-03-21 | $1.00 | $1.01 | $0.97 | $1.00 | $1.00 | 66,687 |
| 2025-03-20 | $1.00 | $1.03 | $0.97 | $1.00 | $1.00 | 61,167 |
| 2025-03-19 | $1.03 | $1.05 | $0.98 | $1.01 | $1.01 | 75,441 |
| 2025-03-18 | $1.00 | $1.08 | $0.97 | $1.02 | $1.02 | 23,190 |
| 2025-03-17 | $1.04 | $1.05 | $1.00 | $1.05 | $1.05 | 56,908 |
| 2025-03-14 | $1.00 | $1.03 | $0.97 | $1.03 | $1.03 | 32,555 |
| 2025-03-13 | $1.02 | $1.02 | $0.95 | $1.01 | $1.01 | 111,097 |
| 2025-03-12 | $1.01 | $1.03 | $0.98 | $1.01 | $1.01 | 39,143 |
| 2025-03-11 | $1.03 | $1.04 | $0.96 | $1.01 | $1.01 | 74,536 |
| 2025-03-10 | $1.05 | $1.05 | $0.96 | $1.01 | $1.01 | 132,782 |
| 2025-03-07 | $1.08 | $1.12 | $0.96 | $1.04 | $1.04 | 435,013 |
| 2025-03-06 | $1.14 | $1.15 | $1.07 | $1.14 | $1.14 | 131,187 |
| 2025-03-05 | $1.15 | $1.15 | $1.10 | $1.13 | $1.13 | 26,877 |
| 2025-03-04 | $1.15 | $1.16 | $1.09 | $1.13 | $1.13 | 82,273 |
| 2025-03-03 | $1.20 | $1.24 | $1.03 | $1.16 | $1.16 | 230,191 |
| 2025-02-28 | $1.20 | $1.21 | $1.13 | $1.20 | $1.20 | 97,479 |
| 2025-02-27 | $1.26 | $1.26 | $1.19 | $1.23 | $1.23 | 109,005 |
| 2025-02-26 | $1.19 | $1.25 | $1.18 | $1.25 | $1.25 | 103,788 |
| 2025-02-25 | $1.28 | $1.28 | $1.10 | $1.20 | $1.20 | 282,930 |
| 2025-02-24 | $1.29 | $1.31 | $1.20 | $1.20 | $1.20 | 217,865 |
| 2025-02-21 | $1.28 | $1.38 | $1.23 | $1.28 | $1.28 | 772,695 |
| 2025-02-20 | $1.30 | $1.30 | $1.21 | $1.24 | $1.24 | 856,245 |
| 2025-02-19 | $1.32 | $1.34 | $1.26 | $1.28 | $1.28 | 169,493 |
| 2025-02-18 | $1.41 | $1.41 | $1.31 | $1.32 | $1.32 | 312,054 |
| 2025-02-14 | $1.40 | $1.44 | $1.36 | $1.40 | $1.40 | 541,617 |
| 2025-02-13 | $1.35 | $1.37 | $1.32 | $1.32 | $1.32 | 245,381 |
| 2025-02-12 | $1.36 | $1.43 | $1.32 | $1.34 | $1.34 | 186,692 |
| 2025-02-11 | $1.45 | $1.45 | $1.33 | $1.39 | $1.39 | 220,092 |
| 2025-02-10 | $1.35 | $1.38 | $1.32 | $1.35 | $1.35 | 93,941 |
| 2025-02-07 | $1.40 | $1.45 | $1.38 | $1.39 | $1.39 | 46,588 |
| 2025-02-06 | $1.40 | $1.42 | $1.38 | $1.40 | $1.40 | 49,189 |
| 2025-02-05 | $1.41 | $1.44 | $1.37 | $1.42 | $1.42 | 52,013 |
| 2025-02-04 | $1.34 | $1.43 | $1.32 | $1.41 | $1.41 | 120,689 |
| 2025-02-03 | $1.34 | $1.39 | $1.30 | $1.32 | $1.32 | 112,050 |
| 2025-01-31 | $1.42 | $1.49 | $1.33 | $1.38 | $1.38 | 218,172 |
| 2025-01-30 | $1.36 | $1.43 | $1.35 | $1.41 | $1.41 | 82,771 |
| 2025-01-29 | $1.40 | $1.50 | $1.30 | $1.37 | $1.37 | 319,347 |
| 2025-01-28 | $1.42 | $1.50 | $1.35 | $1.45 | $1.45 | 391,716 |
| 2025-01-27 | $1.48 | $1.50 | $1.35 | $1.46 | $1.46 | 268,158 |
| 2025-01-24 | $1.42 | $1.49 | $1.42 | $1.49 | $1.49 | 234,579 |
| 2025-01-23 | $1.47 | $1.47 | $1.26 | $1.44 | $1.44 | 302,372 |
| 2025-01-22 | $1.50 | $1.54 | $1.47 | $1.47 | $1.47 | 274,610 |
| 2025-01-21 | $1.57 | $1.57 | $1.45 | $1.47 | $1.47 | 263,678 |
| 2025-01-17 | $1.53 | $1.62 | $1.53 | $1.60 | $1.60 | 212,335 |
| 2025-01-16 | $1.52 | $1.58 | $1.46 | $1.52 | $1.52 | 178,391 |
| 2025-01-15 | $1.52 | $1.56 | $1.50 | $1.54 | $1.54 | 198,010 |
| 2025-01-14 | $1.57 | $1.65 | $1.51 | $1.52 | $1.52 | 273,998 |
| 2025-01-13 | $1.60 | $1.63 | $1.55 | $1.56 | $1.56 | 213,746 |
| 2025-01-10 | $1.58 | $1.70 | $1.47 | $1.56 | $1.56 | 393,896 |
| 2025-01-08 | $1.60 | $1.61 | $1.52 | $1.55 | $1.55 | 269,946 |
| 2025-01-07 | $1.69 | $1.69 | $1.57 | $1.62 | $1.62 | 255,058 |
| 2025-01-06 | $1.68 | $1.70 | $1.52 | $1.63 | $1.63 | 413,923 |
| 2025-01-03 | $1.63 | $1.68 | $1.54 | $1.62 | $1.62 | 283,496 |
| 2025-01-02 | $1.52 | $1.68 | $1.52 | $1.57 | $1.57 | 535,772 |
| 2024-12-31 | $2.22 | $2.50 | $1.20 | $1.52 | $1.52 | 2,678,369 |
| 2024-12-30 | $1.52 | $2.43 | $1.51 | $2.10 | $2.10 | 3,585,609 |
| 2024-12-27 | $1.57 | $1.58 | $1.50 | $1.51 | $1.51 | 649,348 |
| 2024-12-26 | $1.54 | $1.63 | $1.46 | $1.57 | $1.57 | 1,121,404 |
| 2024-12-24 | $1.59 | $1.59 | $1.40 | $1.48 | $1.48 | 4,292,253 |
| 2024-12-23 | $1.63 | $1.63 | $1.50 | $1.57 | $1.57 | 435,189 |
| 2024-12-20 | $1.79 | $1.85 | $1.60 | $1.64 | $1.64 | 808,853 |
| 2024-12-19 | $1.76 | $1.76 | $1.58 | $1.64 | $1.64 | 1,046,783 |
| 2024-12-18 | $1.82 | $1.89 | $1.68 | $1.76 | $1.76 | 165,804 |
| 2024-12-17 | $1.80 | $1.88 | $1.80 | $1.85 | $1.85 | 77,870 |
| 2024-12-16 | $1.74 | $1.96 | $1.66 | $1.90 | $1.90 | 300,989 |
| 2024-12-13 | $1.80 | $1.84 | $1.75 | $1.76 | $1.76 | 128,342 |
| 2024-12-12 | $1.86 | $1.90 | $1.80 | $1.81 | $1.81 | 116,402 |
| 2024-12-11 | $1.86 | $1.89 | $1.82 | $1.86 | $1.86 | 149,480 |
| 2024-12-10 | $1.93 | $1.95 | $1.84 | $1.87 | $1.87 | 318,333 |
| 2024-12-09 | $2.03 | $2.19 | $1.98 | $2.02 | $2.02 | 644,701 |
| 2024-12-06 | $1.90 | $2.05 | $1.88 | $1.93 | $1.93 | 329,885 |
| 2024-12-05 | $1.87 | $1.95 | $1.85 | $1.91 | $1.91 | 344,181 |
| 2024-12-04 | $1.87 | $1.97 | $1.84 | $1.88 | $1.88 | 283,149 |
| 2024-12-03 | $1.88 | $1.98 | $1.82 | $1.83 | $1.83 | 279,000 |
| 2024-12-02 | $1.90 | $1.95 | $1.83 | $1.93 | $1.93 | 344,523 |
| 2024-11-29 | $1.90 | $2.00 | $1.70 | $1.96 | $1.96 | 442,798 |
| 2024-11-27 | $2.29 | $2.37 | $1.82 | $1.98 | $1.98 | 9,069,848 |
| 2024-11-26 | $1.90 | $2.20 | $1.90 | $1.96 | $1.96 | 235,431 |
| 2024-11-25 | $2.11 | $2.13 | $1.84 | $1.99 | $1.99 | 312,054 |
| 2024-11-22 | $2.31 | $2.39 | $2.01 | $2.12 | $2.12 | 465,162 |
| 2024-11-21 | $2.48 | $2.60 | $2.33 | $2.33 | $2.33 | 384,724 |
| 2024-11-20 | $2.59 | $2.70 | $2.47 | $2.52 | $2.52 | 296,347 |
| 2024-11-19 | $2.45 | $2.73 | $2.36 | $2.57 | $2.57 | 548,149 |
| 2024-11-18 | $2.51 | $2.69 | $2.33 | $2.36 | $2.36 | 613,471 |
| 2024-11-15 | $2.50 | $2.77 | $2.28 | $2.60 | $2.60 | 1,085,978 |
| 2024-11-14 | $4.08 | $4.20 | $2.44 | $2.50 | $2.50 | 4,502,804 |
| 2024-11-13 | $5.05 | $7.30 | $3.91 | $4.18 | $4.18 | 46,865,215 |
| 2024-11-12 | $3.10 | $3.10 | $2.80 | $2.92 | $2.92 | 174,466 |
| 2024-11-11 | $3.22 | $3.22 | $2.93 | $3.04 | $3.04 | 211,067 |
| 2024-11-08 | $3.50 | $3.52 | $3.13 | $3.30 | $3.30 | 179,919 |
| 2024-11-07 | $3.91 | $4.00 | $3.60 | $3.60 | $3.60 | 305,521 |
| 2024-11-06 | $4.03 | $4.09 | $3.60 | $3.84 | $3.84 | 249,143 |
| 2024-11-05 | $3.90 | $5.35 | $3.80 | $4.26 | $4.26 | 1,711,286 |
| 2024-11-04 | $4.32 | $4.35 | $3.82 | $3.84 | $3.84 | 165,350 |
| 2024-11-01 | $4.18 | $4.56 | $3.90 | $4.32 | $4.32 | 194,429 |
| 2024-10-31 | $4.15 | $4.29 | $3.86 | $4.08 | $4.08 | 231,058 |
| 2024-10-30 | $4.76 | $4.76 | $4.09 | $4.15 | $4.15 | 245,568 |
| 2024-10-29 | $4.46 | $5.00 | $4.28 | $4.58 | $4.58 | 438,909 |
| 2024-10-28 | $5.43 | $5.46 | $4.25 | $4.55 | $4.55 | 699,934 |
| 2024-10-25 | $6.38 | $7.00 | $5.37 | $5.37 | $5.37 | 1,155,657 |
| 2024-10-24 | $0.10 | $0.12 | $0.09 | $0.11 | $6.39 | 328,629 |
| 2024-10-23 | $0.15 | $0.15 | $0.11 | $0.11 | $6.84 | 279,512 |
| 2024-10-22 | $0.17 | $0.17 | $0.16 | $0.16 | $9.42 | 74,447 |
| 2024-10-21 | $0.17 | $0.17 | $0.16 | $0.17 | $10.10 | 97,485 |
| 2024-10-18 | $0.18 | $0.19 | $0.17 | $0.18 | $10.63 | 587,109 |
| 2024-10-17 | $0.16 | $0.17 | $0.16 | $0.16 | $9.61 | 58,788 |
| 2024-10-16 | $0.16 | $0.18 | $0.15 | $0.17 | $10.20 | 192,424 |
| 2024-10-15 | $0.16 | $0.19 | $0.16 | $0.16 | $0.16 | 10,200,383 |
| 2024-10-14 | $0.19 | $0.20 | $0.15 | $0.17 | $0.17 | 19,454,684 |
| 2024-10-11 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 12,069,064 |
| 2024-10-10 | $0.28 | $0.28 | $0.21 | $0.21 | $0.21 | 25,129,370 |
| 2024-10-09 | $0.20 | $0.31 | $0.18 | $0.25 | $0.25 | 160,329,601 |
| 2024-10-08 | $0.23 | $0.27 | $0.18 | $0.18 | $0.18 | 24,577,012 |
| 2024-10-07 | $0.32 | $0.34 | $0.23 | $0.27 | $0.27 | 30,374,309 |
| 2024-10-04 | $0.42 | $0.49 | $0.33 | $0.35 | $0.35 | 55,538,581 |
| 2024-10-03 | $0.26 | $0.46 | $0.23 | $0.44 | $0.44 | 175,030,449 |
| 2024-10-02 | $0.21 | $0.37 | $0.19 | $0.34 | $0.34 | 650,885,623 |
| 2024-10-01 | $0.17 | $0.17 | $0.11 | $0.13 | $0.13 | 34,615,439 |
| 2024-09-30 | $0.21 | $0.30 | $0.18 | $0.20 | $0.20 | 507,643,153 |
| 2024-09-27 | $0.11 | $0.12 | $0.09 | $0.09 | $0.09 | 13,717,048 |
| 2024-09-26 | $0.09 | $0.11 | $0.08 | $0.11 | $0.11 | 20,250,356 |
| 2024-09-25 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 5,221,859 |
| 2024-09-24 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 12,282,683 |
| 2024-09-23 | $0.10 | $0.10 | $0.07 | $0.08 | $0.08 | 61,566,373 |
| 2024-09-20 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 15,540,131 |
| 2024-09-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,635,007 |
| 2024-09-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,206,587 |
| 2024-09-17 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,099,771 |
| 2024-09-16 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,543,187 |
| 2024-09-13 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 12,403,132 |
| 2024-09-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,245,123 |
| 2024-09-11 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 5,250,764 |
| 2024-09-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,130,247 |
| 2024-09-09 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 3,670,220 |
| 2024-09-06 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 14,474,658 |
| 2024-09-05 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,975,861 |
| 2024-09-04 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 3,987,726 |
| 2024-09-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,267,581 |
| 2024-08-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,251,281 |
| 2024-08-29 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 8,357,322 |
| 2024-08-28 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 10,841,047 |
| 2024-08-27 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 5,089,389 |
| 2024-08-26 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 3,697,102 |
| 2024-08-23 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 12,211,515 |
| 2024-08-22 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 22,391,149 |
| 2024-08-21 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 2,463,730 |
| 2024-08-20 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 1,296,099 |
| 2024-08-19 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 1,011,375 |
| 2024-08-16 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 1,207,379 |
| 2024-08-15 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,260,668 |
| 2024-08-14 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 504,559 |
| 2024-08-13 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 423,486 |
| 2024-08-12 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 837,667 |
| 2024-08-09 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 1,602,047 |
| 2024-08-08 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 430,413 |
| 2024-08-07 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 1,163,041 |
| 2024-08-06 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 999,905 |
| 2024-08-05 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 1,624,982 |
| 2024-08-02 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 2,493,283 |
| 2024-08-01 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 9,655,301 |
| 2024-07-31 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 6,145,041 |
| 2024-07-30 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 1,121,013 |
| 2024-07-29 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 1,264,323 |
| 2024-07-26 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 850,983 |
| 2024-07-25 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 1,263,492 |
| 2024-07-24 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 2,018,402 |
| 2024-07-23 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 7,134,910 |
| 2024-07-22 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 1,481,157 |
| 2024-07-19 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 3,239,441 |
| 2024-07-18 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 3,688,727 |
| 2024-07-17 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 730,399 |
| 2024-07-16 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 751,869 |
| 2024-07-15 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 2,114,744 |
| 2024-07-12 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 2,815,079 |
| 2024-07-11 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 2,096,569 |
| 2024-07-10 | $0.13 | $0.16 | $0.13 | $0.14 | $0.14 | 6,004,438 |
| 2024-07-09 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 886,224 |
| 2024-07-08 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 1,135,208 |
| 2024-07-05 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 837,104 |
| 2024-07-03 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 421,333 |
| 2024-07-02 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 3,028,837 |
| 2024-07-01 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 714,566 |
| 2024-06-28 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 1,498,350 |
| 2024-06-27 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 1,527,549 |
| 2024-06-26 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 1,051,116 |
| 2024-06-25 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 871,786 |
| 2024-06-24 | $0.14 | $0.16 | $0.13 | $0.15 | $0.15 | 2,239,903 |
| 2024-06-21 | $0.12 | $0.15 | $0.12 | $0.14 | $0.14 | 2,714,449 |
| 2024-06-20 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,093,744 |
| 2024-06-18 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 1,851,117 |
| 2024-06-17 | $0.15 | $0.15 | $0.12 | $0.13 | $0.13 | 2,188,207 |
| 2024-06-14 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,507,274 |
| 2024-06-13 | $0.16 | $0.16 | $0.14 | $0.16 | $0.16 | 3,085,976 |
| 2024-06-12 | $0.16 | $0.17 | $0.14 | $0.16 | $0.16 | 4,533,069 |
| 2024-06-11 | $0.19 | $0.21 | $0.16 | $0.18 | $0.18 | 86,628,946 |
| 2024-06-10 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 580,473 |
| 2024-06-07 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 1,657,304 |
| 2024-06-06 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 737,956 |
| 2024-06-05 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 952,376 |
| 2024-06-04 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,413,744 |
| 2024-06-03 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 633,748 |
| 2024-05-31 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 1,093,111 |
| 2024-05-30 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 1,582,917 |
| 2024-05-29 | $0.17 | $0.20 | $0.16 | $0.17 | $0.17 | 2,540,113 |
| 2024-05-28 | $0.16 | $0.21 | $0.15 | $0.20 | $0.20 | 6,907,459 |
| 2024-05-24 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 1,895,493 |
| 2024-05-23 | $0.18 | $0.18 | $0.15 | $0.15 | $0.15 | 2,013,086 |
| 2024-05-22 | $0.18 | $0.21 | $0.18 | $0.18 | $0.18 | 1,824,102 |
| 2024-05-21 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 3,592,514 |
| 2024-05-20 | $0.21 | $0.24 | $0.19 | $0.21 | $0.21 | 6,698,067 |
| 2024-05-17 | $0.36 | $0.43 | $0.17 | $0.21 | $0.21 | 58,362,832 |
| 2024-05-16 | $0.13 | $0.31 | $0.12 | $0.22 | $0.22 | 34,327,354 |
| 2024-05-15 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 478,252 |
| 2024-05-14 | $0.13 | $0.14 | $0.11 | $0.13 | $0.13 | 1,210,189 |
| 2024-05-13 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 1,143,462 |
| 2024-05-10 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 1,526,968 |
| 2024-05-09 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 464,352 |
| 2024-05-08 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 400,396 |
| 2024-05-07 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 580,041 |
| 2024-05-06 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 1,344,319 |
| 2024-05-03 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 590,070 |
| 2024-05-02 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 1,198,818 |
| 2024-05-01 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 251,803 |
