Kazia Therapeutics Ltd (KZIA) Exchange: NASDAQ
Data as of May 2, 2025
$3.82 ($-0.11) -2.80%
Kazia Therapeutics Ltd - Daily Information
Click for more stock information on Kazia Therapeutics Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.77 |
| Previous Close | $3.82 |
| High | $4.28 |
| Low | $3.77 |
| Adjusted Open | $3.77 |
| Previous Adjusted Close | $3.82 |
| Adjusted High | $4.28 |
| Adjusted Low | $3.77 |
About Kazia Therapeutics Ltd (KZIA)
Kazia Therapeutics Ltd
Invest in Kazia Therapeutics Ltd (KZIA)
Historical Stock Data for Kazia Therapeutics Ltd (KZIA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.77 | $4.28 | $3.77 | $3.82 | $3.82 | 48,473 |
| 2025-05-01 | $3.69 | $3.94 | $3.69 | $3.93 | $3.93 | 68,004 |
| 2025-04-30 | $3.28 | $3.77 | $3.26 | $3.59 | $3.59 | 66,772 |
| 2025-04-29 | $3.42 | $3.53 | $3.42 | $3.47 | $3.47 | 9,468 |
| 2025-04-28 | $3.67 | $3.80 | $3.39 | $3.56 | $3.56 | 50,572 |
| 2025-04-25 | $3.39 | $3.88 | $3.10 | $3.64 | $3.64 | 87,705 |
| 2025-04-24 | $3.28 | $3.42 | $3.10 | $3.42 | $3.42 | 33,092 |
| 2025-04-23 | $3.46 | $3.77 | $3.22 | $3.33 | $3.33 | 57,441 |
| 2025-04-22 | $3.00 | $3.58 | $3.00 | $3.44 | $3.44 | 51,424 |
| 2025-04-21 | $3.25 | $3.25 | $2.90 | $3.09 | $3.09 | 30,950 |
| 2025-04-17 | $3.41 | $4.16 | $2.86 | $3.30 | $3.30 | 193,916 |
| 2025-04-16 | $0.70 | $0.71 | $0.60 | $0.71 | $3.54 | 14,566 |
| 2025-04-15 | $0.78 | $0.78 | $0.68 | $0.73 | $3.63 | 15,876 |
| 2025-04-14 | $0.76 | $0.79 | $0.76 | $0.79 | $3.95 | 4,778 |
| 2025-04-11 | $0.75 | $0.77 | $0.72 | $0.77 | $0.77 | 32,735 |
| 2025-04-10 | $0.71 | $0.74 | $0.69 | $0.73 | $0.73 | 64,863 |
| 2025-04-09 | $0.69 | $0.75 | $0.66 | $0.69 | $0.69 | 76,453 |
| 2025-04-08 | $0.68 | $0.78 | $0.67 | $0.69 | $0.69 | 70,106 |
| 2025-04-07 | $0.65 | $0.72 | $0.64 | $0.71 | $0.71 | 74,996 |
| 2025-04-04 | $0.77 | $0.77 | $0.65 | $0.71 | $0.71 | 102,719 |
| 2025-04-03 | $0.80 | $0.83 | $0.77 | $0.79 | $0.79 | 49,814 |
| 2025-04-02 | $0.79 | $0.83 | $0.76 | $0.80 | $0.80 | 30,269 |
| 2025-04-01 | $0.78 | $0.83 | $0.77 | $0.80 | $0.80 | 46,409 |
| 2025-03-31 | $0.88 | $0.89 | $0.78 | $0.78 | $0.78 | 110,864 |
| 2025-03-28 | $0.95 | $0.95 | $0.88 | $0.88 | $0.88 | 70,102 |
| 2025-03-27 | $0.93 | $0.97 | $0.93 | $0.95 | $0.95 | 23,025 |
| 2025-03-26 | $1.05 | $1.05 | $0.96 | $0.99 | $0.99 | 45,620 |
| 2025-03-25 | $1.03 | $1.03 | $0.95 | $0.99 | $0.99 | 84,722 |
| 2025-03-24 | $1.02 | $1.03 | $0.91 | $0.95 | $0.95 | 35,932 |
| 2025-03-21 | $1.03 | $1.03 | $0.95 | $0.98 | $0.98 | 55,660 |
| 2025-03-20 | $0.95 | $1.00 | $0.89 | $0.98 | $0.98 | 95,128 |
| 2025-03-19 | $0.95 | $0.98 | $0.94 | $0.97 | $0.97 | 20,942 |
| 2025-03-18 | $1.01 | $1.01 | $0.94 | $0.96 | $0.96 | 31,545 |
| 2025-03-17 | $1.03 | $1.07 | $0.96 | $1.00 | $1.00 | 66,284 |
| 2025-03-14 | $0.91 | $1.03 | $0.91 | $1.00 | $1.00 | 53,506 |
| 2025-03-13 | $0.96 | $0.97 | $0.92 | $0.96 | $0.96 | 28,441 |
| 2025-03-12 | $0.89 | $0.99 | $0.86 | $0.98 | $0.98 | 211,783 |
| 2025-03-11 | $0.96 | $0.98 | $0.89 | $0.90 | $0.90 | 252,461 |
| 2025-03-10 | $1.19 | $1.19 | $0.90 | $0.95 | $0.95 | 863,263 |
| 2025-03-07 | $0.81 | $1.44 | $0.80 | $1.18 | $1.18 | 4,382,476 |
| 2025-03-06 | $0.79 | $0.85 | $0.79 | $0.85 | $0.85 | 82,306 |
| 2025-03-05 | $0.81 | $0.81 | $0.76 | $0.79 | $0.79 | 86,881 |
| 2025-03-04 | $0.78 | $0.83 | $0.76 | $0.76 | $0.76 | 92,831 |
| 2025-03-03 | $0.88 | $0.88 | $0.80 | $0.81 | $0.81 | 20,823 |
| 2025-02-28 | $0.80 | $0.88 | $0.80 | $0.85 | $0.85 | 48,371 |
| 2025-02-27 | $0.86 | $0.86 | $0.83 | $0.84 | $0.84 | 69,162 |
| 2025-02-26 | $0.81 | $0.87 | $0.80 | $0.87 | $0.87 | 98,872 |
| 2025-02-25 | $0.87 | $0.89 | $0.78 | $0.82 | $0.82 | 127,083 |
| 2025-02-24 | $0.91 | $0.91 | $0.85 | $0.87 | $0.87 | 108,087 |
| 2025-02-21 | $0.87 | $0.90 | $0.85 | $0.88 | $0.88 | 118,071 |
| 2025-02-20 | $0.92 | $0.92 | $0.85 | $0.88 | $0.88 | 232,617 |
| 2025-02-19 | $0.94 | $0.95 | $0.85 | $0.89 | $0.89 | 246,250 |
| 2025-02-18 | $0.93 | $0.96 | $0.87 | $0.90 | $0.90 | 125,681 |
| 2025-02-14 | $0.95 | $0.99 | $0.89 | $0.89 | $0.89 | 186,741 |
| 2025-02-13 | $1.00 | $1.01 | $0.92 | $0.94 | $0.94 | 187,794 |
| 2025-02-12 | $1.00 | $1.05 | $0.90 | $0.98 | $0.98 | 241,233 |
| 2025-02-11 | $1.10 | $1.14 | $0.99 | $1.01 | $1.01 | 261,564 |
| 2025-02-10 | $1.26 | $1.37 | $1.07 | $1.08 | $1.08 | 538,452 |
| 2025-02-07 | $1.50 | $1.50 | $1.25 | $1.26 | $1.26 | 461,377 |
| 2025-02-06 | $1.45 | $1.60 | $1.42 | $1.50 | $1.50 | 428,253 |
| 2025-02-05 | $1.39 | $1.47 | $1.31 | $1.40 | $1.40 | 462,838 |
| 2025-02-04 | $1.45 | $1.48 | $1.39 | $1.40 | $1.40 | 284,433 |
| 2025-02-03 | $1.45 | $1.56 | $1.41 | $1.49 | $1.49 | 483,847 |
| 2025-01-31 | $1.69 | $1.71 | $1.43 | $1.58 | $1.58 | 2,233,091 |
| 2025-01-30 | $2.16 | $2.64 | $1.73 | $1.90 | $1.90 | 103,633,994 |
| 2025-01-29 | $1.43 | $1.68 | $1.34 | $1.38 | $1.38 | 85,692 |
| 2025-01-28 | $1.57 | $1.61 | $1.37 | $1.39 | $1.39 | 69,451 |
| 2025-01-27 | $1.69 | $1.73 | $1.50 | $1.55 | $1.55 | 68,757 |
| 2025-01-24 | $1.44 | $1.73 | $1.44 | $1.70 | $1.70 | 117,026 |
| 2025-01-23 | $1.40 | $1.47 | $1.32 | $1.47 | $1.47 | 56,884 |
| 2025-01-22 | $1.42 | $1.45 | $1.35 | $1.37 | $1.37 | 74,744 |
| 2025-01-21 | $1.50 | $1.50 | $1.39 | $1.44 | $1.44 | 36,185 |
| 2025-01-17 | $1.50 | $1.52 | $1.39 | $1.42 | $1.42 | 36,789 |
| 2025-01-16 | $1.58 | $1.58 | $1.45 | $1.46 | $1.46 | 49,325 |
| 2025-01-15 | $1.54 | $1.58 | $1.45 | $1.55 | $1.55 | 51,455 |
| 2025-01-14 | $1.51 | $1.59 | $1.47 | $1.53 | $1.53 | 42,114 |
| 2025-01-13 | $1.58 | $1.60 | $1.45 | $1.51 | $1.51 | 82,540 |
| 2025-01-10 | $1.63 | $1.66 | $1.42 | $1.58 | $1.58 | 154,435 |
| 2025-01-08 | $1.84 | $1.84 | $1.64 | $1.69 | $1.69 | 65,251 |
| 2025-01-07 | $1.81 | $1.89 | $1.71 | $1.75 | $1.75 | 64,967 |
| 2025-01-06 | $1.85 | $1.86 | $1.76 | $1.80 | $1.80 | 108,911 |
| 2025-01-03 | $1.75 | $1.84 | $1.68 | $1.80 | $1.80 | 221,493 |
| 2025-01-02 | $1.77 | $1.94 | $1.70 | $1.75 | $1.75 | 241,409 |
| 2024-12-31 | $2.85 | $2.93 | $1.75 | $1.77 | $1.77 | 708,989 |
| 2024-12-30 | $3.00 | $3.17 | $2.97 | $3.10 | $3.10 | 34,990 |
| 2024-12-27 | $3.03 | $3.17 | $2.96 | $3.07 | $3.07 | 33,838 |
| 2024-12-26 | $2.95 | $3.20 | $2.85 | $3.02 | $3.02 | 42,632 |
| 2024-12-24 | $2.93 | $3.00 | $2.91 | $2.91 | $2.91 | 16,627 |
| 2024-12-23 | $2.96 | $3.14 | $2.96 | $2.97 | $2.97 | 21,931 |
| 2024-12-20 | $3.11 | $3.16 | $2.89 | $3.02 | $3.02 | 59,686 |
| 2024-12-19 | $2.98 | $3.26 | $2.87 | $3.03 | $3.03 | 148,995 |
| 2024-12-18 | $3.35 | $3.37 | $2.78 | $2.85 | $2.85 | 141,711 |
| 2024-12-17 | $3.64 | $3.64 | $3.00 | $3.40 | $3.40 | 133,707 |
| 2024-12-16 | $3.54 | $4.20 | $3.29 | $3.33 | $3.33 | 190,446 |
| 2024-12-13 | $3.71 | $3.83 | $3.35 | $3.55 | $3.55 | 44,207 |
| 2024-12-12 | $3.60 | $3.81 | $3.51 | $3.67 | $3.67 | 30,791 |
| 2024-12-11 | $3.64 | $3.75 | $3.21 | $3.67 | $3.67 | 78,732 |
| 2024-12-10 | $3.88 | $4.10 | $3.43 | $3.59 | $3.59 | 148,586 |
| 2024-12-09 | $4.28 | $4.52 | $3.67 | $3.70 | $3.70 | 142,642 |
| 2024-12-06 | $4.46 | $4.65 | $4.10 | $4.38 | $4.38 | 135,510 |
| 2024-12-05 | $4.50 | $4.72 | $4.20 | $4.48 | $4.48 | 75,923 |
| 2024-12-04 | $4.94 | $5.08 | $4.52 | $4.53 | $4.53 | 47,115 |
| 2024-12-03 | $5.00 | $5.20 | $4.78 | $4.94 | $4.94 | 32,208 |
| 2024-12-02 | $5.17 | $5.26 | $4.60 | $5.00 | $5.00 | 141,107 |
| 2024-11-29 | $5.62 | $5.75 | $5.16 | $5.17 | $5.17 | 31,163 |
| 2024-11-27 | $5.54 | $5.80 | $5.40 | $5.46 | $5.46 | 26,001 |
| 2024-11-26 | $5.48 | $5.65 | $5.40 | $5.58 | $5.58 | 28,066 |
| 2024-11-25 | $5.76 | $5.86 | $5.40 | $5.49 | $5.49 | 27,741 |
| 2024-11-22 | $5.64 | $5.97 | $5.57 | $5.76 | $5.76 | 52,931 |
| 2024-11-21 | $5.63 | $5.87 | $5.37 | $5.53 | $5.53 | 17,965 |
| 2024-11-20 | $5.67 | $6.01 | $5.50 | $5.61 | $5.61 | 42,127 |
| 2024-11-19 | $5.05 | $5.87 | $5.00 | $5.71 | $5.71 | 72,947 |
| 2024-11-18 | $4.50 | $5.49 | $4.46 | $5.08 | $5.08 | 47,966 |
| 2024-11-15 | $5.27 | $5.41 | $4.30 | $4.57 | $4.57 | 99,680 |
| 2024-11-14 | $5.60 | $5.70 | $5.21 | $5.27 | $5.27 | 43,545 |
| 2024-11-13 | $6.39 | $6.39 | $5.51 | $5.70 | $5.70 | 101,807 |
| 2024-11-12 | $6.69 | $6.88 | $6.35 | $6.39 | $6.39 | 81,434 |
| 2024-11-11 | $5.75 | $6.85 | $5.75 | $6.78 | $6.78 | 77,173 |
| 2024-11-08 | $5.98 | $6.01 | $5.63 | $5.74 | $5.74 | 58,909 |
| 2024-11-07 | $6.36 | $6.50 | $5.71 | $5.86 | $5.86 | 80,594 |
| 2024-11-06 | $6.28 | $6.96 | $6.20 | $6.40 | $6.40 | 205,631 |
| 2024-11-05 | $6.38 | $7.26 | $6.01 | $6.13 | $6.13 | 222,621 |
| 2024-11-04 | $5.65 | $7.81 | $5.65 | $6.58 | $6.58 | 564,359 |
| 2024-11-01 | $5.40 | $5.76 | $5.40 | $5.52 | $5.52 | 36,895 |
| 2024-10-31 | $5.53 | $5.70 | $5.35 | $5.40 | $5.40 | 40,210 |
| 2024-10-30 | $5.16 | $5.78 | $5.16 | $5.68 | $5.68 | 130,998 |
| 2024-10-29 | $4.71 | $5.56 | $4.70 | $5.39 | $5.39 | 177,846 |
| 2024-10-28 | $4.68 | $5.21 | $4.48 | $4.66 | $4.66 | 249,233 |
| 2024-10-25 | $0.53 | $0.54 | $0.51 | $0.52 | $5.20 | 45,334 |
| 2024-10-24 | $0.57 | $0.58 | $0.52 | $0.53 | $5.28 | 80,425 |
| 2024-10-23 | $0.58 | $0.63 | $0.56 | $0.58 | $5.79 | 79,068 |
| 2024-10-22 | $0.58 | $0.58 | $0.53 | $0.57 | $5.69 | 68,428 |
| 2024-10-21 | $0.52 | $0.65 | $0.51 | $0.56 | $5.62 | 335,460 |
| 2024-10-18 | $0.49 | $0.57 | $0.47 | $0.50 | $5.02 | 286,148 |
| 2024-10-17 | $0.37 | $0.56 | $0.37 | $0.53 | $5.27 | 1,706,130 |
| 2024-10-16 | $0.34 | $0.34 | $0.33 | $0.33 | $3.33 | 46,566 |
| 2024-10-15 | $0.40 | $0.41 | $0.33 | $0.33 | $3.30 | 140,954 |
| 2024-10-14 | $0.41 | $0.41 | $0.40 | $0.40 | $4.03 | 14,731 |
| 2024-10-11 | $0.40 | $0.41 | $0.39 | $0.41 | $4.06 | 14,853 |
| 2024-10-10 | $0.40 | $0.40 | $0.39 | $0.40 | $4.03 | 16,913 |
| 2024-10-09 | $0.41 | $0.41 | $0.39 | $0.40 | $3.96 | 32,534 |
| 2024-10-08 | $0.41 | $0.43 | $0.40 | $0.43 | $4.26 | 16,441 |
| 2024-10-07 | $0.44 | $0.44 | $0.41 | $0.42 | $4.15 | 35,803 |
| 2024-10-04 | $0.43 | $0.46 | $0.43 | $0.44 | $0.44 | 365,153 |
| 2024-10-03 | $0.43 | $0.44 | $0.38 | $0.43 | $0.43 | 447,531 |
| 2024-10-02 | $0.45 | $0.51 | $0.43 | $0.44 | $0.44 | 1,779,022 |
| 2024-10-01 | $0.43 | $0.44 | $0.40 | $0.43 | $0.43 | 634,385 |
| 2024-09-30 | $0.40 | $0.45 | $0.39 | $0.43 | $0.43 | 1,204,159 |
| 2024-09-27 | $0.37 | $0.40 | $0.36 | $0.39 | $0.39 | 823,254 |
| 2024-09-26 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 834,910 |
| 2024-09-25 | $0.33 | $0.34 | $0.31 | $0.33 | $0.33 | 523,667 |
| 2024-09-24 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 242,762 |
| 2024-09-23 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 328,067 |
| 2024-09-20 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 209,524 |
| 2024-09-19 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 457,600 |
| 2024-09-18 | $0.33 | $0.35 | $0.31 | $0.34 | $0.34 | 547,298 |
| 2024-09-17 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 929,560 |
| 2024-09-16 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 566,299 |
| 2024-09-13 | $0.33 | $0.36 | $0.32 | $0.34 | $0.34 | 1,444,621 |
| 2024-09-12 | $0.37 | $0.38 | $0.32 | $0.35 | $0.35 | 21,776,807 |
| 2024-09-11 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 245,450 |
| 2024-09-10 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 186,133 |
| 2024-09-09 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 121,878 |
| 2024-09-06 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 495,778 |
| 2024-09-05 | $0.39 | $0.41 | $0.36 | $0.41 | $0.41 | 353,749 |
| 2024-09-04 | $0.38 | $0.41 | $0.38 | $0.38 | $0.38 | 208,955 |
| 2024-09-03 | $0.41 | $0.45 | $0.36 | $0.38 | $0.38 | 756,402 |
| 2024-08-30 | $0.39 | $0.44 | $0.38 | $0.42 | $0.42 | 1,220,203 |
| 2024-08-29 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 195,438 |
| 2024-08-28 | $0.41 | $0.43 | $0.38 | $0.39 | $0.39 | 746,441 |
| 2024-08-27 | $0.37 | $0.45 | $0.34 | $0.44 | $0.44 | 2,682,146 |
| 2024-08-26 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 383,588 |
| 2024-08-23 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 242,267 |
| 2024-08-22 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 387,490 |
| 2024-08-21 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 341,806 |
| 2024-08-20 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 252,372 |
| 2024-08-19 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 631,113 |
| 2024-08-16 | $0.41 | $0.42 | $0.38 | $0.40 | $0.40 | 507,946 |
| 2024-08-15 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 224,967 |
| 2024-08-14 | $0.40 | $0.40 | $0.35 | $0.36 | $0.36 | 561,906 |
| 2024-08-13 | $0.41 | $0.42 | $0.38 | $0.40 | $0.40 | 1,051,187 |
| 2024-08-12 | $0.44 | $0.46 | $0.40 | $0.41 | $0.41 | 681,182 |
| 2024-08-09 | $0.41 | $0.46 | $0.40 | $0.43 | $0.43 | 1,405,762 |
| 2024-08-08 | $0.34 | $0.43 | $0.34 | $0.39 | $0.39 | 1,665,100 |
| 2024-08-07 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 471,892 |
| 2024-08-06 | $0.33 | $0.35 | $0.32 | $0.32 | $0.32 | 473,050 |
| 2024-08-05 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 439,507 |
| 2024-08-02 | $0.35 | $0.35 | $0.31 | $0.32 | $0.32 | 1,014,872 |
| 2024-08-01 | $0.36 | $0.38 | $0.34 | $0.35 | $0.35 | 622,131 |
| 2024-07-31 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 785,480 |
| 2024-07-30 | $0.38 | $0.39 | $0.35 | $0.38 | $0.38 | 727,557 |
| 2024-07-29 | $0.40 | $0.42 | $0.38 | $0.40 | $0.40 | 884,945 |
| 2024-07-26 | $0.42 | $0.43 | $0.39 | $0.40 | $0.40 | 1,242,598 |
| 2024-07-25 | $0.37 | $0.43 | $0.34 | $0.42 | $0.42 | 2,608,437 |
| 2024-07-24 | $0.37 | $0.41 | $0.35 | $0.36 | $0.36 | 2,220,734 |
| 2024-07-23 | $0.45 | $0.46 | $0.38 | $0.38 | $0.38 | 4,368,843 |
| 2024-07-22 | $0.57 | $0.57 | $0.46 | $0.46 | $0.46 | 4,503,070 |
| 2024-07-19 | $0.61 | $0.61 | $0.51 | $0.53 | $0.53 | 3,557,900 |
| 2024-07-18 | $0.62 | $0.66 | $0.59 | $0.59 | $0.59 | 4,236,709 |
| 2024-07-17 | $0.56 | $0.78 | $0.54 | $0.66 | $0.66 | 24,003,128 |
| 2024-07-16 | $0.60 | $0.68 | $0.55 | $0.57 | $0.57 | 24,896,781 |
| 2024-07-15 | $0.75 | $0.82 | $0.55 | $0.56 | $0.56 | 15,344,605 |
| 2024-07-12 | $1.07 | $1.11 | $0.86 | $0.90 | $0.90 | 25,618,405 |
| 2024-07-11 | $1.04 | $1.58 | $0.91 | $1.24 | $1.24 | 226,743,282 |
| 2024-07-10 | $0.30 | $1.08 | $0.27 | $0.67 | $0.67 | 431,243,430 |
| 2024-07-09 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 105,945 |
| 2024-07-08 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 206,025 |
| 2024-07-05 | $0.21 | $0.22 | $0.19 | $0.20 | $0.20 | 351,825 |
| 2024-07-03 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 89,123 |
| 2024-07-02 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 145,960 |
| 2024-07-01 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 146,955 |
| 2024-06-28 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 152,063 |
| 2024-06-27 | $0.24 | $0.24 | $0.21 | $0.22 | $0.22 | 284,018 |
| 2024-06-26 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 376,335 |
| 2024-06-25 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 591,082 |
| 2024-06-24 | $0.27 | $0.28 | $0.22 | $0.23 | $0.23 | 412,811 |
| 2024-06-21 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 65,114 |
| 2024-06-20 | $0.25 | $0.28 | $0.24 | $0.27 | $0.27 | 157,843 |
| 2024-06-18 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 313,672 |
| 2024-06-17 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 206,796 |
| 2024-06-14 | $0.26 | $0.26 | $0.19 | $0.23 | $0.23 | 508,373 |
| 2024-06-13 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 93,698 |
| 2024-06-12 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 138,183 |
| 2024-06-11 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 17,021 |
| 2024-06-10 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 73,961 |
| 2024-06-07 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 81,829 |
| 2024-06-06 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 175,797 |
| 2024-06-05 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 45,249 |
| 2024-06-04 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 80,414 |
| 2024-06-03 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 60,120 |
| 2024-05-31 | $0.25 | $0.28 | $0.24 | $0.26 | $0.26 | 187,734 |
| 2024-05-30 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 114,109 |
| 2024-05-29 | $0.27 | $0.28 | $0.20 | $0.24 | $0.24 | 310,756 |
| 2024-05-28 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 187,177 |
| 2024-05-24 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 30,837 |
| 2024-05-23 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 50,724 |
| 2024-05-22 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 142,958 |
| 2024-05-21 | $0.28 | $0.29 | $0.24 | $0.28 | $0.28 | 45,800 |
| 2024-05-20 | $0.28 | $0.28 | $0.20 | $0.28 | $0.28 | 353,863 |
| 2024-05-17 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 45,495 |
| 2024-05-16 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 91,130 |
| 2024-05-15 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 203,333 |
| 2024-05-14 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 60,792 |
| 2024-05-13 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 86,803 |
| 2024-05-10 | $0.30 | $0.30 | $0.27 | $0.29 | $0.29 | 149,181 |
| 2024-05-09 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 33,315 |
| 2024-05-08 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 62,962 |
| 2024-05-07 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 245,772 |
| 2024-05-06 | $0.27 | $0.30 | $0.27 | $0.28 | $0.28 | 95,022 |
| 2024-05-03 | $0.30 | $0.31 | $0.27 | $0.27 | $0.27 | 393,768 |
| 2024-05-02 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 413,588 |
| 2024-05-01 | $0.34 | $0.34 | $0.29 | $0.30 | $0.30 | 692,252 |
| 2024-04-30 | $0.35 | $0.37 | $0.32 | $0.33 | $0.33 | 105,478 |
| 2024-04-29 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 45,403 |
| 2024-04-26 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 55,572 |
| 2024-04-25 | $0.39 | $0.40 | $0.34 | $0.37 | $0.37 | 169,279 |
| 2024-04-24 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 104,852 |
| 2024-04-23 | $0.37 | $0.41 | $0.36 | $0.40 | $0.40 | 135,916 |
| 2024-04-22 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 120,355 |
| 2024-04-19 | $0.34 | $0.41 | $0.33 | $0.38 | $0.38 | 304,881 |
| 2024-04-18 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 266,825 |
| 2024-04-17 | $0.30 | $0.39 | $0.29 | $0.34 | $0.34 | 322,624 |
| 2024-04-16 | $0.30 | $0.31 | $0.25 | $0.29 | $0.29 | 309,922 |
| 2024-04-15 | $0.36 | $0.37 | $0.30 | $0.31 | $0.31 | 455,481 |
| 2024-04-12 | $0.34 | $0.38 | $0.34 | $0.36 | $0.36 | 334,733 |
| 2024-04-11 | $0.42 | $0.43 | $0.36 | $0.36 | $0.36 | 500,952 |
| 2024-04-10 | $0.48 | $0.48 | $0.37 | $0.43 | $0.43 | 1,009,696 |
| 2024-04-09 | $0.40 | $0.50 | $0.40 | $0.46 | $0.46 | 1,093,229 |
| 2024-04-08 | $0.37 | $0.42 | $0.36 | $0.41 | $0.41 | 755,812 |
| 2024-04-05 | $0.35 | $0.40 | $0.34 | $0.36 | $0.36 | 971,646 |
| 2024-04-04 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 188,108 |
| 2024-04-03 | $0.33 | $0.34 | $0.32 | $0.34 | $0.34 | 119,700 |
| 2024-04-02 | $0.33 | $0.34 | $0.31 | $0.33 | $0.33 | 214,494 |
| 2024-04-01 | $0.32 | $0.34 | $0.29 | $0.33 | $0.33 | 250,961 |
| 2024-03-28 | $0.29 | $0.32 | $0.28 | $0.31 | $0.31 | 376,019 |
| 2024-03-27 | $0.30 | $0.32 | $0.29 | $0.31 | $0.31 | 295,045 |
| 2024-03-26 | $0.27 | $0.32 | $0.27 | $0.32 | $0.32 | 677,550 |
| 2024-03-25 | $0.28 | $0.29 | $0.25 | $0.27 | $0.27 | 245,566 |
| 2024-03-22 | $0.24 | $0.28 | $0.24 | $0.27 | $0.27 | 477,568 |
| 2024-03-21 | $0.26 | $0.28 | $0.23 | $0.25 | $0.25 | 3,315,235 |
| 2024-03-20 | $0.25 | $0.29 | $0.25 | $0.28 | $0.28 | 659,200 |
| 2024-03-19 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 297,052 |
| 2024-03-18 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 230,962 |
| 2024-03-15 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 210,984 |
| 2024-03-14 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 185,205 |
| 2024-03-13 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 750,803 |
| 2024-03-12 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 147,668 |
| 2024-03-11 | $0.22 | $0.22 | $0.19 | $0.20 | $0.20 | 212,574 |
| 2024-03-08 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 198,613 |
| 2024-03-07 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 270,255 |
| 2024-03-06 | $0.22 | $0.23 | $0.19 | $0.22 | $0.22 | 769,738 |
| 2024-03-05 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 667,114 |
| 2024-03-04 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 339,012 |
| 2024-03-01 | $0.27 | $0.27 | $0.22 | $0.26 | $0.26 | 603,007 |
| 2024-02-29 | $0.28 | $0.28 | $0.23 | $0.26 | $0.26 | 750,593 |
| 2024-02-28 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 2,111,167 |
| 2024-02-27 | $0.29 | $0.30 | $0.26 | $0.28 | $0.28 | 692,273 |
| 2024-02-26 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 833,683 |
| 2024-02-23 | $0.29 | $0.33 | $0.27 | $0.31 | $0.31 | 900,392 |
| 2024-02-22 | $0.30 | $0.32 | $0.25 | $0.30 | $0.30 | 1,925,219 |
| 2024-02-21 | $0.43 | $0.45 | $0.29 | $0.32 | $0.32 | 20,637,941 |
| 2024-02-20 | $0.44 | $0.44 | $0.33 | $0.40 | $0.40 | 424,772 |
| 2024-02-16 | $0.33 | $0.40 | $0.31 | $0.35 | $0.35 | 1,285,902 |
| 2024-02-15 | $0.30 | $0.31 | $0.27 | $0.31 | $0.31 | 612,773 |
| 2024-02-14 | $0.30 | $0.31 | $0.27 | $0.29 | $0.29 | 221,659 |
| 2024-02-13 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 320,487 |
| 2024-02-12 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 95,780 |
| 2024-02-09 | $0.29 | $0.30 | $0.25 | $0.27 | $0.27 | 294,764 |
| 2024-02-08 | $0.27 | $0.30 | $0.25 | $0.28 | $0.28 | 199,575 |
| 2024-02-07 | $0.25 | $0.30 | $0.25 | $0.26 | $0.26 | 770,936 |
| 2024-02-06 | $0.27 | $0.29 | $0.24 | $0.26 | $0.26 | 401,230 |
| 2024-02-05 | $0.25 | $0.29 | $0.25 | $0.27 | $0.27 | 106,157 |
| 2024-02-02 | $0.29 | $0.30 | $0.26 | $0.27 | $0.27 | 188,608 |
| 2024-02-01 | $0.30 | $0.33 | $0.28 | $0.30 | $0.30 | 169,945 |
| 2024-01-31 | $0.27 | $0.31 | $0.27 | $0.30 | $0.30 | 176,070 |
| 2024-01-30 | $0.34 | $0.35 | $0.28 | $0.30 | $0.30 | 675,400 |
| 2024-01-29 | $0.35 | $0.36 | $0.31 | $0.34 | $0.34 | 407,444 |
| 2024-01-26 | $0.36 | $0.39 | $0.33 | $0.34 | $0.34 | 409,381 |
| 2024-01-25 | $0.40 | $0.40 | $0.33 | $0.37 | $0.37 | 2,610,936 |
| 2024-01-24 | $0.37 | $0.40 | $0.32 | $0.35 | $0.35 | 858,244 |
| 2024-01-23 | $0.36 | $0.38 | $0.35 | $0.35 | $0.35 | 115,412 |
| 2024-01-22 | $0.35 | $0.38 | $0.35 | $0.35 | $0.35 | 66,271 |
| 2024-01-19 | $0.36 | $0.37 | $0.30 | $0.35 | $0.35 | 163,005 |
| 2024-01-18 | $0.37 | $0.37 | $0.32 | $0.34 | $0.34 | 32,251 |
| 2024-01-17 | $0.34 | $0.38 | $0.30 | $0.34 | $0.34 | 61,397 |
| 2024-01-16 | $0.32 | $0.38 | $0.30 | $0.33 | $0.33 | 301,740 |
| 2024-01-12 | $0.36 | $0.39 | $0.34 | $0.35 | $0.35 | 68,165 |
| 2024-01-11 | $0.35 | $0.38 | $0.34 | $0.35 | $0.35 | 82,477 |
| 2024-01-10 | $0.36 | $0.40 | $0.30 | $0.36 | $0.36 | 126,495 |
| 2024-01-09 | $0.34 | $0.37 | $0.34 | $0.35 | $0.35 | 35,054 |
| 2024-01-08 | $0.40 | $0.42 | $0.31 | $0.35 | $0.35 | 666,596 |
| 2024-01-05 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 48,526 |
| 2024-01-04 | $0.45 | $0.45 | $0.38 | $0.40 | $0.40 | 41,015 |
| 2024-01-03 | $0.48 | $0.48 | $0.42 | $0.44 | $0.44 | 62,199 |
| 2024-01-02 | $0.48 | $0.48 | $0.42 | $0.45 | $0.45 | 83,989 |
| 2023-12-29 | $0.48 | $0.48 | $0.43 | $0.44 | $0.44 | 123,260 |
| 2023-12-28 | $0.44 | $0.46 | $0.41 | $0.45 | $0.45 | 34,077 |
| 2023-12-27 | $0.41 | $0.48 | $0.41 | $0.43 | $0.43 | 124,399 |
| 2023-12-26 | $0.41 | $0.43 | $0.39 | $0.43 | $0.43 | 35,240 |
| 2023-12-22 | $0.39 | $0.41 | $0.38 | $0.41 | $0.41 | 42,787 |
| 2023-12-21 | $0.39 | $0.41 | $0.36 | $0.39 | $0.39 | 41,329 |
| 2023-12-20 | $0.40 | $0.41 | $0.38 | $0.41 | $0.41 | 17,466 |
| 2023-12-19 | $0.40 | $0.43 | $0.40 | $0.40 | $0.40 | 28,274 |
| 2023-12-18 | $0.40 | $0.44 | $0.38 | $0.40 | $0.40 | 28,090 |
| 2023-12-15 | $0.43 | $0.47 | $0.38 | $0.40 | $0.40 | 68,581 |
| 2023-12-14 | $0.43 | $0.44 | $0.38 | $0.43 | $0.43 | 30,607 |
| 2023-12-13 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 47,709 |
| 2023-12-12 | $0.40 | $0.43 | $0.37 | $0.40 | $0.40 | 95,148 |
| 2023-12-11 | $0.40 | $0.46 | $0.37 | $0.42 | $0.42 | 86,478 |
| 2023-12-08 | $0.41 | $0.46 | $0.35 | $0.40 | $0.40 | 127,331 |
| 2023-12-07 | $0.44 | $0.46 | $0.39 | $0.43 | $0.43 | 94,378 |
| 2023-12-06 | $0.47 | $0.47 | $0.42 | $0.44 | $0.44 | 95,715 |
| 2023-12-05 | $0.44 | $0.49 | $0.40 | $0.46 | $0.46 | 69,940 |
| 2023-12-04 | $0.45 | $0.54 | $0.44 | $0.45 | $0.45 | 111,960 |
| 2023-12-01 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 202,199 |
| 2023-11-30 | $0.60 | $0.60 | $0.55 | $0.56 | $0.56 | 17,576 |
| 2023-11-29 | $0.73 | $0.73 | $0.58 | $0.60 | $0.60 | 333,360 |
| 2023-11-28 | $0.66 | $0.66 | $0.60 | $0.64 | $0.64 | 29,265 |
| 2023-11-27 | $0.68 | $0.69 | $0.59 | $0.60 | $0.60 | 51,811 |
| 2023-11-24 | $0.70 | $0.70 | $0.64 | $0.70 | $0.70 | 6,427 |
| 2023-11-22 | $0.70 | $0.75 | $0.69 | $0.70 | $0.70 | 12,350 |
| 2023-11-21 | $0.77 | $0.77 | $0.65 | $0.69 | $0.69 | 73,475 |
| 2023-11-20 | $0.82 | $0.82 | $0.76 | $0.77 | $0.77 | 40,777 |
| 2023-11-17 | $0.81 | $0.84 | $0.77 | $0.82 | $0.82 | 21,569 |
| 2023-11-16 | $0.80 | $0.84 | $0.76 | $0.81 | $0.81 | 55,441 |
| 2023-11-15 | $0.88 | $0.88 | $0.75 | $0.77 | $0.77 | 139,669 |
| 2023-11-14 | $0.69 | $0.75 | $0.64 | $0.74 | $0.74 | 64,553 |
| 2023-11-13 | $0.65 | $0.70 | $0.60 | $0.66 | $0.66 | 72,196 |
| 2023-11-10 | $0.57 | $0.65 | $0.54 | $0.64 | $0.64 | 199,433 |
| 2023-11-09 | $0.70 | $0.71 | $0.64 | $0.64 | $0.64 | 237,072 |
| 2023-11-08 | $0.71 | $0.77 | $0.69 | $0.72 | $0.72 | 94,783 |
| 2023-11-07 | $0.57 | $0.77 | $0.57 | $0.67 | $0.67 | 185,850 |
| 2023-11-06 | $0.47 | $0.59 | $0.47 | $0.57 | $0.57 | 250,728 |
| 2023-11-03 | $0.40 | $0.58 | $0.40 | $0.47 | $0.47 | 523,576 |
| 2023-11-02 | $0.41 | $0.45 | $0.40 | $0.40 | $0.40 | 143,296 |
| 2023-11-01 | $0.44 | $0.47 | $0.40 | $0.41 | $0.41 | 241,377 |
| 2023-10-31 | $0.50 | $0.50 | $0.32 | $0.42 | $0.42 | 258,325 |
| 2023-10-30 | $0.55 | $0.57 | $0.51 | $0.53 | $0.53 | 102,488 |
| 2023-10-27 | $0.57 | $0.57 | $0.53 | $0.57 | $0.57 | 23,641 |
| 2023-10-26 | $0.58 | $0.63 | $0.56 | $0.57 | $0.57 | 77,010 |
| 2023-10-25 | $0.57 | $0.63 | $0.57 | $0.59 | $0.59 | 23,679 |
| 2023-10-24 | $0.58 | $0.62 | $0.55 | $0.60 | $0.60 | 62,180 |
| 2023-10-23 | $0.61 | $0.62 | $0.58 | $0.61 | $0.61 | 65,309 |
| 2023-10-20 | $0.61 | $0.68 | $0.58 | $0.64 | $0.64 | 77,172 |
| 2023-10-19 | $0.62 | $0.62 | $0.59 | $0.61 | $0.61 | 74,095 |
| 2023-10-18 | $0.69 | $0.69 | $0.63 | $0.63 | $0.63 | 51,511 |
| 2023-10-17 | $0.68 | $0.74 | $0.66 | $0.66 | $0.66 | 67,751 |
| 2023-10-16 | $0.67 | $0.70 | $0.65 | $0.69 | $0.69 | 108,095 |
| 2023-10-13 | $0.72 | $0.72 | $0.63 | $0.68 | $0.68 | 68,185 |
| 2023-10-12 | $0.80 | $0.80 | $0.69 | $0.75 | $0.75 | 63,137 |
| 2023-10-11 | $0.80 | $0.84 | $0.76 | $0.80 | $0.80 | 284,342 |
| 2023-10-10 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2023-10-09 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2023-10-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2023-10-05 | $0.92 | $0.99 | $0.90 | $0.95 | $0.95 | 12,493 |
| 2023-10-04 | $0.87 | $0.96 | $0.87 | $0.91 | $0.91 | 10,044 |
| 2023-10-03 | $0.96 | $1.00 | $0.88 | $0.92 | $0.92 | 63,310 |
| 2023-10-02 | $1.00 | $1.03 | $0.95 | $0.99 | $0.99 | 14,701 |
| 2023-09-29 | $1.06 | $1.07 | $0.98 | $1.00 | $1.00 | 46,054 |
| 2023-09-28 | $1.01 | $1.05 | $0.99 | $1.05 | $1.05 | 7,732 |
| 2023-09-27 | $1.00 | $1.05 | $0.95 | $1.03 | $1.03 | 18,909 |
| 2023-09-26 | $0.98 | $1.02 | $0.86 | $1.00 | $1.00 | 27,119 |
| 2023-09-25 | $1.01 | $1.03 | $0.93 | $1.03 | $1.03 | 9,885 |
| 2023-09-22 | $0.98 | $1.03 | $0.94 | $1.03 | $1.03 | 11,646 |
| 2023-09-21 | $1.01 | $1.05 | $0.99 | $1.00 | $1.00 | 15,847 |
| 2023-09-20 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 25,817 |
| 2023-09-19 | $0.98 | $1.06 | $0.98 | $1.04 | $1.04 | 42,215 |
| 2023-09-18 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 17,607 |
| 2023-09-15 | $1.02 | $1.03 | $0.96 | $1.01 | $1.01 | 17,330 |
| 2023-09-14 | $1.05 | $1.05 | $1.01 | $1.04 | $1.04 | 3,894 |
| 2023-09-13 | $1.05 | $1.05 | $1.01 | $1.03 | $1.03 | 12,869 |
| 2023-09-12 | $1.07 | $1.07 | $1.01 | $1.01 | $1.01 | 4,673 |
| 2023-09-11 | $1.03 | $1.09 | $1.01 | $1.06 | $1.06 | 7,405 |
| 2023-09-08 | $1.11 | $1.12 | $1.01 | $1.05 | $1.05 | 36,274 |
| 2023-09-07 | $1.14 | $1.14 | $1.08 | $1.10 | $1.10 | 39,546 |
| 2023-09-06 | $1.05 | $1.15 | $1.04 | $1.12 | $1.12 | 103,131 |
| 2023-09-05 | $1.00 | $1.05 | $0.92 | $1.01 | $1.01 | 44,940 |
| 2023-09-01 | $0.93 | $0.97 | $0.91 | $0.97 | $0.97 | 31,967 |
| 2023-08-31 | $0.89 | $0.93 | $0.89 | $0.91 | $0.91 | 7,969 |
| 2023-08-30 | $0.95 | $0.95 | $0.89 | $0.89 | $0.89 | 8,323 |
| 2023-08-29 | $0.96 | $0.96 | $0.89 | $0.89 | $0.89 | 11,671 |
| 2023-08-28 | $0.85 | $0.91 | $0.85 | $0.90 | $0.90 | 9,590 |
| 2023-08-25 | $0.87 | $0.90 | $0.85 | $0.85 | $0.85 | 10,704 |
| 2023-08-24 | $0.88 | $0.90 | $0.86 | $0.86 | $0.86 | 32,213 |
| 2023-08-23 | $0.94 | $0.94 | $0.88 | $0.88 | $0.88 | 10,363 |
| 2023-08-22 | $0.90 | $0.96 | $0.86 | $0.90 | $0.90 | 7,723 |
| 2023-08-21 | $0.93 | $0.94 | $0.88 | $0.91 | $0.91 | 6,050 |
| 2023-08-18 | $0.96 | $0.96 | $0.87 | $0.91 | $0.91 | 4,049 |
| 2023-08-17 | $0.97 | $0.97 | $0.86 | $0.90 | $0.90 | 27,576 |
| 2023-08-16 | $0.96 | $0.97 | $0.88 | $0.93 | $0.93 | 9,048 |
| 2023-08-15 | $0.94 | $0.99 | $0.85 | $0.90 | $0.90 | 16,985 |
| 2023-08-14 | $0.96 | $0.96 | $0.93 | $0.95 | $0.95 | 5,599 |
| 2023-08-11 | $0.94 | $1.02 | $0.90 | $0.96 | $0.96 | 15,669 |
| 2023-08-10 | $0.98 | $1.03 | $0.97 | $0.98 | $0.98 | 15,357 |
| 2023-08-09 | $0.93 | $1.05 | $0.93 | $0.99 | $0.99 | 15,627 |
| 2023-08-08 | $0.98 | $1.02 | $0.93 | $0.98 | $0.98 | 41,552 |
| 2023-08-07 | $1.07 | $1.07 | $0.99 | $1.02 | $1.02 | 90,887 |
| 2023-08-04 | $1.07 | $1.09 | $0.96 | $1.09 | $1.09 | 42,639 |
| 2023-08-03 | $1.03 | $1.10 | $1.03 | $1.06 | $1.06 | 40,307 |
| 2023-08-02 | $1.05 | $1.08 | $1.02 | $1.04 | $1.04 | 54,069 |
| 2023-08-01 | $1.04 | $1.09 | $1.01 | $1.09 | $1.09 | 32,170 |
| 2023-07-31 | $0.99 | $1.09 | $0.96 | $1.01 | $1.01 | 110,990 |
| 2023-07-28 | $0.91 | $1.01 | $0.90 | $0.96 | $0.96 | 76,154 |
| 2023-07-27 | $0.93 | $1.00 | $0.87 | $0.95 | $0.95 | 89,900 |
| 2023-07-26 | $0.87 | $0.92 | $0.87 | $0.90 | $0.90 | 23,059 |
| 2023-07-25 | $0.90 | $0.93 | $0.83 | $0.90 | $0.90 | 29,055 |
| 2023-07-24 | $0.84 | $0.99 | $0.83 | $0.89 | $0.89 | 57,252 |
| 2023-07-21 | $0.84 | $0.86 | $0.81 | $0.86 | $0.86 | 22,257 |
| 2023-07-20 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 36,713 |
| 2023-07-19 | $0.87 | $0.87 | $0.83 | $0.86 | $0.86 | 34,954 |
| 2023-07-18 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 59,950 |