| 2024-04-30 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 449,950 |
| 2024-04-29 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 354,235 |
| 2024-04-26 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 786,034 |
| 2024-04-25 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 804,896 |
| 2024-04-24 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 478,459 |
| 2024-04-23 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 771,673 |
| 2024-04-22 | $0.12 | $0.15 | $0.12 | $0.14 | $0.14 | 1,427,287 |
| 2024-04-19 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 693,522 |
| 2024-04-18 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 1,490,149 |
| 2024-04-17 | $0.12 | $0.14 | $0.11 | $0.12 | $0.12 | 1,790,508 |
| 2024-04-16 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 18,486,360 |
| 2024-04-15 | $0.18 | $0.18 | $0.15 | $0.15 | $0.15 | 692,224 |
| 2024-04-12 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 736,791 |
| 2024-04-11 | $0.17 | $0.19 | $0.17 | $0.17 | $0.17 | 598,553 |
| 2024-04-10 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 115,255 |
| 2024-04-09 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 144,991 |
| 2024-04-08 | $0.18 | $0.20 | $0.17 | $0.18 | $0.18 | 319,801 |
| 2024-04-05 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 92,415 |
| 2024-04-04 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 112,790 |
| 2024-04-03 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 213,421 |
| 2024-04-02 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 105,084 |
| 2024-04-01 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 232,090 |
| 2024-03-28 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 253,872 |
| 2024-03-27 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 251,203 |
| 2024-03-26 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 98,007 |
| 2024-03-25 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 90,801 |
| 2024-03-22 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 137,950 |
| 2024-03-21 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 92,249 |
| 2024-03-20 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 63,125 |
| 2024-03-19 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 145,935 |
| 2024-03-18 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 136,423 |
| 2024-03-15 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 177,978 |
| 2024-03-14 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 351,827 |
| 2024-03-13 | $0.22 | $0.22 | $0.18 | $0.20 | $0.20 | 1,066,112 |
| 2024-03-12 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 287,531 |
| 2024-03-11 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 157,568 |
| 2024-03-08 | $0.23 | $0.25 | $0.22 | $0.23 | $0.23 | 300,515 |
| 2024-03-07 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 386,255 |
| 2024-03-06 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 193,473 |
| 2024-03-05 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 482,450 |
| 2024-03-04 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 894,262 |
| 2024-03-01 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 240,136 |
| 2024-02-29 | $0.24 | $0.26 | $0.23 | $0.24 | $0.24 | 542,889 |
| 2024-02-28 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 551,287 |
| 2024-02-27 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 683,334 |
| 2024-02-26 | $0.26 | $0.27 | $0.24 | $0.25 | $0.25 | 215,935 |
| 2024-02-23 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 879,499 |
| 2024-02-22 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 735,608 |
| 2024-02-21 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 330,954 |
| 2024-02-20 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 477,714 |
| 2024-02-16 | $0.26 | $0.31 | $0.26 | $0.28 | $0.28 | 1,172,792 |
| 2024-02-15 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 1,325,945 |
| 2024-02-14 | $0.27 | $0.29 | $0.25 | $0.27 | $0.27 | 983,031 |
| 2024-02-13 | $0.31 | $0.34 | $0.28 | $0.29 | $0.29 | 1,688,352 |
| 2024-02-12 | $0.24 | $0.34 | $0.24 | $0.33 | $0.33 | 4,258,289 |
| 2024-02-09 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 1,800,915 |
| 2024-02-08 | $0.26 | $0.28 | $0.24 | $0.25 | $0.25 | 3,100,046 |
| 2024-02-07 | $0.23 | $0.27 | $0.22 | $0.23 | $0.23 | 3,945,625 |
| 2024-02-06 | $0.22 | $0.26 | $0.22 | $0.23 | $0.23 | 1,827,271 |
| 2024-02-05 | $0.25 | $0.27 | $0.22 | $0.22 | $0.22 | 1,691,494 |
| 2024-02-02 | $0.26 | $0.28 | $0.25 | $0.25 | $0.25 | 1,378,901 |
| 2024-02-01 | $0.31 | $0.32 | $0.27 | $0.29 | $0.29 | 2,487,626 |
| 2024-01-31 | $0.77 | $0.85 | $0.27 | $0.29 | $0.29 | 17,325,860 |
| 2024-01-30 | $0.80 | $0.85 | $0.71 | $0.73 | $0.73 | 1,028,076 |
| 2024-01-29 | $0.57 | $0.80 | $0.57 | $0.76 | $0.76 | 653,800 |
| 2024-01-26 | $0.61 | $0.61 | $0.56 | $0.57 | $0.57 | 141,002 |
| 2024-01-25 | $0.59 | $0.63 | $0.59 | $0.61 | $0.61 | 114,904 |
| 2024-01-24 | $0.60 | $0.64 | $0.58 | $0.59 | $0.59 | 250,286 |
| 2024-01-23 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 93,517 |
| 2024-01-22 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 44,812 |
| 2024-01-19 | $0.67 | $0.67 | $0.55 | $0.58 | $0.58 | 173,796 |
| 2024-01-18 | $0.65 | $0.66 | $0.61 | $0.62 | $0.62 | 35,957 |
| 2024-01-17 | $0.65 | $0.68 | $0.62 | $0.63 | $0.63 | 74,228 |
| 2024-01-16 | $0.68 | $0.68 | $0.63 | $0.68 | $0.68 | 50,424 |
| 2024-01-12 | $0.63 | $0.64 | $0.59 | $0.63 | $0.63 | 44,584 |
| 2024-01-11 | $0.67 | $0.68 | $0.58 | $0.62 | $0.62 | 179,501 |
| 2024-01-10 | $0.63 | $0.66 | $0.60 | $0.65 | $0.65 | 50,744 |
| 2024-01-09 | $0.69 | $0.79 | $0.64 | $0.65 | $0.65 | 621,529 |
| 2024-01-08 | $0.70 | $0.72 | $0.66 | $0.72 | $0.72 | 360,259 |
| 2024-01-05 | $0.81 | $0.82 | $0.66 | $0.71 | $0.71 | 535,605 |
| 2024-01-04 | $0.84 | $0.84 | $0.81 | $0.84 | $0.84 | 78,760 |
| 2024-01-03 | $0.88 | $0.88 | $0.80 | $0.81 | $0.81 | 79,473 |
| 2024-01-02 | $0.86 | $0.90 | $0.82 | $0.88 | $0.88 | 22,169 |
| 2023-12-29 | $0.90 | $0.93 | $0.87 | $0.88 | $0.88 | 189,938 |
| 2023-12-28 | $0.83 | $0.94 | $0.83 | $0.90 | $0.90 | 361,713 |
| 2023-12-27 | $0.84 | $0.86 | $0.81 | $0.83 | $0.83 | 105,243 |
| 2023-12-26 | $0.85 | $0.88 | $0.81 | $0.84 | $0.84 | 63,603 |
| 2023-12-22 | $0.87 | $0.90 | $0.83 | $0.85 | $0.85 | 122,082 |
| 2023-12-21 | $0.89 | $0.93 | $0.85 | $0.87 | $0.87 | 404,362 |
| 2023-12-20 | $1.08 | $1.08 | $0.89 | $0.89 | $0.89 | 165,389 |
| 2023-12-19 | $1.06 | $1.06 | $0.86 | $0.92 | $0.92 | 310,322 |
| 2023-12-18 | $1.12 | $1.13 | $0.96 | $0.97 | $0.97 | 328,143 |
| 2023-12-15 | $1.26 | $1.26 | $1.01 | $1.05 | $1.05 | 628,271 |
| 2023-12-14 | $1.22 | $1.35 | $1.10 | $1.28 | $1.28 | 521,341 |
| 2023-12-13 | $1.16 | $1.40 | $0.95 | $1.18 | $1.18 | 1,522,659 |
| 2023-12-12 | $1.45 | $2.01 | $0.72 | $1.28 | $1.28 | 7,446,298 |
| 2023-12-11 | $1.64 | $1.64 | $1.40 | $1.62 | $1.62 | 289,313 |
| 2023-12-08 | $1.47 | $1.81 | $1.40 | $1.69 | $1.69 | 969,139 |
| 2023-12-07 | $1.47 | $1.50 | $1.39 | $1.42 | $1.42 | 41,981 |
| 2023-12-06 | $1.47 | $1.58 | $1.46 | $1.51 | $1.51 | 84,382 |
| 2023-12-05 | $1.56 | $1.56 | $1.42 | $1.52 | $1.52 | 66,181 |
| 2023-12-04 | $1.56 | $1.63 | $1.47 | $1.51 | $1.51 | 92,980 |
| 2023-12-01 | $1.73 | $1.73 | $1.54 | $1.63 | $1.63 | 140,925 |
| 2023-11-30 | $1.67 | $1.68 | $1.57 | $1.65 | $1.65 | 112,315 |
| 2023-11-29 | $1.69 | $1.75 | $1.66 | $1.67 | $1.67 | 80,192 |
| 2023-11-28 | $1.77 | $1.77 | $1.60 | $1.67 | $1.67 | 178,805 |
| 2023-11-27 | $1.76 | $1.90 | $1.60 | $1.78 | $1.78 | 315,145 |
| 2023-11-24 | $1.81 | $1.91 | $1.73 | $1.76 | $1.76 | 108,221 |
| 2023-11-22 | $1.98 | $2.10 | $1.80 | $1.90 | $1.90 | 114,872 |
| 2023-11-21 | $2.06 | $2.14 | $1.89 | $1.94 | $1.94 | 87,705 |
| 2023-11-20 | $2.19 | $2.48 | $2.00 | $2.05 | $2.05 | 170,676 |
| 2023-11-17 | $2.12 | $2.21 | $2.01 | $2.19 | $2.19 | 136,558 |
| 2023-11-16 | $2.03 | $2.13 | $1.90 | $2.09 | $2.09 | 191,606 |
| 2023-11-15 | $2.04 | $2.24 | $1.86 | $2.14 | $2.14 | 561,682 |
| 2023-11-14 | $1.97 | $2.16 | $1.90 | $1.95 | $1.95 | 84,049 |
| 2023-11-13 | $1.83 | $1.92 | $1.74 | $1.88 | $1.88 | 16,890 |
| 2023-11-10 | $1.82 | $1.92 | $1.68 | $1.81 | $1.81 | 165,645 |
| 2023-11-09 | $2.23 | $2.23 | $1.66 | $1.77 | $1.77 | 254,621 |
| 2023-11-08 | $2.30 | $2.62 | $2.15 | $2.21 | $2.21 | 250,435 |
| 2023-11-07 | $3.00 | $3.15 | $2.10 | $2.19 | $2.19 | 434,962 |
| 2023-11-06 | $3.29 | $3.52 | $2.75 | $3.51 | $3.51 | 920,713 |
| 2023-11-03 | $2.26 | $3.55 | $2.26 | $3.50 | $3.50 | 728,190 |
| 2023-11-02 | $2.28 | $2.98 | $2.11 | $2.45 | $2.45 | 760,655 |
| 2023-11-01 | $1.94 | $2.38 | $1.78 | $2.33 | $2.33 | 339,546 |
| 2023-10-31 | $1.68 | $2.17 | $1.51 | $1.97 | $1.97 | 1,049,519 |
| 2023-10-30 | $1.01 | $1.83 | $1.00 | $1.67 | $1.67 | 5,887,528 |
| 2023-10-27 | $1.07 | $1.07 | $1.00 | $1.00 | $1.00 | 12,900 |
| 2023-10-26 | $1.15 | $1.15 | $1.00 | $1.05 | $1.05 | 26,559 |
| 2023-10-25 | $1.21 | $1.21 | $1.12 | $1.12 | $1.12 | 14,299 |
| 2023-10-24 | $1.43 | $1.43 | $1.12 | $1.15 | $1.15 | 17,161 |
| 2023-10-23 | $1.11 | $1.18 | $1.11 | $1.11 | $1.11 | 15,924 |
| 2023-10-20 | $1.14 | $1.23 | $1.11 | $1.13 | $1.13 | 8,920 |
| 2023-10-19 | $1.19 | $1.24 | $1.15 | $1.16 | $1.16 | 10,658 |
| 2023-10-18 | $1.22 | $1.25 | $1.16 | $1.19 | $1.19 | 5,439 |
| 2023-10-17 | $1.20 | $1.24 | $1.13 | $1.20 | $1.20 | 9,644 |
| 2023-10-16 | $1.21 | $1.23 | $1.15 | $1.19 | $1.19 | 47,155 |
| 2023-10-13 | $1.24 | $1.27 | $1.11 | $1.25 | $1.25 | 85,736 |
| 2023-10-12 | $1.13 | $1.21 | $1.08 | $1.12 | $1.12 | 61,723 |
| 2023-10-11 | $1.15 | $1.44 | $1.15 | $1.15 | $1.15 | 139,543 |
| 2023-10-10 | $1.10 | $1.24 | $1.10 | $1.15 | $1.15 | 55,876 |
| 2023-10-09 | $1.17 | $1.19 | $1.05 | $1.07 | $1.07 | 42,163 |
| 2023-10-06 | $1.13 | $1.23 | $1.06 | $1.16 | $1.16 | 31,993 |
| 2023-10-05 | $1.29 | $1.29 | $0.96 | $1.17 | $1.17 | 68,190 |
| 2023-10-04 | $1.50 | $1.50 | $1.21 | $1.22 | $1.22 | 41,173 |
| 2023-10-03 | $1.62 | $1.62 | $1.31 | $1.37 | $1.37 | 34,205 |
| 2023-10-02 | $1.75 | $1.82 | $1.60 | $1.62 | $1.62 | 35,261 |
| 2023-09-29 | $1.98 | $2.08 | $1.60 | $1.67 | $1.67 | 302,352 |
| 2023-09-28 | $2.04 | $2.18 | $1.93 | $2.02 | $2.02 | 399,037 |
| 2023-09-27 | $2.01 | $2.29 | $1.80 | $2.06 | $2.06 | 269,607 |
| 2023-09-26 | $2.03 | $2.50 | $1.85 | $2.08 | $2.08 | 382,421 |
| 2023-09-25 | $2.12 | $2.16 | $2.00 | $2.03 | $2.03 | 67,768 |
| 2023-09-22 | $2.13 | $2.29 | $2.10 | $2.17 | $2.17 | 25,519 |
| 2023-09-21 | $2.33 | $2.40 | $2.10 | $2.15 | $2.15 | 45,315 |
| 2023-09-20 | $2.59 | $2.72 | $2.31 | $2.39 | $2.39 | 89,522 |
| 2023-09-19 | $2.69 | $2.80 | $2.62 | $2.67 | $2.67 | 26,645 |
| 2023-09-18 | $3.00 | $3.00 | $2.75 | $2.75 | $2.75 | 28,763 |
| 2023-09-15 | $2.78 | $3.08 | $2.64 | $3.06 | $3.06 | 127,696 |
| 2023-09-14 | $0.24 | $0.25 | $0.21 | $0.22 | $3.26 | 111,981 |
| 2023-09-13 | $0.26 | $0.27 | $0.23 | $0.24 | $3.62 | 71,100 |
| 2023-09-12 | $0.28 | $0.30 | $0.26 | $0.27 | $4.11 | 147,865 |
| 2023-09-11 | $0.26 | $0.30 | $0.24 | $0.26 | $3.86 | 86,118 |
| 2023-09-08 | $0.30 | $0.30 | $0.24 | $0.26 | $3.84 | 183,675 |
| 2023-09-07 | $0.18 | $0.37 | $0.18 | $0.34 | $5.10 | 1,714,090 |
| 2023-09-06 | $0.18 | $0.18 | $0.17 | $0.18 | $2.69 | 17,905 |
| 2023-09-05 | $0.18 | $0.18 | $0.18 | $0.18 | $2.70 | 7,285 |
| 2023-09-01 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 100,787 |
| 2023-08-31 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 101,514 |
| 2023-08-30 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 189,410 |
| 2023-08-29 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 429,815 |
| 2023-08-28 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 66,897 |
| 2023-08-25 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 238,642 |
| 2023-08-24 | $0.21 | $0.21 | $0.18 | $0.20 | $0.20 | 324,590 |
| 2023-08-23 | $0.21 | $0.22 | $0.18 | $0.20 | $0.20 | 710,762 |
| 2023-08-22 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 421,563 |
| 2023-08-21 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 161,727 |
| 2023-08-18 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 124,840 |
| 2023-08-17 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 298,413 |
| 2023-08-16 | $0.20 | $0.22 | $0.17 | $0.20 | $0.20 | 671,498 |
| 2023-08-15 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 101,760 |
| 2023-08-14 | $0.22 | $0.23 | $0.19 | $0.21 | $0.21 | 633,885 |
| 2023-08-11 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 484,506 |
| 2023-08-10 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 409,526 |
| 2023-08-09 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 410,440 |
| 2023-08-08 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 289,815 |
| 2023-08-07 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 539,826 |
| 2023-08-04 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 458,140 |
| 2023-08-03 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 498,731 |
| 2023-08-02 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 440,900 |
| 2023-08-01 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 781,557 |
| 2023-07-31 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 1,111,301 |
| 2023-07-28 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 272,704 |
| 2023-07-27 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 243,347 |
| 2023-07-26 | $0.27 | $0.30 | $0.26 | $0.27 | $0.27 | 1,214,972 |
| 2023-07-25 | $0.28 | $0.30 | $0.27 | $0.27 | $0.27 | 445,560 |
| 2023-07-24 | $0.27 | $0.29 | $0.27 | $0.27 | $0.27 | 134,568 |
| 2023-07-21 | $0.27 | $0.29 | $0.27 | $0.27 | $0.27 | 302,441 |
| 2023-07-20 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 285,803 |
| 2023-07-19 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 168,189 |
| 2023-07-18 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 265,502 |
| 2023-07-17 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 140,643 |
| 2023-07-14 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 216,256 |
| 2023-07-13 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 368,500 |
| 2023-07-12 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 373,572 |
| 2023-07-11 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 158,920 |
| 2023-07-10 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 176,072 |
| 2023-07-07 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 423,683 |
| 2023-07-06 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 216,991 |
| 2023-07-05 | $0.30 | $0.32 | $0.29 | $0.31 | $0.31 | 283,737 |
| 2023-07-03 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 54,020 |
| 2023-06-30 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 280,664 |
| 2023-06-29 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 559,949 |
| 2023-06-28 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 149,554 |
| 2023-06-27 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 252,372 |
| 2023-06-26 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 126,172 |
| 2023-06-23 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 241,181 |
| 2023-06-22 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 168,592 |
| 2023-06-21 | $0.31 | $0.36 | $0.31 | $0.34 | $0.34 | 552,532 |
| 2023-06-20 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 181,909 |
| 2023-06-16 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 128,194 |
| 2023-06-15 | $0.32 | $0.32 | $0.30 | $0.32 | $0.32 | 226,041 |
| 2023-06-14 | $0.32 | $0.33 | $0.30 | $0.32 | $0.32 | 184,723 |
| 2023-06-13 | $0.32 | $0.32 | $0.27 | $0.32 | $0.32 | 169,826 |
| 2023-06-12 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 110,002 |
| 2023-06-09 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 121,847 |
| 2023-06-08 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 233,222 |
| 2023-06-07 | $0.32 | $0.33 | $0.30 | $0.33 | $0.33 | 262,890 |
| 2023-06-06 | $0.30 | $0.34 | $0.26 | $0.32 | $0.32 | 1,157,500 |
| 2023-06-05 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 1,188,487 |
| 2023-06-02 | $0.42 | $0.44 | $0.32 | $0.35 | $0.35 | 14,609,618 |
| 2023-06-01 | $0.25 | $0.33 | $0.24 | $0.30 | $0.30 | 2,211,900 |
| 2023-05-31 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 205,876 |
| 2023-05-30 | $0.27 | $0.27 | $0.23 | $0.26 | $0.26 | 350,257 |
| 2023-05-26 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 106,875 |
| 2023-05-25 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 90,268 |
| 2023-05-24 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 239,461 |
| 2023-05-23 | $0.31 | $0.32 | $0.26 | $0.30 | $0.30 | 426,749 |
| 2023-05-22 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 234,745 |
| 2023-05-19 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 81,440 |
| 2023-05-18 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 220,317 |
| 2023-05-17 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 295,119 |
| 2023-05-16 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 96,267 |
| 2023-05-15 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 64,218 |
| 2023-05-12 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 126,841 |
| 2023-05-11 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 31,936 |
| 2023-05-10 | $0.30 | $0.33 | $0.30 | $0.31 | $0.31 | 34,228 |
| 2023-05-09 | $0.30 | $0.33 | $0.30 | $0.31 | $0.31 | 71,069 |
| 2023-05-08 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 112,965 |
| 2023-05-05 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 75,123 |
| 2023-05-04 | $0.31 | $0.33 | $0.30 | $0.30 | $0.30 | 200,120 |
| 2023-05-03 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 212,017 |
| 2023-05-02 | $0.33 | $0.34 | $0.31 | $0.34 | $0.34 | 96,476 |
| 2023-05-01 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 98,980 |
| 2023-04-28 | $0.32 | $0.37 | $0.32 | $0.33 | $0.33 | 215,897 |
| 2023-04-27 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 107,204 |
| 2023-04-26 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 179,705 |
| 2023-04-25 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 88,719 |
| 2023-04-24 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 80,611 |
| 2023-04-21 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 83,515 |
| 2023-04-20 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 167,547 |
| 2023-04-19 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 157,313 |
| 2023-04-18 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 272,582 |
| 2023-04-17 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 266,132 |
| 2023-04-14 | $0.38 | $0.41 | $0.38 | $0.38 | $0.38 | 186,113 |
| 2023-04-13 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 304,537 |
| 2023-04-12 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 338,992 |
| 2023-04-11 | $0.42 | $0.45 | $0.41 | $0.45 | $0.45 | 329,547 |
| 2023-04-10 | $0.46 | $0.51 | $0.40 | $0.41 | $0.41 | 318,123 |
| 2023-04-06 | $0.47 | $0.48 | $0.45 | $0.45 | $0.45 | 160,870 |
| 2023-04-05 | $0.46 | $0.46 | $0.42 | $0.44 | $0.44 | 161,294 |
| 2023-04-04 | $0.51 | $0.52 | $0.48 | $0.48 | $0.48 | 203,646 |
| 2023-04-03 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 581,355 |
| 2023-03-31 | $0.54 | $0.55 | $0.50 | $0.55 | $0.55 | 588,888 |
| 2023-03-30 | $0.49 | $0.54 | $0.47 | $0.54 | $0.54 | 323,389 |
| 2023-03-29 | $0.43 | $0.51 | $0.41 | $0.50 | $0.50 | 767,779 |
| 2023-03-28 | $0.37 | $0.44 | $0.37 | $0.41 | $0.41 | 280,489 |
| 2023-03-27 | $0.35 | $0.40 | $0.35 | $0.38 | $0.38 | 188,249 |
| 2023-03-24 | $0.34 | $0.37 | $0.34 | $0.36 | $0.36 | 67,459 |
| 2023-03-23 | $0.34 | $0.38 | $0.34 | $0.35 | $0.35 | 210,855 |
| 2023-03-22 | $0.32 | $0.37 | $0.32 | $0.35 | $0.35 | 363,773 |
| 2023-03-21 | $0.29 | $0.33 | $0.29 | $0.31 | $0.31 | 140,500 |
| 2023-03-20 | $0.28 | $0.31 | $0.28 | $0.29 | $0.29 | 119,959 |
| 2023-03-17 | $0.33 | $0.33 | $0.28 | $0.28 | $0.28 | 464,147 |
| 2023-03-16 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 66,318 |
| 2023-03-15 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 81,820 |
| 2023-03-14 | $0.35 | $0.36 | $0.32 | $0.33 | $0.33 | 176,432 |
| 2023-03-13 | $0.40 | $0.40 | $0.32 | $0.34 | $0.34 | 538,148 |
| 2023-03-10 | $0.46 | $0.47 | $0.40 | $0.41 | $0.41 | 343,525 |
| 2023-03-09 | $0.48 | $0.48 | $0.44 | $0.46 | $0.46 | 131,861 |
| 2023-03-08 | $0.49 | $0.49 | $0.45 | $0.46 | $0.46 | 125,228 |
| 2023-03-07 | $0.52 | $0.52 | $0.44 | $0.47 | $0.47 | 278,444 |
| 2023-03-06 | $0.52 | $0.52 | $0.47 | $0.48 | $0.48 | 240,202 |
| 2023-03-03 | $0.50 | $0.53 | $0.48 | $0.52 | $0.52 | 543,015 |
| 2023-03-02 | $0.42 | $0.50 | $0.42 | $0.50 | $0.50 | 703,515 |
| 2023-03-01 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 207,714 |
| 2023-02-28 | $0.40 | $0.42 | $0.38 | $0.40 | $0.40 | 142,953 |
| 2023-02-27 | $0.40 | $0.43 | $0.38 | $0.40 | $0.40 | 247,931 |
| 2023-02-24 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 163,601 |
| 2023-02-23 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 104,061 |
| 2023-02-22 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 129,204 |
| 2023-02-21 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 316,039 |
| 2023-02-17 | $0.40 | $0.42 | $0.37 | $0.39 | $0.39 | 333,842 |
| 2023-02-16 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 73,893 |
| 2023-02-15 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 109,899 |
| 2023-02-14 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 222,854 |
| 2023-02-13 | $0.38 | $0.40 | $0.36 | $0.37 | $0.37 | 227,048 |
| 2023-02-10 | $0.39 | $0.41 | $0.38 | $0.38 | $0.38 | 55,386 |
| 2023-02-09 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 115,897 |
| 2023-02-08 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 61,167 |
| 2023-02-07 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 62,713 |
| 2023-02-06 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 73,694 |
| 2023-02-03 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 76,813 |
| 2023-02-02 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 382,311 |
| 2023-02-01 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 436,351 |
| 2023-01-31 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 186,873 |
| 2023-01-30 | $0.40 | $0.44 | $0.39 | $0.41 | $0.41 | 474,359 |
| 2023-01-27 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | 387,548 |
| 2023-01-26 | $0.42 | $0.45 | $0.39 | $0.39 | $0.39 | 553,710 |
| 2023-01-25 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 251,293 |
| 2023-01-24 | $0.42 | $0.46 | $0.42 | $0.44 | $0.44 | 324,187 |
| 2023-01-23 | $0.50 | $0.50 | $0.43 | $0.44 | $0.44 | 677,276 |
| 2023-01-20 | $0.49 | $0.53 | $0.49 | $0.51 | $0.51 | 232,721 |
| 2023-01-19 | $0.53 | $0.54 | $0.50 | $0.51 | $0.51 | 84,646 |
| 2023-01-18 | $0.58 | $0.61 | $0.50 | $0.51 | $0.51 | 323,108 |
| 2023-01-17 | $0.53 | $0.63 | $0.52 | $0.60 | $0.60 | 690,782 |
| 2023-01-13 | $0.51 | $0.54 | $0.49 | $0.53 | $0.53 | 202,887 |
| 2023-01-12 | $0.45 | $0.52 | $0.45 | $0.52 | $0.52 | 288,577 |
| 2023-01-11 | $0.47 | $0.47 | $0.44 | $0.46 | $0.46 | 56,785 |
| 2023-01-10 | $0.42 | $0.46 | $0.39 | $0.44 | $0.44 | 87,575 |
| 2023-01-09 | $0.40 | $0.43 | $0.35 | $0.42 | $0.42 | 179,333 |
| 2023-01-06 | $0.41 | $0.41 | $0.37 | $0.39 | $0.39 | 254,551 |
| 2023-01-05 | $0.40 | $0.41 | $0.37 | $0.40 | $0.40 | 238,971 |
| 2023-01-04 | $0.33 | $0.40 | $0.32 | $0.40 | $0.40 | 541,834 |
| 2023-01-03 | $0.31 | $0.35 | $0.31 | $0.33 | $0.33 | 171,256 |
| 2022-12-30 | $0.37 | $0.37 | $0.28 | $0.29 | $0.29 | 336,580 |
| 2022-12-29 | $0.32 | $0.39 | $0.32 | $0.32 | $0.32 | 145,565 |
| 2022-12-28 | $0.40 | $0.41 | $0.28 | $0.32 | $0.32 | 374,070 |
| 2022-12-27 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 130,281 |
| 2022-12-23 | $0.45 | $0.49 | $0.42 | $0.43 | $0.43 | 151,514 |
| 2022-12-22 | $0.48 | $0.49 | $0.44 | $0.45 | $0.45 | 77,903 |
| 2022-12-21 | $0.46 | $0.48 | $0.46 | $0.46 | $0.46 | 83,883 |
| 2022-12-20 | $0.45 | $0.50 | $0.44 | $0.46 | $0.46 | 46,899 |
| 2022-12-19 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 82,285 |
| 2022-12-16 | $0.44 | $0.47 | $0.44 | $0.47 | $0.47 | 154,862 |
| 2022-12-15 | $0.48 | $0.49 | $0.45 | $0.47 | $0.47 | 99,063 |
| 2022-12-14 | $0.48 | $0.51 | $0.44 | $0.47 | $0.47 | 178,773 |
| 2022-12-13 | $0.55 | $0.55 | $0.47 | $0.47 | $0.47 | 197,159 |
| 2022-12-12 | $0.49 | $0.55 | $0.47 | $0.53 | $0.53 | 344,284 |
| 2022-12-09 | $0.49 | $0.52 | $0.49 | $0.49 | $0.49 | 83,056 |
| 2022-12-08 | $0.49 | $0.49 | $0.45 | $0.49 | $0.49 | 85,778 |
| 2022-12-07 | $0.47 | $0.49 | $0.43 | $0.43 | $0.43 | 82,654 |
| 2022-12-06 | $0.49 | $0.52 | $0.48 | $0.48 | $0.48 | 68,922 |
| 2022-12-05 | $0.51 | $0.53 | $0.49 | $0.49 | $0.49 | 106,258 |
| 2022-12-02 | $0.47 | $0.52 | $0.46 | $0.51 | $0.51 | 166,110 |
| 2022-12-01 | $0.50 | $0.51 | $0.46 | $0.49 | $0.49 | 120,712 |
| 2022-11-30 | $0.47 | $0.52 | $0.47 | $0.49 | $0.49 | 191,863 |
| 2022-11-29 | $0.46 | $0.49 | $0.45 | $0.48 | $0.48 | 19,580 |
| 2022-11-28 | $0.49 | $0.49 | $0.45 | $0.46 | $0.46 | 49,202 |
| 2022-11-25 | $0.48 | $0.51 | $0.47 | $0.48 | $0.48 | 5,226 |
| 2022-11-23 | $0.46 | $0.52 | $0.46 | $0.48 | $0.48 | 30,309 |
| 2022-11-22 | $0.48 | $0.51 | $0.45 | $0.47 | $0.47 | 56,201 |
| 2022-11-21 | $0.46 | $0.50 | $0.46 | $0.48 | $0.48 | 54,450 |
| 2022-11-18 | $0.51 | $0.52 | $0.51 | $0.51 | $0.51 | 133,509 |
| 2022-11-17 | $0.46 | $0.51 | $0.46 | $0.50 | $0.50 | 45,549 |
| 2022-11-16 | $0.52 | $0.52 | $0.47 | $0.48 | $0.48 | 85,311 |
| 2022-11-15 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 197,621 |
| 2022-11-14 | $0.46 | $0.50 | $0.43 | $0.49 | $0.49 | 69,665 |
| 2022-11-11 | $0.48 | $0.48 | $0.43 | $0.46 | $0.46 | 138,872 |
| 2022-11-10 | $0.44 | $0.48 | $0.44 | $0.47 | $0.47 | 206,956 |
| 2022-11-09 | $0.48 | $0.49 | $0.44 | $0.44 | $0.44 | 92,036 |
| 2022-11-08 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 131,762 |
| 2022-11-07 | $0.53 | $0.55 | $0.50 | $0.50 | $0.50 | 215,465 |
| 2022-11-04 | $0.55 | $0.58 | $0.53 | $0.55 | $0.55 | 234,315 |
| 2022-11-03 | $0.49 | $0.55 | $0.49 | $0.54 | $0.54 | 169,626 |
| 2022-11-02 | $0.51 | $0.58 | $0.48 | $0.49 | $0.49 | 213,096 |
| 2022-11-01 | $0.54 | $0.54 | $0.47 | $0.50 | $0.50 | 148,305 |
| 2022-10-31 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 91,451 |
| 2022-10-28 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 110,970 |
| 2022-10-27 | $0.61 | $0.61 | $0.50 | $0.51 | $0.51 | 1,818,884 |
| 2022-10-26 | $0.56 | $0.58 | $0.53 | $0.56 | $0.56 | 55,729 |
| 2022-10-25 | $0.54 | $0.57 | $0.53 | $0.54 | $0.54 | 94,161 |
| 2022-10-24 | $0.60 | $0.60 | $0.53 | $0.54 | $0.54 | 124,098 |
| 2022-10-21 | $0.61 | $0.62 | $0.56 | $0.58 | $0.58 | 106,457 |
| 2022-10-20 | $0.62 | $0.65 | $0.60 | $0.60 | $0.60 | 69,463 |
| 2022-10-19 | $0.63 | $0.65 | $0.62 | $0.62 | $0.62 | 30,995 |
| 2022-10-18 | $0.67 | $0.68 | $0.63 | $0.64 | $0.64 | 87,824 |
| 2022-10-17 | $0.67 | $0.70 | $0.66 | $0.67 | $0.67 | 25,406 |
| 2022-10-14 | $0.70 | $0.70 | $0.64 | $0.66 | $0.66 | 66,990 |
| 2022-10-13 | $0.67 | $0.70 | $0.66 | $0.69 | $0.69 | 144,691 |
| 2022-10-12 | $0.68 | $0.70 | $0.66 | $0.67 | $0.67 | 88,626 |
| 2022-10-11 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 32,240 |
| 2022-10-10 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 44,362 |
| 2022-10-07 | $0.72 | $0.73 | $0.68 | $0.70 | $0.70 | 125,100 |
| 2022-10-06 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 47,422 |
| 2022-10-05 | $0.75 | $0.80 | $0.74 | $0.77 | $0.77 | 80,920 |
| 2022-10-04 | $0.73 | $0.77 | $0.73 | $0.77 | $0.77 | 66,096 |
| 2022-10-03 | $0.72 | $0.75 | $0.72 | $0.74 | $0.74 | 158,408 |
| 2022-09-30 | $0.84 | $0.84 | $0.76 | $0.77 | $0.77 | 382,124 |
| 2022-09-29 | $0.88 | $0.89 | $0.83 | $0.85 | $0.85 | 115,112 |
| 2022-09-28 | $0.98 | $0.98 | $0.86 | $0.88 | $0.88 | 824,290 |
| 2022-09-27 | $0.95 | $1.04 | $0.91 | $0.99 | $0.99 | 879,816 |
| 2022-09-26 | $0.87 | $1.02 | $0.85 | $0.98 | $0.98 | 1,186,250 |
| 2022-09-23 | $0.80 | $1.00 | $0.75 | $0.93 | $0.93 | 670,324 |
| 2022-09-22 | $0.74 | $0.85 | $0.74 | $0.83 | $0.83 | 642,835 |
| 2022-09-21 | $0.65 | $0.86 | $0.59 | $0.78 | $0.78 | 2,089,688 |
| 2022-09-20 | $0.68 | $0.70 | $0.65 | $0.65 | $0.65 | 134,476 |
| 2022-09-19 | $0.70 | $0.73 | $0.68 | $0.70 | $0.70 | 118,970 |
| 2022-09-16 | $0.70 | $0.71 | $0.69 | $0.71 | $0.71 | 129,215 |
| 2022-09-15 | $0.71 | $0.75 | $0.70 | $0.72 | $0.72 | 117,535 |
| 2022-09-14 | $0.72 | $0.73 | $0.70 | $0.71 | $0.71 | 71,907 |
| 2022-09-13 | $0.76 | $0.76 | $0.73 | $0.74 | $0.74 | 29,334 |
| 2022-09-12 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 85,431 |
| 2022-09-09 | $0.72 | $0.78 | $0.72 | $0.74 | $0.74 | 127,280 |
| 2022-09-08 | $0.67 | $0.72 | $0.67 | $0.72 | $0.72 | 204,518 |
| 2022-09-07 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 248,005 |
| 2022-09-06 | $0.74 | $0.74 | $0.70 | $0.70 | $0.70 | 68,433 |
| 2022-09-02 | $0.73 | $0.73 | $0.71 | $0.73 | $0.73 | 128,056 |
| 2022-09-01 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 129,535 |
| 2022-08-31 | $0.73 | $0.77 | $0.73 | $0.75 | $0.75 | 257,085 |
| 2022-08-30 | $0.77 | $0.77 | $0.73 | $0.75 | $0.75 | 224,185 |
| 2022-08-29 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 314,182 |
| 2022-08-26 | $0.81 | $0.83 | $0.79 | $0.79 | $0.79 | 253,883 |
| 2022-08-25 | $0.81 | $0.82 | $0.79 | $0.81 | $0.81 | 483,272 |
| 2022-08-24 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 537,661 |
| 2022-08-23 | $0.83 | $0.84 | $0.81 | $0.83 | $0.83 | 279,251 |
| 2022-08-22 | $0.92 | $0.92 | $0.82 | $0.84 | $0.84 | 573,230 |
| 2022-08-19 | $0.92 | $0.93 | $0.90 | $0.92 | $0.92 | 91,035 |
| 2022-08-18 | $0.91 | $0.97 | $0.90 | $0.95 | $0.95 | 223,895 |
| 2022-08-17 | $0.96 | $0.97 | $0.89 | $0.91 | $0.91 | 533,094 |
| 2022-08-16 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 1,307,699 |
| 2022-08-15 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 315,099 |
| 2022-08-12 | $1.02 | $1.03 | $1.00 | $1.03 | $1.03 | 194,267 |
| 2022-08-11 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 561,549 |
| 2022-08-10 | $1.16 | $1.17 | $0.96 | $0.96 | $0.96 | 1,298,106 |
| 2022-08-09 | $1.16 | $1.21 | $1.09 | $1.15 | $1.15 | 335,260 |
| 2022-08-08 | $1.17 | $1.21 | $1.15 | $1.17 | $1.17 | 241,579 |
| 2022-08-05 | $1.15 | $1.19 | $1.15 | $1.17 | $1.17 | 201,729 |
| 2022-08-04 | $1.29 | $1.29 | $1.20 | $1.21 | $1.21 | 781,227 |
| 2022-08-03 | $1.21 | $1.24 | $1.16 | $1.20 | $1.20 | 408,267 |
| 2022-08-02 | $1.12 | $1.21 | $1.10 | $1.19 | $1.19 | 270,698 |
| 2022-08-01 | $1.10 | $1.16 | $1.08 | $1.13 | $1.13 | 98,989 |
| 2022-07-29 | $1.12 | $1.17 | $1.07 | $1.12 | $1.12 | 420,432 |
| 2022-07-28 | $1.07 | $1.12 | $1.03 | $1.12 | $1.12 | 354,905 |
| 2022-07-27 | $1.00 | $1.08 | $0.98 | $1.06 | $1.06 | 459,849 |
| 2022-07-26 | $0.94 | $1.01 | $0.93 | $0.99 | $0.99 | 306,934 |
| 2022-07-25 | $0.97 | $1.00 | $0.93 | $0.94 | $0.94 | 101,579 |
| 2022-07-22 | $0.98 | $1.00 | $0.96 | $0.97 | $0.97 | 62,319 |
| 2022-07-21 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 82,419 |
| 2022-07-20 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 98,416 |
| 2022-07-19 | $1.02 | $1.03 | $0.97 | $0.99 | $0.99 | 222,949 |
| 2022-07-18 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 55,627 |
| 2022-07-15 | $1.01 | $1.01 | $0.97 | $0.99 | $0.99 | 126,750 |
| 2022-07-14 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 43,596 |
| 2022-07-13 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 107,709 |
| 2022-07-12 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 123,879 |