| 2023-07-17 | $0.85 | $0.87 | $0.81 | $0.85 | $0.85 | 100,187 |
| 2023-07-14 | $0.90 | $0.90 | $0.85 | $0.87 | $0.87 | 57,591 |
| 2023-07-13 | $0.96 | $0.97 | $0.88 | $0.89 | $0.89 | 106,696 |
| 2023-07-12 | $0.95 | $1.00 | $0.91 | $0.97 | $0.97 | 124,661 |
| 2023-07-11 | $1.09 | $1.09 | $0.89 | $1.00 | $1.00 | 246,370 |
| 2023-07-10 | $1.04 | $1.08 | $1.03 | $1.08 | $1.08 | 234,696 |
| 2023-07-07 | $1.05 | $1.10 | $1.02 | $1.08 | $1.08 | 413,990 |
| 2023-07-06 | $1.26 | $1.28 | $0.97 | $1.07 | $1.07 | 9,378,423 |
| 2023-07-05 | $1.12 | $1.19 | $1.12 | $1.17 | $1.17 | 4,579 |
| 2023-07-03 | $1.14 | $1.17 | $1.14 | $1.16 | $1.16 | 3,688 |
| 2023-06-30 | $1.16 | $1.17 | $1.11 | $1.16 | $1.16 | 13,568 |
| 2023-06-29 | $1.16 | $1.19 | $1.15 | $1.19 | $1.19 | 8,801 |
| 2023-06-28 | $1.24 | $1.31 | $1.14 | $1.17 | $1.17 | 23,690 |
| 2023-06-27 | $1.19 | $1.25 | $1.19 | $1.21 | $1.21 | 6,144 |
| 2023-06-26 | $1.21 | $1.24 | $1.18 | $1.23 | $1.23 | 4,765 |
| 2023-06-23 | $1.24 | $1.30 | $1.16 | $1.23 | $1.23 | 6,155 |
| 2023-06-22 | $1.30 | $1.30 | $1.22 | $1.23 | $1.23 | 15,320 |
| 2023-06-21 | $1.21 | $1.29 | $1.21 | $1.27 | $1.27 | 41,784 |
| 2023-06-20 | $1.24 | $1.27 | $1.15 | $1.26 | $1.26 | 15,861 |
| 2023-06-16 | $1.25 | $1.30 | $1.24 | $1.24 | $1.24 | 5,233 |
| 2023-06-15 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 7,708 |
| 2023-06-14 | $1.33 | $1.33 | $1.24 | $1.26 | $1.26 | 12,051 |
| 2023-06-13 | $1.24 | $1.32 | $1.22 | $1.31 | $1.31 | 18,911 |
| 2023-06-12 | $1.26 | $1.26 | $1.20 | $1.25 | $1.25 | 5,100 |
| 2023-06-09 | $1.29 | $1.31 | $1.28 | $1.28 | $1.28 | 9,989 |
| 2023-06-08 | $1.30 | $1.34 | $1.30 | $1.32 | $1.32 | 10,894 |
| 2023-06-07 | $1.29 | $1.32 | $1.28 | $1.28 | $1.28 | 11,522 |
| 2023-06-06 | $1.23 | $1.29 | $1.21 | $1.26 | $1.26 | 8,219 |
| 2023-06-05 | $1.22 | $1.25 | $1.20 | $1.20 | $1.20 | 17,596 |
| 2023-06-02 | $1.21 | $1.21 | $1.15 | $1.21 | $1.21 | 12,355 |
| 2023-06-01 | $1.18 | $1.22 | $1.14 | $1.19 | $1.19 | 11,838 |
| 2023-05-31 | $1.20 | $1.21 | $1.17 | $1.19 | $1.19 | 6,238 |
| 2023-05-30 | $1.23 | $1.23 | $1.18 | $1.18 | $1.18 | 9,625 |
| 2023-05-26 | $1.22 | $1.23 | $1.07 | $1.17 | $1.17 | 50,253 |
| 2023-05-25 | $1.32 | $1.32 | $1.23 | $1.26 | $1.26 | 24,534 |
| 2023-05-24 | $1.26 | $1.32 | $1.23 | $1.23 | $1.23 | 20,656 |
| 2023-05-23 | $1.22 | $1.34 | $1.22 | $1.33 | $1.33 | 18,507 |
| 2023-05-22 | $1.23 | $1.28 | $1.23 | $1.25 | $1.25 | 21,746 |
| 2023-05-19 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 14,708 |
| 2023-05-18 | $1.28 | $1.28 | $1.23 | $1.25 | $1.25 | 9,978 |
| 2023-05-17 | $1.23 | $1.30 | $1.23 | $1.28 | $1.28 | 30,465 |
| 2023-05-16 | $1.30 | $1.34 | $1.24 | $1.26 | $1.26 | 32,644 |
| 2023-05-15 | $1.30 | $1.39 | $1.26 | $1.33 | $1.33 | 17,014 |
| 2023-05-12 | $1.28 | $1.35 | $1.26 | $1.35 | $1.35 | 12,329 |
| 2023-05-11 | $1.28 | $1.33 | $1.27 | $1.33 | $1.33 | 3,658 |
| 2023-05-10 | $1.29 | $1.34 | $1.26 | $1.33 | $1.33 | 11,579 |
| 2023-05-09 | $1.22 | $1.29 | $1.17 | $1.28 | $1.28 | 9,811 |
| 2023-05-08 | $1.21 | $1.25 | $1.12 | $1.23 | $1.23 | 18,685 |
| 2023-05-05 | $1.28 | $1.28 | $1.20 | $1.22 | $1.22 | 19,257 |
| 2023-05-04 | $1.21 | $1.27 | $1.18 | $1.27 | $1.27 | 39,498 |
| 2023-05-03 | $1.24 | $1.29 | $1.21 | $1.23 | $1.23 | 19,906 |
| 2023-05-02 | $1.28 | $1.34 | $1.26 | $1.28 | $1.28 | 7,313 |
| 2023-05-01 | $1.35 | $1.35 | $1.29 | $1.33 | $1.33 | 9,627 |
| 2023-04-28 | $1.39 | $1.41 | $1.30 | $1.33 | $1.33 | 26,731 |
| 2023-04-27 | $1.33 | $1.40 | $1.32 | $1.36 | $1.36 | 17,557 |
| 2023-04-26 | $1.33 | $1.39 | $1.33 | $1.35 | $1.35 | 11,322 |
| 2023-04-25 | $1.37 | $1.43 | $1.28 | $1.33 | $1.33 | 9,801 |
| 2023-04-24 | $1.42 | $1.49 | $1.33 | $1.37 | $1.37 | 27,054 |
| 2023-04-21 | $1.36 | $1.43 | $1.23 | $1.40 | $1.40 | 24,324 |
| 2023-04-20 | $1.54 | $1.54 | $1.37 | $1.39 | $1.39 | 63,740 |
| 2023-04-19 | $1.64 | $1.64 | $1.50 | $1.51 | $1.51 | 93,154 |
| 2023-04-18 | $1.35 | $1.68 | $1.35 | $1.55 | $1.55 | 334,836 |
| 2023-04-17 | $1.36 | $1.40 | $1.31 | $1.35 | $1.35 | 11,827 |
| 2023-04-14 | $1.29 | $1.38 | $1.24 | $1.32 | $1.32 | 101,783 |
| 2023-04-13 | $1.21 | $1.29 | $1.21 | $1.21 | $1.21 | 79,966 |
| 2023-04-12 | $1.17 | $1.23 | $1.16 | $1.19 | $1.19 | 87,437 |
| 2023-04-11 | $1.15 | $1.17 | $1.13 | $1.16 | $1.16 | 43,138 |
| 2023-04-10 | $1.10 | $1.15 | $1.05 | $1.09 | $1.09 | 52,438 |
| 2023-04-06 | $1.12 | $1.16 | $1.05 | $1.13 | $1.13 | 35,135 |
| 2023-04-05 | $1.14 | $1.18 | $1.12 | $1.13 | $1.13 | 36,307 |
| 2023-04-04 | $1.04 | $1.14 | $1.04 | $1.10 | $1.10 | 56,452 |
| 2023-04-03 | $1.04 | $1.07 | $1.00 | $1.03 | $1.03 | 23,472 |
| 2023-03-31 | $1.06 | $1.10 | $0.97 | $1.03 | $1.03 | 58,050 |
| 2023-03-30 | $1.05 | $1.19 | $1.05 | $1.12 | $1.12 | 115,950 |
| 2023-03-29 | $0.99 | $1.05 | $0.99 | $1.04 | $1.04 | 11,991 |
| 2023-03-28 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 2,201 |
| 2023-03-27 | $1.00 | $1.05 | $0.93 | $0.96 | $0.96 | 21,545 |
| 2023-03-24 | $0.95 | $1.00 | $0.95 | $0.97 | $0.97 | 8,567 |
| 2023-03-23 | $0.92 | $0.95 | $0.86 | $0.95 | $0.95 | 28,915 |
| 2023-03-22 | $0.95 | $0.97 | $0.92 | $0.94 | $0.94 | 3,919 |
| 2023-03-21 | $0.95 | $0.95 | $0.88 | $0.94 | $0.94 | 13,136 |
| 2023-03-20 | $0.95 | $0.95 | $0.87 | $0.94 | $0.94 | 3,699 |
| 2023-03-17 | $0.93 | $0.95 | $0.85 | $0.95 | $0.95 | 49,160 |
| 2023-03-16 | $0.92 | $0.97 | $0.92 | $0.97 | $0.97 | 8,870 |
| 2023-03-15 | $0.95 | $0.99 | $0.90 | $0.94 | $0.94 | 43,758 |
| 2023-03-14 | $0.99 | $1.02 | $0.96 | $1.01 | $1.01 | 4,120 |
| 2023-03-13 | $1.01 | $1.01 | $0.95 | $0.98 | $0.98 | 85,343 |
| 2023-03-10 | $1.01 | $1.06 | $1.00 | $1.00 | $1.00 | 85,087 |
| 2023-03-09 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 23,297 |
| 2023-03-08 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 78,969 |
| 2023-03-07 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 102,583 |
| 2023-03-06 | $1.11 | $1.12 | $1.01 | $1.01 | $1.01 | 53,820 |
| 2023-03-03 | $1.18 | $1.18 | $1.11 | $1.12 | $1.12 | 100,110 |
| 2023-03-02 | $1.05 | $1.20 | $1.05 | $1.16 | $1.16 | 169,986 |
| 2023-03-01 | $0.96 | $1.07 | $0.92 | $1.01 | $1.01 | 120,657 |
| 2023-02-28 | $0.90 | $0.98 | $0.90 | $0.92 | $0.92 | 50,620 |
| 2023-02-27 | $0.88 | $0.92 | $0.88 | $0.89 | $0.89 | 67,281 |
| 2023-02-24 | $0.85 | $0.88 | $0.85 | $0.86 | $0.86 | 6,040 |
| 2023-02-23 | $0.91 | $0.91 | $0.84 | $0.85 | $0.85 | 56,607 |
| 2023-02-22 | $0.86 | $0.96 | $0.86 | $0.91 | $0.91 | 43,188 |
| 2023-02-21 | $0.88 | $0.88 | $0.83 | $0.86 | $0.86 | 20,467 |
| 2023-02-17 | $0.88 | $0.92 | $0.86 | $0.88 | $0.88 | 13,970 |
| 2023-02-16 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 18,731 |
| 2023-02-15 | $0.91 | $0.91 | $0.87 | $0.90 | $0.90 | 42,029 |
| 2023-02-14 | $0.91 | $0.92 | $0.88 | $0.89 | $0.89 | 20,074 |
| 2023-02-13 | $0.87 | $0.94 | $0.87 | $0.92 | $0.92 | 23,962 |
| 2023-02-10 | $0.96 | $0.96 | $0.93 | $0.96 | $0.96 | 10,320 |
| 2023-02-09 | $0.95 | $0.99 | $0.87 | $0.95 | $0.95 | 16,958 |
| 2023-02-08 | $0.98 | $1.00 | $0.97 | $0.97 | $0.97 | 32,906 |
| 2023-02-07 | $0.97 | $1.00 | $0.97 | $0.99 | $0.99 | 44,134 |
| 2023-02-06 | $1.00 | $1.01 | $0.98 | $1.01 | $1.01 | 62,417 |
| 2023-02-03 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 19,655 |
| 2023-02-02 | $1.00 | $1.03 | $0.96 | $1.02 | $1.02 | 30,482 |
| 2023-02-01 | $1.00 | $1.02 | $0.96 | $1.02 | $1.02 | 35,823 |
| 2023-01-31 | $1.02 | $1.03 | $0.98 | $1.03 | $1.03 | 31,308 |
| 2023-01-30 | $1.00 | $1.05 | $0.99 | $1.01 | $1.01 | 63,256 |
| 2023-01-27 | $1.00 | $1.04 | $0.97 | $1.00 | $1.00 | 32,193 |
| 2023-01-26 | $0.98 | $1.03 | $0.98 | $1.01 | $1.01 | 38,904 |
| 2023-01-25 | $1.05 | $1.05 | $0.95 | $0.96 | $0.96 | 73,442 |
| 2023-01-24 | $1.02 | $1.05 | $1.00 | $1.02 | $1.02 | 37,196 |
| 2023-01-23 | $1.01 | $1.03 | $0.98 | $1.02 | $1.02 | 67,662 |
| 2023-01-20 | $0.99 | $1.03 | $0.96 | $1.01 | $1.01 | 77,628 |
| 2023-01-19 | $0.95 | $1.02 | $0.90 | $0.99 | $0.99 | 105,668 |
| 2023-01-18 | $0.95 | $0.97 | $0.90 | $0.95 | $0.95 | 57,284 |
| 2023-01-17 | $0.90 | $0.99 | $0.87 | $0.90 | $0.90 | 169,634 |
| 2023-01-13 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2023-01-12 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2023-01-11 | $0.98 | $1.05 | $0.94 | $1.05 | $1.05 | 187,135 |
| 2023-01-10 | $0.84 | $0.98 | $0.84 | $0.95 | $0.95 | 229,360 |
| 2023-01-09 | $0.79 | $0.88 | $0.75 | $0.82 | $0.82 | 132,976 |
| 2023-01-06 | $0.78 | $0.79 | $0.70 | $0.79 | $0.79 | 91,728 |
| 2023-01-05 | $0.72 | $0.78 | $0.67 | $0.78 | $0.78 | 87,249 |
| 2023-01-04 | $0.75 | $0.76 | $0.69 | $0.73 | $0.73 | 70,492 |
| 2023-01-03 | $0.66 | $0.76 | $0.65 | $0.75 | $0.75 | 206,677 |
| 2022-12-30 | $0.57 | $0.63 | $0.57 | $0.61 | $0.61 | 191,055 |
| 2022-12-29 | $0.52 | $0.55 | $0.50 | $0.54 | $0.54 | 35,356 |
| 2022-12-28 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 27,435 |
| 2022-12-27 | $0.52 | $0.54 | $0.50 | $0.51 | $0.51 | 22,632 |
| 2022-12-23 | $0.52 | $0.59 | $0.52 | $0.54 | $0.54 | 9,375 |
| 2022-12-22 | $0.53 | $0.56 | $0.51 | $0.53 | $0.53 | 31,431 |
| 2022-12-21 | $0.53 | $0.54 | $0.52 | $0.54 | $0.54 | 25,151 |
| 2022-12-20 | $0.53 | $0.57 | $0.51 | $0.54 | $0.54 | 71,514 |
| 2022-12-19 | $0.52 | $0.59 | $0.51 | $0.52 | $0.52 | 12,443 |
| 2022-12-16 | $0.55 | $0.59 | $0.53 | $0.53 | $0.53 | 70,539 |
| 2022-12-15 | $0.57 | $0.59 | $0.54 | $0.55 | $0.55 | 86,032 |
| 2022-12-14 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 47,051 |
| 2022-12-13 | $0.63 | $0.63 | $0.58 | $0.58 | $0.58 | 26,602 |
| 2022-12-12 | $0.64 | $0.64 | $0.59 | $0.63 | $0.63 | 102,882 |
| 2022-12-09 | $0.63 | $0.63 | $0.58 | $0.62 | $0.62 | 29,694 |
| 2022-12-08 | $0.58 | $0.61 | $0.58 | $0.59 | $0.59 | 21,549 |
| 2022-12-07 | $0.60 | $0.62 | $0.56 | $0.58 | $0.58 | 23,761 |
| 2022-12-06 | $0.60 | $0.65 | $0.60 | $0.62 | $0.62 | 118,980 |
| 2022-12-05 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 26,297 |
| 2022-12-02 | $0.61 | $0.64 | $0.61 | $0.64 | $0.64 | 15,291 |
| 2022-12-01 | $0.61 | $0.64 | $0.61 | $0.64 | $0.64 | 111,457 |
| 2022-11-30 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 47,171 |
| 2022-11-29 | $0.61 | $0.63 | $0.58 | $0.60 | $0.60 | 19,358 |
| 2022-11-28 | $0.60 | $0.64 | $0.59 | $0.61 | $0.61 | 10,109 |
| 2022-11-25 | $0.63 | $0.64 | $0.61 | $0.64 | $0.64 | 9,356 |
| 2022-11-23 | $0.58 | $0.64 | $0.58 | $0.64 | $0.64 | 30,885 |
| 2022-11-22 | $0.62 | $0.62 | $0.56 | $0.59 | $0.59 | 95,122 |
| 2022-11-21 | $0.64 | $0.64 | $0.61 | $0.62 | $0.62 | 55,897 |
| 2022-11-18 | $0.66 | $0.68 | $0.63 | $0.64 | $0.64 | 118,579 |
| 2022-11-17 | $0.67 | $0.69 | $0.66 | $0.66 | $0.66 | 15,561 |
| 2022-11-16 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 29,987 |
| 2022-11-15 | $0.68 | $0.70 | $0.65 | $0.66 | $0.66 | 46,633 |
| 2022-11-14 | $0.71 | $0.72 | $0.67 | $0.68 | $0.68 | 25,234 |
| 2022-11-11 | $0.68 | $0.71 | $0.65 | $0.69 | $0.69 | 123,563 |
| 2022-11-10 | $0.69 | $0.70 | $0.65 | $0.68 | $0.68 | 66,016 |
| 2022-11-09 | $0.66 | $0.69 | $0.66 | $0.68 | $0.68 | 46,192 |
| 2022-11-08 | $0.70 | $0.72 | $0.68 | $0.69 | $0.69 | 188,295 |
| 2022-11-07 | $0.72 | $0.74 | $0.67 | $0.70 | $0.70 | 96,277 |
| 2022-11-04 | $0.70 | $0.72 | $0.68 | $0.69 | $0.69 | 128,822 |
| 2022-11-03 | $0.73 | $0.74 | $0.68 | $0.71 | $0.71 | 144,687 |
| 2022-11-02 | $0.73 | $0.75 | $0.71 | $0.74 | $0.74 | 157,423 |
| 2022-11-01 | $0.84 | $0.86 | $0.65 | $0.70 | $0.70 | 671,595 |
| 2022-10-31 | $0.85 | $0.86 | $0.79 | $0.83 | $0.83 | 206,358 |
| 2022-10-28 | $0.88 | $0.90 | $0.82 | $0.90 | $0.90 | 1,206,892 |
| 2022-10-27 | $1.26 | $1.32 | $0.90 | $0.99 | $0.99 | 16,325,343 |
| 2022-10-26 | $0.94 | $1.02 | $0.94 | $1.02 | $1.02 | 41,937 |
| 2022-10-25 | $0.91 | $1.01 | $0.91 | $0.97 | $0.97 | 15,470 |
| 2022-10-24 | $0.96 | $0.98 | $0.92 | $0.96 | $0.96 | 43,140 |
| 2022-10-21 | $1.00 | $1.00 | $0.93 | $0.98 | $0.98 | 96,628 |
| 2022-10-20 | $1.00 | $1.05 | $0.93 | $0.95 | $0.95 | 70,499 |
| 2022-10-19 | $1.02 | $1.04 | $0.97 | $0.99 | $0.99 | 29,064 |
| 2022-10-18 | $1.00 | $1.08 | $1.00 | $1.02 | $1.02 | 21,200 |
| 2022-10-17 | $1.02 | $1.05 | $0.98 | $0.99 | $0.99 | 46,006 |
| 2022-10-14 | $1.09 | $1.09 | $1.00 | $1.00 | $1.00 | 8,492 |
| 2022-10-13 | $1.01 | $1.07 | $1.01 | $1.06 | $1.06 | 19,171 |
| 2022-10-12 | $1.01 | $1.03 | $0.97 | $1.03 | $1.03 | 9,038 |
| 2022-10-11 | $1.02 | $1.04 | $0.99 | $1.02 | $1.02 | 25,298 |
| 2022-10-10 | $1.06 | $1.07 | $1.02 | $1.05 | $1.05 | 14,040 |
| 2022-10-07 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 9,879 |
| 2022-10-06 | $1.33 | $1.34 | $1.07 | $1.08 | $1.08 | 117,573 |
| 2022-10-05 | $1.20 | $1.22 | $1.19 | $1.22 | $1.22 | 9,420 |
| 2022-10-04 | $1.14 | $1.25 | $1.14 | $1.23 | $1.23 | 35,124 |
| 2022-10-03 | $1.10 | $1.17 | $1.07 | $1.17 | $1.17 | 17,355 |
| 2022-09-30 | $1.16 | $1.16 | $1.09 | $1.10 | $1.10 | 12,712 |
| 2022-09-29 | $1.18 | $1.18 | $1.09 | $1.12 | $1.12 | 9,982 |
| 2022-09-28 | $1.15 | $1.19 | $1.07 | $1.16 | $1.16 | 33,092 |
| 2022-09-27 | $1.14 | $1.23 | $1.07 | $1.11 | $1.11 | 30,520 |
| 2022-09-26 | $1.16 | $1.21 | $1.14 | $1.16 | $1.16 | 15,629 |
| 2022-09-23 | $1.15 | $1.15 | $1.04 | $1.13 | $1.13 | 113,598 |
| 2022-09-22 | $1.22 | $1.23 | $1.10 | $1.15 | $1.15 | 111,748 |
| 2022-09-21 | $1.34 | $1.34 | $1.20 | $1.21 | $1.21 | 87,607 |
| 2022-09-20 | $1.38 | $1.40 | $1.32 | $1.34 | $1.34 | 23,334 |
| 2022-09-19 | $1.36 | $1.41 | $1.32 | $1.36 | $1.36 | 43,891 |
| 2022-09-16 | $1.42 | $1.44 | $1.36 | $1.43 | $1.43 | 55,504 |
| 2022-09-15 | $1.41 | $1.47 | $1.35 | $1.43 | $1.43 | 74,472 |
| 2022-09-14 | $1.38 | $1.44 | $1.32 | $1.36 | $1.36 | 80,633 |
| 2022-09-13 | $1.45 | $1.45 | $1.30 | $1.31 | $1.31 | 98,562 |
| 2022-09-12 | $1.58 | $1.60 | $1.46 | $1.47 | $1.47 | 39,496 |
| 2022-09-09 | $1.59 | $1.66 | $1.47 | $1.51 | $1.51 | 198,769 |
| 2022-09-08 | $1.49 | $1.55 | $1.44 | $1.49 | $1.49 | 60,635 |
| 2022-09-07 | $1.45 | $1.47 | $1.37 | $1.43 | $1.43 | 54,376 |
| 2022-09-06 | $1.50 | $1.57 | $1.44 | $1.46 | $1.46 | 48,187 |
| 2022-09-02 | $1.46 | $1.50 | $1.41 | $1.42 | $1.42 | 74,873 |
| 2022-09-01 | $1.48 | $1.53 | $1.38 | $1.39 | $1.39 | 80,344 |
| 2022-08-31 | $1.53 | $1.56 | $1.48 | $1.53 | $1.53 | 19,975 |
| 2022-08-30 | $1.57 | $1.69 | $1.37 | $1.48 | $1.48 | 96,529 |
| 2022-08-29 | $1.59 | $1.62 | $1.52 | $1.60 | $1.60 | 21,753 |
| 2022-08-26 | $1.73 | $1.73 | $1.60 | $1.61 | $1.61 | 53,552 |
| 2022-08-25 | $1.72 | $1.72 | $1.66 | $1.70 | $1.70 | 42,070 |
| 2022-08-24 | $1.73 | $1.73 | $1.63 | $1.71 | $1.71 | 59,269 |
| 2022-08-23 | $1.65 | $1.77 | $1.50 | $1.63 | $1.63 | 130,558 |
| 2022-08-22 | $1.61 | $1.79 | $1.58 | $1.66 | $1.66 | 54,522 |
| 2022-08-19 | $1.87 | $1.87 | $1.51 | $1.66 | $1.66 | 354,400 |
| 2022-08-18 | $1.73 | $1.90 | $1.73 | $1.87 | $1.87 | 224,285 |
| 2022-08-17 | $1.68 | $1.81 | $1.65 | $1.78 | $1.78 | 111,658 |
| 2022-08-16 | $1.71 | $1.77 | $1.68 | $1.74 | $1.74 | 112,544 |
| 2022-08-15 | $1.78 | $1.79 | $1.71 | $1.75 | $1.75 | 101,983 |
| 2022-08-12 | $1.75 | $1.81 | $1.71 | $1.79 | $1.79 | 146,375 |
| 2022-08-11 | $1.69 | $1.80 | $1.65 | $1.75 | $1.75 | 432,565 |
| 2022-08-10 | $1.75 | $1.75 | $1.61 | $1.71 | $1.71 | 196,971 |
| 2022-08-09 | $1.79 | $1.83 | $1.67 | $1.67 | $1.67 | 359,197 |
| 2022-08-08 | $1.82 | $1.93 | $1.71 | $1.80 | $1.80 | 857,583 |
| 2022-08-05 | $2.44 | $2.56 | $1.85 | $1.86 | $1.86 | 13,227,150 |
| 2022-08-04 | $1.74 | $1.82 | $1.70 | $1.78 | $1.78 | 153,522 |
| 2022-08-03 | $1.83 | $1.87 | $1.70 | $1.76 | $1.76 | 127,922 |
| 2022-08-02 | $1.82 | $2.02 | $1.80 | $1.87 | $1.87 | 273,896 |
| 2022-08-01 | $1.63 | $2.45 | $1.63 | $1.92 | $1.92 | 988,105 |
| 2022-07-29 | $3.58 | $3.81 | $3.48 | $3.63 | $3.63 | 33,225 |
| 2022-07-28 | $3.13 | $3.66 | $3.13 | $3.57 | $3.57 | 79,265 |
| 2022-07-27 | $3.53 | $3.62 | $3.22 | $3.40 | $3.40 | 38,489 |
| 2022-07-26 | $3.49 | $3.49 | $3.21 | $3.41 | $3.41 | 54,359 |
| 2022-07-25 | $3.60 | $3.61 | $3.40 | $3.52 | $3.52 | 19,578 |
| 2022-07-22 | $3.78 | $3.78 | $3.49 | $3.59 | $3.59 | 37,245 |
| 2022-07-21 | $3.85 | $3.97 | $3.70 | $3.84 | $3.84 | 55,241 |
| 2022-07-20 | $3.67 | $3.96 | $3.65 | $3.85 | $3.85 | 46,391 |
| 2022-07-19 | $3.50 | $3.74 | $3.43 | $3.69 | $3.69 | 60,202 |
| 2022-07-18 | $3.70 | $3.75 | $3.14 | $3.40 | $3.40 | 103,202 |
| 2022-07-15 | $3.79 | $3.94 | $3.70 | $3.73 | $3.73 | 32,895 |
| 2022-07-14 | $3.90 | $3.90 | $3.56 | $3.84 | $3.84 | 59,151 |
| 2022-07-13 | $3.89 | $4.00 | $3.78 | $3.89 | $3.89 | 107,644 |
| 2022-07-12 | $3.98 | $4.00 | $3.82 | $3.97 | $3.97 | 105,325 |
| 2022-07-11 | $4.03 | $4.08 | $3.90 | $3.97 | $3.97 | 131,097 |
| 2022-07-08 | $3.95 | $4.15 | $3.91 | $4.07 | $4.07 | 158,832 |
| 2022-07-07 | $3.95 | $4.09 | $3.90 | $4.09 | $4.09 | 342,541 |
| 2022-07-06 | $4.75 | $4.75 | $4.02 | $4.11 | $4.11 | 5,519,177 |
| 2022-07-05 | $4.04 | $4.22 | $3.84 | $4.17 | $4.17 | 30,276 |
| 2022-07-01 | $4.20 | $4.21 | $3.81 | $4.19 | $4.19 | 23,440 |
| 2022-06-30 | $4.14 | $4.32 | $4.05 | $4.20 | $4.20 | 74,513 |
| 2022-06-29 | $4.15 | $4.24 | $3.90 | $4.10 | $4.10 | 54,244 |
| 2022-06-28 | $4.37 | $4.50 | $4.16 | $4.26 | $4.26 | 41,436 |
| 2022-06-27 | $4.20 | $4.37 | $4.11 | $4.29 | $4.29 | 30,764 |
| 2022-06-24 | $4.46 | $4.58 | $4.21 | $4.23 | $4.23 | 137,960 |
| 2022-06-23 | $4.32 | $4.48 | $4.30 | $4.47 | $4.47 | 79,711 |
| 2022-06-22 | $4.53 | $4.67 | $4.11 | $4.41 | $4.41 | 288,973 |
| 2022-06-21 | $5.12 | $5.12 | $4.50 | $4.67 | $4.67 | 603,060 |
| 2022-06-17 | $6.23 | $6.38 | $5.03 | $5.27 | $5.27 | 13,337,460 |
| 2022-06-16 | $5.40 | $5.48 | $5.22 | $5.28 | $5.28 | 19,787 |
| 2022-06-15 | $5.33 | $5.75 | $5.27 | $5.40 | $5.40 | 80,009 |
| 2022-06-14 | $5.70 | $5.86 | $5.02 | $5.27 | $5.27 | 82,243 |
| 2022-06-13 | $6.05 | $6.24 | $5.58 | $5.70 | $5.70 | 83,236 |
| 2022-06-10 | $5.56 | $6.11 | $5.56 | $6.03 | $6.03 | 130,754 |
| 2022-06-09 | $5.71 | $5.78 | $5.61 | $5.63 | $5.63 | 30,826 |
| 2022-06-08 | $5.50 | $6.14 | $5.50 | $5.87 | $5.87 | 410,377 |
| 2022-06-07 | $5.50 | $5.85 | $5.50 | $5.56 | $5.56 | 11,406 |
| 2022-06-06 | $6.00 | $6.00 | $5.52 | $5.54 | $5.54 | 35,191 |
| 2022-06-03 | $5.92 | $6.20 | $5.86 | $5.93 | $5.93 | 56,695 |
| 2022-06-02 | $6.01 | $6.15 | $5.85 | $6.05 | $6.05 | 18,475 |
| 2022-06-01 | $5.79 | $5.79 | $5.65 | $5.76 | $5.76 | 13,510 |
| 2022-05-31 | $5.94 | $5.96 | $5.79 | $5.79 | $5.79 | 15,947 |
| 2022-05-27 | $6.06 | $6.20 | $5.89 | $6.08 | $6.08 | 25,772 |
| 2022-05-26 | $6.00 | $6.00 | $5.70 | $5.84 | $5.84 | 12,253 |
| 2022-05-25 | $5.80 | $5.80 | $5.71 | $5.73 | $5.73 | 8,575 |
| 2022-05-24 | $5.76 | $6.10 | $5.74 | $5.80 | $5.80 | 9,383 |
| 2022-05-23 | $5.76 | $6.97 | $5.68 | $5.84 | $5.84 | 10,300 |
| 2022-05-20 | $5.92 | $5.92 | $5.33 | $5.60 | $5.60 | 31,003 |
| 2022-05-19 | $5.52 | $6.10 | $5.51 | $5.92 | $5.92 | 179,021 |
| 2022-05-18 | $5.88 | $5.88 | $5.52 | $5.58 | $5.58 | 5,576 |
| 2022-05-17 | $5.37 | $5.72 | $5.36 | $5.67 | $5.67 | 37,329 |
| 2022-05-16 | $5.31 | $5.45 | $5.19 | $5.23 | $5.23 | 19,554 |
| 2022-05-13 | $5.18 | $5.52 | $5.16 | $5.49 | $5.49 | 45,084 |
| 2022-05-12 | $5.11 | $5.47 | $5.01 | $5.20 | $5.20 | 22,558 |
| 2022-05-11 | $5.47 | $5.48 | $5.16 | $5.18 | $5.18 | 8,103 |
| 2022-05-10 | $5.78 | $5.90 | $5.46 | $5.53 | $5.53 | 53,833 |
| 2022-05-09 | $5.95 | $6.39 | $5.34 | $5.58 | $5.58 | 43,184 |
| 2022-05-06 | $6.00 | $6.00 | $5.90 | $5.96 | $5.96 | 28,428 |
| 2022-05-05 | $6.02 | $6.20 | $5.95 | $6.05 | $6.05 | 11,571 |
| 2022-05-04 | $6.14 | $6.20 | $5.88 | $6.02 | $6.02 | 34,193 |
| 2022-05-03 | $6.50 | $6.50 | $6.14 | $6.14 | $6.14 | 19,481 |
| 2022-05-02 | $6.21 | $6.76 | $6.06 | $6.32 | $6.32 | 46,120 |
| 2022-04-29 | $6.26 | $6.53 | $6.05 | $6.43 | $6.43 | 30,377 |
| 2022-04-28 | $6.57 | $6.72 | $6.33 | $6.50 | $6.50 | 18,201 |
| 2022-04-27 | $6.88 | $6.94 | $6.36 | $6.81 | $6.81 | 17,534 |
| 2022-04-26 | $7.08 | $7.08 | $6.66 | $6.75 | $6.75 | 13,894 |
| 2022-04-25 | $7.27 | $7.53 | $7.20 | $7.32 | $7.32 | 6,149 |
| 2022-04-22 | $7.64 | $7.64 | $7.36 | $7.43 | $7.43 | 10,190 |
| 2022-04-21 | $7.93 | $7.94 | $7.48 | $7.50 | $7.50 | 12,321 |
| 2022-04-20 | $7.88 | $7.95 | $7.59 | $7.61 | $7.61 | 3,860 |
| 2022-04-19 | $7.42 | $7.64 | $7.40 | $7.63 | $7.63 | 7,815 |
| 2022-04-18 | $7.51 | $7.65 | $7.50 | $7.55 | $7.55 | 6,051 |
| 2022-04-14 | $7.84 | $7.84 | $7.09 | $7.63 | $7.63 | 13,128 |
| 2022-04-13 | $7.82 | $8.14 | $7.54 | $7.99 | $7.99 | 5,134 |
| 2022-04-12 | $8.14 | $8.30 | $7.61 | $7.95 | $7.95 | 8,035 |
| 2022-04-11 | $8.05 | $8.32 | $7.77 | $8.08 | $8.08 | 10,053 |
| 2022-04-08 | $8.43 | $8.55 | $7.98 | $8.38 | $8.38 | 29,498 |
| 2022-04-07 | $8.07 | $8.26 | $8.03 | $8.09 | $8.09 | 7,835 |
| 2022-04-06 | $8.20 | $8.61 | $7.54 | $8.16 | $8.16 | 11,054 |
| 2022-04-05 | $8.15 | $8.33 | $8.00 | $8.17 | $8.17 | 7,994 |
| 2022-04-04 | $8.19 | $8.37 | $7.94 | $8.17 | $8.17 | 18,834 |
| 2022-04-01 | $7.78 | $8.25 | $7.70 | $8.01 | $8.01 | 19,802 |
| 2022-03-31 | $7.97 | $8.05 | $7.58 | $7.71 | $7.71 | 5,084 |
| 2022-03-30 | $8.46 | $8.46 | $7.79 | $7.83 | $7.83 | 11,743 |
| 2022-03-29 | $7.92 | $8.39 | $7.68 | $7.99 | $7.99 | 58,505 |
| 2022-03-28 | $7.78 | $7.87 | $7.44 | $7.87 | $7.87 | 5,685 |
| 2022-03-25 | $7.43 | $7.60 | $7.27 | $7.54 | $7.54 | 10,497 |
| 2022-03-24 | $7.11 | $7.50 | $7.00 | $7.41 | $7.41 | 9,111 |
| 2022-03-23 | $6.45 | $7.40 | $6.45 | $7.04 | $7.04 | 34,461 |
| 2022-03-22 | $6.51 | $6.97 | $6.35 | $6.89 | $6.89 | 28,257 |
| 2022-03-21 | $6.43 | $6.55 | $6.24 | $6.34 | $6.34 | 17,984 |
| 2022-03-18 | $6.50 | $6.50 | $6.22 | $6.45 | $6.45 | 10,356 |
| 2022-03-17 | $6.54 | $6.55 | $6.08 | $6.43 | $6.43 | 8,931 |
| 2022-03-16 | $6.12 | $6.52 | $5.95 | $6.52 | $6.52 | 16,570 |
| 2022-03-15 | $6.34 | $6.34 | $5.79 | $6.05 | $6.05 | 7,657 |
| 2022-03-14 | $6.47 | $6.47 | $5.98 | $6.05 | $6.05 | 10,033 |
| 2022-03-11 | $6.53 | $6.58 | $6.23 | $6.37 | $6.37 | 21,688 |
| 2022-03-10 | $6.24 | $6.48 | $6.17 | $6.48 | $6.48 | 17,230 |
| 2022-03-09 | $6.45 | $6.87 | $6.45 | $6.76 | $6.76 | 8,884 |
| 2022-03-08 | $6.45 | $6.48 | $5.95 | $6.05 | $6.05 | 16,817 |
| 2022-03-07 | $6.51 | $6.60 | $6.30 | $6.30 | $6.30 | 6,497 |
| 2022-03-04 | $6.70 | $6.81 | $6.27 | $6.55 | $6.55 | 11,585 |
| 2022-03-03 | $6.89 | $7.00 | $6.84 | $6.84 | $6.84 | 2,314 |
| 2022-03-02 | $6.60 | $6.99 | $6.60 | $6.97 | $6.97 | 2,737 |
| 2022-03-01 | $6.81 | $6.81 | $6.66 | $6.73 | $6.73 | 3,895 |
| 2022-02-28 | $6.78 | $6.91 | $6.61 | $6.72 | $6.72 | 25,588 |
| 2022-02-25 | $6.63 | $7.00 | $6.60 | $6.75 | $6.75 | 15,550 |
| 2022-02-24 | $6.74 | $6.99 | $6.46 | $6.63 | $6.63 | 20,723 |
| 2022-02-23 | $7.41 | $7.41 | $6.80 | $7.06 | $7.06 | 11,064 |
| 2022-02-22 | $7.36 | $7.49 | $6.92 | $7.14 | $7.14 | 38,201 |
| 2022-02-18 | $7.62 | $7.76 | $7.16 | $7.27 | $7.27 | 4,837 |
| 2022-02-17 | $7.49 | $7.59 | $7.10 | $7.59 | $7.59 | 9,437 |
| 2022-02-16 | $7.68 | $7.98 | $7.27 | $7.60 | $7.60 | 5,181 |
| 2022-02-15 | $7.61 | $7.75 | $7.17 | $7.51 | $7.51 | 5,561 |
| 2022-02-14 | $7.32 | $7.88 | $7.31 | $7.40 | $7.40 | 2,475 |
| 2022-02-11 | $7.64 | $7.81 | $7.44 | $7.51 | $7.51 | 18,005 |
| 2022-02-10 | $7.44 | $7.98 | $7.39 | $7.54 | $7.54 | 18,404 |
| 2022-02-09 | $7.24 | $7.51 | $7.07 | $7.51 | $7.51 | 16,807 |
| 2022-02-08 | $6.88 | $7.25 | $6.88 | $7.25 | $7.25 | 12,863 |
| 2022-02-07 | $6.73 | $7.30 | $6.73 | $7.01 | $7.01 | 2,895 |
| 2022-02-04 | $6.76 | $6.76 | $6.50 | $6.58 | $6.58 | 6,591 |
| 2022-02-03 | $6.66 | $6.92 | $6.66 | $6.89 | $6.89 | 1,816 |
| 2022-02-02 | $6.58 | $7.09 | $6.58 | $6.80 | $6.80 | 12,267 |
| 2022-02-01 | $6.75 | $7.04 | $6.74 | $6.89 | $6.89 | 14,807 |
| 2022-01-31 | $6.44 | $7.00 | $6.20 | $6.70 | $6.70 | 31,531 |
| 2022-01-28 | $6.20 | $6.52 | $6.07 | $6.26 | $6.26 | 7,844 |
| 2022-01-27 | $6.57 | $6.63 | $6.19 | $6.30 | $6.30 | 14,545 |
| 2022-01-26 | $6.66 | $6.89 | $6.02 | $6.25 | $6.25 | 14,791 |
| 2022-01-25 | $7.01 | $7.01 | $6.30 | $6.61 | $6.61 | 23,466 |
| 2022-01-24 | $6.95 | $6.95 | $6.30 | $6.65 | $6.65 | 29,237 |
| 2022-01-21 | $7.64 | $7.64 | $6.87 | $6.99 | $6.99 | 26,836 |
| 2022-01-20 | $7.69 | $7.74 | $7.53 | $7.60 | $7.60 | 14,462 |
| 2022-01-19 | $7.94 | $8.28 | $7.43 | $7.43 | $7.43 | 43,363 |
| 2022-01-18 | $7.95 | $8.00 | $7.90 | $7.92 | $7.92 | 13,731 |
| 2022-01-14 | $7.88 | $7.97 | $7.57 | $7.80 | $7.80 | 8,365 |
| 2022-01-13 | $7.93 | $8.01 | $7.85 | $7.92 | $7.92 | 7,493 |
| 2022-01-12 | $7.68 | $8.16 | $7.68 | $7.91 | $7.91 | 5,023 |
| 2022-01-11 | $7.77 | $7.93 | $7.53 | $7.85 | $7.85 | 11,886 |
| 2022-01-10 | $8.05 | $8.13 | $7.76 | $8.09 | $8.09 | 46,344 |
| 2022-01-07 | $8.25 | $8.32 | $8.13 | $8.19 | $8.19 | 13,010 |
| 2022-01-06 | $8.29 | $8.42 | $8.25 | $8.25 | $8.25 | 10,197 |
| 2022-01-05 | $8.77 | $8.79 | $8.17 | $8.28 | $8.28 | 25,665 |
| 2022-01-04 | $8.73 | $8.74 | $8.60 | $8.65 | $8.65 | 4,712 |
| 2022-01-03 | $8.38 | $8.74 | $8.38 | $8.56 | $8.56 | 3,238 |
| 2021-12-31 | $8.38 | $8.61 | $8.38 | $8.42 | $8.42 | 19,250 |
| 2021-12-30 | $8.50 | $8.90 | $8.46 | $8.47 | $8.47 | 27,402 |
| 2021-12-29 | $7.94 | $8.43 | $7.94 | $8.00 | $8.00 | 8,608 |
| 2021-12-28 | $8.28 | $8.28 | $7.89 | $8.00 | $8.00 | 7,601 |
| 2021-12-27 | $8.24 | $8.49 | $8.06 | $8.06 | $8.06 | 37,424 |
| 2021-12-23 | $8.00 | $8.39 | $7.86 | $8.39 | $8.39 | 20,408 |
| 2021-12-22 | $7.29 | $7.79 | $7.29 | $7.79 | $7.79 | 10,438 |
| 2021-12-21 | $7.40 | $7.78 | $7.40 | $7.60 | $7.60 | 10,275 |
| 2021-12-20 | $7.63 | $7.98 | $7.23 | $7.40 | $7.40 | 11,245 |
| 2021-12-17 | $7.46 | $7.85 | $7.35 | $7.60 | $7.60 | 18,879 |
| 2021-12-16 | $7.44 | $7.65 | $7.41 | $7.62 | $7.62 | 25,297 |
| 2021-12-15 | $7.32 | $7.35 | $6.89 | $7.35 | $7.35 | 41,852 |
| 2021-12-14 | $7.65 | $7.72 | $7.20 | $7.41 | $7.41 | 71,718 |
| 2021-12-13 | $7.79 | $8.17 | $7.70 | $7.71 | $7.71 | 25,516 |
| 2021-12-10 | $8.08 | $8.09 | $7.45 | $7.70 | $7.70 | 65,623 |
| 2021-12-09 | $8.29 | $8.29 | $7.70 | $7.91 | $7.91 | 21,772 |
| 2021-12-08 | $8.20 | $8.38 | $7.91 | $8.02 | $8.02 | 31,135 |
| 2021-12-07 | $8.29 | $8.60 | $8.02 | $8.13 | $8.13 | 53,130 |
| 2021-12-06 | $9.08 | $9.08 | $7.70 | $7.92 | $7.92 | 124,930 |
| 2021-12-03 | $10.01 | $10.30 | $8.77 | $9.15 | $9.15 | 111,776 |
| 2021-12-02 | $9.76 | $10.70 | $9.76 | $10.01 | $10.01 | 129,253 |
| 2021-12-01 | $10.06 | $10.15 | $9.87 | $9.90 | $9.90 | 13,376 |
| 2021-11-30 | $9.90 | $10.60 | $9.90 | $10.03 | $10.03 | 6,607 |
| 2021-11-29 | $10.09 | $10.30 | $9.98 | $10.00 | $10.00 | 17,842 |
| 2021-11-26 | $9.95 | $10.20 | $9.90 | $9.90 | $9.90 | 25,136 |
| 2021-11-24 | $10.50 | $10.56 | $10.18 | $10.51 | $10.51 | 16,638 |
| 2021-11-23 | $10.75 | $11.10 | $10.50 | $10.51 | $10.51 | 46,467 |
| 2021-11-22 | $11.23 | $11.25 | $10.64 | $10.88 | $10.88 | 22,130 |
| 2021-11-19 | $11.14 | $11.42 | $10.97 | $11.37 | $11.37 | 10,024 |
| 2021-11-18 | $11.32 | $11.55 | $11.07 | $11.42 | $11.42 | 12,232 |
| 2021-11-17 | $11.01 | $11.50 | $10.99 | $11.47 | $11.47 | 12,513 |
| 2021-11-16 | $11.02 | $11.51 | $10.90 | $11.07 | $11.07 | 13,240 |
| 2021-11-15 | $11.48 | $11.70 | $11.02 | $11.19 | $11.19 | 37,402 |
| 2021-11-12 | $11.35 | $11.79 | $11.29 | $11.60 | $11.60 | 10,125 |
| 2021-11-11 | $11.62 | $11.69 | $11.01 | $11.44 | $11.44 | 19,272 |
| 2021-11-10 | $11.66 | $11.97 | $11.40 | $11.75 | $11.75 | 8,895 |
| 2021-11-09 | $12.00 | $12.00 | $11.00 | $12.00 | $12.00 | 17,644 |
| 2021-11-08 | $11.67 | $11.99 | $11.39 | $11.99 | $11.99 | 7,366 |
| 2021-11-05 | $11.50 | $11.99 | $11.11 | $11.84 | $11.84 | 13,898 |
| 2021-11-04 | $11.59 | $11.91 | $10.75 | $11.54 | $11.54 | 28,642 |
| 2021-11-03 | $11.48 | $12.28 | $11.47 | $11.91 | $11.91 | 45,110 |
| 2021-11-02 | $11.10 | $12.09 | $10.54 | $11.78 | $11.78 | 62,799 |
| 2021-11-01 | $10.85 | $11.23 | $10.65 | $11.20 | $11.20 | 33,131 |
| 2021-10-29 | $10.51 | $10.89 | $10.49 | $10.83 | $10.83 | 13,945 |
| 2021-10-28 | $10.67 | $10.79 | $10.55 | $10.68 | $10.68 | 15,946 |
| 2021-10-27 | $10.50 | $10.81 | $10.40 | $10.52 | $10.52 | 16,574 |
| 2021-10-26 | $10.49 | $10.89 | $10.49 | $10.50 | $10.50 | 15,134 |
| 2021-10-25 | $10.81 | $10.88 | $10.40 | $10.87 | $10.87 | 27,270 |
| 2021-10-22 | $10.64 | $10.77 | $10.55 | $10.66 | $10.66 | 34,161 |
| 2021-10-21 | $10.69 | $10.87 | $10.54 | $10.77 | $10.77 | 6,273 |
| 2021-10-20 | $10.69 | $10.90 | $10.57 | $10.70 | $10.70 | 15,068 |
| 2021-10-19 | $10.57 | $10.80 | $10.57 | $10.80 | $10.80 | 10,012 |
| 2021-10-18 | $10.58 | $10.58 | $10.22 | $10.48 | $10.48 | 41,246 |
| 2021-10-15 | $10.68 | $10.89 | $10.50 | $10.50 | $10.50 | 13,206 |
| 2021-10-14 | $11.11 | $11.16 | $9.50 | $10.51 | $10.51 | 83,483 |
| 2021-10-13 | $10.60 | $11.24 | $10.57 | $10.71 | $10.71 | 18,347 |
| 2021-10-12 | $10.80 | $10.80 | $10.60 | $10.60 | $10.60 | 1,458 |
| 2021-10-11 | $10.74 | $11.00 | $10.53 | $10.53 | $10.53 | 37,204 |
| 2021-10-08 | $10.84 | $11.50 | $10.61 | $10.79 | $10.79 | 5,751 |
| 2021-10-07 | $10.69 | $10.98 | $10.48 | $10.69 | $10.69 | 19,570 |
| 2021-10-06 | $10.34 | $11.11 | $10.16 | $10.68 | $10.68 | 21,025 |
| 2021-10-05 | $10.86 | $11.69 | $10.57 | $10.70 | $10.70 | 25,260 |
| 2021-10-04 | $11.05 | $11.19 | $10.60 | $10.88 | $10.88 | 35,352 |
| 2021-10-01 | $11.27 | $11.39 | $11.14 | $11.14 | $11.14 | 9,688 |
| 2021-09-30 | $11.29 | $11.77 | $11.11 | $11.32 | $11.32 | 18,820 |
| 2021-09-29 | $11.55 | $11.77 | $11.13 | $11.25 | $11.25 | 42,855 |
| 2021-09-28 | $11.90 | $11.99 | $11.16 | $11.53 | $11.53 | 25,983 |
| 2021-09-27 | $11.25 | $11.99 | $11.25 | $11.64 | $11.64 | 71,266 |
| 2021-09-24 | $11.27 | $11.50 | $11.12 | $11.21 | $11.21 | 9,612 |
| 2021-09-23 | $11.30 | $11.50 | $11.05 | $11.45 | $11.45 | 22,529 |
| 2021-09-22 | $10.79 | $11.43 | $10.50 | $11.14 | $11.14 | 60,265 |
| 2021-09-21 | $11.11 | $11.11 | $10.62 | $10.66 | $10.66 | 13,914 |
| 2021-09-20 | $10.52 | $10.90 | $10.35 | $10.65 | $10.65 | 82,230 |
| 2021-09-17 | $10.55 | $11.03 | $10.55 | $10.83 | $10.83 | 52,252 |
| 2021-09-16 | $10.74 | $10.74 | $10.20 | $10.74 | $10.74 | 29,815 |
| 2021-09-15 | $10.25 | $10.67 | $10.18 | $10.38 | $10.38 | 14,253 |
| 2021-09-14 | $10.52 | $10.85 | $10.18 | $10.18 | $10.18 | 53,447 |
| 2021-09-13 | $10.53 | $10.79 | $10.15 | $10.40 | $10.40 | 25,036 |
| 2021-09-10 | $10.43 | $10.84 | $10.40 | $10.63 | $10.63 | 37,463 |
| 2021-09-09 | $10.40 | $10.40 | $10.22 | $10.40 | $10.40 | 6,746 |
| 2021-09-08 | $10.78 | $10.78 | $10.19 | $10.20 | $10.20 | 6,316 |
| 2021-09-07 | $10.31 | $10.77 | $10.01 | $10.22 | $10.22 | 29,345 |
| 2021-09-03 | $10.55 | $10.85 | $10.23 | $10.40 | $10.40 | 33,405 |
| 2021-09-02 | $10.42 | $10.70 | $10.42 | $10.70 | $10.70 | 15,116 |
| 2021-09-01 | $10.70 | $10.70 | $10.41 | $10.58 | $10.58 | 27,784 |
| 2021-08-31 | $10.00 | $10.85 | $10.00 | $10.85 | $10.85 | 17,681 |
| 2021-08-30 | $11.00 | $11.00 | $9.89 | $10.29 | $10.29 | 42,685 |
| 2021-08-27 | $10.15 | $10.36 | $9.71 | $10.10 | $10.10 | 41,532 |