| 2022-07-11 | $1.01 | $1.05 | $1.00 | $1.01 | $1.01 | 118,924 |
| 2022-07-08 | $1.01 | $1.07 | $1.01 | $1.02 | $1.02 | 517,925 |
| 2022-07-07 | $1.03 | $1.06 | $1.01 | $1.01 | $1.01 | 199,456 |
| 2022-07-06 | $1.05 | $1.05 | $0.96 | $1.03 | $1.03 | 512,703 |
| 2022-07-05 | $1.05 | $1.07 | $1.03 | $1.04 | $1.04 | 744,301 |
| 2022-07-01 | $1.03 | $1.09 | $1.02 | $1.04 | $1.04 | 1,028,810 |
| 2022-06-30 | $1.03 | $1.13 | $1.00 | $1.02 | $1.02 | 733,317 |
| 2022-06-29 | $1.02 | $1.05 | $1.00 | $1.01 | $1.01 | 278,522 |
| 2022-06-28 | $1.01 | $1.07 | $1.01 | $1.03 | $1.03 | 195,996 |
| 2022-06-27 | $1.00 | $1.07 | $1.00 | $1.02 | $1.02 | 314,036 |
| 2022-06-24 | $1.04 | $1.07 | $1.00 | $1.01 | $1.01 | 145,280 |
| 2022-06-23 | $1.01 | $1.05 | $1.00 | $1.04 | $1.04 | 211,600 |
| 2022-06-22 | $0.99 | $1.04 | $0.99 | $1.01 | $1.01 | 244,983 |
| 2022-06-21 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 297,576 |
| 2022-06-17 | $1.00 | $1.03 | $0.96 | $1.01 | $1.01 | 141,404 |
| 2022-06-16 | $1.00 | $1.03 | $0.94 | $1.00 | $1.00 | 103,655 |
| 2022-06-15 | $0.98 | $1.03 | $0.97 | $1.02 | $1.02 | 210,316 |
| 2022-06-14 | $1.02 | $1.06 | $0.96 | $1.00 | $1.00 | 468,898 |
| 2022-06-13 | $1.04 | $1.05 | $0.99 | $1.03 | $1.03 | 258,157 |
| 2022-06-10 | $1.04 | $1.10 | $0.98 | $1.08 | $1.08 | 463,447 |
| 2022-06-09 | $1.06 | $1.08 | $1.03 | $1.05 | $1.05 | 521,772 |
| 2022-06-08 | $0.97 | $1.09 | $0.97 | $1.06 | $1.06 | 931,799 |
| 2022-06-07 | $0.95 | $1.00 | $0.94 | $0.98 | $0.98 | 87,884 |
| 2022-06-06 | $0.96 | $0.99 | $0.92 | $0.96 | $0.96 | 320,475 |
| 2022-06-03 | $0.95 | $0.98 | $0.90 | $0.95 | $0.95 | 77,017 |
| 2022-06-02 | $0.96 | $0.98 | $0.90 | $0.95 | $0.95 | 222,544 |
| 2022-06-01 | $0.97 | $0.99 | $0.94 | $0.97 | $0.97 | 267,821 |
| 2022-05-31 | $0.87 | $0.98 | $0.87 | $0.96 | $0.96 | 388,321 |
| 2022-05-27 | $0.85 | $0.89 | $0.85 | $0.87 | $0.87 | 207,349 |
| 2022-05-26 | $0.80 | $0.88 | $0.80 | $0.86 | $0.86 | 261,815 |
| 2022-05-25 | $0.82 | $0.88 | $0.78 | $0.79 | $0.79 | 347,102 |
| 2022-05-24 | $0.92 | $0.95 | $0.82 | $0.82 | $0.82 | 1,424,077 |
| 2022-05-23 | $0.96 | $0.96 | $0.91 | $0.93 | $0.93 | 135,760 |
| 2022-05-20 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 742,120 |
| 2022-05-19 | $0.98 | $1.00 | $0.94 | $0.97 | $0.97 | 100,043 |
| 2022-05-18 | $0.95 | $1.02 | $0.95 | $0.96 | $0.96 | 1,272,259 |
| 2022-05-17 | $1.06 | $1.06 | $0.95 | $0.95 | $0.95 | 571,730 |
| 2022-05-16 | $1.05 | $1.07 | $1.01 | $1.04 | $1.04 | 126,871 |
| 2022-05-13 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 200,988 |
| 2022-05-12 | $0.95 | $1.02 | $0.91 | $1.01 | $1.01 | 867,221 |
| 2022-05-11 | $0.93 | $0.95 | $0.91 | $0.93 | $0.93 | 636,795 |
| 2022-05-10 | $1.08 | $1.08 | $0.92 | $0.97 | $0.97 | 9,273,736 |
| 2022-05-09 | $0.96 | $0.99 | $0.90 | $0.95 | $0.95 | 612,594 |
| 2022-05-06 | $0.99 | $1.01 | $0.96 | $1.01 | $1.01 | 207,070 |
| 2022-05-05 | $0.99 | $1.02 | $0.98 | $1.01 | $1.01 | 216,210 |
| 2022-05-04 | $0.99 | $1.03 | $0.97 | $1.02 | $1.02 | 137,915 |
| 2022-05-03 | $0.99 | $1.03 | $0.96 | $1.01 | $1.01 | 599,751 |
| 2022-05-02 | $1.00 | $1.03 | $0.95 | $1.01 | $1.01 | 855,738 |
| 2022-04-29 | $1.00 | $1.03 | $0.99 | $1.00 | $1.00 | 953,300 |
| 2022-04-28 | $0.99 | $1.02 | $0.97 | $0.98 | $0.98 | 78,007 |
| 2022-04-27 | $1.01 | $1.05 | $0.98 | $1.01 | $1.01 | 188,561 |
| 2022-04-26 | $1.01 | $1.03 | $0.96 | $1.00 | $1.00 | 174,345 |
| 2022-04-25 | $0.91 | $1.02 | $0.91 | $1.01 | $1.01 | 297,283 |
| 2022-04-22 | $0.92 | $0.99 | $0.91 | $0.93 | $0.93 | 355,383 |
| 2022-04-21 | $0.95 | $1.00 | $0.92 | $0.93 | $0.93 | 147,402 |
| 2022-04-20 | $1.02 | $1.02 | $0.96 | $0.98 | $0.98 | 340,312 |
| 2022-04-19 | $0.97 | $1.04 | $0.97 | $1.04 | $1.04 | 328,382 |
| 2022-04-18 | $1.04 | $1.04 | $0.97 | $0.99 | $0.99 | 847,662 |
| 2022-04-14 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 183,500 |
| 2022-04-13 | $1.01 | $1.04 | $1.00 | $1.03 | $1.03 | 188,886 |
| 2022-04-12 | $1.02 | $1.04 | $1.00 | $1.00 | $1.00 | 382,785 |
| 2022-04-11 | $1.05 | $1.05 | $1.01 | $1.02 | $1.02 | 417,057 |
| 2022-04-08 | $1.06 | $1.09 | $1.05 | $1.06 | $1.06 | 246,169 |
| 2022-04-07 | $1.09 | $1.11 | $1.05 | $1.09 | $1.09 | 332,312 |
| 2022-04-06 | $1.08 | $1.13 | $1.07 | $1.09 | $1.09 | 390,453 |
| 2022-04-05 | $1.19 | $1.19 | $1.06 | $1.07 | $1.07 | 1,037,598 |
| 2022-04-04 | $1.21 | $1.22 | $1.15 | $1.19 | $1.19 | 620,724 |
| 2022-04-01 | $1.17 | $1.22 | $1.16 | $1.19 | $1.19 | 998,870 |
| 2022-03-31 | $1.26 | $1.27 | $1.13 | $1.15 | $1.15 | 1,544,635 |
| 2022-03-30 | $1.24 | $1.32 | $1.24 | $1.27 | $1.27 | 1,114,822 |
| 2022-03-29 | $1.32 | $1.34 | $1.24 | $1.27 | $1.27 | 3,337,627 |
| 2022-03-28 | $1.63 | $1.67 | $1.40 | $1.46 | $1.46 | 40,701,641 |
| 2022-03-25 | $1.29 | $1.29 | $1.11 | $1.11 | $1.11 | 731,326 |
| 2022-03-24 | $1.30 | $1.32 | $1.22 | $1.30 | $1.30 | 554,682 |
| 2022-03-23 | $1.35 | $1.37 | $1.25 | $1.34 | $1.34 | 1,027,567 |
| 2022-03-22 | $1.55 | $1.57 | $1.33 | $1.42 | $1.42 | 12,682,161 |
| 2022-03-21 | $1.28 | $1.37 | $1.19 | $1.30 | $1.30 | 614,391 |
| 2022-03-18 | $1.18 | $1.29 | $1.16 | $1.29 | $1.29 | 407,595 |
| 2022-03-17 | $1.11 | $1.20 | $1.11 | $1.17 | $1.17 | 181,787 |
| 2022-03-16 | $1.12 | $1.12 | $1.02 | $1.11 | $1.11 | 264,048 |
| 2022-03-15 | $0.95 | $1.05 | $0.91 | $1.02 | $1.02 | 164,536 |
| 2022-03-14 | $1.05 | $1.05 | $0.96 | $0.97 | $0.97 | 203,051 |
| 2022-03-11 | $1.13 | $1.18 | $1.06 | $1.08 | $1.08 | 127,589 |
| 2022-03-10 | $1.18 | $1.19 | $1.10 | $1.13 | $1.13 | 175,402 |
| 2022-03-09 | $1.11 | $1.23 | $1.10 | $1.18 | $1.18 | 216,621 |
| 2022-03-08 | $1.12 | $1.23 | $1.08 | $1.13 | $1.13 | 297,826 |
| 2022-03-07 | $1.00 | $1.25 | $0.98 | $1.23 | $1.23 | 509,848 |
| 2022-03-04 | $1.01 | $1.05 | $1.00 | $1.01 | $1.01 | 182,275 |
| 2022-03-03 | $1.04 | $1.07 | $1.00 | $1.04 | $1.04 | 118,051 |
| 2022-03-02 | $1.05 | $1.09 | $1.02 | $1.06 | $1.06 | 116,652 |
| 2022-03-01 | $0.96 | $1.06 | $0.95 | $1.05 | $1.05 | 217,030 |
| 2022-02-28 | $0.93 | $1.00 | $0.93 | $0.97 | $0.97 | 77,204 |
| 2022-02-25 | $0.94 | $1.01 | $0.91 | $0.95 | $0.95 | 194,502 |
| 2022-02-24 | $0.92 | $0.96 | $0.82 | $0.93 | $0.93 | 632,274 |
| 2022-02-23 | $1.00 | $1.03 | $0.99 | $1.00 | $1.00 | 139,026 |
| 2022-02-22 | $0.96 | $1.02 | $0.96 | $1.00 | $1.00 | 145,406 |
| 2022-02-18 | $1.03 | $1.04 | $0.97 | $0.98 | $0.98 | 140,553 |
| 2022-02-17 | $0.99 | $1.06 | $0.99 | $1.02 | $1.02 | 221,657 |
| 2022-02-16 | $1.01 | $1.02 | $0.98 | $1.02 | $1.02 | 74,679 |
| 2022-02-15 | $0.98 | $1.03 | $0.98 | $1.02 | $1.02 | 253,061 |
| 2022-02-14 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 70,278 |
| 2022-02-11 | $1.00 | $1.03 | $0.96 | $0.96 | $0.96 | 179,447 |
| 2022-02-10 | $1.02 | $1.08 | $0.95 | $1.01 | $1.01 | 308,758 |
| 2022-02-09 | $0.98 | $1.06 | $0.98 | $1.05 | $1.05 | 252,957 |
| 2022-02-08 | $1.01 | $1.02 | $0.94 | $0.96 | $0.96 | 262,332 |
| 2022-02-07 | $0.97 | $1.03 | $0.97 | $0.99 | $0.99 | 173,118 |
| 2022-02-04 | $1.00 | $1.01 | $0.97 | $0.98 | $0.98 | 441,414 |
| 2022-02-03 | $1.07 | $1.10 | $0.97 | $0.97 | $0.97 | 421,828 |
| 2022-02-02 | $1.16 | $1.17 | $1.08 | $1.08 | $1.08 | 136,945 |
| 2022-02-01 | $1.10 | $1.15 | $1.04 | $1.13 | $1.13 | 288,910 |
| 2022-01-31 | $1.02 | $1.10 | $0.98 | $1.08 | $1.08 | 296,088 |
| 2022-01-28 | $0.97 | $1.04 | $0.94 | $1.02 | $1.02 | 283,855 |
| 2022-01-27 | $0.96 | $1.02 | $0.94 | $0.99 | $0.99 | 382,000 |
| 2022-01-26 | $1.00 | $1.04 | $0.95 | $0.98 | $0.98 | 573,998 |
| 2022-01-25 | $0.96 | $1.01 | $0.94 | $1.01 | $1.01 | 312,818 |
| 2022-01-24 | $0.96 | $1.03 | $0.92 | $1.01 | $1.01 | 554,728 |
| 2022-01-21 | $1.03 | $1.04 | $0.95 | $1.04 | $1.04 | 739,661 |
| 2022-01-20 | $1.01 | $1.06 | $1.01 | $1.02 | $1.02 | 205,717 |
| 2022-01-19 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 191,766 |
| 2022-01-18 | $1.03 | $1.05 | $1.02 | $1.02 | $1.02 | 269,512 |
| 2022-01-14 | $1.06 | $1.08 | $1.01 | $1.03 | $1.03 | 570,150 |
| 2022-01-13 | $1.13 | $1.14 | $1.03 | $1.06 | $1.06 | 742,414 |
| 2022-01-12 | $1.16 | $1.17 | $1.07 | $1.11 | $1.11 | 530,186 |
| 2022-01-11 | $1.08 | $1.13 | $1.07 | $1.12 | $1.12 | 605,249 |
| 2022-01-10 | $1.09 | $1.09 | $1.04 | $1.06 | $1.06 | 499,947 |
| 2022-01-07 | $1.10 | $1.14 | $1.07 | $1.10 | $1.10 | 362,129 |
| 2022-01-06 | $1.11 | $1.16 | $1.09 | $1.09 | $1.09 | 498,877 |
| 2022-01-05 | $1.22 | $1.22 | $1.11 | $1.12 | $1.12 | 492,416 |
| 2022-01-04 | $1.20 | $1.27 | $1.17 | $1.25 | $1.25 | 714,901 |
| 2022-01-03 | $1.16 | $1.27 | $1.15 | $1.24 | $1.24 | 1,742,101 |
| 2021-12-31 | $1.13 | $1.18 | $1.12 | $1.14 | $1.14 | 1,163,993 |
| 2021-12-30 | $1.16 | $1.23 | $1.12 | $1.19 | $1.19 | 1,527,684 |
| 2021-12-29 | $1.19 | $1.20 | $1.07 | $1.12 | $1.12 | 1,156,546 |
| 2021-12-28 | $1.25 | $1.26 | $1.19 | $1.20 | $1.20 | 1,080,513 |
| 2021-12-27 | $1.35 | $1.37 | $1.25 | $1.27 | $1.27 | 1,638,209 |
| 2021-12-23 | $1.68 | $1.72 | $1.38 | $1.39 | $1.39 | 22,711,766 |
| 2021-12-22 | $1.50 | $1.50 | $1.38 | $1.41 | $1.41 | 768,450 |
| 2021-12-21 | $1.47 | $1.56 | $1.44 | $1.49 | $1.49 | 2,073,528 |
| 2021-12-20 | $1.47 | $1.51 | $1.36 | $1.48 | $1.48 | 2,811,000 |
| 2021-12-17 | $1.54 | $1.59 | $1.43 | $1.57 | $1.57 | 8,028,223 |
| 2021-12-16 | $1.52 | $1.79 | $1.50 | $1.69 | $1.69 | 89,104,312 |
| 2021-12-15 | $1.26 | $1.26 | $1.15 | $1.24 | $1.24 | 390,621 |
| 2021-12-14 | $1.30 | $1.33 | $1.26 | $1.26 | $1.26 | 241,780 |
| 2021-12-13 | $1.41 | $1.43 | $1.32 | $1.32 | $1.32 | 375,351 |
| 2021-12-10 | $1.46 | $1.48 | $1.41 | $1.43 | $1.43 | 114,289 |
| 2021-12-09 | $1.50 | $1.56 | $1.46 | $1.46 | $1.46 | 243,342 |
| 2021-12-08 | $1.51 | $1.59 | $1.43 | $1.50 | $1.50 | 173,507 |
| 2021-12-07 | $1.49 | $1.58 | $1.48 | $1.51 | $1.51 | 201,154 |
| 2021-12-06 | $1.39 | $1.46 | $1.27 | $1.45 | $1.45 | 269,411 |
| 2021-12-03 | $1.64 | $1.67 | $1.45 | $1.46 | $1.46 | 466,388 |
| 2021-12-02 | $1.69 | $1.73 | $1.65 | $1.68 | $1.68 | 228,181 |
| 2021-12-01 | $1.77 | $1.84 | $1.70 | $1.71 | $1.71 | 738,225 |
| 2021-11-30 | $1.76 | $1.81 | $1.69 | $1.71 | $1.71 | 303,708 |
| 2021-11-29 | $1.84 | $1.86 | $1.79 | $1.79 | $1.79 | 214,521 |
| 2021-11-26 | $1.85 | $1.90 | $1.80 | $1.84 | $1.84 | 153,191 |
| 2021-11-24 | $1.78 | $1.90 | $1.78 | $1.89 | $1.89 | 164,526 |
| 2021-11-23 | $1.84 | $1.86 | $1.73 | $1.80 | $1.80 | 247,710 |
| 2021-11-22 | $1.94 | $1.94 | $1.83 | $1.83 | $1.83 | 385,118 |
| 2021-11-19 | $1.90 | $1.96 | $1.90 | $1.94 | $1.94 | 203,839 |
| 2021-11-18 | $2.03 | $2.06 | $1.89 | $1.94 | $1.94 | 599,247 |
| 2021-11-17 | $2.10 | $2.10 | $2.01 | $2.01 | $2.01 | 476,449 |
| 2021-11-16 | $2.06 | $2.15 | $2.01 | $2.10 | $2.10 | 651,945 |
| 2021-11-15 | $2.19 | $2.19 | $2.06 | $2.10 | $2.10 | 2,030,422 |
| 2021-11-12 | $2.01 | $2.07 | $1.98 | $2.00 | $2.00 | 562,070 |
| 2021-11-11 | $2.05 | $2.06 | $2.00 | $2.03 | $2.03 | 542,214 |
| 2021-11-10 | $2.09 | $2.16 | $2.04 | $2.04 | $2.04 | 602,086 |
| 2021-11-09 | $2.15 | $2.15 | $2.07 | $2.14 | $2.14 | 359,235 |
| 2021-11-08 | $2.11 | $2.17 | $2.11 | $2.13 | $2.13 | 503,594 |
| 2021-11-05 | $2.15 | $2.16 | $2.09 | $2.09 | $2.09 | 331,125 |
| 2021-11-04 | $2.17 | $2.23 | $2.12 | $2.13 | $2.13 | 420,900 |
| 2021-11-03 | $2.26 | $2.29 | $2.18 | $2.23 | $2.23 | 420,721 |
| 2021-11-02 | $2.21 | $2.57 | $2.17 | $2.31 | $2.31 | 4,762,684 |
| 2021-11-01 | $2.14 | $2.25 | $2.10 | $2.23 | $2.23 | 628,920 |
| 2021-10-29 | $2.16 | $2.23 | $2.11 | $2.15 | $2.15 | 562,396 |
| 2021-10-28 | $2.09 | $2.30 | $2.04 | $2.16 | $2.16 | 2,405,373 |
| 2021-10-27 | $2.12 | $2.42 | $2.02 | $2.13 | $2.13 | 2,567,665 |
| 2021-10-26 | $2.22 | $2.24 | $2.15 | $2.16 | $2.16 | 536,354 |
| 2021-10-25 | $2.10 | $2.21 | $2.10 | $2.16 | $2.16 | 374,943 |
| 2021-10-22 | $2.22 | $2.22 | $2.06 | $2.13 | $2.13 | 532,525 |
| 2021-10-21 | $2.25 | $2.29 | $2.22 | $2.25 | $2.25 | 315,613 |
| 2021-10-20 | $2.24 | $2.25 | $2.18 | $2.22 | $2.22 | 212,339 |
| 2021-10-19 | $2.15 | $2.25 | $2.13 | $2.22 | $2.22 | 465,076 |
| 2021-10-18 | $2.29 | $2.31 | $2.10 | $2.17 | $2.17 | 918,650 |
| 2021-10-15 | $2.36 | $2.39 | $2.28 | $2.32 | $2.32 | 347,852 |
| 2021-10-14 | $2.42 | $2.42 | $2.34 | $2.35 | $2.35 | 195,959 |
| 2021-10-13 | $2.41 | $2.41 | $2.34 | $2.36 | $2.36 | 316,946 |
| 2021-10-12 | $2.34 | $2.42 | $2.31 | $2.39 | $2.39 | 185,255 |
| 2021-10-11 | $2.31 | $2.37 | $2.30 | $2.35 | $2.35 | 268,550 |
| 2021-10-08 | $2.37 | $2.55 | $2.29 | $2.32 | $2.32 | 1,710,541 |
| 2021-10-07 | $2.26 | $2.37 | $2.25 | $2.36 | $2.36 | 601,073 |
| 2021-10-06 | $2.36 | $2.39 | $2.19 | $2.26 | $2.26 | 853,878 |
| 2021-10-05 | $2.51 | $2.55 | $2.21 | $2.27 | $2.27 | 1,018,167 |
| 2021-10-04 | $2.70 | $2.73 | $2.45 | $2.49 | $2.49 | 713,871 |
| 2021-10-01 | $2.81 | $2.81 | $2.71 | $2.76 | $2.76 | 272,754 |
| 2021-09-30 | $2.79 | $2.80 | $2.73 | $2.80 | $2.80 | 337,240 |
| 2021-09-29 | $2.79 | $2.91 | $2.74 | $2.75 | $2.75 | 592,686 |
| 2021-09-28 | $2.86 | $2.87 | $2.79 | $2.81 | $2.81 | 414,814 |
| 2021-09-27 | $2.91 | $2.95 | $2.86 | $2.89 | $2.89 | 522,906 |
| 2021-09-24 | $3.02 | $3.03 | $2.90 | $2.92 | $2.92 | 311,253 |
| 2021-09-23 | $2.95 | $3.11 | $2.86 | $3.09 | $3.09 | 899,216 |
| 2021-09-22 | $2.91 | $2.93 | $2.87 | $2.91 | $2.91 | 351,146 |
| 2021-09-21 | $2.85 | $2.89 | $2.81 | $2.87 | $2.87 | 399,436 |
| 2021-09-20 | $2.95 | $2.96 | $2.80 | $2.85 | $2.85 | 1,216,949 |
| 2021-09-17 | $3.08 | $3.13 | $3.04 | $3.06 | $3.06 | 435,062 |
| 2021-09-16 | $3.14 | $3.14 | $3.05 | $3.08 | $3.08 | 360,906 |
| 2021-09-15 | $3.05 | $3.13 | $3.05 | $3.13 | $3.13 | 308,503 |
| 2021-09-14 | $3.05 | $3.13 | $3.03 | $3.12 | $3.12 | 738,239 |
| 2021-09-13 | $3.15 | $3.16 | $3.03 | $3.07 | $3.07 | 1,196,257 |
| 2021-09-10 | $3.31 | $3.40 | $3.16 | $3.17 | $3.17 | 1,493,151 |
| 2021-09-09 | $3.07 | $3.38 | $3.05 | $3.31 | $3.31 | 1,661,621 |
| 2021-09-08 | $3.12 | $3.14 | $2.97 | $3.09 | $3.09 | 1,209,234 |
| 2021-09-07 | $3.07 | $3.18 | $2.96 | $3.14 | $3.14 | 1,570,049 |
| 2021-09-03 | $3.11 | $3.17 | $3.01 | $3.07 | $3.07 | 733,745 |
| 2021-09-02 | $3.18 | $3.24 | $3.08 | $3.13 | $3.13 | 1,171,798 |
| 2021-09-01 | $3.02 | $3.23 | $3.01 | $3.16 | $3.16 | 1,817,676 |
| 2021-08-31 | $3.01 | $3.10 | $2.96 | $3.10 | $3.10 | 1,867,667 |
| 2021-08-30 | $3.15 | $3.17 | $2.95 | $3.01 | $3.01 | 3,030,954 |
| 2021-08-27 | $3.13 | $3.18 | $3.04 | $3.12 | $3.12 | 3,512,916 |
| 2021-08-26 | $3.45 | $3.55 | $3.05 | $3.19 | $3.19 | 14,882,453 |
| 2021-08-25 | $3.31 | $3.35 | $3.18 | $3.25 | $3.25 | 1,541,392 |
| 2021-08-24 | $3.39 | $3.44 | $3.24 | $3.28 | $3.28 | 2,780,921 |
| 2021-08-23 | $3.43 | $3.73 | $3.29 | $3.31 | $3.31 | 8,173,523 |
| 2021-08-20 | $3.13 | $3.69 | $3.10 | $3.51 | $3.51 | 10,272,437 |
| 2021-08-19 | $3.37 | $3.37 | $3.03 | $3.14 | $3.14 | 4,996,663 |
| 2021-08-18 | $3.14 | $3.49 | $3.02 | $3.40 | $3.40 | 13,530,776 |
| 2021-08-17 | $2.85 | $3.29 | $2.78 | $2.97 | $2.97 | 15,827,323 |
| 2021-08-16 | $2.85 | $2.99 | $2.70 | $2.87 | $2.87 | 2,962,445 |
| 2021-08-13 | $2.98 | $3.07 | $2.83 | $2.96 | $2.96 | 3,395,592 |
| 2021-08-12 | $2.71 | $3.12 | $2.69 | $3.10 | $3.10 | 6,296,977 |
| 2021-08-11 | $2.92 | $3.00 | $2.68 | $2.83 | $2.83 | 7,662,273 |
| 2021-08-10 | $3.23 | $3.45 | $2.90 | $2.99 | $2.99 | 40,583,061 |
| 2021-08-09 | $2.64 | $2.94 | $2.52 | $2.91 | $2.91 | 29,786,545 |
| 2021-08-06 | $2.08 | $3.37 | $2.01 | $3.16 | $3.16 | 262,686,002 |
| 2021-08-05 | $1.68 | $1.71 | $1.65 | $1.67 | $1.67 | 425,245 |
| 2021-08-04 | $1.82 | $1.82 | $1.70 | $1.70 | $1.70 | 238,626 |
| 2021-08-03 | $1.82 | $1.83 | $1.77 | $1.79 | $1.79 | 130,062 |
| 2021-08-02 | $1.88 | $1.89 | $1.77 | $1.81 | $1.81 | 274,797 |
| 2021-07-30 | $1.82 | $1.95 | $1.82 | $1.90 | $1.90 | 247,338 |
| 2021-07-29 | $1.90 | $1.95 | $1.85 | $1.85 | $1.85 | 272,878 |