| 2021-08-26 | $9.86 | $10.20 | $9.55 | $9.99 | $9.99 | 76,637 |
| 2021-08-25 | $9.20 | $9.85 | $9.20 | $9.65 | $9.65 | 47,539 |
| 2021-08-24 | $9.06 | $9.50 | $9.06 | $9.45 | $9.45 | 21,822 |
| 2021-08-23 | $9.05 | $9.28 | $9.00 | $9.20 | $9.20 | 10,196 |
| 2021-08-20 | $9.37 | $9.37 | $8.92 | $8.92 | $8.92 | 4,078 |
| 2021-08-19 | $9.19 | $9.44 | $9.00 | $9.43 | $9.43 | 10,223 |
| 2021-08-18 | $8.85 | $9.22 | $8.85 | $9.00 | $9.00 | 1,622 |
| 2021-08-17 | $9.21 | $9.37 | $8.85 | $8.85 | $8.85 | 22,336 |
| 2021-08-16 | $9.49 | $9.50 | $8.96 | $9.38 | $9.38 | 18,112 |
| 2021-08-13 | $8.72 | $9.50 | $8.72 | $9.50 | $9.50 | 17,495 |
| 2021-08-12 | $8.79 | $8.99 | $8.69 | $8.89 | $8.89 | 5,317 |
| 2021-08-11 | $8.84 | $8.88 | $8.80 | $8.86 | $8.86 | 10,158 |
| 2021-08-10 | $8.95 | $8.95 | $8.61 | $8.76 | $8.76 | 6,079 |
| 2021-08-09 | $9.04 | $9.04 | $8.65 | $8.65 | $8.65 | 20,494 |
| 2021-08-06 | $8.92 | $9.14 | $8.91 | $8.95 | $8.95 | 13,144 |
| 2021-08-05 | $9.08 | $9.28 | $8.93 | $8.94 | $8.94 | 13,112 |
| 2021-08-04 | $9.03 | $9.10 | $8.91 | $9.10 | $9.10 | 3,689 |
| 2021-08-03 | $9.13 | $9.25 | $8.90 | $8.90 | $8.90 | 34,544 |
| 2021-08-02 | $9.04 | $9.19 | $8.86 | $9.17 | $9.17 | 27,616 |
| 2021-07-30 | $9.05 | $9.20 | $8.92 | $9.03 | $9.03 | 10,407 |
| 2021-07-29 | $8.95 | $9.12 | $8.95 | $9.06 | $9.06 | 9,211 |
| 2021-07-28 | $8.98 | $9.16 | $8.89 | $9.14 | $9.14 | 10,866 |
| 2021-07-27 | $9.07 | $9.21 | $8.75 | $8.90 | $8.90 | 25,381 |
| 2021-07-26 | $9.57 | $9.67 | $9.02 | $9.21 | $9.21 | 24,091 |
| 2021-07-23 | $9.16 | $9.71 | $9.16 | $9.71 | $9.71 | 17,889 |
| 2021-07-22 | $9.60 | $9.60 | $9.21 | $9.30 | $9.30 | 16,811 |
| 2021-07-21 | $9.34 | $9.77 | $9.12 | $9.50 | $9.50 | 41,116 |
| 2021-07-20 | $9.09 | $9.46 | $9.04 | $9.45 | $9.45 | 5,939 |
| 2021-07-19 | $9.08 | $9.27 | $8.73 | $8.96 | $8.96 | 40,348 |
| 2021-07-16 | $9.55 | $9.55 | $9.12 | $9.23 | $9.23 | 31,245 |
| 2021-07-15 | $9.31 | $9.70 | $9.30 | $9.58 | $9.58 | 39,402 |
| 2021-07-14 | $9.51 | $9.60 | $9.27 | $9.30 | $9.30 | 29,943 |
| 2021-07-13 | $9.69 | $9.70 | $9.42 | $9.61 | $9.61 | 18,640 |
| 2021-07-12 | $9.67 | $9.79 | $9.54 | $9.64 | $9.64 | 10,627 |
| 2021-07-09 | $9.70 | $9.82 | $9.60 | $9.60 | $9.60 | 6,627 |
| 2021-07-08 | $9.52 | $9.69 | $9.43 | $9.56 | $9.56 | 14,447 |
| 2021-07-07 | $9.85 | $10.03 | $9.45 | $9.62 | $9.62 | 38,941 |
| 2021-07-06 | $9.93 | $9.96 | $9.61 | $9.62 | $9.62 | 12,363 |
| 2021-07-02 | $9.76 | $9.99 | $9.65 | $9.84 | $9.84 | 22,269 |
| 2021-07-01 | $9.88 | $9.93 | $9.63 | $9.72 | $9.72 | 16,277 |
| 2021-06-30 | $9.80 | $10.14 | $9.63 | $9.86 | $9.86 | 56,758 |
| 2021-06-29 | $9.85 | $10.03 | $9.52 | $9.60 | $9.60 | 32,649 |
| 2021-06-28 | $9.96 | $10.15 | $9.55 | $9.91 | $9.91 | 43,980 |
| 2021-06-25 | $9.95 | $10.23 | $9.85 | $9.97 | $9.97 | 24,303 |
| 2021-06-24 | $9.90 | $10.28 | $9.80 | $9.85 | $9.85 | 30,711 |
| 2021-06-23 | $9.76 | $9.98 | $9.75 | $9.80 | $9.80 | 23,617 |
| 2021-06-22 | $9.89 | $9.98 | $9.40 | $9.75 | $9.75 | 57,318 |
| 2021-06-21 | $10.14 | $10.26 | $9.81 | $9.88 | $9.88 | 76,799 |
| 2021-06-18 | $10.45 | $10.51 | $10.07 | $10.30 | $10.30 | 42,761 |
| 2021-06-17 | $10.42 | $10.96 | $10.30 | $10.56 | $10.56 | 31,051 |
| 2021-06-16 | $10.69 | $10.71 | $10.50 | $10.52 | $10.52 | 21,113 |
| 2021-06-15 | $10.46 | $11.24 | $10.46 | $10.73 | $10.73 | 157,134 |
| 2021-06-14 | $10.41 | $10.67 | $10.41 | $10.52 | $10.52 | 22,625 |
| 2021-06-11 | $10.26 | $10.76 | $10.26 | $10.47 | $10.47 | 45,679 |
| 2021-06-10 | $10.16 | $11.94 | $10.00 | $10.35 | $10.35 | 345,822 |
| 2021-06-09 | $10.15 | $10.27 | $10.06 | $10.07 | $10.07 | 29,811 |
| 2021-06-08 | $10.38 | $10.42 | $10.00 | $10.22 | $10.22 | 42,298 |
| 2021-06-07 | $10.13 | $10.42 | $10.02 | $10.28 | $10.28 | 41,968 |
| 2021-06-04 | $10.02 | $10.21 | $9.93 | $10.14 | $10.14 | 20,632 |
| 2021-06-03 | $9.90 | $9.98 | $9.70 | $9.93 | $9.93 | 16,590 |
| 2021-06-02 | $9.45 | $9.88 | $9.43 | $9.82 | $9.82 | 24,806 |
| 2021-06-01 | $9.56 | $9.70 | $9.29 | $9.61 | $9.61 | 16,157 |
| 2021-05-28 | $9.61 | $9.90 | $9.30 | $9.51 | $9.51 | 27,157 |
| 2021-05-27 | $9.23 | $9.60 | $9.17 | $9.42 | $9.42 | 39,725 |
| 2021-05-26 | $9.05 | $9.26 | $9.00 | $9.16 | $9.16 | 36,484 |
| 2021-05-25 | $9.19 | $9.36 | $9.00 | $9.10 | $9.10 | 29,937 |
| 2021-05-24 | $9.21 | $9.43 | $9.11 | $9.11 | $9.11 | 21,016 |
| 2021-05-21 | $9.24 | $9.59 | $9.10 | $9.18 | $9.18 | 47,869 |
| 2021-05-20 | $9.80 | $9.80 | $9.21 | $9.21 | $9.21 | 42,762 |
| 2021-05-19 | $9.71 | $9.79 | $9.39 | $9.79 | $9.79 | 36,390 |
| 2021-05-18 | $9.75 | $9.87 | $9.66 | $9.82 | $9.82 | 18,679 |
| 2021-05-17 | $9.61 | $9.92 | $9.51 | $9.63 | $9.63 | 13,755 |
| 2021-05-14 | $9.45 | $9.85 | $9.42 | $9.64 | $9.64 | 23,053 |
| 2021-05-13 | $10.06 | $10.09 | $9.10 | $9.52 | $9.52 | 98,329 |
| 2021-05-12 | $10.09 | $10.12 | $9.80 | $10.01 | $10.01 | 42,766 |
| 2021-05-11 | $9.86 | $10.22 | $9.85 | $10.12 | $10.12 | 93,861 |
| 2021-05-10 | $10.26 | $10.26 | $9.88 | $9.90 | $9.90 | 50,893 |
| 2021-05-07 | $10.33 | $10.36 | $9.80 | $10.05 | $10.05 | 54,513 |
| 2021-05-06 | $10.32 | $10.55 | $10.00 | $10.20 | $10.20 | 44,819 |
| 2021-05-05 | $10.45 | $10.75 | $10.41 | $10.45 | $10.45 | 54,815 |
| 2021-05-04 | $10.40 | $10.59 | $10.21 | $10.44 | $10.44 | 33,133 |
| 2021-05-03 | $10.64 | $10.81 | $10.42 | $10.42 | $10.42 | 39,007 |
| 2021-04-30 | $10.69 | $10.79 | $10.41 | $10.74 | $10.74 | 33,270 |
| 2021-04-29 | $11.15 | $11.15 | $10.56 | $10.90 | $10.90 | 31,426 |
| 2021-04-28 | $11.00 | $11.29 | $10.70 | $11.03 | $11.03 | 75,465 |
| 2021-04-27 | $11.12 | $11.40 | $10.83 | $11.06 | $11.06 | 26,350 |
| 2021-04-26 | $11.44 | $11.66 | $11.02 | $11.25 | $11.25 | 49,864 |
| 2021-04-23 | $10.85 | $11.32 | $10.61 | $11.16 | $11.16 | 49,022 |
| 2021-04-22 | $10.69 | $11.34 | $10.25 | $10.81 | $10.81 | 86,007 |
| 2021-04-21 | $10.65 | $10.80 | $10.30 | $10.57 | $10.57 | 152,315 |
| 2021-04-20 | $10.99 | $11.35 | $10.39 | $10.79 | $10.79 | 242,183 |
| 2021-04-19 | $12.10 | $12.14 | $10.55 | $10.98 | $10.98 | 158,155 |
| 2021-04-16 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2021-04-15 | $11.44 | $11.80 | $11.21 | $11.33 | $11.33 | 71,598 |
| 2021-04-14 | $12.13 | $12.40 | $10.95 | $11.42 | $11.42 | 157,236 |
| 2021-04-13 | $12.50 | $12.59 | $11.95 | $12.13 | $12.13 | 81,460 |
| 2021-04-12 | $13.50 | $13.60 | $12.00 | $12.13 | $12.13 | 250,520 |
| 2021-04-09 | $14.38 | $14.38 | $13.25 | $13.62 | $13.62 | 228,709 |
| 2021-04-08 | $14.70 | $14.89 | $14.12 | $14.71 | $14.71 | 304,059 |
| 2021-04-07 | $13.07 | $14.28 | $12.86 | $13.87 | $13.87 | 263,473 |
| 2021-04-06 | $12.72 | $13.20 | $12.50 | $13.04 | $13.04 | 128,419 |
| 2021-04-05 | $12.79 | $12.79 | $12.37 | $12.49 | $12.49 | 75,661 |
| 2021-04-01 | $12.45 | $12.74 | $12.15 | $12.48 | $12.48 | 72,698 |
| 2021-03-31 | $12.25 | $12.49 | $11.90 | $12.40 | $12.40 | 82,709 |
| 2021-03-30 | $12.48 | $12.67 | $11.82 | $12.04 | $12.04 | 139,256 |
| 2021-03-29 | $12.76 | $13.25 | $11.58 | $12.86 | $12.86 | 531,319 |
| 2021-03-26 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2021-03-25 | $11.12 | $11.70 | $10.76 | $11.12 | $11.12 | 133,781 |
| 2021-03-24 | $11.84 | $11.84 | $10.94 | $11.27 | $11.27 | 132,434 |
| 2021-03-23 | $11.71 | $12.60 | $11.45 | $11.50 | $11.50 | 206,960 |
| 2021-03-22 | $11.51 | $11.73 | $11.24 | $11.70 | $11.70 | 84,114 |
| 2021-03-19 | $11.14 | $11.59 | $10.91 | $11.45 | $11.45 | 110,073 |
| 2021-03-18 | $10.82 | $11.70 | $10.81 | $11.12 | $11.12 | 211,470 |
| 2021-03-17 | $10.41 | $11.10 | $10.10 | $10.91 | $10.91 | 96,938 |
| 2021-03-16 | $10.86 | $11.05 | $10.36 | $10.66 | $10.66 | 65,652 |
| 2021-03-15 | $10.72 | $11.25 | $10.49 | $10.63 | $10.63 | 154,297 |
| 2021-03-12 | $10.23 | $11.30 | $10.23 | $10.98 | $10.98 | 153,802 |
| 2021-03-11 | $10.07 | $10.62 | $10.05 | $10.44 | $10.44 | 66,209 |
| 2021-03-10 | $9.95 | $10.38 | $9.80 | $9.98 | $9.98 | 32,535 |
| 2021-03-09 | $9.66 | $10.25 | $9.64 | $10.01 | $10.01 | 104,988 |
| 2021-03-08 | $9.60 | $9.72 | $9.32 | $9.58 | $9.58 | 42,527 |
| 2021-03-05 | $9.31 | $9.74 | $8.51 | $9.48 | $9.48 | 146,708 |
| 2021-03-04 | $9.90 | $10.05 | $8.85 | $9.36 | $9.36 | 154,647 |
| 2021-03-03 | $10.36 | $10.51 | $9.62 | $9.96 | $9.96 | 142,151 |
| 2021-03-02 | $10.34 | $10.61 | $10.05 | $10.20 | $10.20 | 99,778 |
| 2021-03-01 | $10.21 | $11.44 | $10.20 | $10.49 | $10.49 | 340,773 |
| 2021-02-26 | $10.26 | $11.10 | $9.89 | $9.99 | $9.99 | 161,352 |
| 2021-02-25 | $11.26 | $11.49 | $10.38 | $10.39 | $10.39 | 201,561 |
| 2021-02-24 | $11.33 | $12.49 | $11.20 | $11.47 | $11.47 | 279,176 |
| 2021-02-23 | $11.23 | $11.47 | $10.49 | $10.85 | $10.85 | 298,901 |
| 2021-02-22 | $11.53 | $13.23 | $11.50 | $11.94 | $11.94 | 567,299 |
| 2021-02-19 | $10.52 | $12.27 | $10.36 | $11.70 | $11.70 | 807,814 |
| 2021-02-18 | $10.02 | $11.05 | $9.80 | $10.16 | $10.16 | 268,598 |
| 2021-02-17 | $10.21 | $10.21 | $9.91 | $10.00 | $10.00 | 55,589 |
| 2021-02-16 | $10.20 | $10.46 | $9.95 | $10.36 | $10.36 | 72,539 |
| 2021-02-12 | $10.35 | $11.11 | $9.80 | $10.16 | $10.16 | 233,331 |
| 2021-02-11 | $10.31 | $10.65 | $9.98 | $10.10 | $10.10 | 86,207 |
| 2021-02-10 | $11.36 | $11.36 | $10.35 | $10.35 | $10.35 | 145,029 |
| 2021-02-09 | $9.98 | $11.47 | $9.96 | $11.34 | $11.34 | 395,364 |
| 2021-02-08 | $10.15 | $10.29 | $9.91 | $10.05 | $10.05 | 68,829 |
| 2021-02-05 | $10.31 | $10.40 | $10.15 | $10.15 | $10.15 | 34,709 |
| 2021-02-04 | $10.10 | $10.48 | $10.06 | $10.40 | $10.40 | 70,677 |
| 2021-02-03 | $9.91 | $10.19 | $9.83 | $10.03 | $10.03 | 44,972 |
| 2021-02-02 | $9.66 | $9.99 | $9.66 | $9.73 | $9.73 | 60,913 |
| 2021-02-01 | $9.59 | $10.21 | $9.30 | $9.80 | $9.80 | 71,457 |
| 2021-01-29 | $9.41 | $10.00 | $9.40 | $9.67 | $9.67 | 77,576 |
| 2021-01-28 | $9.83 | $9.88 | $9.50 | $9.56 | $9.56 | 51,838 |
| 2021-01-27 | $10.00 | $10.25 | $9.70 | $9.72 | $9.72 | 105,940 |
| 2021-01-26 | $10.00 | $10.41 | $9.80 | $10.20 | $10.20 | 98,854 |
| 2021-01-25 | $10.76 | $10.76 | $10.08 | $10.08 | $10.08 | 141,150 |
| 2021-01-22 | $11.58 | $11.64 | $10.38 | $10.49 | $10.49 | 207,085 |
| 2021-01-21 | $10.02 | $12.69 | $10.00 | $11.73 | $11.73 | 885,722 |
| 2021-01-20 | $10.20 | $10.23 | $9.63 | $10.14 | $10.14 | 97,191 |
| 2021-01-19 | $10.04 | $10.25 | $9.92 | $10.16 | $10.16 | 36,953 |
| 2021-01-15 | $10.11 | $10.21 | $10.00 | $10.10 | $10.10 | 52,428 |
| 2021-01-14 | $10.12 | $10.37 | $10.00 | $10.29 | $10.29 | 120,350 |
| 2021-01-13 | $10.20 | $10.45 | $10.00 | $10.15 | $10.15 | 61,150 |
| 2021-01-12 | $10.39 | $10.46 | $10.01 | $10.16 | $10.16 | 95,738 |
| 2021-01-11 | $10.24 | $10.41 | $9.92 | $10.29 | $10.29 | 81,750 |
| 2021-01-08 | $10.00 | $10.37 | $9.86 | $9.99 | $9.99 | 123,573 |
| 2021-01-07 | $9.56 | $9.79 | $9.55 | $9.77 | $9.77 | 61,014 |
| 2021-01-06 | $9.51 | $10.20 | $9.23 | $9.24 | $9.24 | 162,078 |
| 2021-01-05 | $9.80 | $9.95 | $9.40 | $9.67 | $9.67 | 168,721 |
| 2021-01-04 | $8.80 | $9.08 | $8.60 | $8.98 | $8.98 | 64,008 |
| 2020-12-31 | $8.60 | $8.75 | $8.48 | $8.64 | $8.64 | 60,075 |
| 2020-12-30 | $8.61 | $8.89 | $8.61 | $8.61 | $8.61 | 35,283 |
| 2020-12-29 | $8.86 | $8.90 | $8.59 | $8.60 | $8.60 | 83,442 |
| 2020-12-28 | $9.05 | $9.18 | $8.53 | $8.75 | $8.75 | 100,644 |
| 2020-12-24 | $9.23 | $9.34 | $9.00 | $9.03 | $9.03 | 44,746 |
| 2020-12-23 | $9.01 | $9.38 | $8.96 | $9.21 | $9.21 | 104,867 |
| 2020-12-22 | $8.88 | $9.08 | $8.80 | $8.85 | $8.85 | 77,968 |
| 2020-12-21 | $8.95 | $9.16 | $8.80 | $8.97 | $8.97 | 112,774 |
| 2020-12-18 | $9.20 | $9.20 | $8.80 | $9.02 | $9.02 | 170,496 |
| 2020-12-17 | $9.21 | $9.39 | $9.10 | $9.16 | $9.16 | 51,883 |
| 2020-12-16 | $9.26 | $9.62 | $9.09 | $9.20 | $9.20 | 50,638 |
| 2020-12-15 | $9.41 | $9.70 | $9.12 | $9.18 | $9.18 | 127,986 |
| 2020-12-14 | $10.00 | $10.03 | $9.25 | $9.50 | $9.50 | 233,015 |
| 2020-12-11 | $10.60 | $10.65 | $9.85 | $9.93 | $9.93 | 148,429 |
| 2020-12-10 | $9.92 | $10.84 | $9.82 | $10.66 | $10.66 | 418,170 |
| 2020-12-09 | $10.30 | $10.78 | $9.57 | $9.93 | $9.93 | 514,320 |
| 2020-12-08 | $9.83 | $10.35 | $9.70 | $10.14 | $10.14 | 469,290 |
| 2020-12-07 | $9.80 | $10.22 | $9.80 | $9.90 | $9.90 | 86,297 |
| 2020-12-04 | $9.99 | $10.15 | $9.78 | $9.85 | $9.85 | 103,191 |
| 2020-12-03 | $10.10 | $10.46 | $9.77 | $10.07 | $10.07 | 147,182 |
| 2020-12-02 | $9.99 | $10.24 | $9.87 | $10.07 | $10.07 | 105,943 |
| 2020-12-01 | $10.01 | $10.46 | $9.53 | $9.90 | $9.90 | 172,560 |
| 2020-11-30 | $10.17 | $10.47 | $9.70 | $9.99 | $9.99 | 216,614 |
| 2020-11-27 | $10.00 | $10.30 | $9.90 | $10.18 | $10.18 | 182,615 |
| 2020-11-25 | $9.84 | $10.37 | $9.80 | $9.85 | $9.85 | 399,584 |
| 2020-11-24 | $9.52 | $11.56 | $8.94 | $10.35 | $10.35 | 2,776,348 |
| 2020-11-23 | $10.00 | $10.59 | $9.45 | $9.56 | $9.56 | 648,863 |
| 2020-11-20 | $11.97 | $11.99 | $10.32 | $10.34 | $10.34 | 1,186,471 |
| 2020-11-19 | $12.78 | $13.75 | $11.66 | $12.00 | $12.00 | 1,590,934 |
| 2020-11-18 | $11.70 | $15.85 | $10.52 | $13.47 | $13.47 | 14,086,792 |
| 2020-11-17 | $9.30 | $10.79 | $8.83 | $9.88 | $9.88 | 1,931,080 |
| 2020-11-16 | $9.95 | $11.10 | $8.70 | $9.28 | $9.28 | 965,984 |
| 2020-11-13 | $7.51 | $10.05 | $7.50 | $10.05 | $10.05 | 1,628,295 |
| 2020-11-12 | $6.65 | $8.12 | $6.65 | $7.73 | $7.73 | 450,391 |
| 2020-11-11 | $6.28 | $6.81 | $6.23 | $6.61 | $6.61 | 84,877 |
| 2020-11-10 | $6.08 | $6.26 | $6.05 | $6.20 | $6.20 | 15,629 |
| 2020-11-09 | $6.12 | $6.62 | $6.08 | $6.11 | $6.11 | 136,929 |
| 2020-11-06 | $6.08 | $6.10 | $5.87 | $6.05 | $6.05 | 34,248 |
| 2020-11-05 | $5.83 | $5.99 | $5.75 | $5.98 | $5.98 | 41,991 |
| 2020-11-04 | $5.80 | $5.85 | $5.61 | $5.61 | $5.61 | 31,217 |
| 2020-11-03 | $5.69 | $5.80 | $5.64 | $5.67 | $5.67 | 10,585 |
| 2020-11-02 | $5.80 | $5.80 | $5.57 | $5.64 | $5.64 | 45,849 |
| 2020-10-30 | $5.70 | $5.89 | $5.55 | $5.89 | $5.89 | 39,879 |
| 2020-10-29 | $5.74 | $5.85 | $5.60 | $5.70 | $5.70 | 21,291 |
| 2020-10-28 | $5.73 | $5.86 | $5.57 | $5.74 | $5.74 | 57,179 |
| 2020-10-27 | $5.83 | $5.85 | $5.64 | $5.85 | $5.85 | 19,671 |
| 2020-10-26 | $5.82 | $5.91 | $5.70 | $5.75 | $5.75 | 19,210 |
| 2020-10-23 | $5.90 | $5.90 | $5.82 | $5.90 | $5.90 | 13,326 |
| 2020-10-22 | $6.07 | $6.07 | $5.84 | $5.90 | $5.90 | 14,020 |
| 2020-10-21 | $6.05 | $6.19 | $6.01 | $6.09 | $6.09 | 12,761 |
| 2020-10-20 | $5.64 | $6.14 | $5.64 | $5.95 | $5.95 | 60,936 |
| 2020-10-19 | $5.80 | $5.90 | $5.67 | $5.78 | $5.78 | 27,379 |
| 2020-10-16 | $5.76 | $6.45 | $5.75 | $5.76 | $5.76 | 171,929 |
| 2020-10-15 | $6.00 | $6.00 | $5.80 | $5.83 | $5.83 | 92,512 |
| 2020-10-14 | $5.90 | $6.15 | $5.90 | $6.08 | $6.08 | 77,849 |
| 2020-10-13 | $6.04 | $6.06 | $5.89 | $6.02 | $6.02 | 33,766 |
| 2020-10-12 | $6.00 | $6.12 | $5.91 | $6.04 | $6.04 | 27,038 |
| 2020-10-09 | $6.20 | $6.22 | $5.91 | $6.00 | $6.00 | 37,752 |
| 2020-10-08 | $6.25 | $6.33 | $6.06 | $6.13 | $6.13 | 13,201 |
| 2020-10-07 | $6.54 | $6.54 | $6.02 | $6.10 | $6.10 | 19,391 |
| 2020-10-06 | $6.00 | $6.02 | $5.91 | $5.95 | $5.95 | 56,306 |
| 2020-10-05 | $6.37 | $6.37 | $6.01 | $6.05 | $6.05 | 76,314 |
| 2020-10-02 | $6.35 | $6.50 | $6.00 | $6.20 | $6.20 | 140,747 |
| 2020-10-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2020-09-30 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2020-09-29 | $6.89 | $6.89 | $6.67 | $6.75 | $6.75 | 30,766 |
| 2020-09-28 | $6.77 | $7.00 | $6.77 | $6.80 | $6.80 | 24,435 |
| 2020-09-25 | $6.65 | $6.85 | $6.58 | $6.85 | $6.85 | 17,678 |
| 2020-09-24 | $6.52 | $6.80 | $6.50 | $6.59 | $6.59 | 31,477 |
| 2020-09-23 | $6.63 | $6.84 | $6.41 | $6.70 | $6.70 | 50,390 |
| 2020-09-22 | $6.81 | $7.09 | $6.55 | $6.76 | $6.76 | 115,035 |
| 2020-09-21 | $6.78 | $6.86 | $6.48 | $6.69 | $6.69 | 81,743 |
| 2020-09-18 | $6.88 | $7.04 | $6.80 | $6.80 | $6.80 | 28,614 |
| 2020-09-17 | $6.99 | $7.02 | $6.55 | $6.89 | $6.89 | 21,843 |
| 2020-09-16 | $7.12 | $7.25 | $7.00 | $7.03 | $7.03 | 20,161 |
| 2020-09-15 | $7.27 | $7.36 | $7.20 | $7.21 | $7.21 | 20,409 |
| 2020-09-14 | $6.86 | $7.32 | $6.86 | $7.21 | $7.21 | 78,361 |
| 2020-09-11 | $6.98 | $6.98 | $6.60 | $6.71 | $6.71 | 16,232 |
| 2020-09-10 | $6.62 | $7.05 | $6.51 | $6.80 | $6.80 | 126,116 |
| 2020-09-09 | $7.06 | $7.17 | $6.92 | $6.94 | $6.94 | 26,260 |
| 2020-09-08 | $7.28 | $7.33 | $6.61 | $7.00 | $7.00 | 127,679 |
| 2020-09-04 | $7.25 | $7.46 | $7.10 | $7.35 | $7.35 | 107,692 |
| 2020-09-03 | $8.09 | $8.25 | $7.21 | $7.34 | $7.34 | 316,474 |
| 2020-09-02 | $7.84 | $8.14 | $7.77 | $8.09 | $8.09 | 144,892 |
| 2020-09-01 | $8.10 | $8.53 | $7.60 | $8.01 | $8.01 | 240,571 |
| 2020-08-31 | $7.56 | $8.30 | $7.51 | $8.26 | $8.26 | 300,254 |
| 2020-08-28 | $7.27 | $7.56 | $7.25 | $7.43 | $7.43 | 60,849 |
| 2020-08-27 | $7.28 | $7.70 | $7.04 | $7.40 | $7.40 | 141,931 |
| 2020-08-26 | $7.31 | $7.55 | $7.27 | $7.45 | $7.45 | 130,512 |
| 2020-08-25 | $7.12 | $7.60 | $7.03 | $7.50 | $7.50 | 242,179 |
| 2020-08-24 | $7.82 | $7.96 | $7.12 | $7.28 | $7.28 | 422,156 |
| 2020-08-21 | $6.87 | $7.59 | $6.86 | $7.48 | $7.48 | 800,195 |
| 2020-08-20 | $7.20 | $7.42 | $6.35 | $7.30 | $7.30 | 6,933,166 |
| 2020-08-19 | $5.73 | $6.20 | $5.62 | $6.10 | $6.10 | 1,068,275 |
| 2020-08-18 | $5.68 | $5.96 | $5.50 | $5.73 | $5.73 | 241,280 |
| 2020-08-17 | $5.86 | $6.00 | $5.63 | $5.72 | $5.72 | 198,427 |
| 2020-08-14 | $6.09 | $6.15 | $5.90 | $5.93 | $5.93 | 138,580 |
| 2020-08-13 | $5.68 | $6.48 | $5.64 | $6.20 | $6.20 | 262,911 |
| 2020-08-12 | $5.79 | $5.84 | $5.56 | $5.73 | $5.73 | 186,402 |
| 2020-08-11 | $5.85 | $6.00 | $5.73 | $5.73 | $5.73 | 208,036 |
| 2020-08-10 | $5.40 | $6.20 | $5.31 | $5.96 | $5.96 | 1,168,646 |
| 2020-08-07 | $7.70 | $8.19 | $5.82 | $6.40 | $6.40 | 21,258,295 |
| 2020-08-06 | $3.99 | $4.50 | $3.92 | $4.27 | $4.27 | 592,720 |
| 2020-08-05 | $3.82 | $3.96 | $3.82 | $3.96 | $3.96 | 8,580 |
| 2020-08-04 | $3.96 | $3.96 | $3.82 | $3.88 | $3.88 | 24,612 |
| 2020-08-03 | $3.89 | $4.03 | $3.88 | $3.91 | $3.91 | 8,152 |
| 2020-07-31 | $3.90 | $4.09 | $3.90 | $3.94 | $3.94 | 12,241 |
| 2020-07-30 | $4.00 | $4.19 | $3.82 | $3.92 | $3.92 | 27,795 |
| 2020-07-29 | $4.18 | $4.46 | $3.94 | $3.94 | $3.94 | 120,173 |
| 2020-07-28 | $4.28 | $4.37 | $4.18 | $4.29 | $4.29 | 20,389 |
| 2020-07-27 | $4.35 | $4.47 | $4.21 | $4.35 | $4.35 | 44,685 |
| 2020-07-24 | $4.19 | $4.89 | $4.15 | $4.37 | $4.37 | 209,525 |
| 2020-07-23 | $4.20 | $4.45 | $4.05 | $4.29 | $4.29 | 79,348 |
| 2020-07-22 | $4.24 | $4.42 | $4.06 | $4.30 | $4.30 | 36,646 |
| 2020-07-21 | $3.92 | $4.70 | $3.90 | $4.20 | $4.20 | 338,728 |
| 2020-07-20 | $4.00 | $4.00 | $3.71 | $3.84 | $3.84 | 58,159 |
| 2020-07-17 | $3.74 | $3.95 | $3.55 | $3.84 | $3.84 | 86,019 |
| 2020-07-16 | $3.69 | $3.90 | $3.54 | $3.70 | $3.70 | 93,926 |
| 2020-07-15 | $3.37 | $4.94 | $3.36 | $4.04 | $4.04 | 869,096 |
| 2020-07-14 | $3.25 | $3.54 | $3.25 | $3.41 | $3.41 | 19,453 |
| 2020-07-13 | $3.56 | $3.72 | $3.44 | $3.44 | $3.44 | 14,225 |
| 2020-07-10 | $3.66 | $3.75 | $3.41 | $3.41 | $3.41 | 9,197 |
| 2020-07-09 | $3.77 | $3.84 | $3.60 | $3.67 | $3.67 | 9,998 |
| 2020-07-08 | $3.65 | $3.85 | $3.46 | $3.80 | $3.80 | 58,880 |
| 2020-07-07 | $3.43 | $3.73 | $3.43 | $3.73 | $3.73 | 6,704 |
| 2020-07-06 | $3.60 | $3.60 | $3.45 | $3.45 | $3.45 | 27,991 |
| 2020-07-02 | $3.50 | $3.59 | $3.37 | $3.50 | $3.50 | 31,672 |
| 2020-07-01 | $3.39 | $3.44 | $3.31 | $3.33 | $3.33 | 9,964 |
| 2020-06-30 | $3.32 | $3.39 | $3.20 | $3.39 | $3.39 | 19,064 |
| 2020-06-29 | $3.29 | $3.37 | $3.16 | $3.35 | $3.35 | 26,797 |
| 2020-06-26 | $3.56 | $3.60 | $3.32 | $3.32 | $3.32 | 26,255 |
| 2020-06-25 | $3.36 | $3.54 | $3.36 | $3.49 | $3.49 | 19,960 |
| 2020-06-24 | $3.65 | $3.75 | $3.35 | $3.44 | $3.44 | 71,873 |
| 2020-06-23 | $3.60 | $3.70 | $3.31 | $3.49 | $3.49 | 92,410 |
| 2020-06-22 | $3.54 | $3.97 | $3.12 | $3.60 | $3.60 | 343,157 |
| 2020-06-19 | $3.30 | $3.30 | $3.06 | $3.27 | $3.27 | 39,076 |
| 2020-06-18 | $3.30 | $3.30 | $3.11 | $3.17 | $3.17 | 32,891 |
| 2020-06-17 | $3.21 | $3.38 | $3.12 | $3.33 | $3.33 | 108,848 |
| 2020-06-16 | $3.08 | $3.33 | $3.01 | $3.10 | $3.10 | 55,197 |
| 2020-06-15 | $3.01 | $3.19 | $2.85 | $3.09 | $3.09 | 110,006 |
| 2020-06-12 | $2.73 | $3.18 | $2.73 | $3.00 | $3.00 | 122,955 |
| 2020-06-11 | $3.19 | $3.19 | $2.70 | $2.86 | $2.86 | 42,473 |
| 2020-06-10 | $3.16 | $3.20 | $2.92 | $3.15 | $3.15 | 25,241 |
| 2020-06-09 | $3.00 | $3.32 | $2.81 | $3.15 | $3.15 | 50,232 |
| 2020-06-08 | $2.99 | $3.06 | $2.75 | $2.91 | $2.91 | 33,109 |
| 2020-06-05 | $2.94 | $3.00 | $2.85 | $2.91 | $2.91 | 14,303 |
| 2020-06-04 | $2.96 | $3.05 | $2.86 | $2.98 | $2.98 | 24,645 |
| 2020-06-03 | $2.93 | $3.06 | $2.83 | $3.00 | $3.00 | 32,897 |
| 2020-06-02 | $3.00 | $3.08 | $2.78 | $2.92 | $2.92 | 33,718 |
| 2020-06-01 | $3.26 | $3.48 | $2.96 | $3.02 | $3.02 | 265,187 |
| 2020-05-29 | $2.88 | $3.25 | $2.78 | $3.07 | $3.07 | 93,935 |
| 2020-05-28 | $2.80 | $2.87 | $2.71 | $2.77 | $2.77 | 21,757 |
| 2020-05-27 | $2.85 | $2.85 | $2.67 | $2.75 | $2.75 | 18,779 |
| 2020-05-26 | $2.75 | $2.88 | $2.69 | $2.71 | $2.71 | 35,665 |
| 2020-05-22 | $2.67 | $2.75 | $2.67 | $2.75 | $2.75 | 3,053 |
| 2020-05-21 | $2.62 | $2.75 | $2.60 | $2.62 | $2.62 | 16,851 |
| 2020-05-20 | $2.67 | $2.88 | $2.67 | $2.68 | $2.68 | 38,443 |
| 2020-05-19 | $2.70 | $2.75 | $2.62 | $2.72 | $2.72 | 20,371 |
| 2020-05-18 | $2.66 | $2.75 | $2.60 | $2.74 | $2.74 | 20,052 |
| 2020-05-15 | $2.64 | $2.76 | $2.59 | $2.71 | $2.71 | 32,853 |
| 2020-05-14 | $2.61 | $2.80 | $2.60 | $2.74 | $2.74 | 7,553 |
| 2020-05-13 | $2.74 | $2.78 | $2.61 | $2.67 | $2.67 | 26,985 |
| 2020-05-12 | $2.75 | $2.88 | $2.56 | $2.56 | $2.56 | 37,551 |
| 2020-05-11 | $2.50 | $3.33 | $2.50 | $2.75 | $2.75 | 98,029 |
| 2020-05-08 | $2.66 | $2.67 | $2.58 | $2.59 | $2.59 | 32,098 |
| 2020-05-07 | $2.68 | $2.75 | $2.63 | $2.70 | $2.70 | 33,925 |
| 2020-05-06 | $2.65 | $2.75 | $2.56 | $2.64 | $2.64 | 93,095 |
| 2020-05-05 | $2.65 | $2.73 | $2.64 | $2.66 | $2.66 | 41,384 |
| 2020-05-04 | $2.76 | $2.79 | $2.66 | $2.70 | $2.70 | 15,073 |
| 2020-05-01 | $2.90 | $2.90 | $2.66 | $2.72 | $2.72 | 30,839 |
| 2020-04-30 | $2.83 | $2.93 | $2.76 | $2.93 | $2.93 | 17,460 |
| 2020-04-29 | $2.77 | $2.83 | $2.72 | $2.83 | $2.83 | 20,981 |
| 2020-04-28 | $2.76 | $2.80 | $2.62 | $2.80 | $2.80 | 41,876 |
| 2020-04-27 | $2.90 | $2.90 | $2.81 | $2.90 | $2.90 | 20,262 |
| 2020-04-24 | $2.87 | $2.87 | $2.76 | $2.84 | $2.84 | 24,484 |
| 2020-04-23 | $2.90 | $2.90 | $2.74 | $2.79 | $2.79 | 5,597 |
| 2020-04-22 | $2.80 | $2.92 | $2.73 | $2.77 | $2.77 | 27,581 |
| 2020-04-21 | $2.77 | $3.02 | $2.72 | $2.90 | $2.90 | 25,441 |
| 2020-04-20 | $2.92 | $2.95 | $2.76 | $2.77 | $2.77 | 16,306 |
| 2020-04-17 | $3.10 | $3.11 | $2.92 | $3.00 | $3.00 | 7,865 |
| 2020-04-16 | $2.92 | $3.08 | $2.85 | $3.08 | $3.08 | 10,911 |
| 2020-04-15 | $2.95 | $3.06 | $2.81 | $2.88 | $2.88 | 28,393 |
| 2020-04-14 | $2.87 | $3.39 | $2.82 | $3.04 | $3.04 | 71,280 |
| 2020-04-13 | $2.98 | $2.98 | $2.76 | $2.88 | $2.88 | 24,071 |
| 2020-04-09 | $2.89 | $3.11 | $2.71 | $2.99 | $2.99 | 72,866 |
| 2020-04-08 | $2.87 | $3.67 | $2.84 | $3.00 | $3.00 | 472,585 |
| 2020-04-07 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2020-04-06 | $2.84 | $2.84 | $2.62 | $2.69 | $2.69 | 3,727 |
| 2020-04-03 | $2.70 | $2.79 | $2.47 | $2.65 | $2.65 | 10,857 |
| 2020-04-02 | $2.78 | $2.78 | $2.50 | $2.60 | $2.60 | 28,446 |
| 2020-04-01 | $2.72 | $2.80 | $2.60 | $2.65 | $2.65 | 39,753 |
| 2020-03-31 | $2.88 | $3.03 | $2.78 | $2.90 | $2.90 | 14,055 |
| 2020-03-30 | $2.67 | $3.05 | $2.67 | $2.89 | $2.89 | 10,478 |
| 2020-03-27 | $2.94 | $2.98 | $2.70 | $2.89 | $2.89 | 15,278 |
| 2020-03-26 | $3.47 | $3.47 | $2.99 | $3.00 | $3.00 | 6,762 |
| 2020-03-25 | $2.90 | $3.21 | $2.70 | $3.19 | $3.19 | 7,603 |
| 2020-03-24 | $2.75 | $3.30 | $2.50 | $2.72 | $2.72 | 24,570 |
| 2020-03-23 | $2.79 | $2.79 | $2.52 | $2.78 | $2.78 | 19,568 |
| 2020-03-20 | $3.25 | $3.59 | $2.77 | $2.92 | $2.92 | 11,993 |
| 2020-03-19 | $2.86 | $3.00 | $2.74 | $2.95 | $2.95 | 10,253 |
| 2020-03-18 | $3.30 | $3.30 | $2.54 | $2.80 | $2.80 | 52,673 |
| 2020-03-17 | $3.45 | $3.45 | $3.15 | $3.26 | $3.26 | 59,354 |
| 2020-03-16 | $3.41 | $3.75 | $3.41 | $3.65 | $3.65 | 26,531 |
| 2020-03-13 | $3.84 | $3.95 | $3.66 | $3.79 | $3.79 | 19,114 |
| 2020-03-12 | $3.81 | $3.85 | $3.50 | $3.74 | $3.74 | 43,433 |
| 2020-03-11 | $4.00 | $4.11 | $3.90 | $3.98 | $3.98 | 7,022 |
| 2020-03-10 | $4.10 | $4.12 | $3.90 | $3.97 | $3.97 | 21,802 |
| 2020-03-09 | $3.99 | $4.15 | $3.90 | $3.94 | $3.94 | 46,909 |
| 2020-03-06 | $4.17 | $4.35 | $4.10 | $4.31 | $4.31 | 18,502 |
| 2020-03-05 | $4.00 | $4.18 | $4.00 | $4.17 | $4.17 | 6,292 |
| 2020-03-04 | $4.18 | $4.18 | $4.08 | $4.08 | $4.08 | 8,009 |
| 2020-03-03 | $4.00 | $4.23 | $4.00 | $4.05 | $4.05 | 36,702 |
| 2020-03-02 | $3.95 | $4.08 | $3.89 | $4.06 | $4.06 | 45,671 |
| 2020-02-28 | $3.95 | $4.06 | $3.95 | $4.03 | $4.03 | 20,916 |
| 2020-02-27 | $4.05 | $4.10 | $3.99 | $4.04 | $4.04 | 34,626 |
| 2020-02-26 | $4.06 | $4.16 | $4.06 | $4.10 | $4.10 | 22,180 |
| 2020-02-25 | $4.00 | $4.16 | $3.95 | $4.13 | $4.13 | 8,787 |
| 2020-02-24 | $4.05 | $4.17 | $3.99 | $4.14 | $4.14 | 8,756 |
| 2020-02-21 | $4.09 | $4.11 | $3.98 | $4.06 | $4.06 | 5,823 |
| 2020-02-20 | $3.93 | $4.12 | $3.93 | $4.04 | $4.04 | 2,789 |
| 2020-02-19 | $4.01 | $4.13 | $3.89 | $3.95 | $3.95 | 4,739 |
| 2020-02-18 | $4.06 | $4.19 | $4.06 | $4.07 | $4.07 | 4,565 |
| 2020-02-14 | $4.01 | $4.13 | $3.90 | $4.04 | $4.04 | 9,662 |
| 2020-02-13 | $4.05 | $4.24 | $4.05 | $4.20 | $4.20 | 1,398 |
| 2020-02-12 | $4.10 | $4.13 | $3.98 | $4.04 | $4.04 | 3,946 |
| 2020-02-11 | $4.06 | $4.10 | $3.92 | $4.02 | $4.02 | 10,586 |
| 2020-02-10 | $3.92 | $4.20 | $3.88 | $4.15 | $4.15 | 4,074 |
| 2020-02-07 | $4.29 | $4.29 | $3.99 | $4.02 | $4.02 | 5,834 |
| 2020-02-06 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 299 |
| 2020-02-05 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 172 |
| 2020-02-04 | $4.22 | $4.33 | $4.14 | $4.33 | $4.33 | 973 |
| 2020-02-03 | $4.19 | $4.30 | $4.19 | $4.21 | $4.21 | 4,977 |
| 2020-01-31 | $4.24 | $4.29 | $4.17 | $4.21 | $4.21 | 16,495 |
| 2020-01-30 | $4.10 | $4.22 | $3.80 | $4.14 | $4.14 | 36,998 |
| 2020-01-29 | $4.14 | $4.24 | $4.11 | $4.22 | $4.22 | 5,795 |
| 2020-01-28 | $4.11 | $4.28 | $4.11 | $4.19 | $4.19 | 5,181 |
| 2020-01-27 | $4.11 | $4.29 | $4.11 | $4.15 | $4.15 | 3,781 |
| 2020-01-24 | $4.31 | $4.31 | $4.12 | $4.25 | $4.25 | 16,931 |
| 2020-01-23 | $4.25 | $4.35 | $4.25 | $4.35 | $4.35 | 6,685 |
| 2020-01-22 | $4.43 | $4.45 | $4.30 | $4.30 | $4.30 | 7,187 |
| 2020-01-21 | $4.69 | $4.69 | $4.21 | $4.40 | $4.40 | 54,790 |
| 2020-01-17 | $4.63 | $4.69 | $4.51 | $4.60 | $4.60 | 6,338 |
| 2020-01-16 | $4.67 | $4.70 | $4.46 | $4.64 | $4.64 | 9,883 |
| 2020-01-15 | $4.40 | $4.78 | $4.40 | $4.56 | $4.56 | 49,327 |
| 2020-01-14 | $4.58 | $4.58 | $4.41 | $4.45 | $4.45 | 13,416 |
| 2020-01-13 | $4.66 | $4.66 | $4.40 | $4.57 | $4.57 | 10,025 |
| 2020-01-10 | $4.44 | $4.75 | $4.41 | $4.56 | $4.56 | 37,999 |
| 2020-01-09 | $4.41 | $4.43 | $4.34 | $4.37 | $4.37 | 4,300 |
| 2020-01-08 | $4.48 | $4.64 | $4.31 | $4.50 | $4.50 | 40,288 |
| 2020-01-07 | $4.31 | $4.98 | $4.31 | $4.44 | $4.44 | 53,944 |
| 2020-01-06 | $4.38 | $4.38 | $4.31 | $4.35 | $4.35 | 4,770 |
| 2020-01-03 | $4.42 | $4.47 | $4.38 | $4.38 | $4.38 | 7,345 |
| 2020-01-02 | $4.45 | $4.49 | $4.32 | $4.49 | $4.49 | 14,267 |
| 2019-12-31 | $4.39 | $4.50 | $4.29 | $4.34 | $4.34 | 14,984 |
| 2019-12-30 | $4.39 | $4.53 | $4.35 | $4.38 | $4.38 | 14,820 |
| 2019-12-27 | $4.36 | $4.60 | $4.36 | $4.47 | $4.47 | 22,250 |
| 2019-12-26 | $4.38 | $4.38 | $4.10 | $4.34 | $4.34 | 22,880 |
| 2019-12-24 | $4.30 | $4.37 | $4.22 | $4.27 | $4.27 | 8,528 |
| 2019-12-23 | $4.09 | $4.26 | $4.09 | $4.25 | $4.25 | 12,299 |
| 2019-12-20 | $4.09 | $4.20 | $4.09 | $4.16 | $4.16 | 4,625 |
| 2019-12-19 | $4.18 | $4.27 | $4.10 | $4.12 | $4.12 | 15,000 |
| 2019-12-18 | $4.17 | $4.35 | $4.10 | $4.30 | $4.30 | 17,936 |
| 2019-12-17 | $4.16 | $4.37 | $4.14 | $4.25 | $4.25 | 3,159 |
| 2019-12-16 | $4.27 | $4.27 | $4.10 | $4.10 | $4.10 | 36,617 |
| 2019-12-13 | $4.41 | $4.54 | $4.32 | $4.33 | $4.33 | 22,064 |
| 2019-12-12 | $4.35 | $4.45 | $4.27 | $4.45 | $4.45 | 43,813 |
| 2019-12-11 | $4.57 | $4.78 | $4.30 | $4.42 | $4.42 | 180,443 |
| 2019-12-10 | $4.28 | $4.35 | $4.23 | $4.30 | $4.30 | 37,697 |
| 2019-12-09 | $4.42 | $4.42 | $4.20 | $4.32 | $4.32 | 10,998 |
| 2019-12-06 | $4.24 | $4.34 | $4.18 | $4.21 | $4.21 | 21,257 |
| 2019-12-05 | $4.36 | $4.39 | $4.14 | $4.23 | $4.23 | 24,018 |
| 2019-12-04 | $4.07 | $4.30 | $4.07 | $4.19 | $4.19 | 34,741 |
| 2019-12-03 | $4.18 | $4.29 | $4.05 | $4.19 | $4.19 | 44,761 |
| 2019-12-02 | $4.40 | $4.49 | $4.20 | $4.20 | $4.20 | 118,000 |
| 2019-11-29 | $4.64 | $4.72 | $4.38 | $4.59 | $4.59 | 88,750 |
| 2019-11-27 | $4.32 | $4.79 | $4.06 | $4.70 | $4.70 | 221,159 |
| 2019-11-26 | $5.10 | $5.10 | $4.50 | $4.80 | $4.80 | 364,229 |
| 2019-11-25 | $7.09 | $7.44 | $5.60 | $5.61 | $5.61 | 1,457,283 |
| 2019-11-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2019-11-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2019-11-20 | $3.27 | $9.74 | $3.27 | $7.40 | $7.40 | 1,128,292 |
| 2019-11-19 | $3.59 | $3.60 | $3.22 | $3.22 | $3.22 | 11,153 |
| 2019-11-18 | $3.55 | $3.60 | $3.33 | $3.52 | $3.52 | 19,564 |
| 2019-11-15 | $3.18 | $3.18 | $3.10 | $3.17 | $3.17 | 3,338 |
| 2019-11-14 | $3.30 | $3.30 | $3.16 | $3.16 | $3.16 | 6,248 |
| 2019-11-13 | $2.83 | $3.31 | $2.83 | $3.30 | $3.30 | 27,241 |
| 2019-11-12 | $2.75 | $2.88 | $2.75 | $2.88 | $2.88 | 2,046 |
| 2019-11-11 | $2.92 | $2.92 | $2.82 | $2.84 | $2.84 | 8,995 |
| 2019-11-08 | $3.00 | $3.00 | $2.93 | $2.97 | $2.97 | 15,452 |
| 2019-11-07 | $3.03 | $3.59 | $3.00 | $3.18 | $3.18 | 4,106 |
| 2019-11-06 | $2.77 | $3.10 | $2.77 | $2.99 | $2.99 | 3,211 |
| 2019-11-05 | $2.86 | $3.09 | $2.86 | $2.96 | $2.96 | 7,012 |
| 2019-11-04 | $3.09 | $3.10 | $2.98 | $3.05 | $3.05 | 6,327 |
| 2019-11-01 | $3.07 | $3.09 | $3.07 | $3.09 | $3.09 | 389 |
| 2019-10-31 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 87 |
| 2019-10-30 | $2.90 | $3.09 | $2.90 | $3.07 | $3.07 | 2,312 |
| 2019-10-29 | $3.07 | $3.10 | $2.85 | $3.10 | $3.10 | 3,826 |
| 2019-10-28 | $3.27 | $3.27 | $3.24 | $3.24 | $3.24 | 1,105 |
| 2019-10-25 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2019-10-24 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2019-10-23 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 434 |
| 2019-10-22 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 1,165 |
| 2019-10-21 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 329 |
| 2019-10-18 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 269 |
| 2019-10-17 | $3.53 | $3.53 | $3.03 | $3.33 | $3.33 | 1,718 |
| 2019-10-16 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 70 |
| 2019-10-15 | $3.27 | $3.35 | $3.27 | $3.35 | $3.35 | 13,653 |