| 2021-07-28 | $1.86 | $1.90 | $1.83 | $1.88 | $1.88 | 202,977 |
| 2021-07-27 | $1.88 | $1.88 | $1.76 | $1.82 | $1.82 | 189,422 |
| 2021-07-26 | $1.87 | $1.93 | $1.83 | $1.85 | $1.85 | 262,907 |
| 2021-07-23 | $1.96 | $1.97 | $1.81 | $1.91 | $1.91 | 361,181 |
| 2021-07-22 | $2.06 | $2.06 | $1.97 | $1.97 | $1.97 | 191,148 |
| 2021-07-21 | $1.94 | $2.07 | $1.91 | $2.00 | $2.00 | 377,190 |
| 2021-07-20 | $1.96 | $1.96 | $1.88 | $1.94 | $1.94 | 247,392 |
| 2021-07-19 | $1.97 | $1.98 | $1.84 | $1.95 | $1.95 | 459,092 |
| 2021-07-16 | $2.04 | $2.15 | $1.98 | $2.01 | $2.01 | 698,751 |
| 2021-07-15 | $2.00 | $2.06 | $2.00 | $2.01 | $2.01 | 220,737 |
| 2021-07-14 | $2.11 | $2.16 | $1.96 | $2.01 | $2.01 | 688,006 |
| 2021-07-13 | $2.19 | $2.19 | $2.11 | $2.19 | $2.19 | 315,438 |
| 2021-07-12 | $2.15 | $2.24 | $2.10 | $2.22 | $2.22 | 540,416 |
| 2021-07-09 | $2.09 | $2.21 | $2.07 | $2.14 | $2.14 | 558,534 |
| 2021-07-08 | $2.05 | $2.12 | $2.04 | $2.08 | $2.08 | 321,329 |
| 2021-07-07 | $2.22 | $2.23 | $2.12 | $2.13 | $2.13 | 306,929 |
| 2021-07-06 | $2.25 | $2.26 | $2.20 | $2.23 | $2.23 | 232,987 |
| 2021-07-02 | $2.29 | $2.30 | $2.21 | $2.22 | $2.22 | 350,438 |
| 2021-07-01 | $2.37 | $2.37 | $2.26 | $2.31 | $2.31 | 383,750 |
| 2021-06-30 | $2.31 | $2.38 | $2.22 | $2.35 | $2.35 | 970,476 |
| 2021-06-29 | $2.32 | $2.36 | $2.26 | $2.29 | $2.29 | 510,755 |
| 2021-06-28 | $2.33 | $2.41 | $2.30 | $2.31 | $2.31 | 517,739 |
| 2021-06-25 | $2.42 | $2.46 | $2.30 | $2.33 | $2.33 | 491,848 |
| 2021-06-24 | $2.29 | $2.47 | $2.28 | $2.43 | $2.43 | 1,301,712 |
| 2021-06-23 | $2.26 | $2.33 | $2.21 | $2.28 | $2.28 | 432,141 |
| 2021-06-22 | $2.17 | $2.32 | $2.15 | $2.26 | $2.26 | 865,818 |
| 2021-06-21 | $2.16 | $2.19 | $2.07 | $2.14 | $2.14 | 473,131 |
| 2021-06-18 | $2.24 | $2.26 | $2.17 | $2.17 | $2.17 | 354,372 |
| 2021-06-17 | $2.23 | $2.33 | $2.23 | $2.24 | $2.24 | 480,619 |
| 2021-06-16 | $2.26 | $2.29 | $2.18 | $2.24 | $2.24 | 297,092 |
| 2021-06-15 | $2.36 | $2.42 | $2.22 | $2.27 | $2.27 | 700,338 |
| 2021-06-14 | $2.36 | $2.42 | $2.32 | $2.36 | $2.36 | 396,337 |
| 2021-06-11 | $2.42 | $2.43 | $2.28 | $2.38 | $2.38 | 439,624 |
| 2021-06-10 | $2.45 | $2.46 | $2.35 | $2.40 | $2.40 | 687,012 |
| 2021-06-09 | $2.56 | $2.56 | $2.40 | $2.40 | $2.40 | 823,498 |
| 2021-06-08 | $2.45 | $2.54 | $2.42 | $2.49 | $2.49 | 1,188,930 |
| 2021-06-07 | $2.35 | $2.44 | $2.35 | $2.44 | $2.44 | 627,622 |
| 2021-06-04 | $2.44 | $2.47 | $2.34 | $2.37 | $2.37 | 780,483 |
| 2021-06-03 | $2.40 | $2.67 | $2.36 | $2.44 | $2.44 | 1,418,833 |
| 2021-06-02 | $2.38 | $2.49 | $2.35 | $2.44 | $2.44 | 574,831 |
| 2021-06-01 | $2.39 | $2.43 | $2.32 | $2.38 | $2.38 | 521,759 |
| 2021-05-28 | $2.43 | $2.48 | $2.37 | $2.39 | $2.39 | 366,938 |
| 2021-05-27 | $2.51 | $2.51 | $2.37 | $2.45 | $2.45 | 741,666 |
| 2021-05-26 | $2.41 | $2.54 | $2.33 | $2.52 | $2.52 | 664,669 |
| 2021-05-25 | $2.36 | $2.41 | $2.27 | $2.40 | $2.40 | 567,271 |
| 2021-05-24 | $2.50 | $2.57 | $2.29 | $2.39 | $2.39 | 1,518,365 |
| 2021-05-21 | $2.29 | $2.45 | $2.26 | $2.37 | $2.37 | 1,471,641 |
| 2021-05-20 | $2.26 | $2.34 | $2.21 | $2.25 | $2.25 | 312,692 |
| 2021-05-19 | $2.15 | $2.28 | $2.13 | $2.28 | $2.28 | 396,558 |
| 2021-05-18 | $2.29 | $2.33 | $2.21 | $2.27 | $2.27 | 510,850 |
| 2021-05-17 | $2.13 | $2.36 | $2.11 | $2.30 | $2.30 | 1,019,002 |
| 2021-05-14 | $2.02 | $2.18 | $1.98 | $2.16 | $2.16 | 798,895 |
| 2021-05-13 | $2.08 | $2.18 | $1.94 | $2.00 | $2.00 | 787,233 |
| 2021-05-12 | $2.20 | $2.22 | $2.11 | $2.12 | $2.12 | 258,270 |
| 2021-05-11 | $2.08 | $2.31 | $2.06 | $2.16 | $2.16 | 751,533 |
| 2021-05-10 | $2.29 | $2.31 | $2.10 | $2.11 | $2.11 | 519,232 |
| 2021-05-07 | $2.23 | $2.33 | $2.21 | $2.31 | $2.31 | 372,274 |
| 2021-05-06 | $2.41 | $2.42 | $2.21 | $2.24 | $2.24 | 518,707 |
| 2021-05-05 | $2.53 | $2.53 | $2.41 | $2.45 | $2.45 | 550,208 |
| 2021-05-04 | $2.55 | $2.56 | $2.39 | $2.49 | $2.49 | 596,650 |
| 2021-05-03 | $2.59 | $2.68 | $2.54 | $2.54 | $2.54 | 665,172 |
| 2021-04-30 | $2.56 | $2.65 | $2.54 | $2.63 | $2.63 | 410,649 |
| 2021-04-29 | $2.76 | $2.76 | $2.54 | $2.65 | $2.65 | 551,013 |
| 2021-04-28 | $2.57 | $2.78 | $2.51 | $2.73 | $2.73 | 1,025,174 |
| 2021-04-27 | $2.69 | $2.71 | $2.45 | $2.62 | $2.62 | 917,573 |
| 2021-04-26 | $2.30 | $2.80 | $2.26 | $2.67 | $2.67 | 2,867,275 |
| 2021-04-23 | $2.12 | $2.26 | $2.12 | $2.24 | $2.24 | 617,753 |
| 2021-04-22 | $2.21 | $2.28 | $2.10 | $2.11 | $2.11 | 895,327 |
| 2021-04-21 | $2.00 | $2.20 | $2.00 | $2.19 | $2.19 | 808,699 |
| 2021-04-20 | $2.29 | $2.30 | $2.00 | $2.02 | $2.02 | 1,495,887 |
| 2021-04-19 | $2.47 | $2.47 | $2.27 | $2.28 | $2.28 | 910,988 |
| 2021-04-16 | $2.43 | $2.48 | $2.25 | $2.48 | $2.48 | 2,275,213 |
| 2021-04-15 | $2.69 | $2.72 | $2.42 | $2.56 | $2.56 | 15,016,708 |
| 2021-04-14 | $2.59 | $2.60 | $2.37 | $2.37 | $2.37 | 1,118,463 |
| 2021-04-13 | $2.64 | $2.67 | $2.45 | $2.57 | $2.57 | 1,800,796 |
| 2021-04-12 | $2.95 | $2.95 | $2.60 | $2.67 | $2.67 | 1,659,727 |
| 2021-04-09 | $2.90 | $2.91 | $2.78 | $2.80 | $2.80 | 779,778 |
| 2021-04-08 | $2.95 | $2.99 | $2.83 | $2.91 | $2.91 | 915,230 |
| 2021-04-07 | $3.06 | $3.06 | $2.88 | $2.94 | $2.94 | 1,308,160 |
| 2021-04-06 | $3.20 | $3.20 | $3.01 | $3.04 | $3.04 | 1,728,184 |
| 2021-04-05 | $3.39 | $3.40 | $3.19 | $3.21 | $3.21 | 1,018,833 |
| 2021-04-01 | $3.32 | $3.40 | $3.22 | $3.39 | $3.39 | 1,167,832 |
| 2021-03-31 | $3.56 | $3.57 | $3.30 | $3.30 | $3.30 | 1,653,084 |
| 2021-03-30 | $3.47 | $3.67 | $3.34 | $3.56 | $3.56 | 3,051,560 |
| 2021-03-29 | $3.19 | $3.43 | $3.16 | $3.39 | $3.39 | 3,006,531 |
| 2021-03-26 | $3.19 | $3.29 | $3.04 | $3.18 | $3.18 | 1,573,878 |
| 2021-03-25 | $2.98 | $3.19 | $2.95 | $3.16 | $3.16 | 1,607,241 |
| 2021-03-24 | $3.33 | $3.39 | $3.01 | $3.05 | $3.05 | 2,075,303 |
| 2021-03-23 | $3.44 | $3.60 | $3.31 | $3.34 | $3.34 | 1,811,247 |
| 2021-03-22 | $3.45 | $3.85 | $3.41 | $3.51 | $3.51 | 6,469,219 |
| 2021-03-19 | $3.35 | $3.46 | $3.26 | $3.45 | $3.45 | 1,199,201 |
| 2021-03-18 | $3.34 | $3.58 | $3.29 | $3.35 | $3.35 | 2,318,309 |
| 2021-03-17 | $3.12 | $3.54 | $3.06 | $3.39 | $3.39 | 2,204,112 |
| 2021-03-16 | $3.35 | $3.57 | $3.14 | $3.28 | $3.28 | 4,617,064 |
| 2021-03-15 | $3.33 | $3.43 | $3.25 | $3.31 | $3.31 | 1,096,433 |
| 2021-03-12 | $3.22 | $3.44 | $3.13 | $3.33 | $3.33 | 1,596,428 |
| 2021-03-11 | $3.42 | $3.44 | $3.23 | $3.37 | $3.37 | 1,985,001 |
| 2021-03-10 | $3.06 | $3.44 | $2.91 | $3.36 | $3.36 | 4,136,664 |
| 2021-03-09 | $2.94 | $3.10 | $2.90 | $2.97 | $2.97 | 1,647,286 |
| 2021-03-08 | $2.92 | $3.12 | $2.77 | $2.88 | $2.88 | 3,196,806 |
| 2021-03-05 | $3.07 | $3.08 | $2.47 | $2.99 | $2.99 | 3,517,059 |
| 2021-03-04 | $3.35 | $3.44 | $2.61 | $2.78 | $2.78 | 4,803,139 |
| 2021-03-03 | $3.61 | $3.75 | $3.44 | $3.51 | $3.51 | 2,807,980 |
| 2021-03-02 | $4.02 | $4.16 | $3.65 | $3.83 | $3.83 | 13,608,194 |
| 2021-03-01 | $3.57 | $3.57 | $3.42 | $3.50 | $3.50 | 1,159,542 |
| 2021-02-26 | $3.64 | $3.74 | $3.35 | $3.37 | $3.37 | 2,459,393 |
| 2021-02-25 | $4.10 | $4.12 | $3.64 | $3.71 | $3.71 | 3,106,995 |
| 2021-02-24 | $3.71 | $3.95 | $3.65 | $3.80 | $3.80 | 2,536,516 |
| 2021-02-23 | $3.80 | $3.84 | $3.21 | $3.70 | $3.70 | 4,462,603 |
| 2021-02-22 | $4.22 | $4.61 | $4.18 | $4.23 | $4.23 | 4,475,810 |
| 2021-02-19 | $4.31 | $4.44 | $4.13 | $4.18 | $4.18 | 4,628,872 |
| 2021-02-18 | $4.10 | $4.42 | $4.09 | $4.15 | $4.15 | 4,166,717 |
| 2021-02-17 | $4.30 | $4.43 | $4.10 | $4.31 | $4.31 | 2,538,077 |
| 2021-02-16 | $4.30 | $4.69 | $3.93 | $4.49 | $4.49 | 6,879,830 |
| 2021-02-12 | $4.14 | $4.49 | $4.11 | $4.26 | $4.26 | 3,099,307 |
| 2021-02-11 | $4.72 | $5.49 | $4.01 | $4.10 | $4.10 | 16,904,531 |
| 2021-02-10 | $3.99 | $4.65 | $3.76 | $4.56 | $4.56 | 12,448,849 |
| 2021-02-09 | $3.80 | $4.24 | $3.76 | $3.91 | $3.91 | 7,392,413 |
| 2021-02-08 | $3.89 | $3.89 | $3.71 | $3.73 | $3.73 | 2,427,470 |
| 2021-02-05 | $3.93 | $4.00 | $3.73 | $3.83 | $3.83 | 3,120,204 |
| 2021-02-04 | $3.82 | $3.90 | $3.67 | $3.86 | $3.86 | 2,980,037 |
| 2021-02-03 | $3.77 | $3.89 | $3.60 | $3.74 | $3.74 | 3,014,402 |
| 2021-02-02 | $3.67 | $3.70 | $3.53 | $3.68 | $3.68 | 1,743,037 |
| 2021-02-01 | $3.69 | $3.70 | $3.40 | $3.66 | $3.66 | 1,746,550 |
| 2021-01-29 | $3.92 | $3.99 | $3.50 | $3.67 | $3.67 | 2,689,509 |
| 2021-01-28 | $3.90 | $4.05 | $3.71 | $3.94 | $3.94 | 3,145,592 |
| 2021-01-27 | $3.90 | $4.17 | $3.71 | $3.83 | $3.83 | 3,819,909 |
| 2021-01-26 | $4.01 | $4.26 | $3.90 | $3.99 | $3.99 | 3,517,928 |
| 2021-01-25 | $4.21 | $4.22 | $3.76 | $4.03 | $4.03 | 4,806,767 |
| 2021-01-22 | $4.34 | $4.35 | $4.04 | $4.07 | $4.07 | 5,227,077 |
| 2021-01-21 | $3.90 | $4.73 | $3.82 | $4.54 | $4.54 | 8,875,145 |
| 2021-01-20 | $3.95 | $3.99 | $3.82 | $3.90 | $3.90 | 755,997 |
| 2021-01-19 | $4.02 | $4.03 | $3.85 | $3.87 | $3.87 | 1,000,713 |
| 2021-01-15 | $4.00 | $4.09 | $3.83 | $3.93 | $3.93 | 1,046,756 |
| 2021-01-14 | $4.10 | $4.10 | $3.96 | $4.01 | $4.01 | 923,255 |
| 2021-01-13 | $4.07 | $4.07 | $3.92 | $4.01 | $4.01 | 1,593,184 |
| 2021-01-12 | $4.27 | $4.30 | $4.03 | $4.04 | $4.04 | 1,497,992 |
| 2021-01-11 | $4.43 | $4.50 | $4.16 | $4.23 | $4.23 | 1,276,343 |
| 2021-01-08 | $4.94 | $4.96 | $4.08 | $4.38 | $4.38 | 2,764,346 |
| 2021-01-07 | $4.05 | $4.72 | $3.96 | $4.53 | $4.53 | 4,051,625 |
| 2021-01-06 | $3.93 | $4.15 | $3.85 | $3.92 | $3.92 | 1,419,098 |
| 2021-01-05 | $3.79 | $4.10 | $3.74 | $3.99 | $3.99 | 1,684,017 |
| 2021-01-04 | $3.91 | $3.91 | $3.66 | $3.78 | $3.78 | 1,320,960 |
| 2020-12-31 | $3.80 | $3.92 | $3.69 | $3.73 | $3.73 | 1,462,072 |
| 2020-12-30 | $3.80 | $4.00 | $3.60 | $3.99 | $3.99 | 1,522,272 |
| 2020-12-29 | $4.04 | $4.07 | $3.65 | $3.77 | $3.77 | 1,393,094 |
| 2020-12-28 | $4.06 | $4.17 | $3.90 | $3.97 | $3.97 | 1,468,674 |
| 2020-12-24 | $4.27 | $4.27 | $3.82 | $3.91 | $3.91 | 1,658,169 |
| 2020-12-23 | $4.38 | $4.39 | $4.15 | $4.27 | $4.27 | 1,055,912 |
| 2020-12-22 | $4.47 | $4.70 | $4.18 | $4.31 | $4.31 | 2,315,875 |
| 2020-12-21 | $4.46 | $4.67 | $4.28 | $4.48 | $4.48 | 2,116,579 |
| 2020-12-18 | $4.25 | $5.25 | $4.14 | $4.67 | $4.67 | 10,174,885 |
| 2020-12-17 | $4.00 | $4.35 | $3.95 | $4.14 | $4.14 | 2,390,560 |
| 2020-12-16 | $3.99 | $4.05 | $3.90 | $4.03 | $4.03 | 914,374 |
| 2020-12-15 | $4.11 | $4.14 | $3.91 | $4.09 | $4.09 | 1,266,799 |
| 2020-12-14 | $4.15 | $4.32 | $3.91 | $4.08 | $4.08 | 1,585,301 |
| 2020-12-11 | $3.90 | $4.18 | $3.84 | $4.03 | $4.03 | 2,031,791 |
| 2020-12-10 | $3.86 | $4.10 | $3.76 | $3.93 | $3.93 | 1,591,645 |
| 2020-12-09 | $4.41 | $4.95 | $3.95 | $3.99 | $3.99 | 6,017,262 |
| 2020-12-08 | $4.55 | $4.64 | $4.35 | $4.40 | $4.40 | 3,348,082 |
| 2020-12-07 | $5.25 | $5.25 | $4.30 | $4.35 | $4.35 | 4,291,047 |
| 2020-12-04 | $6.56 | $6.58 | $4.82 | $4.90 | $4.90 | 5,614,843 |
| 2020-12-03 | $6.80 | $6.95 | $6.49 | $6.56 | $6.56 | 1,095,515 |
| 2020-12-02 | $7.05 | $7.07 | $6.31 | $6.73 | $6.73 | 1,487,753 |
| 2020-12-01 | $7.01 | $8.60 | $6.85 | $7.03 | $7.03 | 14,942,414 |
| 2020-11-30 | $7.17 | $7.30 | $6.32 | $6.49 | $6.49 | 1,912,582 |
| 2020-11-27 | $7.70 | $7.84 | $7.05 | $7.48 | $7.48 | 1,788,775 |
| 2020-11-25 | $6.97 | $8.82 | $6.77 | $7.49 | $7.49 | 9,203,285 |
| 2020-11-24 | $7.85 | $7.97 | $6.68 | $7.24 | $7.24 | 8,892,723 |
| 2020-11-23 | $8.46 | $10.19 | $8.27 | $9.49 | $9.49 | 87,641,572 |
| 2020-11-20 | $3.65 | $7.46 | $3.60 | $6.06 | $6.06 | 134,631,289 |
| 2020-11-19 | $2.93 | $3.10 | $2.89 | $3.01 | $3.01 | 836,489 |
| 2020-11-18 | $3.01 | $3.06 | $2.96 | $3.01 | $3.01 | 373,684 |
| 2020-11-17 | $2.98 | $3.22 | $2.96 | $3.02 | $3.02 | 886,881 |
| 2020-11-16 | $3.05 | $3.17 | $2.97 | $3.07 | $3.07 | 673,572 |
| 2020-11-13 | $3.30 | $3.45 | $3.02 | $3.11 | $3.11 | 1,530,542 |
| 2020-11-12 | $2.92 | $3.45 | $2.85 | $3.17 | $3.17 | 2,125,019 |
| 2020-11-11 | $2.97 | $3.12 | $2.90 | $2.98 | $2.98 | 793,057 |
| 2020-11-10 | $3.35 | $3.39 | $3.00 | $3.02 | $3.02 | 1,068,334 |
| 2020-11-09 | $3.78 | $3.79 | $3.41 | $3.53 | $3.53 | 1,183,936 |
| 2020-11-06 | $3.89 | $4.27 | $3.58 | $3.65 | $3.65 | 4,835,322 |
| 2020-11-05 | $5.04 | $5.05 | $3.53 | $3.77 | $3.77 | 45,590,646 |
| 2020-11-04 | $3.15 | $3.28 | $2.76 | $2.77 | $2.77 | 1,184,958 |
| 2020-11-03 | $3.18 | $3.33 | $3.07 | $3.13 | $3.13 | 1,057,316 |
| 2020-11-02 | $3.63 | $3.64 | $3.08 | $3.18 | $3.18 | 1,443,175 |
| 2020-10-30 | $3.82 | $3.88 | $3.32 | $3.43 | $3.43 | 876,949 |
| 2020-10-29 | $4.47 | $4.55 | $3.69 | $3.75 | $3.75 | 1,815,975 |
| 2020-10-28 | $4.62 | $4.67 | $4.31 | $4.46 | $4.46 | 843,416 |
| 2020-10-27 | $4.46 | $5.51 | $4.45 | $4.73 | $4.73 | 4,364,436 |
| 2020-10-26 | $4.76 | $4.93 | $4.28 | $4.56 | $4.56 | 1,163,198 |
| 2020-10-23 | $4.69 | $6.29 | $4.57 | $4.95 | $4.95 | 11,774,003 |
| 2020-10-22 | $4.40 | $5.14 | $4.15 | $4.74 | $4.74 | 4,723,100 |
| 2020-10-21 | $4.26 | $5.99 | $3.45 | $4.61 | $4.61 | 11,361,419 |
| 2020-10-20 | $6.00 | $6.98 | $4.30 | $4.75 | $4.75 | 17,911,722 |
| 2020-10-19 | $3.30 | $13.40 | $2.75 | $8.15 | $8.15 | 234,566,217 |
| 2020-10-16 | $1.37 | $4.50 | $1.28 | $2.07 | $2.07 | 55,134,699 |
| 2020-10-15 | $1.33 | $1.49 | $1.16 | $1.33 | $1.33 | 6,285,603 |
| 2020-10-14 | $0.54 | $2.19 | $0.54 | $1.98 | $1.98 | 59,818,740 |
| 2020-10-13 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 19,033 |
| 2020-10-12 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 26,968 |
| 2020-10-09 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 35,352 |
| 2020-10-08 | $0.53 | $0.54 | $0.51 | $0.53 | $0.53 | 15,999 |
| 2020-10-07 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 30,388 |
| 2020-10-06 | $0.50 | $0.54 | $0.48 | $0.51 | $0.51 | 25,100 |
| 2020-10-05 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 29,443 |
| 2020-10-02 | $0.52 | $0.57 | $0.52 | $0.54 | $0.54 | 9,181 |
| 2020-10-01 | $0.56 | $0.58 | $0.50 | $0.55 | $0.55 | 34,735 |
| 2020-09-30 | $0.60 | $0.60 | $0.55 | $0.57 | $0.57 | 24,688 |
| 2020-09-29 | $0.54 | $0.59 | $0.52 | $0.59 | $0.59 | 54,556 |
| 2020-09-28 | $0.53 | $0.56 | $0.52 | $0.56 | $0.56 | 20,168 |
| 2020-09-25 | $0.55 | $0.56 | $0.51 | $0.56 | $0.56 | 75,657 |
| 2020-09-24 | $0.45 | $0.57 | $0.43 | $0.57 | $0.57 | 177,006 |
| 2020-09-23 | $0.48 | $0.50 | $0.43 | $0.45 | $0.45 | 196,104 |
| 2020-09-22 | $0.46 | $0.52 | $0.44 | $0.46 | $0.46 | 103,017 |
| 2020-09-21 | $0.47 | $0.48 | $0.42 | $0.46 | $0.46 | 88,042 |
| 2020-09-18 | $0.48 | $0.53 | $0.46 | $0.46 | $0.46 | 270,141 |
| 2020-09-17 | $0.48 | $0.48 | $0.45 | $0.47 | $0.47 | 27,575 |
| 2020-09-16 | $0.52 | $0.52 | $0.45 | $0.48 | $0.48 | 62,404 |
| 2020-09-15 | $0.48 | $0.51 | $0.48 | $0.48 | $0.48 | 44,890 |
| 2020-09-14 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 48,188 |
| 2020-09-11 | $0.51 | $0.60 | $0.49 | $0.53 | $0.53 | 233,731 |
| 2020-09-10 | $0.47 | $0.51 | $0.47 | $0.50 | $0.50 | 392,928 |
| 2020-09-09 | $0.43 | $0.79 | $0.43 | $0.52 | $0.52 | 2,891,730 |
| 2020-09-08 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 41,442 |
| 2020-09-04 | $0.50 | $0.51 | $0.40 | $0.44 | $0.44 | 109,024 |
| 2020-09-03 | $0.52 | $0.55 | $0.48 | $0.52 | $0.52 | 85,163 |
| 2020-09-02 | $0.54 | $0.55 | $0.51 | $0.53 | $0.53 | 130,187 |
| 2020-09-01 | $0.56 | $0.57 | $0.51 | $0.55 | $0.55 | 87,224 |
| 2020-08-31 | $0.62 | $0.62 | $0.55 | $0.57 | $0.57 | 94,100 |
| 2020-08-28 | $0.68 | $0.69 | $0.54 | $0.59 | $0.59 | 271,121 |
| 2020-08-27 | $0.55 | $0.68 | $0.54 | $0.65 | $0.65 | 741,228 |
| 2020-08-26 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 207,215 |
| 2020-08-25 | $0.91 | $0.91 | $0.86 | $0.91 | $0.91 | 18,275 |
| 2020-08-24 | $1.00 | $1.00 | $0.90 | $0.91 | $0.91 | 24,398 |
| 2020-08-21 | $0.94 | $0.94 | $0.90 | $0.93 | $0.93 | 3,770 |
| 2020-08-20 | $0.95 | $0.95 | $0.88 | $0.94 | $0.94 | 18,871 |
| 2020-08-19 | $0.90 | $0.95 | $0.88 | $0.92 | $0.92 | 22,490 |
| 2020-08-18 | $0.95 | $0.96 | $0.90 | $0.90 | $0.90 | 36,449 |
| 2020-08-17 | $0.98 | $0.99 | $0.88 | $0.93 | $0.93 | 92,032 |
| 2020-08-14 | $1.00 | $1.04 | $0.94 | $0.99 | $0.99 | 47,499 |
| 2020-08-13 | $1.01 | $1.08 | $0.95 | $1.00 | $1.00 | 124,226 |
| 2020-08-12 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 20,170 |
| 2020-08-11 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 38,823 |
| 2020-08-10 | $1.04 | $1.06 | $0.96 | $1.05 | $1.05 | 65,547 |
| 2020-08-07 | $1.04 | $1.07 | $1.00 | $1.01 | $1.01 | 47,442 |
| 2020-08-06 | $1.02 | $1.08 | $1.01 | $1.03 | $1.03 | 122,269 |
| 2020-08-05 | $1.02 | $1.05 | $0.98 | $1.04 | $1.04 | 71,233 |
| 2020-08-04 | $1.00 | $1.03 | $0.97 | $1.02 | $1.02 | 49,217 |
| 2020-08-03 | $1.04 | $1.06 | $0.96 | $1.02 | $1.02 | 53,295 |
| 2020-07-31 | $1.11 | $1.13 | $0.98 | $1.00 | $1.00 | 220,503 |
| 2020-07-30 | $1.08 | $1.28 | $0.96 | $1.08 | $1.08 | 667,530 |
| 2020-07-29 | $0.91 | $1.32 | $0.91 | $1.08 | $1.08 | 944,590 |
| 2020-07-28 | $0.93 | $0.97 | $0.91 | $0.92 | $0.92 | 41,927 |
| 2020-07-27 | $0.91 | $0.95 | $0.91 | $0.94 | $0.94 | 10,122 |
| 2020-07-24 | $0.88 | $0.97 | $0.85 | $0.92 | $0.92 | 22,343 |
| 2020-07-23 | $0.96 | $0.96 | $0.90 | $0.92 | $0.92 | 73,444 |
| 2020-07-22 | $0.91 | $0.99 | $0.87 | $0.96 | $0.96 | 137,397 |
| 2020-07-21 | $0.90 | $0.90 | $0.82 | $0.87 | $0.87 | 118,319 |
| 2020-07-20 | $0.82 | $0.86 | $0.82 | $0.84 | $0.84 | 18,152 |
| 2020-07-17 | $0.84 | $0.85 | $0.82 | $0.84 | $0.84 | 14,200 |
| 2020-07-16 | $0.79 | $0.88 | $0.79 | $0.84 | $0.84 | 36,000 |
| 2020-07-15 | $0.86 | $0.87 | $0.81 | $0.83 | $0.83 | 35,900 |
| 2020-07-14 | $0.80 | $0.84 | $0.78 | $0.84 | $0.84 | 72,900 |
| 2020-07-13 | $0.83 | $0.85 | $0.81 | $0.81 | $0.81 | 62,100 |
| 2020-07-10 | $0.89 | $0.92 | $0.83 | $0.83 | $0.83 | 89,400 |
| 2020-07-09 | $0.98 | $0.99 | $0.86 | $0.86 | $0.86 | 275,500 |
| 2020-07-08 | $0.92 | $1.28 | $0.91 | $1.06 | $1.06 | 2,896,600 |
| 2020-07-07 | $0.82 | $0.99 | $0.82 | $0.94 | $0.94 | 329,000 |
| 2020-07-06 | $0.80 | $0.84 | $0.79 | $0.81 | $0.81 | 40,200 |
| 2020-07-02 | $0.83 | $0.87 | $0.78 | $0.81 | $0.81 | 40,700 |
| 2020-07-01 | $0.86 | $0.88 | $0.82 | $0.85 | $0.85 | 32,700 |
| 2020-06-30 | $0.91 | $0.91 | $0.80 | $0.86 | $0.86 | 138,300 |
| 2020-06-29 | $0.78 | $0.88 | $0.78 | $0.87 | $0.87 | 223,300 |
| 2020-06-26 | $0.81 | $0.84 | $0.77 | $0.79 | $0.79 | 28,911 |
| 2020-06-25 | $0.81 | $0.86 | $0.77 | $0.78 | $0.78 | 61,018 |
| 2020-06-24 | $0.83 | $0.88 | $0.81 | $0.82 | $0.82 | 15,785 |
| 2020-06-23 | $0.86 | $0.87 | $0.81 | $0.86 | $0.86 | 30,431 |
| 2020-06-22 | $0.90 | $0.90 | $0.83 | $0.85 | $0.85 | 36,632 |
| 2020-06-19 | $0.89 | $0.95 | $0.85 | $0.87 | $0.87 | 38,813 |
| 2020-06-18 | $0.89 | $0.95 | $0.89 | $0.90 | $0.90 | 26,236 |
| 2020-06-17 | $0.98 | $0.99 | $0.91 | $0.91 | $0.91 | 52,061 |
| 2020-06-16 | $0.91 | $1.00 | $0.89 | $0.99 | $0.99 | 62,640 |
| 2020-06-15 | $0.89 | $1.00 | $0.83 | $0.89 | $0.89 | 89,106 |
| 2020-06-12 | $1.07 | $1.28 | $0.90 | $0.97 | $0.97 | 652,713 |
| 2020-06-11 | $1.01 | $1.01 | $0.83 | $0.90 | $0.90 | 94,562 |
| 2020-06-10 | $1.08 | $1.29 | $0.99 | $1.09 | $1.09 | 546,036 |
| 2020-06-09 | $0.88 | $1.17 | $0.88 | $1.01 | $1.01 | 629,454 |
| 2020-06-08 | $0.85 | $0.90 | $0.82 | $0.88 | $0.88 | 32,453 |
| 2020-06-05 | $0.85 | $0.88 | $0.82 | $0.85 | $0.85 | 29,193 |
| 2020-06-04 | $0.80 | $0.86 | $0.78 | $0.85 | $0.85 | 40,539 |
| 2020-06-03 | $0.80 | $0.83 | $0.77 | $0.79 | $0.79 | 27,503 |
| 2020-06-02 | $0.80 | $0.87 | $0.80 | $0.83 | $0.83 | 26,067 |
| 2020-06-01 | $0.79 | $0.83 | $0.79 | $0.80 | $0.80 | 16,407 |
| 2020-05-29 | $0.83 | $0.84 | $0.76 | $0.79 | $0.79 | 29,096 |
| 2020-05-28 | $0.83 | $0.88 | $0.78 | $0.82 | $0.82 | 55,911 |
| 2020-05-27 | $0.83 | $0.90 | $0.83 | $0.84 | $0.84 | 34,842 |
| 2020-05-26 | $0.84 | $0.88 | $0.80 | $0.83 | $0.83 | 37,302 |
| 2020-05-22 | $0.84 | $0.90 | $0.82 | $0.84 | $0.84 | 35,395 |
| 2020-05-21 | $0.98 | $0.98 | $0.85 | $0.86 | $0.86 | 73,974 |
| 2020-05-20 | $0.78 | $0.99 | $0.75 | $0.89 | $0.89 | 512,674 |
| 2020-05-19 | $0.85 | $0.85 | $0.77 | $0.80 | $0.80 | 34,764 |
| 2020-05-18 | $0.74 | $0.86 | $0.74 | $0.80 | $0.80 | 97,532 |
| 2020-05-15 | $0.93 | $0.93 | $0.75 | $0.81 | $0.81 | 190,947 |
| 2020-05-14 | $1.03 | $1.03 | $0.95 | $0.97 | $0.97 | 68,484 |
| 2020-05-13 | $1.17 | $1.17 | $0.99 | $1.00 | $1.00 | 64,557 |
| 2020-05-12 | $1.15 | $1.20 | $1.10 | $1.11 | $1.11 | 278,755 |
| 2020-05-11 | $0.99 | $1.04 | $0.95 | $1.04 | $1.04 | 122,593 |
| 2020-05-08 | $1.00 | $1.04 | $0.95 | $1.00 | $1.00 | 84,659 |
| 2020-05-07 | $1.07 | $1.09 | $0.95 | $1.01 | $1.01 | 270,617 |
| 2020-05-06 | $0.93 | $1.00 | $0.90 | $0.92 | $0.92 | 127,877 |
| 2020-05-05 | $0.93 | $1.15 | $0.90 | $1.01 | $1.01 | 1,003,479 |
| 2020-05-04 | $0.95 | $0.95 | $0.81 | $0.89 | $0.89 | 84,408 |
| 2020-05-01 | $0.99 | $1.04 | $0.90 | $0.90 | $0.90 | 89,066 |
| 2020-04-30 | $0.90 | $1.36 | $0.90 | $1.04 | $1.04 | 532,348 |
| 2020-04-29 | $0.91 | $0.91 | $0.75 | $0.88 | $0.88 | 8,440 |
| 2020-04-28 | $0.83 | $0.94 | $0.83 | $0.83 | $0.83 | 12,730 |
| 2020-04-27 | $0.87 | $0.87 | $0.78 | $0.83 | $0.83 | 20,129 |
| 2020-04-24 | $0.77 | $0.90 | $0.77 | $0.88 | $0.88 | 4,134 |
| 2020-04-23 | $0.92 | $0.92 | $0.80 | $0.90 | $0.90 | 4,795 |
| 2020-04-22 | $1.00 | $1.03 | $0.80 | $0.86 | $0.86 | 14,031 |
| 2020-04-21 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 5,447 |
| 2020-04-20 | $0.95 | $1.00 | $0.95 | $0.95 | $0.95 | 14,748 |
| 2020-04-17 | $0.96 | $1.03 | $0.95 | $0.95 | $0.95 | 4,297 |
| 2020-04-16 | $0.96 | $1.04 | $0.95 | $0.96 | $0.96 | 5,799 |
| 2020-04-15 | $1.05 | $1.05 | $0.95 | $0.96 | $0.96 | 14,820 |
| 2020-04-14 | $0.94 | $1.08 | $0.94 | $1.05 | $1.05 | 12,862 |
| 2020-04-13 | $1.05 | $1.05 | $0.94 | $0.95 | $0.95 | 4,062 |
| 2020-04-09 | $1.08 | $1.08 | $0.98 | $1.02 | $1.02 | 8,778 |
| 2020-04-08 | $0.91 | $1.01 | $0.90 | $1.00 | $1.00 | 6,752 |
| 2020-04-07 | $1.02 | $1.05 | $0.94 | $1.00 | $1.00 | 8,888 |
| 2020-04-06 | $0.85 | $1.00 | $0.82 | $0.97 | $0.97 | 38,627 |
| 2020-04-03 | $0.84 | $0.88 | $0.83 | $0.83 | $0.83 | 3,893 |
| 2020-04-02 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 1,416 |
| 2020-04-01 | $0.78 | $0.90 | $0.78 | $0.89 | $0.89 | 2,055 |
| 2020-03-31 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 22,725 |
| 2020-03-30 | $0.89 | $0.92 | $0.75 | $0.86 | $0.86 | 6,358 |
| 2020-03-27 | $0.85 | $0.90 | $0.75 | $0.88 | $0.88 | 4,105 |
| 2020-03-26 | $0.90 | $0.95 | $0.88 | $0.94 | $0.94 | 14,315 |
| 2020-03-25 | $0.90 | $0.90 | $0.80 | $0.90 | $0.90 | 16,470 |
| 2020-03-24 | $0.87 | $0.98 | $0.75 | $0.90 | $0.90 | 9,518 |
| 2020-03-23 | $0.75 | $0.75 | $0.67 | $0.67 | $0.67 | 2,638 |
| 2020-03-20 | $0.62 | $0.77 | $0.62 | $0.75 | $0.75 | 46,124 |
| 2020-03-19 | $0.47 | $0.57 | $0.41 | $0.56 | $0.56 | 41,298 |
| 2020-03-18 | $0.65 | $0.65 | $0.48 | $0.48 | $0.48 | 16,965 |
| 2020-03-17 | $0.56 | $0.70 | $0.53 | $0.55 | $0.55 | 47,300 |
| 2020-03-16 | $0.65 | $0.73 | $0.53 | $0.68 | $0.68 | 25,616 |
| 2020-03-13 | $0.81 | $0.93 | $0.75 | $0.80 | $0.80 | 11,032 |
| 2020-03-12 | $0.90 | $0.90 | $0.63 | $0.80 | $0.80 | 39,050 |
| 2020-03-11 | $0.98 | $0.99 | $0.88 | $0.95 | $0.95 | 11,558 |
| 2020-03-10 | $1.08 | $1.11 | $0.96 | $0.96 | $0.96 | 46,457 |
| 2020-03-09 | $1.01 | $1.05 | $0.90 | $0.92 | $0.92 | 30,511 |
| 2020-03-06 | $1.11 | $1.12 | $1.05 | $1.08 | $1.08 | 8,785 |
| 2020-03-05 | $1.07 | $1.11 | $1.07 | $1.10 | $1.10 | 6,013 |
| 2020-03-04 | $1.04 | $1.11 | $1.04 | $1.11 | $1.11 | 11,526 |
| 2020-03-03 | $1.08 | $1.08 | $1.04 | $1.06 | $1.06 | 3,175 |
| 2020-03-02 | $1.03 | $1.10 | $1.02 | $1.07 | $1.07 | 24,178 |
| 2020-02-28 | $1.01 | $1.13 | $1.00 | $1.05 | $1.05 | 22,945 |
| 2020-02-27 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 10,855 |
| 2020-02-26 | $1.10 | $1.17 | $1.05 | $1.05 | $1.05 | 16,517 |
| 2020-02-25 | $1.11 | $1.15 | $1.07 | $1.07 | $1.07 | 9,692 |
| 2020-02-24 | $1.17 | $1.17 | $1.08 | $1.09 | $1.09 | 9,703 |
| 2020-02-21 | $1.09 | $1.18 | $1.08 | $1.14 | $1.14 | 21,029 |
| 2020-02-20 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 2,639 |
| 2020-02-19 | $1.15 | $1.17 | $1.10 | $1.17 | $1.17 | 36,448 |
| 2020-02-18 | $1.17 | $1.18 | $1.10 | $1.15 | $1.15 | 6,102 |
| 2020-02-14 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 1,347 |
| 2020-02-13 | $1.15 | $1.15 | $1.07 | $1.12 | $1.12 | 11,071 |
| 2020-02-12 | $1.11 | $1.13 | $1.05 | $1.05 | $1.05 | 39,405 |
| 2020-02-11 | $1.13 | $1.17 | $1.13 | $1.13 | $1.13 | 4,749 |
| 2020-02-10 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,423 |
| 2020-02-07 | $1.15 | $1.18 | $1.13 | $1.14 | $1.14 | 5,575 |
| 2020-02-06 | $1.19 | $1.19 | $1.15 | $1.17 | $1.17 | 6,029 |
| 2020-02-05 | $1.15 | $1.17 | $1.10 | $1.17 | $1.17 | 44,765 |
| 2020-02-04 | $1.16 | $1.19 | $1.07 | $1.07 | $1.07 | 38,659 |
| 2020-02-03 | $1.10 | $1.20 | $1.10 | $1.14 | $1.14 | 12,082 |
| 2020-01-31 | $1.19 | $1.19 | $1.14 | $1.14 | $1.14 | 12,619 |
| 2020-01-30 | $1.17 | $1.20 | $1.13 | $1.14 | $1.14 | 11,223 |
| 2020-01-29 | $1.17 | $1.22 | $1.15 | $1.15 | $1.15 | 12,251 |
| 2020-01-28 | $1.16 | $1.20 | $1.15 | $1.18 | $1.18 | 15,339 |
| 2020-01-27 | $1.16 | $1.17 | $1.13 | $1.15 | $1.15 | 14,352 |
| 2020-01-24 | $1.19 | $1.23 | $1.19 | $1.19 | $1.19 | 5,622 |
| 2020-01-23 | $1.18 | $1.23 | $1.18 | $1.21 | $1.21 | 13,577 |
| 2020-01-22 | $1.20 | $1.24 | $1.16 | $1.17 | $1.17 | 39,627 |
| 2020-01-21 | $1.24 | $1.28 | $1.18 | $1.20 | $1.20 | 73,268 |
| 2020-01-17 | $1.24 | $1.27 | $1.24 | $1.24 | $1.24 | 17,755 |
| 2020-01-16 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 5,590 |
| 2020-01-15 | $1.31 | $1.31 | $1.25 | $1.27 | $1.27 | 23,740 |
| 2020-01-14 | $1.30 | $1.30 | $1.26 | $1.27 | $1.27 | 16,521 |
| 2020-01-13 | $1.27 | $1.34 | $1.24 | $1.26 | $1.26 | 21,325 |
| 2020-01-10 | $1.27 | $1.31 | $1.25 | $1.30 | $1.30 | 14,538 |
| 2020-01-09 | $1.26 | $1.30 | $1.23 | $1.25 | $1.25 | 35,696 |
| 2020-01-08 | $1.28 | $1.37 | $1.21 | $1.25 | $1.25 | 71,904 |
| 2020-01-07 | $1.31 | $1.32 | $1.24 | $1.25 | $1.25 | 36,101 |
| 2020-01-06 | $1.33 | $1.34 | $1.30 | $1.30 | $1.30 | 48,587 |
| 2020-01-03 | $1.39 | $1.39 | $1.30 | $1.32 | $1.32 | 78,143 |
| 2020-01-02 | $1.88 | $1.88 | $1.25 | $1.35 | $1.35 | 586,060 |
| 2019-12-31 | $1.65 | $1.90 | $1.65 | $1.87 | $1.87 | 194,612 |
| 2019-12-30 | $1.39 | $1.78 | $1.39 | $1.57 | $1.57 | 231,167 |
| 2019-12-27 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 5,171 |
| 2019-12-26 | $1.33 | $1.37 | $1.28 | $1.32 | $1.32 | 31,775 |
| 2019-12-24 | $1.30 | $1.35 | $1.27 | $1.33 | $1.33 | 14,147 |
| 2019-12-23 | $1.33 | $1.40 | $1.33 | $1.35 | $1.35 | 25,809 |
| 2019-12-20 | $1.35 | $1.44 | $1.31 | $1.33 | $1.33 | 104,446 |
| 2019-12-19 | $1.47 | $1.47 | $1.21 | $1.31 | $1.31 | 71,957 |
| 2019-12-18 | $1.35 | $1.48 | $1.20 | $1.28 | $1.28 | 120,085 |
| 2019-12-17 | $1.19 | $2.09 | $1.15 | $1.22 | $1.22 | 984,873 |
| 2019-12-16 | $1.19 | $1.34 | $1.08 | $1.15 | $1.15 | 20,451 |
| 2019-12-13 | $1.30 | $1.34 | $1.20 | $1.20 | $1.20 | 13,177 |
| 2019-12-12 | $1.22 | $1.28 | $1.16 | $1.16 | $1.16 | 14,194 |
| 2019-12-11 | $1.26 | $1.27 | $1.08 | $1.22 | $1.22 | 6,728 |
| 2019-12-10 | $1.31 | $1.39 | $1.19 | $1.32 | $1.32 | 25,874 |
| 2019-12-09 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 75 |
| 2019-12-06 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 445 |
| 2019-12-05 | $1.34 | $1.39 | $1.26 | $1.28 | $1.28 | 12,451 |
| 2019-12-04 | $1.34 | $1.41 | $1.34 | $1.36 | $1.36 | 11,808 |
| 2019-12-03 | $1.36 | $1.42 | $1.36 | $1.37 | $1.37 | 3,107 |
| 2019-12-02 | $1.37 | $1.44 | $1.36 | $1.44 | $1.44 | 8,152 |
| 2019-11-29 | $1.45 | $1.50 | $1.41 | $1.44 | $1.44 | 3,128 |
| 2019-11-27 | $1.58 | $1.58 | $1.39 | $1.40 | $1.40 | 44,857 |
| 2019-11-26 | $1.50 | $1.60 | $1.37 | $1.54 | $1.54 | 51,348 |
| 2019-11-25 | $1.44 | $1.46 | $1.35 | $1.40 | $1.40 | 18,545 |
| 2019-11-22 | $1.43 | $1.55 | $1.39 | $1.40 | $1.40 | 45,443 |
| 2019-11-21 | $1.60 | $1.65 | $1.51 | $1.55 | $1.55 | 8,519 |
| 2019-11-20 | $1.45 | $1.65 | $1.36 | $1.50 | $1.50 | 24,061 |
| 2019-11-19 | $1.42 | $1.48 | $1.37 | $1.48 | $1.48 | 4,948 |
| 2019-11-18 | $1.46 | $1.46 | $1.33 | $1.44 | $1.44 | 8,050 |
| 2019-11-15 | $1.47 | $1.50 | $1.42 | $1.47 | $1.47 | 3,585 |
| 2019-11-14 | $1.49 | $1.49 | $1.44 | $1.44 | $1.44 | 3,390 |
| 2019-11-13 | $1.42 | $1.50 | $1.42 | $1.44 | $1.44 | 30,722 |
| 2019-11-12 | $1.50 | $1.50 | $1.38 | $1.49 | $1.49 | 4,792 |
| 2019-11-11 | $1.43 | $1.49 | $1.37 | $1.49 | $1.49 | 5,320 |
| 2019-11-08 | $1.50 | $1.50 | $1.46 | $1.47 | $1.47 | 8,285 |
| 2019-11-07 | $1.48 | $1.55 | $1.41 | $1.41 | $1.41 | 10,494 |
| 2019-11-06 | $1.52 | $1.59 | $1.39 | $1.39 | $1.39 | 10,780 |
| 2019-11-05 | $1.57 | $1.57 | $1.51 | $1.51 | $1.51 | 3,294 |
| 2019-11-04 | $1.60 | $1.60 | $1.47 | $1.55 | $1.55 | 3,593 |
| 2019-11-01 | $1.40 | $1.55 | $1.40 | $1.52 | $1.52 | 7,646 |
| 2019-10-31 | $1.64 | $1.64 | $1.32 | $1.40 | $1.40 | 31,242 |
| 2019-10-30 | $1.60 | $1.64 | $1.55 | $1.64 | $1.64 | 1,728 |
| 2019-10-29 | $1.53 | $1.71 | $1.50 | $1.57 | $1.57 | 13,003 |
| 2019-10-28 | $1.65 | $1.67 | $1.51 | $1.51 | $1.51 | 6,535 |
| 2019-10-25 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 645 |
| 2019-10-24 | $1.74 | $1.79 | $1.72 | $1.73 | $1.73 | 11,485 |
| 2019-10-23 | $1.72 | $1.72 | $1.69 | $1.69 | $1.69 | 1,599 |
| 2019-10-22 | $1.61 | $1.63 | $1.59 | $1.63 | $1.63 | 6,129 |
| 2019-10-21 | $1.73 | $1.73 | $1.60 | $1.67 | $1.67 | 5,907 |
| 2019-10-18 | $1.79 | $1.79 | $1.63 | $1.63 | $1.63 | 36,242 |
| 2019-10-17 | $1.78 | $1.87 | $1.75 | $1.75 | $1.75 | 10,105 |
| 2019-10-16 | $1.62 | $1.81 | $1.55 | $1.74 | $1.74 | 91,646 |
| 2019-10-15 | $1.62 | $1.68 | $1.62 | $1.66 | $1.66 | 5,334 |
| 2019-10-14 | $1.66 | $1.72 | $1.59 | $1.72 | $1.72 | 11,750 |
| 2019-10-11 | $1.71 | $1.71 | $1.64 | $1.66 | $1.66 | 1,291 |
| 2019-10-10 | $1.68 | $1.68 | $1.63 | $1.64 | $1.64 | 6,809 |
| 2019-10-09 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 102 |
| 2019-10-08 | $1.79 | $1.79 | $1.58 | $1.62 | $1.62 | 36,247 |
| 2019-10-07 | $1.81 | $1.81 | $1.75 | $1.75 | $1.75 | 6,820 |
| 2019-10-04 | $2.01 | $2.01 | $1.71 | $1.76 | $1.76 | 10,179 |
| 2019-10-03 | $1.62 | $1.74 | $1.62 | $1.63 | $1.63 | 19,021 |
| 2019-10-02 | $1.77 | $1.77 | $1.59 | $1.60 | $1.60 | 24,973 |
| 2019-10-01 | $1.77 | $1.80 | $1.72 | $1.80 | $1.80 | 12,577 |
| 2019-09-30 | $1.71 | $1.83 | $1.71 | $1.80 | $1.80 | 5,384 |
| 2019-09-27 | $1.91 | $1.96 | $1.71 | $1.74 | $1.74 | 21,690 |
| 2019-09-26 | $1.93 | $2.00 | $1.86 | $1.92 | $1.92 | 23,763 |
| 2019-09-25 | $2.12 | $2.17 | $1.90 | $1.93 | $1.93 | 31,844 |
| 2019-09-24 | $2.14 | $2.17 | $2.00 | $2.01 | $2.01 | 29,650 |
| 2019-09-23 | $2.19 | $2.25 | $2.07 | $2.16 | $2.16 | 30,551 |
| 2019-09-20 | $2.07 | $2.25 | $2.07 | $2.14 | $2.14 | 94,505 |
| 2019-09-19 | $2.06 | $2.09 | $1.90 | $2.06 | $2.06 | 37,996 |
| 2019-09-18 | $2.00 | $2.03 | $1.90 | $1.95 | $1.95 | 10,219 |
| 2019-09-17 | $2.14 | $2.14 | $2.02 | $2.03 | $2.03 | 12,056 |
| 2019-09-16 | $1.93 | $2.08 | $1.93 | $1.96 | $1.96 | 16,521 |
| 2019-09-13 | $1.95 | $1.95 | $1.92 | $1.95 | $1.95 | 3,478 |
| 2019-09-12 | $2.00 | $2.09 | $1.95 | $1.95 | $1.95 | 52,612 |
| 2019-09-11 | $2.04 | $2.21 | $1.97 | $2.02 | $2.02 | 23,642 |
| 2019-09-10 | $1.99 | $2.31 | $1.94 | $2.03 | $2.03 | 64,058 |
| 2019-09-09 | $1.90 | $1.98 | $1.89 | $1.96 | $1.96 | 9,422 |
| 2019-09-06 | $1.81 | $1.92 | $1.80 | $1.88 | $1.88 | 22,164 |
| 2019-09-05 | $1.89 | $1.91 | $1.80 | $1.80 | $1.80 | 3,937 |
| 2019-09-04 | $1.92 | $1.98 | $1.83 | $1.83 | $1.83 | 5,235 |
| 2019-09-03 | $1.84 | $1.88 | $1.80 | $1.88 | $1.88 | 11,075 |
| 2019-08-30 | $1.96 | $2.05 | $1.81 | $1.86 | $1.86 | 16,922 |
| 2019-08-29 | $1.99 | $2.07 | $1.88 | $1.90 | $1.90 | 26,158 |
| 2019-08-28 | $1.99 | $2.00 | $1.94 | $1.98 | $1.98 | 24,334 |
| 2019-08-27 | $1.77 | $2.11 | $1.77 | $1.97 | $1.97 | 61,352 |
| 2019-08-26 | $1.90 | $1.90 | $1.75 | $1.75 | $1.75 | 1,158 |
| 2019-08-23 | $1.69 | $1.84 | $1.69 | $1.81 | $1.81 | 22,987 |
| 2019-08-22 | $1.71 | $1.94 | $1.71 | $1.80 | $1.80 | 51,913 |
| 2019-08-21 | $1.91 | $1.91 | $1.77 | $1.83 | $1.83 | 12,691 |
| 2019-08-20 | $1.71 | $1.93 | $1.71 | $1.85 | $1.85 | 26,066 |
| 2019-08-19 | $1.72 | $1.80 | $1.60 | $1.80 | $1.80 | 48,722 |
| 2019-08-16 | $1.88 | $1.99 | $1.80 | $1.86 | $1.86 | 40,450 |
| 2019-08-15 | $1.41 | $1.88 | $1.34 | $1.88 | $1.88 | 77,315 |
| 2019-08-14 | $1.38 | $1.39 | $1.26 | $1.39 | $1.39 | 14,432 |
| 2019-08-13 | $1.29 | $1.47 | $1.29 | $1.37 | $1.37 | 25,087 |
| 2019-08-12 | $1.38 | $1.47 | $1.06 | $1.28 | $1.28 | 55,360 |
| 2019-08-09 | $1.46 | $1.52 | $1.37 | $1.40 | $1.40 | 40,469 |
| 2019-08-08 | $1.48 | $1.59 | $1.48 | $1.50 | $1.50 | 15,802 |
| 2019-08-07 | $1.54 | $1.57 | $1.46 | $1.53 | $1.53 | 52,352 |
| 2019-08-06 | $1.62 | $1.68 | $1.47 | $1.56 | $1.56 | 34,674 |
| 2019-08-05 | $1.64 | $1.65 | $1.60 | $1.60 | $1.60 | 8,947 |
| 2019-08-02 | $1.60 | $1.72 | $1.60 | $1.65 | $1.65 | 19,673 |
| 2019-08-01 | $1.67 | $1.72 | $1.60 | $1.63 | $1.63 | 24,156 |
| 2019-07-31 | $1.49 | $1.80 | $1.49 | $1.64 | $1.64 | 90,942 |
| 2019-07-30 | $1.49 | $1.53 | $1.45 | $1.52 | $1.52 | 24,739 |
| 2019-07-29 | $1.49 | $1.53 | $1.48 | $1.49 | $1.49 | 29,543 |
| 2019-07-26 | $1.55 | $1.55 | $1.48 | $1.52 | $1.52 | 25,099 |
| 2019-07-25 | $1.49 | $1.56 | $1.49 | $1.50 | $1.50 | 34,206 |
| 2019-07-24 | $1.72 | $1.72 | $1.45 | $1.49 | $1.49 | 87,408 |
| 2019-07-23 | $1.48 | $1.79 | $1.37 | $1.72 | $1.72 | 298,309 |
| 2019-07-22 | $1.51 | $1.54 | $1.45 | $1.47 | $1.47 | 36,662 |
| 2019-07-19 | $1.47 | $1.65 | $1.41 | $1.51 | $1.51 | 80,531 |
| 2019-07-18 | $1.66 | $1.67 | $1.42 | $1.46 | $1.46 | 109,206 |
| 2019-07-17 | $1.75 | $1.77 | $1.65 | $1.66 | $1.66 | 20,388 |
| 2019-07-16 | $1.84 | $1.84 | $1.60 | $1.64 | $1.64 | 45,832 |
| 2019-07-15 | $1.78 | $1.85 | $1.70 | $1.80 | $1.80 | 18,762 |
| 2019-07-12 | $1.81 | $1.88 | $1.72 | $1.74 | $1.74 | 49,985 |
| 2019-07-11 | $1.95 | $1.96 | $1.79 | $1.83 | $1.83 | 93,549 |
| 2019-07-10 | $1.98 | $2.00 | $1.88 | $1.95 | $1.95 | 40,277 |
| 2019-07-09 | $2.02 | $2.05 | $1.96 | $1.98 | $1.98 | 44,118 |
| 2019-07-08 | $2.01 | $2.03 | $1.95 | $2.01 | $2.01 | 23,043 |
| 2019-07-05 | $2.05 | $2.10 | $1.95 | $2.02 | $2.02 | 81,400 |
| 2019-07-03 | $2.10 | $2.15 | $2.02 | $2.05 | $2.05 | 25,370 |
| 2019-07-02 | $2.17 | $2.21 | $2.01 | $2.01 | $2.01 | 66,954 |
| 2019-07-01 | $2.26 | $2.27 | $2.07 | $2.12 | $2.12 | 72,389 |
| 2019-06-28 | $2.13 | $2.26 | $2.10 | $2.20 | $2.20 | 56,701 |
| 2019-06-27 | $2.18 | $2.19 | $2.02 | $2.06 | $2.06 | 82,581 |
| 2019-06-26 | $2.22 | $2.28 | $2.13 | $2.18 | $2.18 | 128,367 |
| 2019-06-25 | $2.21 | $2.35 | $2.12 | $2.15 | $2.15 | 61,207 |
| 2019-06-24 | $2.30 | $2.33 | $2.20 | $2.23 | $2.23 | 30,128 |
| 2019-06-21 | $2.42 | $2.42 | $2.20 | $2.23 | $2.23 | 101,850 |
| 2019-06-20 | $2.48 | $2.48 | $2.20 | $2.20 | $2.20 | 71,478 |
| 2019-06-19 | $2.30 | $2.63 | $2.20 | $2.40 | $2.40 | 177,619 |
| 2019-06-18 | $2.20 | $2.31 | $2.20 | $2.20 | $2.20 | 53,117 |
| 2019-06-17 | $2.18 | $2.18 | $2.10 | $2.10 | $2.10 | 23,092 |
| 2019-06-14 | $2.03 | $2.23 | $2.00 | $2.20 | $2.20 | 29,788 |
| 2019-06-13 | $2.02 | $2.11 | $2.01 | $2.04 | $2.04 | 29,614 |
| 2019-06-12 | $2.30 | $2.30 | $2.01 | $2.01 | $2.01 | 53,348 |
| 2019-06-11 | $2.18 | $2.18 | $2.06 | $2.08 | $2.08 | 85,702 |
| 2019-06-10 | $2.10 | $2.21 | $2.04 | $2.15 | $2.15 | 38,732 |
| 2019-06-07 | $2.10 | $2.34 | $2.10 | $2.10 | $2.10 | 38,978 |
| 2019-06-06 | $2.12 | $2.20 | $2.00 | $2.12 | $2.12 | 70,498 |
| 2019-06-05 | $2.32 | $2.42 | $2.10 | $2.24 | $2.24 | 45,934 |
| 2019-06-04 | $2.20 | $2.43 | $2.16 | $2.21 | $2.21 | 128,134 |
| 2019-06-03 | $2.38 | $2.39 | $2.05 | $2.16 | $2.16 | 169,315 |
| 2019-05-31 | $2.53 | $2.58 | $2.40 | $2.40 | $2.40 | 87,554 |
| 2019-05-30 | $2.82 | $2.93 | $2.52 | $2.53 | $2.53 | 89,275 |
| 2019-05-29 | $2.75 | $3.15 | $2.55 | $2.85 | $2.85 | 399,234 |
| 2019-05-28 | $2.70 | $2.94 | $2.68 | $2.69 | $2.69 | 26,188 |
| 2019-05-24 | $2.87 | $2.91 | $2.40 | $2.71 | $2.71 | 88,382 |
| 2019-05-23 | $2.57 | $3.00 | $2.55 | $2.74 | $2.74 | 62,831 |
| 2019-05-22 | $2.89 | $2.89 | $2.61 | $2.70 | $2.70 | 93,135 |
| 2019-05-21 | $2.69 | $3.20 | $2.30 | $3.20 | $3.20 | 297,110 |
| 2019-05-20 | $2.84 | $2.98 | $2.75 | $2.75 | $2.75 | 83,957 |
| 2019-05-17 | $3.08 | $3.14 | $2.75 | $2.84 | $2.84 | 151,550 |
| 2019-05-16 | $3.13 | $3.20 | $3.05 | $3.08 | $3.08 | 121,146 |
| 2019-05-15 | $3.30 | $3.30 | $3.06 | $3.19 | $3.19 | 124,025 |
| 2019-05-14 | $3.20 | $3.25 | $2.92 | $3.25 | $3.25 | 140,780 |
| 2019-05-13 | $3.25 | $3.29 | $3.02 | $3.19 | $3.19 | 143,737 |
| 2019-05-10 | $2.86 | $3.30 | $2.80 | $3.29 | $3.29 | 330,994 |
| 2019-05-09 | $3.09 | $3.09 | $2.74 | $2.94 | $2.94 | 188,690 |
| 2019-05-08 | $3.43 | $3.58 | $3.01 | $3.16 | $3.16 | 369,146 |
| 2019-05-07 | $3.51 | $3.69 | $3.25 | $3.44 | $3.44 | 270,051 |
| 2019-05-06 | $3.22 | $4.20 | $3.09 | $3.70 | $3.70 | 1,413,960 |
| 2019-05-03 | $2.78 | $4.00 | $2.60 | $3.36 | $3.36 | 1,347,328 |
| 2019-05-02 | $3.19 | $3.19 | $2.75 | $2.78 | $2.78 | 158,123 |
| 2019-05-01 | $3.65 | $3.65 | $2.75 | $2.81 | $2.81 | 708,600 |
| 2019-04-30 | $8.30 | $8.30 | $4.57 | $4.99 | $4.99 | 507,803 |
| 2019-04-29 | $8.96 | $9.62 | $8.73 | $8.73 | $8.73 | 9,632 |
| 2019-04-26 | $8.61 | $8.96 | $8.57 | $8.78 | $8.78 | 10,695 |
| 2019-04-25 | $8.62 | $8.62 | $8.58 | $8.58 | $8.58 | 3,205 |
| 2019-04-24 | $8.41 | $9.10 | $8.41 | $8.51 | $8.51 | 3,363 |
| 2019-04-23 | $9.00 | $9.03 | $8.20 | $8.39 | $8.39 | 15,697 |
| 2019-04-22 | $10.30 | $10.30 | $9.15 | $9.15 | $9.15 | 7,519 |
| 2019-04-18 | $10.31 | $10.40 | $10.31 | $10.37 | $10.37 | 28,922 |
| 2019-04-17 | $10.30 | $10.40 | $9.86 | $10.40 | $10.40 | 86,908 |
| 2019-04-16 | $10.31 | $10.33 | $10.30 | $10.31 | $10.31 | 119,867 |
| 2019-04-15 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 53,454 |
| 2019-04-12 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 17,786 |
| 2019-04-11 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 31,053 |
| 2019-04-10 | $10.32 | $10.34 | $10.31 | $10.32 | $10.32 | 224,738 |
| 2019-04-09 | $10.32 | $10.33 | $10.32 | $10.32 | $10.32 | 131,278 |
| 2019-04-08 | $10.34 | $10.34 | $10.32 | $10.32 | $10.32 | 227,824 |
| 2019-04-05 | $10.34 | $10.36 | $10.32 | $10.32 | $10.32 | 26,256 |
| 2019-04-04 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 28,306 |
| 2019-04-03 | $10.35 | $10.35 | $10.31 | $10.32 | $10.32 | 122,538 |
| 2019-04-02 | $10.35 | $10.35 | $10.30 | $10.33 | $10.33 | 658,324 |
| 2019-04-01 | $9.01 | $10.38 | $9.01 | $10.34 | $10.34 | 50,948 |
| 2019-03-29 | $7.15 | $7.80 | $7.05 | $7.18 | $7.18 | 16,309 |
| 2019-03-28 | $7.97 | $8.74 | $7.75 | $7.76 | $7.76 | 3,549 |
| 2019-03-27 | $10.25 | $10.25 | $7.65 | $7.66 | $7.66 | 26,451 |
| 2019-03-26 | $10.30 | $10.33 | $10.28 | $10.33 | $10.33 | 14,467 |
| 2019-03-25 | $10.32 | $10.33 | $10.29 | $10.33 | $10.33 | 2,973 |
| 2019-03-22 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 35,400 |
| 2019-03-21 | $10.28 | $10.29 | $10.28 | $10.28 | $10.28 | 30,950 |
| 2019-03-20 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 75,909 |
| 2019-03-19 | $10.34 | $10.34 | $10.28 | $10.28 | $10.28 | 5,553 |
| 2019-03-18 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 6 |
| 2019-03-15 | $10.32 | $10.34 | $10.30 | $10.34 | $10.34 | 18,370 |
| 2019-03-14 | $10.30 | $10.31 | $10.29 | $10.31 | $10.31 | 253,645 |
| 2019-03-13 | $10.24 | $10.30 | $10.24 | $10.30 | $10.30 | 4,135 |
| 2019-03-12 | $10.29 | $10.29 | $10.24 | $10.29 | $10.29 | 4,240 |
| 2019-03-11 | $10.28 | $10.29 | $10.24 | $10.29 | $10.29 | 4,971 |
| 2019-03-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-03-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-03-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-03-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 31 |
| 2019-03-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 17 |
| 2019-03-01 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 31 |
| 2019-02-28 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 44 |
| 2019-02-27 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,044 |
| 2019-02-26 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 25,000 |
| 2019-02-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 10 |
| 2019-02-20 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 11,383 |
| 2019-02-19 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 549 |
| 2019-02-15 | $10.27 | $10.27 | $10.26 | $10.27 | $10.27 | 11,535 |
| 2019-02-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-02-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-02-12 | $10.27 | $10.27 | $10.24 | $10.24 | $10.24 | 2,805 |
| 2019-02-11 | $10.26 | $10.27 | $10.25 | $10.25 | $10.25 | 2,319 |
| 2019-02-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 5 |
| 2019-02-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1 |
| 2019-02-06 | $10.25 | $10.28 | $10.25 | $10.28 | $10.28 | 9,680 |
| 2019-02-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-02-04 | $10.27 | $10.27 | $10.22 | $10.22 | $10.22 | 400 |
| 2019-02-01 | $10.23 | $10.25 | $10.22 | $10.23 | $10.23 | 129,823 |
| 2019-01-31 | $10.22 | $10.23 | $10.22 | $10.22 | $10.22 | 136,567 |
| 2019-01-30 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 25,055 |
| 2019-01-29 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2019-01-28 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 375,238 |
| 2019-01-25 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 5,011 |
| 2019-01-24 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 142 |
| 2019-01-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 250,000 |
| 2019-01-22 | $10.17 | $10.22 | $10.17 | $10.22 | $10.22 | 251,428 |
| 2019-01-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 111 |
| 2019-01-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,196 |
| 2019-01-16 | $10.20 | $10.21 | $10.16 | $10.17 | $10.17 | 11,651 |
| 2019-01-15 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 751 |
| 2019-01-14 | $10.12 | $10.20 | $10.12 | $10.13 | $10.13 | 1,213 |
| 2019-01-11 | $10.18 | $10.19 | $10.11 | $10.11 | $10.11 | 10,645 |
| 2019-01-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 196 |
| 2019-01-09 | $10.13 | $10.18 | $10.11 | $10.18 | $10.18 | 22,535 |
| 2019-01-08 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 7,193 |
| 2019-01-07 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 132 |
| 2019-01-04 | $10.13 | $10.15 | $10.11 | $10.15 | $10.15 | 2,377 |
| 2019-01-03 | $10.13 | $10.17 | $10.13 | $10.15 | $10.15 | 208,374 |
| 2019-01-02 | $10.13 | $10.14 | $10.12 | $10.14 | $10.14 | 5,602 |
| 2018-12-31 | $10.13 | $10.13 | $10.06 | $10.10 | $10.10 | 13,186 |
| 2018-12-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 65,039 |
| 2018-12-27 | $10.12 | $10.14 | $10.05 | $10.11 | $10.11 | 241,827 |
| 2018-12-26 | $10.14 | $10.14 | $10.05 | $10.05 | $10.05 | 319 |
| 2018-12-24 | $10.15 | $10.15 | $10.05 | $10.05 | $10.05 | 659 |
| 2018-12-21 | $10.13 | $10.14 | $9.85 | $9.97 | $9.97 | 57,976 |
| 2018-12-20 | $10.10 | $10.14 | $10.05 | $10.14 | $10.14 | 25,533 |
| 2018-12-19 | $10.12 | $10.12 | $10.08 | $10.08 | $10.08 | 1,645 |
| 2018-12-18 | $10.08 | $10.11 | $10.07 | $10.10 | $10.10 | 126,764 |
| 2018-12-17 | $10.10 | $10.11 | $10.03 | $10.11 | $10.11 | 108,207 |
| 2018-12-14 | $10.09 | $10.15 | $10.07 | $10.13 | $10.13 | 68,734 |
| 2018-12-13 | $10.05 | $10.15 | $10.05 | $10.15 | $10.15 | 1,307 |
| 2018-12-12 | $10.12 | $10.12 | $10.06 | $10.06 | $10.06 | 247,131 |
| 2018-12-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 145 |
| 2018-12-10 | $10.02 | $10.06 | $10.02 | $10.06 | $10.06 | 4,510 |
| 2018-12-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2018-12-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 43 |
| 2018-12-03 | $10.06 | $10.12 | $10.05 | $10.08 | $10.08 | 67,125 |
| 2018-11-30 | $10.11 | $10.11 | $10.09 | $10.10 | $10.10 | 3,220 |
| 2018-11-29 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 2,280 |
| 2018-11-28 | $10.10 | $10.10 | $10.06 | $10.06 | $10.06 | 1,212 |
| 2018-11-27 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 15,559 |
| 2018-11-26 | $10.07 | $10.07 | $9.90 | $9.90 | $9.90 | 33,079 |
| 2018-11-21 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 10,200 |
| 2018-11-20 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-11-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-11-16 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 4,338 |
| 2018-11-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 60,200 |
| 2018-11-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,269 |
| 2018-11-13 | $10.04 | $10.05 | $9.90 | $9.90 | $9.90 | 4,191 |
| 2018-11-12 | $10.05 | $10.10 | $10.04 | $10.04 | $10.04 | 230,595 |
| 2018-11-09 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 139,079 |
| 2018-11-08 | $10.06 | $10.08 | $10.05 | $10.07 | $10.07 | 79,599 |
| 2018-11-07 | $10.07 | $10.08 | $10.05 | $10.05 | $10.05 | 2,329,761 |
| 2018-11-06 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 200 |
| 2018-11-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-11-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-11-01 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 204 |
| 2018-10-31 | $10.08 | $10.08 | $9.99 | $10.03 | $10.03 | 1,444,000 |
| 2018-10-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 5,643 |
| 2018-10-29 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 27,297 |
| 2018-10-26 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 2,150 |
| 2018-10-25 | $10.08 | $10.10 | $10.07 | $10.08 | $10.08 | 12,164 |
| 2018-10-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,500 |
| 2018-10-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2018-10-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 6,800 |
| 2018-10-19 | $10.08 | $10.09 | $10.06 | $10.08 | $10.08 | 9,493 |
| 2018-10-18 | $10.04 | $10.08 | $10.04 | $10.08 | $10.08 | 157,531 |
| 2018-10-17 | $10.05 | $10.09 | $10.05 | $10.05 | $10.05 | 1,488 |
| 2018-10-16 | $10.10 | $10.10 | $10.05 | $10.07 | $10.07 | 469 |
| 2018-10-15 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 2,411 |
| 2018-10-12 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 387 |
| 2018-10-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 4,913 |
| 2018-10-10 | $10.07 | $10.07 | $10.04 | $10.07 | $10.07 | 94,803 |
| 2018-10-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2018-10-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2018-10-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2018-10-04 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 253,273 |
| 2018-10-03 | $10.05 | $10.10 | $9.92 | $10.10 | $10.10 | 155,880 |
| 2018-10-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2018-10-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2018-09-28 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 706 |
| 2018-09-27 | $10.05 | $10.05 | $10.03 | $10.05 | $10.05 | 3,287 |
| 2018-09-26 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 201 |
| 2018-09-25 | $10.10 | $10.89 | $9.95 | $9.95 | $9.95 | 1,191 |
| 2018-09-24 | $10.01 | $10.23 | $9.90 | $9.95 | $9.95 | 7,233 |
| 2018-09-21 | $10.08 | $10.08 | $9.91 | $9.91 | $9.91 | 3,538 |
| 2018-09-20 | $10.05 | $10.05 | $10.03 | $10.05 | $10.05 | 2,931 |
| 2018-09-19 | $10.07 | $11.00 | $10.07 | $11.00 | $11.00 | 3,784 |
| 2018-09-18 | $9.99 | $10.05 | $9.99 | $10.04 | $10.04 | 1,200 |
| 2018-09-17 | $9.92 | $10.05 | $9.92 | $10.05 | $10.05 | 220 |
| 2018-09-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 924 |
| 2018-09-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,041 |
| 2018-09-12 | $10.00 | $10.05 | $9.91 | $10.05 | $10.05 | 6,962 |
| 2018-09-11 | $10.02 | $10.07 | $10.00 | $10.05 | $10.05 | 5,600 |
| 2018-09-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 496 |
| 2018-09-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2018-09-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2018-09-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 25,200 |
| 2018-09-04 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 28,858 |
| 2018-08-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,000 |
| 2018-08-30 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 6,454 |
| 2018-08-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 91 |
| 2018-08-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-08-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 897 |
| 2018-08-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 500 |
| 2018-08-23 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 13,504 |
| 2018-08-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2018-08-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2018-08-20 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 2,072 |
| 2018-08-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2018-08-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-08-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 12 |
| 2018-08-14 | $9.90 | $9.97 | $9.90 | $9.97 | $9.97 | 1,125 |
| 2018-08-13 | $9.93 | $9.93 | $9.85 | $9.93 | $9.93 | 9,029 |
| 2018-08-10 | $9.94 | $9.94 | $9.92 | $9.94 | $9.94 | 1,490 |
| 2018-08-09 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 1,100 |
| 2018-08-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,176 |
| 2018-08-07 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 22,630 |
| 2018-08-06 | $9.96 | $9.97 | $9.93 | $9.95 | $9.95 | 182,298 |
| 2018-08-03 | $10.02 | $10.02 | $9.95 | $9.95 | $9.95 | 20,938 |
| 2018-08-02 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 5,331 |
| 2018-08-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 4,567 |
| 2018-07-31 | $9.95 | $9.96 | $9.93 | $9.95 | $9.95 | 351,140 |
| 2018-07-30 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 6,812 |
| 2018-07-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 8,522 |
| 2018-07-26 | $10.03 | $10.03 | $9.95 | $9.95 | $9.95 | 755,458 |
| 2018-07-25 | $9.95 | $10.07 | $9.95 | $10.03 | $10.03 | 16,594 |
| 2018-07-24 | $9.89 | $11.00 | $9.89 | $10.09 | $10.09 | 16,629 |
| 2018-07-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6,091 |
| 2018-07-20 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 175,015 |
| 2018-07-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 13,000 |
| 2018-07-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 29,078 |
| 2018-07-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2018-07-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2018-07-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2018-07-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2018-07-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2018-07-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2018-07-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 97 |
| 2018-07-06 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 3,021 |
| 2018-07-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 694 |
| 2018-07-03 | $9.89 | $9.89 | $9.85 | $9.89 | $9.89 | 53,220 |
| 2018-07-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2018-06-29 | $9.86 | $9.89 | $9.85 | $9.89 | $9.89 | 35,872 |
| 2018-06-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 11,586 |
| 2018-06-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 336 |
| 2018-06-26 | $9.86 | $9.89 | $9.85 | $9.89 | $9.89 | 19,924 |
| 2018-06-25 | $9.88 | $9.89 | $9.86 | $9.89 | $9.89 | 30,526 |
| 2018-06-22 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 2,179 |
| 2018-06-21 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 3,400 |
| 2018-06-20 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 1,860 |
| 2018-06-19 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 675 |
| 2018-06-18 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 512 |
| 2018-06-15 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 201,527 |
| 2018-06-14 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 265,605 |
| 2018-06-13 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 4,343 |
| 2018-06-12 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 5,476 |
| 2018-06-11 | $9.87 | $9.89 | $9.85 | $9.89 | $9.89 | 107,185 |
| 2018-06-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2018-06-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2018-06-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2018-06-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2018-06-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2018-06-01 | $9.86 | $9.86 | $9.83 | $9.85 | $9.85 | 26,600 |
| 2018-05-31 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 22,300 |
| 2018-05-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 575 |
| 2018-05-29 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 45,900 |
| 2018-05-25 | $9.86 | $9.86 | $9.83 | $9.83 | $9.83 | 19,162 |
| 2018-05-24 | $9.83 | $9.87 | $9.80 | $9.84 | $9.84 | 317,400 |
| 2018-05-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-05-22 | $9.78 | $9.82 | $9.78 | $9.80 | $9.80 | 18,100 |
| 2018-05-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2018-05-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2018-05-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2018-05-16 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 4,000 |
| 2018-05-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 178,600 |
| 2018-05-14 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 801 |
| 2018-05-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-05-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 100,000 |
| 2018-05-09 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 103,800 |
| 2018-05-08 | $9.74 | $9.78 | $9.72 | $9.74 | $9.74 | 150,201 |
| 2018-05-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 200 |
| 2018-05-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-05-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-05-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 23 |
| 2018-05-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 44 |
| 2018-04-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 77,300 |
| 2018-04-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 44 |
| 2018-04-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 44 |
| 2018-04-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,400 |
| 2018-04-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 44 |
| 2018-04-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 43 |
| 2018-04-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 42 |
| 2018-04-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 44 |
| 2018-04-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 47 |
| 2018-04-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 71 |
| 2018-04-16 | $9.82 | $9.82 | $9.77 | $9.77 | $9.77 | 5,676 |
| 2018-04-13 | $9.77 | $9.81 | $9.75 | $9.81 | $9.81 | 430 |
| 2018-04-12 | $9.75 | $9.75 | $9.71 | $9.74 | $9.74 | 79,645 |
| 2018-04-11 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 445 |
| 2018-04-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2018-04-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2018-04-06 | $9.70 | $9.79 | $9.70 | $9.79 | $9.79 | 2,267 |
| 2018-04-05 | $9.82 | $9.82 | $9.70 | $9.70 | $9.70 | 5,265 |
| 2018-04-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3,934 |
| 2018-04-03 | $9.82 | $9.82 | $9.74 | $9.75 | $9.75 | 2,800 |
| 2018-04-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-03-29 | $9.80 | $9.80 | $9.73 | $9.74 | $9.74 | 1,000 |
| 2018-03-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-03-27 | $9.77 | $9.80 | $9.73 | $9.78 | $9.78 | 320,415 |
| 2018-03-26 | $9.80 | $9.80 | $9.72 | $9.75 | $9.75 | 251,898 |
| 2018-03-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-03-22 | $9.65 | $9.78 | $9.65 | $9.78 | $9.78 | 2,121 |
| 2018-03-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 370 |
| 2018-03-20 | $9.79 | $9.79 | $9.76 | $9.79 | $9.79 | 1,007 |
| 2018-03-19 | $9.70 | $9.77 | $9.70 | $9.76 | $9.76 | 72,255 |
| 2018-03-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2018-03-15 | $9.69 | $9.79 | $9.68 | $9.79 | $9.79 | 105,136 |
| 2018-03-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2018-03-13 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 1,388 |
| 2018-03-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-03-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 200,003 |
| 2018-03-08 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 15,739 |
| 2018-03-07 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 520,579 |
| 2018-03-06 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 1,283 |
| 2018-03-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2018-03-02 | $9.71 | $9.77 | $9.71 | $9.77 | $9.77 | 2,850 |
| 2018-03-01 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 535 |
| 2018-02-28 | $9.78 | $9.78 | $9.71 | $9.76 | $9.76 | 775 |
| 2018-02-27 | $9.74 | $9.78 | $9.65 | $9.76 | $9.76 | 10,824 |
| 2018-02-26 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 926,202 |
| 2018-02-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-02-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 300 |
| 2018-02-21 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 17,300 |
| 2018-02-20 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 3,027 |
| 2018-02-16 | $9.71 | $9.73 | $9.70 | $9.73 | $9.73 | 6,250 |
| 2018-02-15 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 487,757 |
| 2018-02-14 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 42,720 |
| 2018-02-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 64 |
| 2018-02-12 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 1,500 |
| 2018-02-09 | $9.68 | $9.69 | $9.65 | $9.69 | $9.69 | 6,400 |
| 2018-02-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2018-02-07 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 162,043 |
| 2018-02-06 | $9.70 | $9.72 | $9.68 | $9.70 | $9.70 | 1,073,588 |
| 2018-02-05 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 218,200 |
| 2018-02-02 | $9.68 | $9.69 | $9.67 | $9.69 | $9.69 | 87,700 |
| 2018-02-01 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 15,450 |
| 2018-01-31 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 260,250 |
| 2018-01-30 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 24,000 |
| 2018-01-29 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 49,875 |
| 2018-01-26 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 9,200 |
| 2018-01-25 | $9.63 | $9.63 | $9.62 | $9.62 | $9.62 | 87,000 |
| 2018-01-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 150 |
| 2018-01-23 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 14,075 |
| 2018-01-22 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 3,600 |
| 2018-01-19 | $9.67 | $9.68 | $9.66 | $9.66 | $9.66 | 27,725 |
| 2018-01-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 600 |
| 2018-01-17 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 30,550 |
| 2018-01-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 250 |
| 2018-01-12 | $9.67 | $9.67 | $9.62 | $9.66 | $9.66 | 101,039 |
| 2018-01-11 | $9.67 | $9.67 | $9.63 | $9.66 | $9.66 | 1,490,150 |
| 2018-01-10 | $9.65 | $9.67 | $9.64 | $9.64 | $9.64 | 153,250 |
| 2018-01-09 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 550 |
| 2018-01-08 | $9.67 | $9.67 | $9.63 | $9.65 | $9.65 | 110,805 |
| 2018-01-05 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,800 |
| 2018-01-04 | $9.67 | $9.67 | $9.63 | $9.63 | $9.63 | 51,550 |
| 2018-01-03 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 87,500 |
| 2018-01-02 | $9.63 | $9.67 | $9.63 | $9.63 | $9.63 | 251,200 |
| 2017-12-29 | $9.62 | $9.65 | $9.62 | $9.65 | $9.65 | 5,278 |
| 2017-12-28 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2017-12-27 | $9.65 | $9.65 | $9.59 | $9.59 | $9.59 | 1,929 |
| 2017-12-26 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2017-12-22 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2017-12-21 | $9.63 | $9.63 | $9.62 | $9.62 | $9.62 | 5,400 |
| 2017-12-20 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 16,250 |
| 2017-12-19 | $9.62 | $9.63 | $9.60 | $9.61 | $9.61 | 20,653 |
| 2017-12-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-12-15 | $9.65 | $9.65 | $9.62 | $9.65 | $9.65 | 35,910 |
| 2017-12-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2017-12-13 | $9.62 | $9.62 | $9.60 | $9.60 | $9.60 | 17,062 |
| 2017-12-12 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2017-12-11 | $9.61 | $9.66 | $9.59 | $9.62 | $9.62 | 24,400 |
| 2017-12-08 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 216 |
| 2017-12-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 620,000 |
| 2017-12-06 | $9.65 | $9.65 | $9.63 | $9.63 | $9.63 | 756,400 |
| 2017-12-05 | $9.64 | $9.65 | $9.62 | $9.65 | $9.65 | 2,200 |
| 2017-12-04 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 16,884 |
| 2017-11-30 | $9.62 | $9.65 | $9.62 | $9.65 | $9.65 | 300 |
| 2017-11-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-11-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-11-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-11-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 4 |
| 2017-11-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 600 |
| 2017-11-20 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 6,300 |
| 2017-11-17 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 30,000 |
| 2017-11-16 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 5,000 |
| 2017-11-15 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 20,000 |
| 2017-11-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2017-11-13 | $9.61 | $9.61 | $9.60 | $9.60 | $9.60 | 129,500 |
| 2017-11-10 | $9.62 | $9.62 | $9.60 | $9.60 | $9.60 | 748,300 |
| 2017-11-09 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 340,600 |
| 2017-11-08 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 7,000 |
| 2017-11-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2017-11-06 | $9.68 | $9.68 | $9.63 | $9.63 | $9.63 | 32,582 |
Kaixin Auto Holdings (KXIN) News Headlines
Recent Kaixin Auto Holdings (KXIN) News
Similar Companies to Kaixin Auto Holdings (KXIN) in the Auto & Truck Dealerships Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Carmax Inc | KMX | Auto & Truck Dealerships | Consumer Cyclical | 26,000 |
| Autonation Inc | AN | Auto & Truck Dealerships | Consumer Cyclical | 25,000 |
| Penske Automotive Group Inc | PAG | Auto & Truck Dealerships | Consumer Cyclical | 21,000 |
| Lithia Motors Inc - Class A | LAD | Auto & Truck Dealerships | Consumer Cyclical | 17,000 |
| Sonic Automotive Inc - Class A | SAH | Auto & Truck Dealerships | Consumer Cyclical | 15,400 |
| Group 1 Automotive Inc | GPI | Auto & Truck Dealerships | Consumer Cyclical | 11,000 |
| Rush Enterprises Inc - Class A | RUSHA | Auto & Truck Dealerships | Consumer Cyclical | 10,800 |
| Asbury Automotive Group Inc | ABG | Auto & Truck Dealerships | Consumer Cyclical | 7,700 |
| Americas Car Mart Inc | CRMT | Auto & Truck Dealerships | Consumer Cyclical | 5,500 |
| Lazydays Holdings Inc | LAZY | Auto & Truck Dealerships | Consumer Cyclical | 3,231 |