| 2019-10-14 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 505 |
| 2019-10-11 | $3.19 | $3.25 | $3.17 | $3.25 | $3.25 | 953 |
| 2019-10-10 | $3.27 | $3.45 | $3.27 | $3.41 | $3.41 | 1,852 |
| 2019-10-09 | $3.28 | $3.28 | $3.06 | $3.27 | $3.27 | 4,619 |
| 2019-10-08 | $3.26 | $3.45 | $3.26 | $3.45 | $3.45 | 851 |
| 2019-10-07 | $3.68 | $3.68 | $3.25 | $3.48 | $3.48 | 3,440 |
| 2019-10-04 | $3.72 | $3.72 | $3.46 | $3.71 | $3.71 | 1,627 |
| 2019-10-03 | $3.64 | $3.65 | $3.20 | $3.49 | $3.49 | 4,101 |
| 2019-10-02 | $3.40 | $3.63 | $3.40 | $3.63 | $3.63 | 2,728 |
| 2019-10-01 | $3.73 | $3.87 | $3.40 | $3.66 | $3.66 | 10,355 |
| 2019-09-30 | $3.83 | $3.89 | $3.75 | $3.75 | $3.75 | 5,674 |
| 2019-09-27 | $3.70 | $3.83 | $3.58 | $3.83 | $3.83 | 5,603 |
| 2019-09-26 | $3.85 | $3.95 | $3.58 | $3.58 | $3.58 | 8,901 |
| 2019-09-25 | $3.75 | $3.75 | $3.35 | $3.35 | $3.35 | 593 |
| 2019-09-24 | $3.57 | $3.75 | $3.07 | $3.50 | $3.50 | 19,293 |
| 2019-09-23 | $3.56 | $3.60 | $3.49 | $3.58 | $3.58 | 5,059 |
| 2019-09-20 | $3.43 | $3.55 | $3.43 | $3.43 | $3.43 | 5,449 |
| 2019-09-19 | $3.25 | $3.42 | $3.20 | $3.37 | $3.37 | 18,787 |
| 2019-09-18 | $3.01 | $3.22 | $3.01 | $3.13 | $3.13 | 8,462 |
| 2019-09-17 | $2.82 | $2.94 | $2.81 | $2.91 | $2.91 | 5,926 |
| 2019-09-16 | $2.65 | $2.84 | $2.65 | $2.75 | $2.75 | 1,611 |
| 2019-09-13 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 273 |
| 2019-09-12 | $2.63 | $2.64 | $2.61 | $2.64 | $2.64 | 744 |
| 2019-09-11 | $2.61 | $2.61 | $2.39 | $2.51 | $2.51 | 2,300 |
| 2019-09-10 | $2.63 | $2.81 | $2.63 | $2.75 | $2.75 | 6,333 |
| 2019-09-09 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 527 |
| 2019-09-06 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 335 |
| 2019-09-05 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 50 |
| 2019-09-04 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 179 |
| 2019-09-03 | $2.39 | $2.46 | $2.39 | $2.46 | $2.46 | 864 |
| 2019-08-30 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
| 2019-08-29 | $2.29 | $2.33 | $2.29 | $2.33 | $2.33 | 1,159 |
| 2019-08-28 | $2.27 | $2.33 | $2.27 | $2.33 | $2.33 | 1,218 |
| 2019-08-27 | $2.32 | $2.33 | $2.32 | $2.33 | $2.33 | 500 |
| 2019-08-26 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 37 |
| 2019-08-23 | $2.40 | $2.44 | $2.32 | $2.33 | $2.33 | 4,721 |
| 2019-08-22 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 185 |
| 2019-08-21 | $2.49 | $2.49 | $2.40 | $2.43 | $2.43 | 880 |
| 2019-08-20 | $2.33 | $2.47 | $2.33 | $2.44 | $2.44 | 1,743 |
| 2019-08-19 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 595 |
| 2019-08-16 | $2.48 | $2.48 | $2.32 | $2.38 | $2.38 | 6,228 |
| 2019-08-15 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 54 |
| 2019-08-14 | $2.43 | $2.43 | $2.32 | $2.37 | $2.37 | 2,584 |
| 2019-08-13 | $2.47 | $2.50 | $2.47 | $2.50 | $2.50 | 1,354 |
| 2019-08-12 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 60 |
| 2019-08-09 | $2.32 | $2.44 | $2.32 | $2.44 | $2.44 | 2,014 |
| 2019-08-08 | $2.32 | $2.48 | $2.32 | $2.48 | $2.48 | 623 |
| 2019-08-07 | $2.38 | $2.48 | $2.38 | $2.48 | $2.48 | 1,434 |
| 2019-08-06 | $2.31 | $2.47 | $2.31 | $2.40 | $2.40 | 870 |
| 2019-08-05 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 229 |
| 2019-08-02 | $2.60 | $2.60 | $2.40 | $2.55 | $2.55 | 5,612 |
| 2019-08-01 | $2.60 | $2.61 | $2.60 | $2.61 | $2.61 | 684 |
| 2019-07-31 | $2.80 | $2.80 | $2.61 | $2.77 | $2.77 | 1,368 |
| 2019-07-30 | $2.85 | $2.85 | $2.60 | $2.78 | $2.78 | 3,288 |
| 2019-07-29 | $2.60 | $2.80 | $2.60 | $2.80 | $2.80 | 714 |
| 2019-07-26 | $2.60 | $2.61 | $2.60 | $2.60 | $2.60 | 5,250 |
| 2019-07-25 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 25 |
| 2019-07-24 | $2.62 | $2.66 | $2.60 | $2.61 | $2.61 | 2,342 |
| 2019-07-23 | $2.90 | $2.90 | $2.60 | $2.65 | $2.65 | 3,998 |
| 2019-07-22 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 20 |
| 2019-07-19 | $2.50 | $2.83 | $2.40 | $2.83 | $2.83 | 2,362 |
| 2019-07-18 | $2.50 | $2.68 | $2.50 | $2.68 | $2.68 | 728 |
| 2019-07-17 | $2.68 | $2.68 | $2.50 | $2.64 | $2.64 | 4,019 |
| 2019-07-16 | $2.75 | $2.88 | $2.75 | $2.88 | $2.88 | 1,846 |
| 2019-07-15 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 927 |
| 2019-07-12 | $2.78 | $2.85 | $2.63 | $2.85 | $2.85 | 2,032 |
| 2019-07-11 | $2.76 | $2.97 | $2.76 | $2.90 | $2.90 | 5,882 |
| 2019-07-10 | $2.66 | $2.66 | $2.65 | $2.66 | $2.66 | 1,913 |
| 2019-07-09 | $2.60 | $2.65 | $2.60 | $2.65 | $2.65 | 1,182 |
| 2019-07-08 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 217 |
| 2019-07-05 | $2.54 | $2.57 | $2.54 | $2.57 | $2.57 | 4,666 |
| 2019-07-03 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 197 |
| 2019-07-02 | $2.45 | $2.72 | $2.45 | $2.65 | $2.65 | 579 |
| 2019-07-01 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 152 |
| 2019-06-28 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 203 |
| 2019-06-27 | $2.57 | $2.61 | $2.57 | $2.61 | $2.61 | 993 |
| 2019-06-26 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 119 |
| 2019-06-25 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 467 |
| 2019-06-24 | $2.38 | $2.42 | $2.38 | $2.42 | $2.42 | 653 |
| 2019-06-21 | $2.24 | $2.40 | $2.24 | $2.35 | $2.35 | 1,554 |
| 2019-06-20 | $2.25 | $2.42 | $2.25 | $2.41 | $2.41 | 13,515 |
| 2019-06-19 | $2.50 | $2.50 | $2.31 | $2.31 | $2.31 | 5,099 |
| 2019-06-18 | $2.50 | $2.64 | $2.45 | $2.64 | $2.64 | 5,900 |
| 2019-06-17 | $2.70 | $2.70 | $2.59 | $2.64 | $2.64 | 5,659 |
| 2019-06-14 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 41 |
| 2019-06-13 | $2.67 | $2.93 | $2.64 | $2.73 | $2.73 | 2,146 |
| 2019-06-12 | $2.92 | $2.93 | $2.66 | $2.85 | $2.85 | 3,140 |
| 2019-06-11 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 100 |
| 2019-06-10 | $3.04 | $3.15 | $2.76 | $3.13 | $3.13 | 8,600 |
| 2019-06-07 | $2.82 | $3.17 | $2.80 | $2.84 | $2.84 | 5,778 |
| 2019-06-06 | $2.85 | $2.90 | $2.72 | $2.76 | $2.76 | 8,151 |
| 2019-06-05 | $3.04 | $3.04 | $2.76 | $2.86 | $2.86 | 9,184 |
| 2019-06-04 | $3.02 | $3.05 | $2.93 | $2.93 | $2.93 | 1,594 |
| 2019-06-03 | $2.96 | $2.96 | $2.64 | $2.91 | $2.91 | 8,452 |
| 2019-05-31 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 55 |
| 2019-05-30 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 174 |
| 2019-05-29 | $3.01 | $3.17 | $2.98 | $3.17 | $3.17 | 1,818 |
| 2019-05-28 | $2.92 | $3.24 | $2.92 | $3.24 | $3.24 | 997 |
| 2019-05-24 | $2.91 | $3.07 | $2.91 | $3.04 | $3.04 | 855 |
| 2019-05-23 | $2.91 | $3.10 | $2.91 | $3.10 | $3.10 | 1,665 |
| 2019-05-22 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 4 |
| 2019-05-21 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2019-05-20 | $3.10 | $3.12 | $3.10 | $3.12 | $3.12 | 1,482 |
| 2019-05-17 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 20 |
| 2019-05-16 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 8 |
| 2019-05-15 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 284 |
| 2019-05-14 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 289 |
| 2019-05-13 | $2.95 | $2.97 | $2.95 | $2.96 | $2.96 | 2,135 |
| 2019-05-10 | $3.10 | $3.10 | $2.92 | $2.92 | $2.92 | 6,245 |
| 2019-05-09 | $2.99 | $3.24 | $2.99 | $3.24 | $3.24 | 1,273 |
| 2019-05-08 | $3.08 | $3.27 | $2.87 | $2.87 | $2.87 | 6,721 |
| 2019-05-07 | $3.21 | $3.21 | $3.14 | $3.14 | $3.14 | 250 |
| 2019-05-06 | $3.22 | $3.24 | $3.10 | $3.23 | $3.23 | 1,128 |
| 2019-05-03 | $3.20 | $3.20 | $3.06 | $3.15 | $3.15 | 5,303 |
| 2019-05-02 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 409 |
| 2019-05-01 | $3.21 | $3.30 | $3.15 | $3.21 | $3.21 | 6,951 |
| 2019-04-30 | $3.23 | $3.42 | $3.23 | $3.26 | $3.26 | 34,311 |
| 2019-04-29 | $3.48 | $3.48 | $3.35 | $3.48 | $3.48 | 613 |
| 2019-04-26 | $3.61 | $3.61 | $3.50 | $3.50 | $3.50 | 306 |
| 2019-04-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 4 |
| 2019-04-24 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 8 |
| 2019-04-23 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 346 |
| 2019-04-22 | $3.55 | $3.55 | $3.22 | $3.28 | $3.28 | 2,660 |
| 2019-04-18 | $3.22 | $3.43 | $3.22 | $3.38 | $3.38 | 2,986 |
| 2019-04-17 | $3.50 | $3.50 | $3.30 | $3.45 | $3.45 | 1,237 |
| 2019-04-16 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 96 |
| 2019-04-15 | $3.51 | $3.74 | $3.28 | $3.49 | $3.49 | 846 |
| 2019-04-12 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 1,212 |
| 2019-04-11 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 1,375 |
| 2019-04-10 | $3.35 | $3.35 | $3.20 | $3.26 | $3.26 | 3,297 |
| 2019-04-09 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 106 |
| 2019-04-08 | $3.54 | $3.54 | $3.29 | $3.37 | $3.37 | 832 |
| 2019-04-05 | $3.57 | $3.57 | $3.32 | $3.39 | $3.39 | 930 |
| 2019-04-04 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 37 |
| 2019-04-03 | $3.36 | $3.61 | $3.36 | $3.58 | $3.58 | 2,621 |
| 2019-04-02 | $3.47 | $3.47 | $3.36 | $3.39 | $3.39 | 5,872 |
| 2019-04-01 | $3.60 | $3.96 | $3.50 | $3.50 | $3.50 | 7,261 |
| 2019-03-29 | $3.35 | $3.37 | $3.21 | $3.34 | $3.34 | 4,144 |
| 2019-03-28 | $3.38 | $3.40 | $3.33 | $3.33 | $3.33 | 4,024 |
| 2019-03-27 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 467 |
| 2019-03-26 | $3.26 | $3.48 | $3.26 | $3.48 | $3.48 | 1,978 |
| 2019-03-25 | $3.47 | $3.55 | $3.22 | $3.30 | $3.30 | 8,213 |
| 2019-03-22 | $3.60 | $3.63 | $3.40 | $3.59 | $3.59 | 9,150 |
| 2019-03-21 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 2,697 |
| 2019-03-20 | $3.65 | $3.77 | $3.60 | $3.77 | $3.77 | 9,225 |
| 2019-03-19 | $3.78 | $4.15 | $3.74 | $3.79 | $3.79 | 31,100 |
| 2019-03-18 | $3.74 | $3.74 | $3.66 | $3.67 | $3.67 | 3,220 |
| 2019-03-15 | $3.82 | $4.17 | $3.68 | $3.87 | $3.87 | 3,606 |
| 2019-03-14 | $3.66 | $3.90 | $3.66 | $3.90 | $3.90 | 313 |
| 2019-03-13 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 5 |
| 2019-03-12 | $3.82 | $3.95 | $3.75 | $3.76 | $3.76 | 4,909 |
| 2019-03-11 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 904 |
| 2019-03-08 | $3.65 | $4.01 | $3.65 | $3.85 | $3.85 | 1,810 |
| 2019-03-07 | $3.80 | $3.90 | $3.80 | $3.90 | $3.90 | 9,682 |
| 2019-03-06 | $3.84 | $4.27 | $3.73 | $3.73 | $3.73 | 3,385 |
| 2019-03-05 | $3.60 | $3.64 | $3.60 | $3.64 | $3.64 | 544 |
| 2019-03-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 274 |
| 2019-03-01 | $3.55 | $3.61 | $3.54 | $3.60 | $3.60 | 1,126 |
| 2019-02-28 | $3.55 | $3.80 | $3.55 | $3.80 | $3.80 | 483 |
| 2019-02-27 | $3.52 | $3.65 | $3.42 | $3.65 | $3.65 | 1,861 |
| 2019-02-26 | $3.30 | $3.48 | $3.27 | $3.48 | $3.48 | 7,065 |
| 2019-02-25 | $3.47 | $3.47 | $3.45 | $3.45 | $3.45 | 1,281 |
| 2019-02-22 | $3.73 | $3.73 | $3.22 | $3.45 | $3.45 | 3,194 |
| 2019-02-21 | $3.23 | $3.82 | $3.19 | $3.68 | $3.68 | 20,786 |
| 2019-02-20 | $3.10 | $3.32 | $3.10 | $3.32 | $3.32 | 3,666 |
| 2019-02-19 | $3.15 | $3.29 | $3.15 | $3.29 | $3.29 | 1,116 |
| 2019-02-15 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 373 |
| 2019-02-14 | $3.20 | $3.36 | $3.20 | $3.21 | $3.21 | 2,016 |
| 2019-02-13 | $3.42 | $3.42 | $3.18 | $3.18 | $3.18 | 1,821 |
| 2019-02-12 | $3.39 | $3.56 | $3.35 | $3.40 | $3.40 | 5,522 |
| 2019-02-11 | $3.35 | $3.43 | $3.20 | $3.34 | $3.34 | 8,789 |
| 2019-02-08 | $3.40 | $3.40 | $3.14 | $3.35 | $3.35 | 10,664 |
| 2019-02-07 | $3.23 | $3.51 | $3.23 | $3.51 | $3.51 | 501 |
| 2019-02-06 | $3.21 | $3.28 | $3.15 | $3.28 | $3.28 | 8,752 |
| 2019-02-05 | $3.36 | $3.73 | $3.36 | $3.45 | $3.45 | 2,993 |
| 2019-02-04 | $3.36 | $3.40 | $3.15 | $3.15 | $3.15 | 10,995 |
| 2019-02-01 | $3.35 | $3.57 | $3.35 | $3.35 | $3.35 | 637 |
| 2019-01-31 | $3.65 | $3.68 | $3.27 | $3.38 | $3.38 | 2,700 |
| 2019-01-30 | $3.88 | $4.00 | $3.20 | $3.61 | $3.61 | 6,504 |
| 2019-01-29 | $3.50 | $4.00 | $3.50 | $3.70 | $3.70 | 11,300 |
| 2019-01-28 | $3.21 | $3.24 | $3.00 | $3.18 | $3.18 | 3,807 |
| 2019-01-25 | $3.30 | $3.46 | $3.30 | $3.35 | $3.35 | 13,432 |
| 2019-01-24 | $3.41 | $3.95 | $3.22 | $3.70 | $3.70 | 41,000 |
| 2019-01-23 | $2.90 | $2.90 | $2.84 | $2.84 | $2.84 | 378 |
| 2019-01-22 | $2.90 | $3.10 | $2.90 | $3.00 | $3.00 | 1,936 |
| 2019-01-18 | $2.74 | $3.00 | $2.74 | $3.00 | $3.00 | 5,219 |
| 2019-01-17 | $2.78 | $2.80 | $2.78 | $2.80 | $2.80 | 2,369 |
| 2019-01-16 | $2.99 | $2.99 | $2.56 | $2.71 | $2.71 | 1,716 |
| 2019-01-15 | $2.80 | $3.36 | $2.76 | $2.81 | $2.81 | 15,511 |
| 2019-01-14 | $2.35 | $2.44 | $2.27 | $2.44 | $2.44 | 7,487 |
| 2019-01-11 | $2.32 | $2.42 | $2.32 | $2.35 | $2.35 | 855 |
| 2019-01-10 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 3 |
| 2019-01-09 | $2.13 | $2.39 | $2.13 | $2.28 | $2.28 | 5,319 |
| 2019-01-08 | $2.14 | $2.28 | $2.14 | $2.28 | $2.28 | 565 |
| 2019-01-07 | $2.27 | $2.38 | $2.27 | $2.38 | $2.38 | 336 |
| 2019-01-04 | $2.36 | $2.41 | $2.36 | $2.41 | $2.41 | 9,563 |
| 2019-01-03 | $2.44 | $2.44 | $2.16 | $2.27 | $2.27 | 6,166 |
| 2019-01-02 | $2.50 | $2.50 | $2.42 | $2.45 | $2.45 | 2,419 |
| 2018-12-31 | $2.11 | $2.43 | $2.11 | $2.43 | $2.43 | 6,760 |
| 2018-12-28 | $2.15 | $2.29 | $2.15 | $2.20 | $2.20 | 6,036 |
| 2018-12-27 | $2.24 | $2.24 | $2.17 | $2.23 | $2.23 | 1,373 |
| 2018-12-26 | $2.16 | $2.34 | $2.16 | $2.29 | $2.29 | 1,025 |
| 2018-12-24 | $2.28 | $2.50 | $2.28 | $2.28 | $2.28 | 2,857 |
| 2018-12-21 | $2.71 | $2.71 | $2.30 | $2.30 | $2.30 | 4,011 |
| 2018-12-20 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 300 |
| 2018-12-19 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 18 |
| 2018-12-18 | $2.72 | $3.00 | $2.40 | $2.54 | $2.54 | 18,918 |
| 2018-12-17 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 232 |
| 2018-12-14 | $2.55 | $2.70 | $2.54 | $2.56 | $2.56 | 7,403 |
| 2018-12-13 | $2.56 | $2.63 | $2.55 | $2.63 | $2.63 | 975 |
| 2018-12-12 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 250 |
| 2018-12-11 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 533 |
| 2018-12-10 | $2.65 | $2.69 | $2.60 | $2.69 | $2.69 | 2,166 |
| 2018-12-07 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 58 |
| 2018-12-06 | $2.74 | $2.74 | $2.59 | $2.66 | $2.66 | 4,039 |
| 2018-12-04 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 301 |
| 2018-12-03 | $2.74 | $2.74 | $2.61 | $2.61 | $2.61 | 463 |
| 2018-11-30 | $2.79 | $2.79 | $2.72 | $2.72 | $2.72 | 2,213 |
| 2018-11-29 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 322 |
| 2018-11-28 | $2.64 | $2.80 | $2.53 | $2.60 | $2.60 | 6,227 |
| 2018-11-27 | $2.54 | $2.73 | $2.54 | $2.70 | $2.70 | 3,448 |
| 2018-11-26 | $2.57 | $2.65 | $2.50 | $2.65 | $2.65 | 5,200 |
| 2018-11-23 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 3,712 |
| 2018-11-21 | $2.64 | $2.70 | $2.64 | $2.70 | $2.70 | 3,712 |
| 2018-11-20 | $2.73 | $2.73 | $2.61 | $2.61 | $2.61 | 958 |
| 2018-11-19 | $2.64 | $2.74 | $2.56 | $2.56 | $2.56 | 868 |
| 2018-11-16 | $2.79 | $2.80 | $2.61 | $2.68 | $2.68 | 1,229 |
| 2018-11-15 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 2,985 |
| 2018-11-14 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 141 |
| 2018-11-13 | $2.65 | $2.71 | $2.65 | $2.71 | $2.71 | 6,280 |
| 2018-11-12 | $2.60 | $2.78 | $2.60 | $2.78 | $2.78 | 1,633 |
| 2018-11-09 | $2.66 | $2.69 | $2.04 | $2.62 | $2.62 | 11,206 |
| 2018-11-08 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 189 |
| 2018-11-07 | $2.78 | $2.98 | $2.78 | $2.85 | $2.85 | 2,412 |
| 2018-11-06 | $3.00 | $3.00 | $2.90 | $2.98 | $2.98 | 3,582 |
| 2018-11-05 | $2.84 | $2.99 | $2.80 | $2.96 | $2.96 | 4,886 |
| 2018-11-02 | $2.90 | $2.90 | $2.88 | $2.88 | $2.88 | 6,144 |
| 2018-11-01 | $2.99 | $3.00 | $2.58 | $2.75 | $2.75 | 2,690 |
| 2018-10-31 | $2.74 | $3.08 | $2.74 | $2.90 | $2.90 | 3,876 |
| 2018-10-30 | $3.16 | $3.16 | $2.49 | $2.57 | $2.57 | 3,465 |
| 2018-10-29 | $2.70 | $2.70 | $2.65 | $2.66 | $2.66 | 1,382 |
| 2018-10-26 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 162 |
| 2018-10-25 | $2.50 | $2.63 | $2.44 | $2.60 | $2.60 | 2,411 |
| 2018-10-24 | $2.47 | $2.47 | $2.42 | $2.44 | $2.44 | 731 |
| 2018-10-23 | $2.50 | $2.50 | $2.38 | $2.50 | $2.50 | 10,537 |
| 2018-10-22 | $2.83 | $2.92 | $2.55 | $2.55 | $2.55 | 9,268 |
| 2018-10-19 | $2.91 | $2.92 | $2.81 | $2.92 | $2.92 | 2,109 |
| 2018-10-18 | $2.90 | $2.91 | $2.90 | $2.91 | $2.91 | 5,929 |
| 2018-10-17 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2018-10-16 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2018-10-15 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2018-10-12 | $3.18 | $3.18 | $2.90 | $3.15 | $3.15 | 3,276 |
| 2018-10-11 | $3.08 | $3.18 | $2.90 | $3.18 | $3.18 | 3,916 |
| 2018-10-10 | $2.80 | $3.08 | $2.75 | $3.08 | $3.08 | 3,486 |
| 2018-10-09 | $3.02 | $3.32 | $2.81 | $2.96 | $2.96 | 4,800 |
| 2018-10-08 | $2.94 | $3.11 | $2.93 | $3.11 | $3.11 | 7,792 |
| 2018-10-05 | $3.02 | $3.05 | $2.95 | $2.95 | $2.95 | 5,539 |
| 2018-10-04 | $2.95 | $3.12 | $2.95 | $3.10 | $3.10 | 6,569 |
| 2018-10-03 | $3.05 | $3.08 | $3.00 | $3.01 | $3.01 | 4,778 |
| 2018-10-02 | $3.03 | $3.19 | $3.00 | $3.00 | $3.00 | 5,068 |
| 2018-10-01 | $3.05 | $3.33 | $3.05 | $3.17 | $3.17 | 4,677 |
| 2018-09-28 | $3.06 | $3.18 | $3.06 | $3.18 | $3.18 | 1,365 |
| 2018-09-27 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 2,674 |
| 2018-09-26 | $3.14 | $3.19 | $3.06 | $3.18 | $3.18 | 4,050 |
| 2018-09-25 | $3.16 | $3.16 | $3.04 | $3.05 | $3.05 | 10,266 |
| 2018-09-24 | $3.30 | $3.30 | $3.12 | $3.21 | $3.21 | 5,797 |
| 2018-09-21 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 1,446 |
| 2018-09-20 | $3.11 | $3.23 | $3.11 | $3.23 | $3.23 | 1,028 |
| 2018-09-19 | $3.31 | $3.31 | $3.08 | $3.22 | $3.22 | 9,893 |
| 2018-09-18 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 43 |
| 2018-09-17 | $3.35 | $3.38 | $3.35 | $3.38 | $3.38 | 499 |
| 2018-09-14 | $3.09 | $3.50 | $3.09 | $3.39 | $3.39 | 5,042 |
| 2018-09-13 | $3.21 | $3.21 | $3.08 | $3.21 | $3.21 | 2,130 |
| 2018-09-12 | $3.19 | $3.29 | $3.06 | $3.29 | $3.29 | 2,217 |
| 2018-09-11 | $3.27 | $3.34 | $3.06 | $3.19 | $3.19 | 4,165 |
| 2018-09-10 | $3.17 | $3.25 | $3.05 | $3.25 | $3.25 | 2,978 |
| 2018-09-07 | $3.24 | $3.25 | $3.15 | $3.15 | $3.15 | 2,592 |
| 2018-09-06 | $3.25 | $3.25 | $3.05 | $3.19 | $3.19 | 2,133 |
| 2018-09-05 | $3.26 | $3.26 | $3.20 | $3.24 | $3.24 | 1,582 |
| 2018-09-04 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 198 |
| 2018-08-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 241 |
| 2018-08-30 | $3.51 | $3.51 | $3.42 | $3.49 | $3.49 | 9,713 |
| 2018-08-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 218 |
| 2018-08-28 | $3.31 | $3.50 | $3.15 | $3.50 | $3.50 | 17,681 |
| 2018-08-27 | $3.30 | $3.35 | $3.30 | $3.31 | $3.31 | 3,111 |
| 2018-08-24 | $3.24 | $3.54 | $3.24 | $3.54 | $3.54 | 684 |
| 2018-08-23 | $3.41 | $3.41 | $3.23 | $3.23 | $3.23 | 573 |
| 2018-08-22 | $3.22 | $3.38 | $3.21 | $3.37 | $3.37 | 3,677 |
| 2018-08-21 | $3.41 | $3.61 | $3.30 | $3.30 | $3.30 | 9,292 |
| 2018-08-20 | $3.57 | $3.64 | $3.57 | $3.64 | $3.64 | 987 |
| 2018-08-17 | $3.49 | $3.57 | $3.48 | $3.57 | $3.57 | 2,095 |
| 2018-08-16 | $3.70 | $3.70 | $3.58 | $3.58 | $3.58 | 6,827 |
| 2018-08-15 | $3.52 | $3.85 | $3.36 | $3.85 | $3.85 | 7,185 |
| 2018-08-14 | $3.39 | $3.53 | $3.33 | $3.53 | $3.53 | 2,695 |
| 2018-08-13 | $3.39 | $3.53 | $3.20 | $3.53 | $3.53 | 10,638 |
| 2018-08-10 | $3.24 | $3.35 | $3.24 | $3.25 | $3.25 | 5,689 |
| 2018-08-09 | $3.60 | $3.71 | $3.30 | $3.30 | $3.30 | 15,597 |
| 2018-08-08 | $3.59 | $3.74 | $3.59 | $3.68 | $3.68 | 9,828 |
| 2018-08-07 | $3.59 | $3.70 | $3.59 | $3.60 | $3.60 | 2,759 |
| 2018-08-06 | $3.59 | $3.79 | $3.59 | $3.77 | $3.77 | 11,852 |
| 2018-08-03 | $3.63 | $3.78 | $3.49 | $3.49 | $3.49 | 10,086 |
| 2018-08-02 | $3.80 | $3.81 | $3.47 | $3.60 | $3.60 | 5,398 |
| 2018-08-01 | $3.76 | $3.84 | $3.55 | $3.84 | $3.84 | 2,543 |
| 2018-07-31 | $3.60 | $3.93 | $3.60 | $3.90 | $3.90 | 12,538 |
| 2018-07-30 | $3.70 | $3.70 | $3.55 | $3.60 | $3.60 | 18,626 |
| 2018-07-27 | $3.97 | $4.05 | $3.60 | $3.60 | $3.60 | 10,134 |
| 2018-07-26 | $3.61 | $4.09 | $3.61 | $3.80 | $3.80 | 28,095 |
| 2018-07-25 | $3.43 | $3.58 | $3.41 | $3.55 | $3.55 | 18,519 |
| 2018-07-24 | $3.18 | $3.47 | $3.18 | $3.37 | $3.37 | 19,087 |
| 2018-07-23 | $3.35 | $3.49 | $3.05 | $3.11 | $3.11 | 24,147 |
| 2018-07-20 | $3.38 | $3.38 | $3.36 | $3.36 | $3.36 | 1,885 |
| 2018-07-19 | $3.21 | $3.94 | $3.21 | $3.35 | $3.35 | 6,383 |
| 2018-07-18 | $3.14 | $3.98 | $3.13 | $3.60 | $3.60 | 56,883 |
| 2018-07-17 | $3.17 | $3.18 | $3.01 | $3.12 | $3.12 | 12,373 |
| 2018-07-16 | $3.33 | $3.40 | $3.13 | $3.32 | $3.32 | 21,485 |
| 2018-07-13 | $3.47 | $3.73 | $3.25 | $3.25 | $3.25 | 10,785 |
| 2018-07-12 | $3.30 | $3.75 | $3.24 | $3.48 | $3.48 | 14,646 |
| 2018-07-11 | $3.35 | $3.35 | $3.24 | $3.30 | $3.30 | 7,948 |
| 2018-07-10 | $3.53 | $3.94 | $3.32 | $3.35 | $3.35 | 29,741 |
| 2018-07-09 | $3.27 | $4.21 | $3.26 | $3.50 | $3.50 | 107,479 |
| 2018-07-06 | $3.14 | $3.50 | $3.12 | $3.40 | $3.40 | 33,393 |
| 2018-07-05 | $3.35 | $3.48 | $3.08 | $3.16 | $3.16 | 33,663 |
| 2018-07-03 | $3.07 | $3.46 | $3.05 | $3.31 | $3.31 | 20,667 |
| 2018-07-02 | $2.98 | $3.41 | $2.95 | $3.24 | $3.24 | 20,801 |
| 2018-06-29 | $3.00 | $3.17 | $2.73 | $2.96 | $2.96 | 45,189 |
| 2018-06-28 | $2.90 | $3.18 | $2.90 | $3.00 | $3.00 | 17,024 |
| 2018-06-27 | $3.60 | $3.64 | $2.76 | $2.90 | $2.90 | 73,450 |
| 2018-06-26 | $3.32 | $3.45 | $3.12 | $3.44 | $3.44 | 25,418 |
| 2018-06-25 | $3.20 | $3.20 | $3.01 | $3.09 | $3.09 | 10,146 |
| 2018-06-22 | $3.34 | $3.44 | $3.13 | $3.14 | $3.14 | 3,555 |
| 2018-06-21 | $3.55 | $3.64 | $3.29 | $3.36 | $3.36 | 22,367 |
| 2018-06-20 | $4.38 | $4.38 | $3.47 | $3.53 | $3.53 | 61,311 |
| 2018-06-19 | $4.62 | $4.68 | $4.48 | $4.48 | $4.48 | 8,503 |
| 2018-06-18 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 235 |
| 2018-06-15 | $4.93 | $4.93 | $4.75 | $4.85 | $4.85 | 5,233 |
| 2018-06-14 | $4.94 | $5.40 | $4.85 | $4.90 | $4.90 | 13,413 |
| 2018-06-13 | $4.89 | $5.00 | $4.83 | $4.88 | $4.88 | 3,352 |
| 2018-06-12 | $4.90 | $4.96 | $4.83 | $4.83 | $4.83 | 1,032 |
| 2018-06-11 | $4.83 | $4.90 | $4.83 | $4.83 | $4.83 | 2,090 |
| 2018-06-08 | $4.96 | $4.96 | $4.83 | $4.83 | $4.83 | 2,716 |
| 2018-06-07 | $5.04 | $5.04 | $4.65 | $4.99 | $4.99 | 10,556 |
| 2018-06-06 | $4.95 | $5.21 | $4.86 | $4.95 | $4.95 | 11,410 |
| 2018-06-05 | $5.03 | $5.03 | $4.80 | $4.99 | $4.99 | 8,648 |
| 2018-06-04 | $5.00 | $5.00 | $4.98 | $4.99 | $4.99 | 1,035 |
| 2018-06-01 | $5.19 | $5.19 | $4.97 | $5.07 | $5.07 | 2,513 |
| 2018-05-31 | $4.92 | $5.59 | $4.85 | $4.97 | $4.97 | 23,888 |
| 2018-05-30 | $5.03 | $5.51 | $4.96 | $5.03 | $5.03 | 30,571 |
| 2018-05-29 | $5.16 | $5.20 | $4.81 | $5.16 | $5.16 | 5,912 |
| 2018-05-25 | $5.16 | $5.22 | $5.06 | $5.07 | $5.07 | 17,853 |
| 2018-05-24 | $5.04 | $5.08 | $5.04 | $5.05 | $5.05 | 5,601 |
| 2018-05-23 | $5.12 | $5.20 | $5.08 | $5.20 | $5.20 | 1,041 |
| 2018-05-22 | $5.20 | $5.20 | $5.04 | $5.17 | $5.17 | 3,776 |
| 2018-05-21 | $5.01 | $5.41 | $5.01 | $5.24 | $5.24 | 6,746 |
| 2018-05-18 | $5.23 | $5.23 | $5.01 | $5.01 | $5.01 | 405 |
| 2018-05-17 | $5.16 | $5.26 | $5.02 | $5.26 | $5.26 | 3,510 |
| 2018-05-16 | $5.13 | $5.38 | $5.06 | $5.22 | $5.22 | 13,043 |
| 2018-05-15 | $5.30 | $5.41 | $5.20 | $5.39 | $5.39 | 1,220 |
| 2018-05-14 | $5.44 | $5.44 | $5.30 | $5.31 | $5.31 | 4,999 |
| 2018-05-11 | $5.43 | $5.65 | $5.03 | $5.30 | $5.30 | 12,935 |
| 2018-05-10 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 139 |
| 2018-05-09 | $5.21 | $5.25 | $5.21 | $5.25 | $5.25 | 386 |
| 2018-05-08 | $5.28 | $5.49 | $5.26 | $5.37 | $5.37 | 9,194 |
| 2018-05-07 | $5.40 | $5.50 | $5.32 | $5.32 | $5.32 | 7,527 |
| 2018-05-04 | $5.50 | $5.53 | $5.35 | $5.40 | $5.40 | 6,765 |
| 2018-05-03 | $5.37 | $5.40 | $5.23 | $5.40 | $5.40 | 2,642 |
| 2018-05-02 | $5.25 | $5.38 | $5.08 | $5.24 | $5.24 | 8,502 |
| 2018-05-01 | $5.32 | $5.32 | $5.20 | $5.20 | $5.20 | 1,055 |
| 2018-04-30 | $5.29 | $5.29 | $5.17 | $5.25 | $5.25 | 2,182 |
| 2018-04-27 | $5.50 | $5.61 | $5.06 | $5.06 | $5.06 | 13,154 |
| 2018-04-26 | $5.08 | $5.24 | $5.08 | $5.17 | $5.17 | 5,187 |
| 2018-04-25 | $5.32 | $5.40 | $5.01 | $5.12 | $5.12 | 38,963 |
| 2018-04-24 | $5.15 | $5.72 | $5.08 | $5.38 | $5.38 | 46,972 |
| 2018-04-23 | $5.28 | $5.38 | $5.00 | $5.00 | $5.00 | 26,090 |
| 2018-04-20 | $5.36 | $5.50 | $5.02 | $5.36 | $5.36 | 25,494 |
| 2018-04-19 | $5.42 | $5.48 | $5.31 | $5.42 | $5.42 | 5,034 |
| 2018-04-18 | $5.55 | $5.64 | $5.32 | $5.49 | $5.49 | 7,639 |
| 2018-04-17 | $5.37 | $5.78 | $5.35 | $5.44 | $5.44 | 32,317 |
| 2018-04-16 | $5.56 | $5.75 | $5.25 | $5.49 | $5.49 | 66,499 |
| 2018-04-13 | $5.60 | $5.60 | $5.42 | $5.43 | $5.43 | 5,269 |
| 2018-04-12 | $5.75 | $5.75 | $5.50 | $5.54 | $5.54 | 17,501 |
| 2018-04-11 | $5.55 | $5.72 | $5.45 | $5.71 | $5.71 | 16,686 |
| 2018-04-10 | $5.61 | $5.84 | $5.61 | $5.69 | $5.69 | 7,403 |
| 2018-04-09 | $5.53 | $5.82 | $5.53 | $5.59 | $5.59 | 13,222 |
| 2018-04-06 | $5.90 | $5.90 | $5.10 | $5.42 | $5.42 | 35,781 |
| 2018-04-05 | $6.00 | $6.10 | $5.75 | $5.90 | $5.90 | 27,424 |
| 2018-04-04 | $5.42 | $6.19 | $5.42 | $5.76 | $5.76 | 52,340 |
| 2018-04-03 | $5.55 | $5.80 | $5.41 | $5.67 | $5.67 | 20,053 |
| 2018-04-02 | $5.38 | $5.80 | $5.35 | $5.61 | $5.61 | 15,819 |
| 2018-03-29 | $5.86 | $5.94 | $5.54 | $5.61 | $5.61 | 36,381 |
| 2018-03-28 | $5.35 | $5.83 | $5.35 | $5.59 | $5.59 | 43,614 |
| 2018-03-27 | $5.63 | $5.86 | $5.32 | $5.32 | $5.32 | 45,506 |
| 2018-03-26 | $5.48 | $5.70 | $5.36 | $5.67 | $5.67 | 10,947 |
| 2018-03-23 | $5.59 | $5.70 | $5.35 | $5.41 | $5.41 | 10,797 |
| 2018-03-22 | $5.55 | $5.87 | $5.30 | $5.38 | $5.38 | 34,957 |
| 2018-03-21 | $5.75 | $5.75 | $5.35 | $5.46 | $5.46 | 72,203 |
| 2018-03-20 | $5.80 | $6.00 | $5.71 | $5.80 | $5.80 | 12,527 |
| 2018-03-19 | $6.13 | $6.28 | $5.75 | $5.76 | $5.76 | 40,592 |
| 2018-03-16 | $6.02 | $6.63 | $5.93 | $6.25 | $6.25 | 47,119 |
| 2018-03-15 | $6.12 | $6.16 | $5.85 | $6.09 | $6.09 | 34,493 |
| 2018-03-14 | $5.81 | $6.68 | $5.70 | $6.12 | $6.12 | 116,149 |
| 2018-03-13 | $6.05 | $6.05 | $5.70 | $5.84 | $5.84 | 34,894 |
| 2018-03-12 | $6.07 | $6.25 | $5.86 | $5.91 | $5.91 | 14,767 |
| 2018-03-09 | $5.99 | $6.30 | $5.90 | $5.96 | $5.96 | 26,279 |
| 2018-03-08 | $5.54 | $6.22 | $5.54 | $5.86 | $5.86 | 77,934 |
| 2018-03-07 | $5.65 | $5.99 | $5.55 | $5.57 | $5.57 | 34,320 |
| 2018-03-06 | $6.21 | $6.21 | $5.55 | $5.69 | $5.69 | 51,233 |
| 2018-03-05 | $5.05 | $6.19 | $5.03 | $5.93 | $5.93 | 256,246 |
| 2018-03-02 | $4.97 | $5.09 | $4.97 | $5.09 | $5.09 | 3,283 |
| 2018-03-01 | $5.03 | $5.30 | $4.86 | $5.11 | $5.11 | 7,842 |
| 2018-02-28 | $4.94 | $5.31 | $4.94 | $5.09 | $5.09 | 10,769 |
| 2018-02-27 | $5.40 | $5.48 | $5.12 | $5.25 | $5.25 | 34,444 |
| 2018-02-26 | $5.40 | $5.49 | $5.03 | $5.27 | $5.27 | 23,928 |
| 2018-02-23 | $5.60 | $5.76 | $5.21 | $5.38 | $5.38 | 69,778 |
| 2018-02-22 | $4.94 | $5.00 | $4.74 | $4.99 | $4.99 | 27,007 |
| 2018-02-21 | $4.59 | $4.77 | $4.53 | $4.56 | $4.56 | 16,005 |
| 2018-02-20 | $4.12 | $4.33 | $4.12 | $4.33 | $4.33 | 2,558 |
| 2018-02-16 | $4.75 | $4.75 | $4.00 | $4.25 | $4.25 | 10,615 |
| 2018-02-15 | $4.67 | $4.88 | $4.54 | $4.68 | $4.68 | 20,214 |
| 2018-02-14 | $4.42 | $4.55 | $4.42 | $4.48 | $4.48 | 5,516 |
| 2018-02-13 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 291 |
| 2018-02-12 | $4.02 | $4.42 | $3.90 | $4.12 | $4.12 | 10,141 |
| 2018-02-09 | $4.24 | $4.25 | $4.03 | $4.25 | $4.25 | 6,837 |
| 2018-02-08 | $4.35 | $4.78 | $4.30 | $4.31 | $4.31 | 2,182 |
| 2018-02-07 | $4.13 | $4.21 | $4.09 | $4.19 | $4.19 | 4,980 |
| 2018-02-06 | $3.92 | $4.14 | $3.84 | $4.11 | $4.11 | 14,681 |
| 2018-02-05 | $4.55 | $4.55 | $3.92 | $4.20 | $4.20 | 24,938 |
| 2018-02-02 | $4.72 | $4.72 | $4.33 | $4.52 | $4.52 | 14,941 |
| 2018-02-01 | $5.15 | $5.15 | $4.60 | $4.75 | $4.75 | 56,924 |
| 2018-01-31 | $5.67 | $5.82 | $5.20 | $5.30 | $5.30 | 64,035 |
| 2018-01-30 | $4.80 | $6.57 | $4.80 | $5.69 | $5.69 | 572,614 |
| 2018-01-29 | $4.10 | $4.64 | $4.10 | $4.64 | $4.64 | 28,156 |
| 2018-01-26 | $4.05 | $4.05 | $3.87 | $4.04 | $4.04 | 12,157 |
| 2018-01-25 | $3.76 | $4.13 | $3.76 | $4.01 | $4.01 | 20,108 |
| 2018-01-24 | $3.90 | $3.90 | $3.46 | $3.71 | $3.71 | 6,114 |
| 2018-01-23 | $3.66 | $3.94 | $3.63 | $3.90 | $3.90 | 24,009 |
| 2018-01-22 | $3.35 | $3.65 | $3.35 | $3.59 | $3.59 | 19,901 |
| 2018-01-19 | $3.33 | $3.39 | $3.29 | $3.38 | $3.38 | 25,203 |
| 2018-01-18 | $3.17 | $3.32 | $3.17 | $3.20 | $3.20 | 3,224 |
| 2018-01-17 | $3.07 | $3.33 | $3.07 | $3.24 | $3.24 | 25,612 |
| 2018-01-16 | $2.89 | $3.25 | $2.89 | $3.13 | $3.13 | 36,092 |
| 2018-01-12 | $2.90 | $3.08 | $2.82 | $2.88 | $2.88 | 4,227 |
| 2018-01-11 | $3.01 | $3.10 | $2.92 | $2.96 | $2.96 | 9,507 |
| 2018-01-10 | $3.09 | $3.09 | $2.97 | $2.97 | $2.97 | 8,974 |
| 2018-01-09 | $3.15 | $3.24 | $3.03 | $3.07 | $3.07 | 2,228 |
| 2018-01-08 | $3.11 | $3.17 | $3.11 | $3.12 | $3.12 | 5,876 |
| 2018-01-05 | $3.31 | $3.31 | $3.18 | $3.18 | $3.18 | 1,444 |
| 2018-01-04 | $3.15 | $3.21 | $3.05 | $3.13 | $3.13 | 17,423 |
| 2018-01-03 | $3.39 | $3.39 | $3.14 | $3.25 | $3.25 | 2,135 |
| 2018-01-02 | $3.23 | $3.40 | $3.23 | $3.35 | $3.35 | 1,827 |
| 2017-12-29 | $3.20 | $3.25 | $3.10 | $3.18 | $3.18 | 21,975 |
| 2017-12-28 | $3.22 | $3.22 | $3.10 | $3.15 | $3.15 | 23,858 |
| 2017-12-27 | $2.96 | $3.29 | $2.96 | $3.23 | $3.23 | 48,612 |
| 2017-12-26 | $2.70 | $2.72 | $2.50 | $2.72 | $2.72 | 5,944 |
| 2017-12-22 | $2.70 | $2.76 | $2.70 | $2.72 | $2.72 | 7,036 |
| 2017-12-21 | $2.65 | $2.93 | $2.65 | $2.76 | $2.76 | 13,413 |
| 2017-12-20 | $2.45 | $2.50 | $2.34 | $2.50 | $2.50 | 5,883 |
| 2017-12-19 | $2.54 | $2.67 | $2.19 | $2.45 | $2.45 | 9,351 |
| 2017-12-18 | $2.57 | $2.70 | $2.30 | $2.52 | $2.52 | 7,254 |
| 2017-12-15 | $2.31 | $2.60 | $2.27 | $2.57 | $2.57 | 12,305 |
| 2017-12-14 | $2.50 | $2.52 | $2.40 | $2.40 | $2.40 | 5,237 |
| 2017-12-13 | $2.68 | $2.70 | $2.52 | $2.57 | $2.57 | 3,907 |
| 2017-12-12 | $2.80 | $3.03 | $2.55 | $2.73 | $2.73 | 19,075 |
| 2017-12-11 | $2.42 | $2.93 | $2.42 | $2.61 | $2.61 | 9,728 |
| 2017-12-08 | $2.79 | $2.79 | $2.54 | $2.68 | $2.68 | 8,331 |
| 2017-12-07 | $2.62 | $2.82 | $2.32 | $2.81 | $2.81 | 3,295 |
| 2017-12-06 | $2.99 | $3.03 | $2.67 | $2.67 | $2.67 | 13,054 |
| 2017-12-05 | $2.66 | $3.05 | $2.66 | $2.80 | $2.80 | 11,978 |
| 2017-12-04 | $2.96 | $2.98 | $2.77 | $2.98 | $2.98 | 12,772 |
| 2017-12-01 | $3.04 | $3.04 | $2.85 | $3.01 | $3.01 | 10,302 |
| 2017-11-30 | $3.07 | $3.20 | $3.02 | $3.02 | $3.02 | 6,884 |
| 2017-11-29 | $3.18 | $3.31 | $3.05 | $3.05 | $3.05 | 4,561 |
| 2017-11-28 | $3.85 | $3.85 | $3.33 | $3.41 | $3.41 | 4,899 |
| 2017-11-27 | $3.20 | $3.98 | $3.20 | $3.25 | $3.25 | 13,243 |
| 2017-11-24 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 2,454 |
Kazia Therapeutics Ltd (KZIA) News Headlines
Recent Kazia Therapeutics Ltd (KZIA) News
Similar Companies to Kazia Therapeutics Ltd (KZIA) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |