Lojas Renner S.A. (LRENY) Exchange: PINK
Data as of Aug. 19, 2025
$3.11 ($-0.39) -11.14%
Lojas Renner S.A. - Daily Information
Click for more stock information on Lojas Renner S.A..| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $3.28 |
| Previous Close | $3.11 |
| High | $3.28 |
| Low | $3.11 |
| Adjusted Open | $3.28 |
| Previous Adjusted Close | $3.11 |
| Adjusted High | $3.28 |
| Adjusted Low | $3.11 |
About Lojas Renner S.A. (LRENY)
Lojas Renner SA ADR (Sponsored)
Invest in Lojas Renner S.A. (LRENY)
Historical Stock Data for Lojas Renner S.A. (LRENY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | $3.28 | $3.28 | $3.11 | $3.11 | $3.11 | 673 |
| 2024-03-28 | $3.18 | $3.50 | $3.18 | $3.50 | $3.50 | 9,447 |
| 2024-03-27 | $3.08 | $3.11 | $3.08 | $3.10 | $3.10 | 2,571 |
| 2024-03-26 | $3.07 | $3.15 | $3.07 | $3.15 | $3.12 | 2,777 |
| 2024-03-25 | $3.10 | $3.10 | $3.07 | $3.07 | $3.04 | 7,620 |
| 2024-03-22 | $3.00 | $3.00 | $3.00 | $3.00 | $2.97 | 6 |
| 2024-03-21 | $3.00 | $3.00 | $3.00 | $3.00 | $2.97 | 78 |
| 2024-03-20 | $3.00 | $3.00 | $3.00 | $3.00 | $2.97 | 1,430 |
| 2024-03-19 | $3.10 | $3.10 | $3.10 | $3.10 | $3.07 | 58 |
| 2024-03-18 | $3.00 | $3.10 | $3.00 | $3.10 | $3.07 | 339 |
| 2024-03-15 | $3.07 | $3.15 | $3.05 | $3.15 | $3.15 | 20,071 |
| 2024-03-14 | $3.04 | $3.04 | $2.96 | $3.00 | $3.00 | 1,595 |
| 2024-03-13 | $2.89 | $3.35 | $2.89 | $2.90 | $2.90 | 7,531 |
| 2024-03-12 | $3.21 | $3.21 | $2.90 | $3.15 | $3.15 | 17,284 |
| 2024-03-11 | $2.04 | $3.30 | $2.04 | $3.15 | $3.15 | 17,284 |
| 2024-03-08 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 105 |
| 2024-03-07 | $3.22 | $3.25 | $3.22 | $3.25 | $3.25 | 30,343 |
| 2024-03-06 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2024-03-05 | $2.88 | $3.20 | $2.88 | $3.20 | $3.20 | 2,274 |
| 2024-03-04 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 174 |
| 2024-03-01 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 9 |
| 2024-02-29 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 57 |
| 2024-02-28 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 3,335 |
| 2024-02-27 | $3.20 | $3.25 | $2.89 | $3.25 | $3.25 | 10,648 |
| 2024-02-26 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2024-02-23 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 157 |
| 2024-02-22 | $3.14 | $3.15 | $2.70 | $3.15 | $3.15 | 3,116 |
| 2024-02-21 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 20 |
| 2024-02-20 | $2.93 | $2.98 | $2.93 | $2.98 | $2.98 | 4,922 |
| 2024-02-16 | $2.86 | $2.93 | $2.86 | $2.93 | $2.93 | 2,470 |
| 2024-02-15 | $2.92 | $3.02 | $2.92 | $3.02 | $3.02 | 1,643 |
| 2024-02-14 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 324 |
| 2024-02-13 | $3.15 | $3.15 | $3.01 | $3.01 | $3.01 | 488 |
| 2024-02-12 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 21 |
| 2024-02-09 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 207 |
| 2024-02-08 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 381 |
| 2024-02-07 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 76,905 |
| 2024-02-06 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 34 |
| 2024-02-05 | $3.26 | $3.26 | $2.95 | $3.05 | $3.05 | 3,970 |
| 2024-02-02 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 82 |
| 2024-02-01 | $3.21 | $3.27 | $3.21 | $3.27 | $3.27 | 15,555 |
| 2024-01-31 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 75 |
| 2024-01-30 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 109 |
| 2024-01-29 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 14 |
| 2024-01-26 | $3.31 | $3.32 | $3.31 | $3.32 | $3.32 | 520 |
| 2024-01-25 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2024-01-24 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 277 |
| 2024-01-23 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 196 |
| 2024-01-22 | $3.27 | $3.27 | $3.11 | $3.11 | $3.11 | 921 |
| 2024-01-19 | $3.41 | $3.46 | $3.41 | $3.46 | $3.46 | 15,900 |
| 2024-01-18 | $3.20 | $3.41 | $3.20 | $3.41 | $3.41 | 15,715 |
| 2024-01-17 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 87 |
| 2024-01-16 | $3.30 | $3.39 | $3.30 | $3.39 | $3.39 | 151,793 |
| 2024-01-12 | $3.37 | $3.51 | $3.15 | $3.51 | $3.51 | 12,994 |
| 2024-01-11 | $3.45 | $3.45 | $3.33 | $3.33 | $3.33 | 404 |
| 2024-01-10 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 4,211 |
| 2024-01-09 | $3.20 | $3.38 | $3.20 | $3.38 | $3.38 | 132,081 |
| 2024-01-08 | $3.14 | $3.56 | $3.14 | $3.56 | $3.56 | 3,223 |
| 2024-01-05 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 230 |
| 2024-01-04 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 171 |
| 2024-01-03 | $3.57 | $3.57 | $3.38 | $3.56 | $3.56 | 617 |
| 2024-01-02 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 363 |
| 2023-12-29 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 24 |
| 2023-12-28 | $3.18 | $3.61 | $3.18 | $3.53 | $3.53 | 683 |
| 2023-12-27 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 486 |
| 2023-12-26 | $3.62 | $3.62 | $3.54 | $3.57 | $3.53 | 22,326 |
| 2023-12-22 | $3.62 | $3.69 | $3.42 | $3.42 | $3.39 | 26,688 |
| 2023-12-21 | $3.67 | $3.67 | $3.67 | $3.67 | $3.63 | 366 |
| 2023-12-20 | $3.37 | $3.61 | $3.37 | $3.38 | $3.35 | 2,085 |
| 2023-12-19 | $3.68 | $3.69 | $3.68 | $3.69 | $3.65 | 648 |
| 2023-12-18 | $3.50 | $3.68 | $3.50 | $3.68 | $3.64 | 3,723 |
| 2023-12-15 | $3.45 | $3.63 | $3.45 | $3.63 | $3.59 | 7,231 |
| 2023-12-14 | $3.06 | $3.52 | $3.06 | $3.52 | $3.48 | 2,298 |
| 2023-12-13 | $3.39 | $3.39 | $3.39 | $3.39 | $3.36 | 780 |
| 2023-12-12 | $3.30 | $3.39 | $3.29 | $3.39 | $3.36 | 947 |
| 2023-12-11 | $3.27 | $3.30 | $3.23 | $3.23 | $3.20 | 701 |
| 2023-12-08 | $3.27 | $3.27 | $3.27 | $3.27 | $3.24 | 46 |
| 2023-12-07 | $3.26 | $3.42 | $3.26 | $3.27 | $3.24 | 38,206 |
| 2023-12-06 | $3.31 | $3.47 | $3.31 | $3.36 | $3.32 | 6,250 |
| 2023-12-05 | $3.15 | $3.26 | $3.15 | $3.26 | $3.22 | 1,134 |
| 2023-12-04 | $3.30 | $3.34 | $3.15 | $3.19 | $3.15 | 4,393 |
| 2023-12-01 | $3.47 | $3.47 | $3.30 | $3.36 | $3.33 | 1,690 |
| 2023-11-30 | $3.36 | $3.36 | $3.36 | $3.36 | $3.33 | 148 |
| 2023-11-29 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 4,002 |
| 2023-11-28 | $3.12 | $3.14 | $3.12 | $3.14 | $3.10 | 8,118 |
| 2023-11-27 | $3.05 | $3.08 | $3.05 | $3.08 | $3.05 | 4,692 |
| 2023-11-24 | $3.09 | $3.09 | $3.08 | $3.08 | $3.04 | 2,134 |
| 2023-11-22 | $2.48 | $2.99 | $2.48 | $2.98 | $2.95 | 6,361 |
| 2023-11-21 | $2.94 | $2.94 | $2.94 | $2.94 | $2.91 | 92 |
| 2023-11-20 | $2.90 | $2.94 | $2.90 | $2.94 | $2.91 | 6,492 |
| 2023-11-17 | $2.60 | $3.04 | $2.60 | $3.04 | $3.04 | 352 |
| 2023-11-16 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 288 |
| 2023-11-15 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 18 |
| 2023-11-14 | $2.85 | $2.85 | $2.63 | $2.63 | $2.63 | 3,378 |
| 2023-11-13 | $2.61 | $2.72 | $2.61 | $2.71 | $2.71 | 5,269 |
| 2023-11-10 | $2.71 | $2.71 | $2.43 | $2.43 | $2.43 | 138,000 |
| 2023-11-09 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 636 |
| 2023-11-08 | $2.82 | $2.83 | $2.78 | $2.82 | $2.82 | 6,740 |
| 2023-11-07 | $2.74 | $2.79 | $2.74 | $2.79 | $2.79 | 618 |
| 2023-11-06 | $2.79 | $2.79 | $2.63 | $2.63 | $2.63 | 132,270 |
| 2023-11-03 | $2.79 | $2.79 | $2.78 | $2.78 | $2.78 | 1,604 |
| 2023-11-02 | $2.60 | $2.69 | $2.51 | $2.69 | $2.69 | 97,692 |
| 2023-11-01 | $2.58 | $2.59 | $2.56 | $2.59 | $2.59 | 32,165 |
| 2023-10-31 | $2.43 | $2.55 | $2.43 | $2.55 | $2.55 | 697 |
| 2023-10-30 | $2.57 | $2.57 | $2.42 | $2.48 | $2.48 | 1,875 |
| 2023-10-27 | $2.51 | $2.63 | $2.51 | $2.57 | $2.57 | 3,582 |
| 2023-10-26 | $2.40 | $2.63 | $2.40 | $2.63 | $2.63 | 1,871 |
| 2023-10-25 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 649 |
| 2023-10-24 | $2.56 | $2.56 | $2.47 | $2.47 | $2.47 | 854 |
| 2023-10-23 | $2.59 | $2.60 | $2.51 | $2.58 | $2.58 | 8,984 |
| 2023-10-20 | $2.35 | $2.55 | $2.35 | $2.55 | $2.55 | 11,734 |
| 2023-10-19 | $2.57 | $2.57 | $2.45 | $2.55 | $2.55 | 3,014 |
| 2023-10-18 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 21 |
| 2023-10-17 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 144 |
| 2023-10-16 | $2.62 | $2.66 | $2.56 | $2.56 | $2.56 | 2,467 |
| 2023-10-13 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 958 |
| 2023-10-12 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 6,015 |
| 2023-10-11 | $2.68 | $2.68 | $2.67 | $2.68 | $2.68 | 1,412 |
| 2023-10-10 | $2.35 | $2.68 | $2.35 | $2.68 | $2.68 | 729 |
| 2023-10-09 | $2.35 | $2.58 | $2.35 | $2.58 | $2.58 | 1,618 |
| 2023-10-06 | $2.42 | $2.53 | $2.35 | $2.53 | $2.53 | 15,334 |
| 2023-10-05 | $2.48 | $2.48 | $2.45 | $2.45 | $2.45 | 1,275 |
| 2023-10-04 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 44 |
| 2023-10-03 | $2.46 | $2.55 | $2.45 | $2.49 | $2.49 | 12,305 |
| 2023-10-02 | $2.57 | $2.65 | $2.46 | $2.65 | $2.65 | 2,592 |
| 2023-09-29 | $2.46 | $2.72 | $2.46 | $2.57 | $2.57 | 1,849 |
| 2023-09-28 | $2.68 | $2.68 | $2.68 | $2.68 | $2.65 | 340 |
| 2023-09-27 | $2.70 | $2.75 | $2.70 | $2.75 | $2.72 | 421 |
| 2023-09-26 | $2.78 | $2.78 | $2.72 | $2.74 | $2.71 | 1,641 |
| 2023-09-25 | $2.70 | $2.81 | $2.70 | $2.80 | $2.77 | 1,090 |
| 2023-09-22 | $2.80 | $2.87 | $2.80 | $2.83 | $2.80 | 1,764 |
| 2023-09-21 | $2.79 | $2.84 | $2.79 | $2.80 | $2.77 | 5,141 |
| 2023-09-20 | $3.10 | $3.10 | $3.00 | $3.00 | $2.97 | 1,181 |
| 2023-09-19 | $3.11 | $3.15 | $3.02 | $3.06 | $3.03 | 4,514 |
| 2023-09-18 | $3.19 | $3.31 | $3.14 | $3.30 | $3.30 | 1,980 |
| 2023-09-15 | $3.16 | $3.20 | $3.16 | $3.20 | $3.20 | 1,328 |
| 2023-09-14 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 171 |
| 2023-09-13 | $3.31 | $3.45 | $3.31 | $3.45 | $3.45 | 510 |
| 2023-09-12 | $3.24 | $3.32 | $3.24 | $3.32 | $3.32 | 542 |
| 2023-09-11 | $3.10 | $3.16 | $3.10 | $3.16 | $3.16 | 784 |
| 2023-09-08 | $3.18 | $3.18 | $3.11 | $3.11 | $3.11 | 1,139 |
| 2023-09-07 | $3.08 | $3.25 | $3.05 | $3.25 | $3.25 | 1,463 |
| 2023-09-06 | $3.29 | $3.29 | $3.10 | $3.27 | $3.27 | 6,035 |
| 2023-09-05 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 138 |
| 2023-09-01 | $3.38 | $3.40 | $3.33 | $3.39 | $3.39 | 15,601 |
| 2023-08-31 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 191 |
| 2023-08-30 | $3.43 | $3.44 | $3.31 | $3.31 | $3.31 | 3,409 |
| 2023-08-29 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 328 |
| 2023-08-28 | $3.44 | $3.44 | $3.41 | $3.41 | $3.41 | 473 |
| 2023-08-25 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 36 |
| 2023-08-24 | $3.56 | $3.56 | $3.42 | $3.42 | $3.42 | 1,581 |
| 2023-08-23 | $3.51 | $3.51 | $3.47 | $3.47 | $3.47 | 2,868 |
| 2023-08-22 | $3.50 | $3.52 | $3.42 | $3.52 | $3.52 | 2,105 |
| 2023-08-21 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 608 |
| 2023-08-18 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 492 |
| 2023-08-17 | $2.86 | $3.54 | $2.86 | $3.36 | $3.36 | 6,372 |
| 2023-08-16 | $3.53 | $3.61 | $3.53 | $3.53 | $3.53 | 645 |
| 2023-08-15 | $3.44 | $3.63 | $3.43 | $3.63 | $3.63 | 2,330 |
| 2023-08-14 | $3.64 | $3.65 | $3.52 | $3.52 | $3.52 | 2,573 |
| 2023-08-11 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 71 |
| 2023-08-10 | $3.86 | $3.98 | $3.86 | $3.90 | $3.90 | 1,512 |
| 2023-08-09 | $3.75 | $3.75 | $3.69 | $3.71 | $3.71 | 1,232 |
| 2023-08-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-08-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 193 |
| 2023-08-04 | $4.09 | $4.09 | $3.87 | $3.99 | $3.99 | 1,741 |
| 2023-08-03 | $3.88 | $4.00 | $3.80 | $3.90 | $3.90 | 12,417 |
| 2023-08-02 | $3.82 | $4.09 | $3.82 | $4.09 | $4.09 | 46,751 |
| 2023-08-01 | $3.86 | $3.88 | $3.84 | $3.84 | $3.84 | 909 |
| 2023-07-31 | $3.97 | $3.97 | $3.91 | $3.91 | $3.91 | 1,330 |
| 2023-07-28 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2023-07-27 | $3.91 | $3.99 | $3.91 | $3.99 | $3.99 | 1,111 |
| 2023-07-26 | $3.89 | $3.90 | $3.89 | $3.89 | $3.89 | 2,133 |
| 2023-07-25 | $3.97 | $4.07 | $3.85 | $4.07 | $4.07 | 9,508 |
| 2023-07-24 | $3.97 | $4.11 | $3.89 | $4.11 | $4.11 | 13,874 |
| 2023-07-21 | $3.76 | $3.83 | $3.73 | $3.83 | $3.83 | 13,161 |
| 2023-07-20 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 171 |
| 2023-07-19 | $3.66 | $3.80 | $3.66 | $3.80 | $3.80 | 1,528 |
| 2023-07-18 | $3.73 | $3.74 | $3.66 | $3.74 | $3.74 | 814 |
| 2023-07-17 | $3.68 | $3.73 | $3.60 | $3.70 | $3.70 | 18,814 |
| 2023-07-14 | $3.80 | $3.84 | $3.50 | $3.84 | $3.84 | 1,859 |
| 2023-07-13 | $3.88 | $3.97 | $3.48 | $3.97 | $3.97 | 5,481 |
| 2023-07-12 | $3.91 | $3.97 | $3.86 | $3.95 | $3.95 | 6,961 |
| 2023-07-11 | $3.89 | $3.89 | $3.80 | $3.87 | $3.87 | 1,272 |
| 2023-07-10 | $3.65 | $4.14 | $3.65 | $4.00 | $4.00 | 14,437 |
| 2023-07-07 | $4.09 | $4.20 | $3.65 | $4.16 | $4.16 | 3,089 |
| 2023-07-06 | $3.90 | $4.01 | $3.90 | $3.92 | $3.92 | 2,975 |
| 2023-07-05 | $4.35 | $4.35 | $3.90 | $4.30 | $4.30 | 1,155 |
| 2023-07-03 | $3.90 | $4.25 | $3.90 | $4.20 | $4.20 | 1,530 |
| 2023-06-30 | $4.10 | $4.30 | $4.10 | $4.30 | $4.30 | 2,441 |
| 2023-06-29 | $4.17 | $4.45 | $3.88 | $4.45 | $4.42 | 8,125 |
| 2023-06-28 | $3.98 | $4.32 | $3.98 | $4.32 | $4.29 | 1,826 |
| 2023-06-27 | $3.96 | $4.63 | $3.96 | $4.63 | $4.60 | 567 |
| 2023-06-26 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 38 |
| 2023-06-23 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 1,161 |
| 2023-06-22 | $4.44 | $4.54 | $4.33 | $4.43 | $4.43 | 5,110 |
| 2023-06-21 | $4.45 | $4.58 | $4.45 | $4.58 | $4.58 | 1,467 |
| 2023-06-20 | $4.77 | $4.77 | $4.45 | $4.46 | $4.46 | 5,893 |
| 2023-06-16 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 7,005 |
| 2023-06-15 | $4.45 | $4.45 | $4.34 | $4.34 | $4.34 | 1,835 |
| 2023-06-14 | $4.34 | $4.34 | $4.26 | $4.26 | $4.26 | 7,737 |
| 2023-06-13 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 221 |
| 2023-06-12 | $4.60 | $4.90 | $4.60 | $4.90 | $4.90 | 3,826 |
| 2023-06-09 | $4.59 | $4.59 | $4.47 | $4.52 | $4.52 | 1,209 |
| 2023-06-08 | $2.97 | $3.45 | $2.97 | $3.45 | $3.45 | 522 |
| 2023-06-07 | $4.38 | $4.44 | $4.38 | $4.44 | $4.44 | 458 |
| 2023-06-06 | $4.29 | $4.37 | $4.29 | $4.37 | $4.37 | 3,421 |
| 2023-06-05 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 2,273 |
| 2023-06-02 | $4.15 | $4.15 | $2.86 | $2.86 | $2.86 | 1,607 |
| 2023-06-01 | $4.05 | $4.12 | $4.03 | $4.12 | $4.12 | 1,536 |
| 2023-05-31 | $3.79 | $3.79 | $3.76 | $3.76 | $3.76 | 486 |
| 2023-05-30 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 116 |
| 2023-05-26 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 1,650 |
| 2023-05-25 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 363 |
| 2023-05-24 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 13 |
| 2023-05-23 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 86 |
| 2023-05-22 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 104 |
| 2023-05-19 | $3.90 | $3.93 | $3.90 | $3.93 | $3.93 | 413 |
| 2023-05-18 | $3.78 | $3.86 | $3.75 | $3.78 | $3.78 | 22,501 |
| 2023-05-17 | $3.60 | $3.89 | $3.60 | $3.89 | $3.89 | 3,073 |
| 2023-05-16 | $3.54 | $3.57 | $3.39 | $3.39 | $3.39 | 4,196 |
| 2023-05-15 | $3.51 | $3.58 | $3.40 | $3.58 | $3.58 | 11,867 |
| 2023-05-12 | $3.35 | $3.50 | $3.35 | $3.50 | $3.50 | 714 |
| 2023-05-11 | $3.47 | $3.47 | $3.15 | $3.15 | $3.15 | 879 |
| 2023-05-10 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 2,231 |
| 2023-05-09 | $3.36 | $3.59 | $3.36 | $3.59 | $3.59 | 44,382 |
| 2023-05-08 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 436 |
| 2023-05-05 | $3.33 | $3.35 | $3.28 | $3.35 | $3.35 | 7,640 |
| 2023-05-04 | $2.99 | $3.02 | $2.99 | $3.02 | $3.02 | 5,872 |
| 2023-05-03 | $2.83 | $2.89 | $2.82 | $2.89 | $2.89 | 7,201 |
| 2023-05-02 | $2.93 | $3.01 | $2.93 | $3.01 | $3.01 | 1,757 |
| 2023-05-01 | $3.03 | $3.05 | $2.78 | $2.78 | $2.78 | 7,544 |
| 2023-04-28 | $3.08 | $3.10 | $3.05 | $3.10 | $3.10 | 5,535 |
| 2023-04-27 | $2.70 | $2.99 | $2.70 | $2.90 | $2.90 | 4,831 |
| 2023-04-26 | $2.90 | $2.90 | $2.53 | $2.90 | $2.90 | 53,451 |
| 2023-04-25 | $2.84 | $2.90 | $2.81 | $2.88 | $2.88 | 1,665 |
| 2023-04-24 | $2.97 | $2.97 | $2.95 | $2.96 | $2.96 | 37,094 |
| 2023-04-21 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 183 |
| 2023-04-20 | $3.13 | $3.13 | $2.89 | $2.97 | $2.97 | 12,756 |
| 2023-04-19 | $3.15 | $3.15 | $2.81 | $2.96 | $2.96 | 843 |
| 2023-04-18 | $3.18 | $3.25 | $3.15 | $3.25 | $3.25 | 1,863 |
| 2023-04-17 | $3.16 | $3.50 | $2.86 | $3.27 | $3.27 | 1,165 |
| 2023-04-14 | $3.12 | $3.12 | $3.11 | $3.11 | $3.11 | 1,183 |
| 2023-04-13 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 153 |
| 2023-04-12 | $3.22 | $3.53 | $2.80 | $3.53 | $3.53 | 1,735 |
| 2023-04-11 | $3.38 | $3.45 | $2.80 | $3.45 | $3.45 | 11,029 |
| 2023-04-10 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 177 |
| 2023-04-06 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 904 |
| 2023-04-05 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 276 |
| 2023-04-04 | $2.74 | $3.13 | $2.25 | $3.07 | $3.07 | 10,366 |
| 2023-04-03 | $2.65 | $3.12 | $2.15 | $2.80 | $2.80 | 3,070 |
| 2023-03-31 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 225 |
| 2023-03-30 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2023-03-29 | $3.50 | $3.50 | $3.38 | $3.38 | $3.35 | 3,495 |
| 2023-03-28 | $3.38 | $3.38 | $2.40 | $3.26 | $3.23 | 2,857 |
| 2023-03-27 | $3.12 | $3.12 | $3.12 | $3.12 | $3.09 | 393 |
| 2023-03-24 | $3.32 | $3.32 | $3.12 | $3.12 | $3.09 | 1,692 |
| 2023-03-23 | $3.21 | $3.26 | $3.09 | $3.25 | $3.22 | 18,662 |
| 2023-03-22 | $3.22 | $3.30 | $3.22 | $3.30 | $3.27 | 444 |
| 2023-03-21 | $3.23 | $3.29 | $3.23 | $3.29 | $3.25 | 615 |
| 2023-03-20 | $3.22 | $3.42 | $3.22 | $3.41 | $3.38 | 9,337 |
| 2023-03-17 | $3.44 | $3.52 | $3.35 | $3.35 | $3.35 | 2,957 |
| 2023-03-16 | $3.59 | $3.63 | $3.49 | $3.54 | $3.54 | 5,762 |
| 2023-03-15 | $3.39 | $3.49 | $3.35 | $3.44 | $3.44 | 14,363 |
| 2023-03-14 | $3.64 | $3.64 | $3.42 | $3.42 | $3.42 | 3,544 |
| 2023-03-13 | $3.64 | $3.67 | $3.39 | $3.39 | $3.39 | 2,037 |
| 2023-03-10 | $3.65 | $3.66 | $3.53 | $3.66 | $3.66 | 2,943 |
| 2023-03-09 | $3.81 | $3.98 | $3.65 | $3.66 | $3.66 | 2,456 |
| 2023-03-08 | $3.76 | $3.81 | $3.76 | $3.76 | $3.76 | 4,310 |
| 2023-03-07 | $3.50 | $3.50 | $3.39 | $3.39 | $3.39 | 9,579 |
| 2023-03-06 | $3.39 | $3.55 | $3.39 | $3.46 | $3.46 | 29,187 |
| 2023-03-03 | $3.52 | $3.52 | $3.38 | $3.38 | $3.38 | 2,771 |
| 2023-03-02 | $3.49 | $3.52 | $3.49 | $3.52 | $3.52 | 1,275 |
| 2023-03-01 | $3.50 | $3.54 | $3.38 | $3.43 | $3.43 | 12,917 |
| 2023-02-28 | $3.58 | $3.64 | $3.55 | $3.61 | $3.61 | 4,109 |
| 2023-02-27 | $3.84 | $3.85 | $3.71 | $3.84 | $3.84 | 10,874 |
| 2023-02-24 | $3.65 | $3.70 | $3.65 | $3.65 | $3.65 | 10,061 |
| 2023-02-23 | $3.65 | $3.77 | $3.59 | $3.61 | $3.61 | 2,144 |
| 2023-02-22 | $3.61 | $3.66 | $3.54 | $3.54 | $3.54 | 2,237 |
| 2023-02-21 | $3.66 | $3.78 | $3.65 | $3.70 | $3.70 | 4,043 |
| 2023-02-17 | $3.80 | $3.84 | $3.71 | $3.84 | $3.84 | 995 |
| 2023-02-16 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 203 |
| 2023-02-15 | $3.67 | $3.73 | $3.65 | $3.65 | $3.65 | 461 |
| 2023-02-14 | $3.53 | $3.72 | $3.53 | $3.72 | $3.72 | 15,666 |
| 2023-02-13 | $3.71 | $3.83 | $3.65 | $3.83 | $3.83 | 4,661 |
| 2023-02-10 | $3.70 | $3.76 | $3.62 | $3.75 | $3.75 | 1,147 |
| 2023-02-09 | $3.71 | $3.71 | $3.57 | $3.57 | $3.57 | 2,078 |
| 2023-02-08 | $3.77 | $3.88 | $3.72 | $3.88 | $3.88 | 3,565 |
| 2023-02-07 | $3.75 | $3.87 | $3.75 | $3.87 | $3.87 | 2,827 |
| 2023-02-06 | $3.96 | $3.99 | $3.80 | $3.98 | $3.98 | 6,854 |
| 2023-02-03 | $3.99 | $4.04 | $3.81 | $3.81 | $3.81 | 32,599 |
| 2023-02-02 | $4.38 | $4.39 | $4.22 | $4.22 | $4.22 | 1,317 |
| 2023-02-01 | $4.15 | $4.37 | $4.15 | $4.30 | $4.30 | 16,355 |
| 2023-01-31 | $4.22 | $4.34 | $4.21 | $4.24 | $4.24 | 1,930 |
| 2023-01-30 | $4.28 | $4.28 | $4.09 | $4.12 | $4.12 | 2,903 |
| 2023-01-27 | $4.21 | $4.30 | $4.12 | $4.23 | $4.23 | 5,079 |
| 2023-01-26 | $4.25 | $4.41 | $4.25 | $4.41 | $4.41 | 1,887 |
| 2023-01-25 | $4.11 | $4.33 | $4.11 | $4.32 | $4.32 | 19,723 |
| 2023-01-24 | $4.12 | $4.12 | $4.06 | $4.10 | $4.10 | 13,430 |
| 2023-01-23 | $4.01 | $4.01 | $3.90 | $3.90 | $3.90 | 5,280 |
| 2023-01-20 | $4.01 | $4.03 | $3.95 | $3.99 | $3.99 | 3,900 |
| 2023-01-19 | $4.00 | $4.09 | $3.89 | $4.04 | $4.04 | 9,695 |
| 2023-01-18 | $4.10 | $4.16 | $3.96 | $4.05 | $4.05 | 15,727 |
| 2023-01-17 | $3.88 | $3.93 | $3.75 | $3.75 | $3.75 | 5,069 |
| 2023-01-13 | $4.16 | $4.16 | $3.75 | $3.75 | $3.75 | 9,767 |
| 2023-01-12 | $4.00 | $4.26 | $3.81 | $3.81 | $3.81 | 15,931 |
| 2023-01-11 | $3.92 | $4.07 | $3.91 | $3.92 | $3.92 | 21,283 |
| 2023-01-10 | $3.78 | $3.91 | $3.70 | $3.72 | $3.72 | 43,020 |
| 2023-01-09 | $3.61 | $3.72 | $3.38 | $3.38 | $3.38 | 39,711 |
| 2023-01-06 | $3.68 | $3.68 | $3.48 | $3.48 | $3.48 | 37,502 |
| 2023-01-05 | $3.40 | $3.49 | $3.38 | $3.40 | $3.40 | 20,871 |
| 2023-01-04 | $3.51 | $3.53 | $3.40 | $3.40 | $3.40 | 25,607 |
| 2023-01-03 | $3.56 | $3.56 | $3.40 | $3.40 | $3.40 | 26,398 |
| 2022-12-30 | $3.75 | $3.75 | $3.49 | $3.50 | $3.50 | 4,235 |
| 2022-12-29 | $3.89 | $4.01 | $3.85 | $3.95 | $3.95 | 42,896 |
| 2022-12-28 | $3.79 | $3.79 | $3.49 | $3.49 | $3.46 | 21,025 |
| 2022-12-27 | $3.89 | $3.89 | $3.82 | $3.82 | $3.82 | 4,549 |
| 2022-12-23 | $4.04 | $4.21 | $3.99 | $3.99 | $3.99 | 2,053 |
| 2022-12-22 | $3.98 | $4.00 | $3.67 | $3.74 | $3.74 | 19,764 |
| 2022-12-21 | $4.08 | $4.09 | $4.04 | $4.05 | $4.05 | 9,539 |
| 2022-12-20 | $4.07 | $4.25 | $4.01 | $4.06 | $4.06 | 36,221 |
| 2022-12-19 | $3.76 | $3.87 | $3.76 | $3.85 | $3.85 | 38,901 |
| 2022-12-16 | $3.69 | $3.89 | $3.61 | $3.88 | $3.88 | 31,592 |
| 2022-12-15 | $3.87 | $3.97 | $3.71 | $3.71 | $3.71 | 31,460 |
| 2022-12-14 | $3.61 | $3.94 | $3.60 | $3.94 | $3.94 | 18,232 |
| 2022-12-13 | $3.93 | $4.06 | $3.71 | $3.80 | $3.80 | 24,526 |
| 2022-12-12 | $3.77 | $3.94 | $3.75 | $3.94 | $3.94 | 4,353 |
| 2022-12-09 | $4.02 | $4.12 | $3.89 | $3.99 | $3.99 | 27,908 |
| 2022-12-08 | $4.16 | $4.18 | $4.01 | $4.09 | $4.09 | 17,398 |
| 2022-12-07 | $4.16 | $4.35 | $4.13 | $4.35 | $4.35 | 16,676 |
| 2022-12-06 | $4.03 | $4.15 | $4.03 | $4.12 | $4.12 | 37,470 |
| 2022-12-05 | $4.03 | $4.08 | $3.94 | $3.94 | $3.94 | 3,939 |
| 2022-12-02 | $4.38 | $4.51 | $4.18 | $4.35 | $4.35 | 13,961 |
| 2022-12-01 | $4.32 | $4.45 | $4.26 | $4.45 | $4.45 | 3,230 |
| 2022-11-30 | $4.39 | $4.48 | $4.30 | $4.48 | $4.48 | 24,218 |
| 2022-11-29 | $4.37 | $4.46 | $4.00 | $4.30 | $4.30 | 57,556 |
| 2022-11-28 | $4.34 | $4.46 | $4.19 | $4.19 | $4.19 | 10,430 |
| 2022-11-25 | $4.61 | $4.62 | $4.41 | $4.52 | $4.52 | 12,381 |
| 2022-11-23 | $4.48 | $4.56 | $4.47 | $4.56 | $4.56 | 3,348 |
| 2022-11-22 | $4.59 | $4.64 | $4.59 | $4.64 | $4.64 | 348 |
| 2022-11-21 | $4.58 | $4.87 | $4.56 | $4.87 | $4.87 | 8,022 |
| 2022-11-18 | $4.83 | $4.83 | $4.43 | $4.78 | $4.78 | 18,463 |
| 2022-11-17 | $4.29 | $4.72 | $4.25 | $4.72 | $4.72 | 5,246 |
| 2022-11-16 | $4.82 | $4.82 | $4.44 | $4.45 | $4.45 | 5,997 |
| 2022-11-15 | $4.99 | $4.99 | $4.14 | $4.99 | $4.99 | 3,624 |
| 2022-11-14 | $4.80 | $4.89 | $4.66 | $4.89 | $4.89 | 3,428 |
| 2022-11-11 | $4.71 | $4.71 | $4.62 | $4.65 | $4.65 | 5,846 |
| 2022-11-10 | $4.83 | $4.83 | $4.66 | $4.75 | $4.75 | 8,096 |
| 2022-11-09 | $5.49 | $5.49 | $5.36 | $5.36 | $5.36 | 522 |
| 2022-11-08 | $5.45 | $5.50 | $5.44 | $5.50 | $5.50 | 1,381 |
| 2022-11-07 | $5.61 | $5.64 | $5.39 | $5.39 | $5.39 | 19,595 |
| 2022-11-04 | $6.01 | $6.05 | $5.74 | $5.96 | $5.96 | 28,768 |
| 2022-11-03 | $5.88 | $6.18 | $5.85 | $6.13 | $6.13 | 159,029 |
| 2022-11-02 | $5.92 | $6.09 | $5.80 | $5.95 | $5.95 | 23,447 |
| 2022-11-01 | $5.92 | $6.08 | $5.92 | $6.04 | $6.04 | 1,136 |
| 2022-10-31 | $5.73 | $5.96 | $5.73 | $5.95 | $5.95 | 5,281 |
| 2022-10-28 | $5.50 | $5.59 | $5.38 | $5.38 | $5.38 | 2,133 |
| 2022-10-27 | $5.27 | $5.47 | $5.27 | $5.41 | $5.41 | 2,925 |
| 2022-10-26 | $5.19 | $5.25 | $5.14 | $5.25 | $5.25 | 4,198 |
| 2022-10-25 | $5.42 | $5.53 | $5.27 | $5.43 | $5.43 | 8,771 |
| 2022-10-24 | $5.45 | $5.55 | $5.34 | $5.55 | $5.55 | 16,755 |
| 2022-10-21 | $5.44 | $5.86 | $5.44 | $5.86 | $5.86 | 2,484 |
| 2022-10-20 | $5.54 | $5.54 | $5.44 | $5.50 | $5.50 | 1,546 |
| 2022-10-19 | $5.59 | $5.59 | $5.52 | $5.58 | $5.58 | 870 |
| 2022-10-18 | $5.59 | $5.65 | $5.57 | $5.61 | $5.61 | 2,214 |
| 2022-10-17 | $5.47 | $5.61 | $5.38 | $5.38 | $5.38 | 4,083 |
| 2022-10-14 | $5.58 | $5.58 | $5.46 | $5.46 | $5.46 | 480 |
| 2022-10-13 | $5.61 | $5.78 | $5.58 | $5.58 | $5.58 | 23,542 |
| 2022-10-12 | $5.52 | $5.56 | $5.52 | $5.56 | $5.56 | 963 |
| 2022-10-11 | $5.71 | $5.83 | $5.71 | $5.73 | $5.73 | 5,762 |
| 2022-10-10 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 161 |
| 2022-10-07 | $5.96 | $6.12 | $5.92 | $6.05 | $6.05 | 189,804 |
| 2022-10-06 | $6.00 | $6.00 | $5.99 | $5.99 | $5.99 | 2,743 |
| 2022-10-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 158 |
| 2022-10-04 | $5.69 | $5.90 | $5.50 | $5.90 | $5.87 | 959 |
| 2022-10-03 | $5.82 | $5.89 | $5.64 | $5.85 | $5.83 | 15,278 |
| 2022-09-30 | $5.05 | $5.22 | $5.05 | $5.18 | $5.16 | 1,713 |
| 2022-09-29 | $4.90 | $5.00 | $4.90 | $4.99 | $4.97 | 1,377 |
| 2022-09-28 | $5.08 | $5.16 | $5.08 | $5.16 | $5.14 | 352 |
| 2022-09-27 | $5.26 | $5.26 | $5.19 | $5.19 | $5.17 | 1,139 |
| 2022-09-26 | $5.17 | $5.19 | $5.13 | $5.14 | $5.12 | 16,789 |
| 2022-09-23 | $5.37 | $5.38 | $5.34 | $5.38 | $5.38 | 2,010 |
| 2022-09-22 | $5.30 | $5.56 | $5.30 | $5.56 | $5.56 | 2,673 |
| 2022-09-21 | $5.18 | $5.41 | $5.12 | $5.35 | $5.35 | 3,355 |
| 2022-09-20 | $5.07 | $5.11 | $5.07 | $5.11 | $5.11 | 1,942 |
| 2022-09-19 | $4.90 | $5.16 | $4.90 | $5.12 | $5.12 | 14,524 |
| 2022-09-16 | $4.84 | $4.95 | $4.74 | $4.74 | $4.74 | 1,673 |
| 2022-09-15 | $5.24 | $5.24 | $5.07 | $5.08 | $5.08 | 658 |
| 2022-09-14 | $5.20 | $5.27 | $5.20 | $5.23 | $5.23 | 14,350 |
| 2022-09-13 | $5.13 | $5.24 | $5.11 | $5.22 | $5.22 | 40,250 |
| 2022-09-12 | $5.35 | $5.42 | $5.34 | $5.35 | $5.35 | 1,164 |
| 2022-09-09 | $5.01 | $5.17 | $5.01 | $5.16 | $5.16 | 4,728 |
| 2022-09-08 | $5.14 | $5.14 | $4.88 | $4.94 | $4.94 | 66,147 |
| 2022-09-07 | $4.87 | $5.03 | $4.69 | $4.90 | $4.90 | 12,317 |
| 2022-09-06 | $4.90 | $4.98 | $4.90 | $4.96 | $4.96 | 2,165 |
| 2022-09-02 | $5.13 | $5.18 | $5.10 | $5.17 | $5.17 | 9,899 |
| 2022-09-01 | $5.02 | $5.09 | $4.90 | $5.07 | $5.07 | 68,205 |
| 2022-08-31 | $5.28 | $5.28 | $5.08 | $5.08 | $5.08 | 664 |
| 2022-08-30 | $5.44 | $5.44 | $5.27 | $5.32 | $5.32 | 20,188 |
| 2022-08-29 | $5.45 | $5.49 | $5.41 | $5.49 | $5.49 | 57,061 |
| 2022-08-26 | $5.42 | $5.43 | $5.38 | $5.38 | $5.38 | 463 |
| 2022-08-25 | $5.35 | $5.39 | $5.33 | $5.39 | $5.39 | 1,598 |
| 2022-08-24 | $5.27 | $5.27 | $5.24 | $5.24 | $5.24 | 701 |
| 2022-08-23 | $5.10 | $5.30 | $5.10 | $5.29 | $5.29 | 1,704 |
| 2022-08-22 | $5.10 | $5.10 | $5.08 | $5.08 | $5.08 | 454 |
| 2022-08-19 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 64 |
| 2022-08-18 | $5.26 | $5.29 | $5.26 | $5.29 | $5.29 | 399 |
| 2022-08-17 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 877 |
| 2022-08-16 | $5.40 | $5.46 | $5.36 | $5.46 | $5.46 | 5,317 |
| 2022-08-15 | $5.55 | $5.63 | $5.55 | $5.63 | $5.63 | 1,105 |
| 2022-08-12 | $5.44 | $5.46 | $5.36 | $5.41 | $5.41 | 2,537 |
| 2022-08-11 | $5.35 | $5.35 | $5.16 | $5.29 | $5.29 | 61,131 |
| 2022-08-10 | $5.52 | $5.55 | $5.44 | $5.49 | $5.49 | 5,089 |
| 2022-08-09 | $5.39 | $5.39 | $5.14 | $5.16 | $5.16 | 1,981 |
| 2022-08-08 | $5.37 | $5.43 | $5.24 | $5.42 | $5.42 | 34,236 |
| 2022-08-05 | $5.50 | $5.57 | $5.17 | $5.22 | $5.22 | 1,751 |
| 2022-08-04 | $5.35 | $5.46 | $5.34 | $5.37 | $5.37 | 3,578 |
| 2022-08-03 | $4.90 | $5.08 | $4.90 | $5.07 | $5.07 | 2,057 |
| 2022-08-02 | $4.84 | $4.84 | $4.80 | $4.82 | $4.82 | 1,066 |
| 2022-08-01 | $4.93 | $4.95 | $4.84 | $4.84 | $4.84 | 5,531 |
| 2022-07-29 | $4.85 | $4.85 | $4.81 | $4.85 | $4.85 | 1,982 |
| 2022-07-28 | $4.88 | $4.99 | $4.83 | $4.99 | $4.99 | 4,040 |
| 2022-07-27 | $4.63 | $4.80 | $4.59 | $4.80 | $4.80 | 20,849 |
| 2022-07-26 | $4.56 | $4.56 | $4.40 | $4.42 | $4.42 | 18,452 |
| 2022-07-25 | $4.50 | $4.60 | $4.50 | $4.60 | $4.60 | 17,942 |
| 2022-07-22 | $4.43 | $4.60 | $4.43 | $4.60 | $4.60 | 823 |
| 2022-07-21 | $4.47 | $4.67 | $4.45 | $4.48 | $4.46 | 4,835 |
| 2022-07-20 | $4.55 | $4.55 | $4.47 | $4.50 | $4.48 | 17,529 |
| 2022-07-19 | $4.51 | $4.53 | $4.49 | $4.50 | $4.48 | 9,881 |
| 2022-07-18 | $4.73 | $4.75 | $4.53 | $4.55 | $4.53 | 4,279 |
| 2022-07-15 | $4.53 | $4.64 | $4.53 | $4.58 | $4.56 | 3,808 |
| 2022-07-14 | $4.41 | $4.52 | $4.39 | $4.51 | $4.49 | 16,238 |
| 2022-07-13 | $4.51 | $4.63 | $4.47 | $4.47 | $4.45 | 99,939 |
| 2022-07-12 | $4.47 | $4.52 | $4.39 | $4.39 | $4.37 | 22,509 |
| 2022-07-11 | $4.50 | $4.50 | $4.39 | $4.39 | $4.37 | 6,808 |
| 2022-07-08 | $4.72 | $4.75 | $4.60 | $4.67 | $4.65 | 94,860 |
| 2022-07-07 | $4.63 | $4.65 | $4.53 | $4.54 | $4.52 | 79,037 |
| 2022-07-06 | $4.45 | $4.47 | $4.23 | $4.38 | $4.36 | 49,646 |
| 2022-07-05 | $4.21 | $4.29 | $4.12 | $4.25 | $4.23 | 3,838 |
| 2022-07-01 | $4.24 | $4.36 | $4.24 | $4.31 | $4.29 | 10,002 |
| 2022-06-30 | $4.13 | $4.56 | $4.13 | $4.29 | $4.27 | 11,062 |
| 2022-06-29 | $4.29 | $4.35 | $4.20 | $4.22 | $4.20 | 9,615 |
| 2022-06-28 | $4.38 | $4.38 | $4.21 | $4.24 | $4.22 | 30,112 |
| 2022-06-27 | $4.43 | $4.67 | $4.38 | $4.67 | $4.64 | 2,438 |
| 2022-06-24 | $4.36 | $4.40 | $4.31 | $4.38 | $4.36 | 10,569 |
| 2022-06-23 | $4.58 | $4.65 | $4.49 | $4.51 | $4.49 | 10,725 |
| 2022-06-22 | $4.53 | $4.57 | $4.46 | $4.46 | $4.44 | 38,309 |
| 2022-06-21 | $4.56 | $4.56 | $4.41 | $4.42 | $4.39 | 12,276 |
| 2022-06-17 | $4.40 | $4.74 | $4.40 | $4.74 | $4.72 | 18,566 |
| 2022-06-16 | $4.45 | $5.01 | $4.35 | $4.43 | $4.40 | 10,702 |
| 2022-06-15 | $4.64 | $4.76 | $4.57 | $4.70 | $4.68 | 22,164 |
| 2022-06-14 | $4.45 | $4.47 | $4.38 | $4.43 | $4.41 | 17,410 |
| 2022-06-13 | $4.57 | $4.58 | $4.47 | $4.48 | $4.45 | 8,534 |
| 2022-06-10 | $4.87 | $4.94 | $4.77 | $4.77 | $4.75 | 20,298 |
| 2022-06-09 | $5.25 | $5.27 | $5.10 | $5.10 | $5.07 | 13,467 |
| 2022-06-08 | $5.39 | $5.39 | $5.33 | $5.36 | $5.33 | 11,996 |
| 2022-06-07 | $5.42 | $5.74 | $5.40 | $5.74 | $5.71 | 43,285 |
| 2022-06-06 | $5.68 | $5.68 | $5.60 | $5.64 | $5.61 | 11,791 |
| 2022-06-03 | $5.72 | $5.91 | $5.72 | $5.91 | $5.88 | 9,673 |
| 2022-06-02 | $5.78 | $6.12 | $5.72 | $5.72 | $5.69 | 13,855 |
| 2022-06-01 | $5.52 | $5.61 | $5.49 | $5.61 | $5.58 | 31,432 |
| 2022-05-31 | $5.58 | $5.60 | $5.54 | $5.55 | $5.52 | 6,325 |
| 2022-05-27 | $5.52 | $5.54 | $5.50 | $5.50 | $5.47 | 4,290 |
| 2022-05-26 | $5.33 | $5.58 | $5.33 | $5.48 | $5.45 | 21,353 |
| 2022-05-25 | $5.21 | $5.29 | $5.21 | $5.25 | $5.22 | 25,737 |
| 2022-05-24 | $5.17 | $5.23 | $5.04 | $5.20 | $5.17 | 66,849 |
| 2022-05-23 | $5.32 | $5.32 | $5.25 | $5.28 | $5.25 | 14,727 |
| 2022-05-20 | $5.24 | $5.28 | $5.23 | $5.26 | $5.23 | 9,496 |
| 2022-05-19 | $5.15 | $5.23 | $5.09 | $5.20 | $5.17 | 11,113 |
| 2022-05-18 | $5.16 | $5.18 | $5.10 | $5.10 | $5.07 | 4,702 |
| 2022-05-17 | $5.36 | $5.36 | $5.19 | $5.27 | $5.24 | 53,304 |
| 2022-05-16 | $5.00 | $5.14 | $5.00 | $5.10 | $5.07 | 18,159 |
| 2022-05-13 | $4.97 | $5.06 | $4.97 | $5.03 | $5.01 | 11,719 |
| 2022-05-12 | $4.67 | $4.98 | $4.67 | $4.88 | $4.86 | 16,223 |
| 2022-05-11 | $4.70 | $4.82 | $4.66 | $4.66 | $4.64 | 15,833 |
| 2022-05-10 | $4.74 | $4.86 | $4.64 | $4.77 | $4.75 | 404,755 |
| 2022-05-09 | $4.64 | $4.64 | $4.52 | $4.57 | $4.55 | 17,634 |
| 2022-05-06 | $4.62 | $4.85 | $4.50 | $4.71 | $4.69 | 249,200 |
| 2022-05-05 | $4.65 | $4.65 | $4.44 | $4.52 | $4.50 | 355,580 |
| 2022-05-04 | $4.59 | $4.93 | $4.50 | $4.70 | $4.68 | 892,962 |
| 2022-05-03 | $4.72 | $4.72 | $4.64 | $4.65 | $4.63 | 355,122 |
| 2022-05-02 | $4.65 | $4.67 | $4.59 | $4.67 | $4.65 | 29,015 |
| 2022-04-29 | $5.01 | $5.03 | $4.73 | $4.75 | $4.73 | 56,195 |
| 2022-04-28 | $4.87 | $4.90 | $4.76 | $4.86 | $4.84 | 1,304,896 |
| 2022-04-27 | $4.93 | $5.00 | $4.81 | $4.82 | $4.80 | 6,597,581 |
| 2022-04-26 | $5.10 | $5.10 | $4.83 | $5.10 | $5.07 | 19,945 |
| 2022-04-25 | $5.09 | $5.13 | $4.92 | $5.10 | $5.07 | 19,945 |
| 2022-04-22 | $5.35 | $5.38 | $5.10 | $5.17 | $5.14 | 57,352 |
| 2022-04-21 | $5.22 | $5.86 | $5.22 | $5.23 | $5.20 | 23,098 |
| 2022-04-20 | $5.45 | $5.61 | $5.39 | $5.55 | $5.52 | 32,385 |
| 2022-04-19 | $5.53 | $5.60 | $5.52 | $5.58 | $5.55 | 52,284 |
| 2022-04-18 | $5.65 | $5.77 | $5.60 | $5.68 | $5.65 | 93,080 |
| 2022-04-14 | $5.66 | $5.93 | $5.62 | $5.63 | $5.60 | 75,871 |
| 2022-04-13 | $5.51 | $5.88 | $5.51 | $5.88 | $5.85 | 57,471 |
| 2022-04-12 | $5.80 | $5.81 | $5.53 | $5.56 | $5.53 | 21,182 |
| 2022-04-11 | $5.49 | $5.69 | $5.49 | $5.69 | $5.66 | 479,166 |
| 2022-04-08 | $5.57 | $5.77 | $5.46 | $5.53 | $5.50 | 4,283,364 |
| 2022-04-07 | $5.69 | $5.70 | $5.50 | $5.58 | $5.55 | 2,128,364 |
| 2022-04-06 | $5.77 | $5.82 | $5.62 | $5.77 | $5.74 | 44,962 |
| 2022-04-05 | $6.41 | $6.41 | $5.94 | $5.94 | $5.91 | 126,236 |
| 2022-04-04 | $6.11 | $6.37 | $6.11 | $6.36 | $6.33 | 102,052 |
| 2022-04-01 | $5.82 | $6.15 | $5.82 | $6.15 | $6.12 | 26,175 |
| 2022-03-31 | $5.90 | $6.01 | $5.88 | $5.90 | $5.85 | 60,036 |
| 2022-03-30 | $5.57 | $6.01 | $5.57 | $5.95 | $5.90 | 116,073 |
| 2022-03-29 | $5.67 | $5.90 | $5.67 | $5.74 | $5.68 | 95,892 |
| 2022-03-28 | $5.61 | $5.67 | $5.52 | $5.62 | $5.56 | 74,117 |
| 2022-03-25 | $5.80 | $5.91 | $5.69 | $5.71 | $5.66 | 56,018 |
| 2022-03-24 | $5.50 | $5.76 | $5.46 | $5.60 | $5.55 | 33,392 |
| 2022-03-23 | $5.00 | $5.40 | $5.00 | $5.31 | $5.26 | 66,088 |
| 2022-03-22 | $5.10 | $5.10 | $4.93 | $5.04 | $5.00 | 200,347 |
| 2022-03-21 | $4.75 | $4.85 | $4.64 | $4.84 | $4.79 | 23,298 |
| 2022-03-18 | $4.24 | $5.02 | $4.24 | $5.02 | $4.97 | 72,655 |
| 2022-03-17 | $4.46 | $4.69 | $4.36 | $4.69 | $4.65 | 118,606 |
| 2022-03-16 | $4.36 | $4.47 | $4.31 | $4.46 | $4.42 | 204,453 |
| 2022-03-15 | $4.33 | $4.37 | $4.23 | $4.29 | $4.25 | 133,533 |
| 2022-03-14 | $4.52 | $4.52 | $4.27 | $4.30 | $4.26 | 113,019 |
| 2022-03-11 | $4.71 | $4.71 | $4.46 | $4.47 | $4.43 | 22,242 |
| 2022-03-10 | $4.56 | $4.80 | $4.37 | $4.37 | $4.33 | 22,150 |
| 2022-03-09 | $4.84 | $5.00 | $4.78 | $4.82 | $4.77 | 89,684 |
| 2022-03-08 | $4.28 | $4.71 | $4.20 | $4.64 | $4.60 | 132,183 |
| 2022-03-07 | $4.58 | $4.70 | $4.26 | $4.26 | $4.22 | 41,544 |
| 2022-03-04 | $4.67 | $4.82 | $4.67 | $4.76 | $4.72 | 44,143 |
| 2022-03-03 | $5.00 | $5.01 | $4.79 | $4.79 | $4.75 | 133,482 |
| 2022-03-02 | $4.62 | $5.20 | $4.62 | $4.87 | $4.83 | 31,815 |
| 2022-03-01 | $4.95 | $5.19 | $4.70 | $4.76 | $4.72 | 22,556 |
| 2022-02-28 | $4.53 | $5.19 | $4.53 | $4.92 | $4.87 | 51,563 |
| 2022-02-25 | $4.93 | $4.98 | $4.83 | $4.87 | $4.83 | 51,431 |
| 2022-02-24 | $4.83 | $5.12 | $4.65 | $4.65 | $4.61 | 38,850 |
| 2022-02-23 | $5.28 | $5.34 | $5.18 | $5.22 | $5.17 | 32,771 |
| 2022-02-22 | $5.30 | $5.33 | $5.15 | $5.15 | $5.10 | 102,087 |
| 2022-02-18 | $5.35 | $5.42 | $5.32 | $5.38 | $5.33 | 40,217 |
| 2022-02-17 | $5.36 | $5.39 | $5.30 | $5.31 | $5.26 | 25,262 |
| 2022-02-16 | $5.21 | $5.43 | $5.21 | $5.43 | $5.38 | 24,547 |
| 2022-02-15 | $5.13 | $5.30 | $5.13 | $5.30 | $5.25 | 9,838 |
| 2022-02-14 | $4.99 | $5.09 | $4.94 | $5.02 | $4.97 | 200,481 |
| 2022-02-11 | $5.00 | $5.16 | $4.76 | $4.81 | $4.77 | 35,445 |
| 2022-02-10 | $4.85 | $5.09 | $4.85 | $4.95 | $4.90 | 171,542 |
| 2022-02-09 | $5.11 | $5.14 | $4.80 | $5.07 | $5.02 | 125,694 |
| 2022-02-08 | $4.82 | $5.07 | $4.81 | $5.07 | $5.02 | 138,688 |
| 2022-02-07 | $4.86 | $5.05 | $4.85 | $4.90 | $4.86 | 79,143 |
| 2022-02-04 | $4.87 | $5.02 | $4.80 | $4.96 | $4.91 | 27,027 |
| 2022-02-03 | $5.01 | $5.15 | $5.01 | $5.12 | $5.07 | 61,699 |
| 2022-02-02 | $5.01 | $5.13 | $4.97 | $5.13 | $5.08 | 213,793 |
| 2022-02-01 | $5.21 | $5.25 | $5.12 | $5.18 | $5.13 | 105,448 |
| 2022-01-31 | $5.27 | $5.39 | $5.25 | $5.34 | $5.29 | 268,734 |
| 2022-01-28 | $5.24 | $5.24 | $5.06 | $5.21 | $5.16 | 176,078 |
| 2022-01-27 | $5.31 | $5.31 | $5.08 | $5.14 | $5.09 | 424,039 |
| 2022-01-26 | $5.09 | $5.24 | $5.00 | $5.14 | $5.09 | 46,800 |
| 2022-01-25 | $4.74 | $5.00 | $4.69 | $4.96 | $4.91 | 140,180 |
| 2022-01-24 | $4.62 | $4.75 | $4.60 | $4.71 | $4.67 | 283,106 |
| 2022-01-21 | $4.89 | $4.97 | $4.81 | $4.82 | $4.78 | 128,872 |
| 2022-01-20 | $4.78 | $4.91 | $4.73 | $4.91 | $4.86 | 290,897 |
| 2022-01-19 | $4.53 | $4.60 | $4.42 | $4.58 | $4.54 | 96,175 |
| 2022-01-18 | $4.23 | $4.35 | $4.17 | $4.20 | $4.16 | 286,837 |
| 2022-01-14 | $4.26 | $4.45 | $4.26 | $4.45 | $4.41 | 98,319 |
| 2022-01-13 | $4.39 | $4.51 | $4.35 | $4.43 | $4.39 | 272,952 |
| 2022-01-12 | $4.35 | $4.46 | $4.35 | $4.42 | $4.38 | 46,424 |
| 2022-01-11 | $4.09 | $4.17 | $4.07 | $4.11 | $4.07 | 221,838 |
| 2022-01-10 | $4.02 | $4.02 | $3.88 | $3.94 | $3.90 | 884,601 |
| 2022-01-07 | $3.97 | $4.12 | $3.95 | $4.03 | $3.99 | 162,722 |
| 2022-01-06 | $3.84 | $3.98 | $3.80 | $3.90 | $3.86 | 210,832 |
| 2022-01-05 | $3.93 | $3.99 | $3.75 | $3.77 | $3.74 | 74,562 |
| 2022-01-04 | $3.96 | $4.08 | $3.89 | $3.90 | $3.86 | 161,602 |
| 2022-01-03 | $4.16 | $4.16 | $4.02 | $4.02 | $3.99 | 338,081 |
| 2021-12-31 | $4.27 | $4.39 | $4.16 | $4.22 | $4.18 | 87,913 |
| 2021-12-30 | $4.23 | $4.35 | $4.22 | $4.32 | $4.28 | 160,172 |
| 2021-12-29 | $4.22 | $4.25 | $4.12 | $4.17 | $4.13 | 79,374 |
| 2021-12-28 | $4.23 | $4.34 | $4.21 | $4.22 | $4.16 | 242,635 |
| 2021-12-27 | $4.29 | $4.33 | $4.24 | $4.24 | $4.18 | 213,475 |
| 2021-12-23 | $4.19 | $4.25 | $4.13 | $4.15 | $4.10 | 254,192 |
| 2021-12-22 | $4.10 | $4.37 | $4.10 | $4.26 | $4.20 | 141,407 |
| 2021-12-21 | $4.27 | $4.30 | $4.22 | $4.26 | $4.20 | 90,127 |
| 2021-12-20 | $4.42 | $4.45 | $4.33 | $4.39 | $4.33 | 310,173 |
| 2021-12-17 | $4.51 | $4.65 | $4.41 | $4.59 | $4.53 | 263,026 |
| 2021-12-16 | $4.67 | $4.69 | $4.53 | $4.56 | $4.49 | 101,863 |
| 2021-12-15 | $4.54 | $4.70 | $4.50 | $4.67 | $4.61 | 165,021 |
| 2021-12-14 | $4.72 | $4.82 | $4.52 | $4.52 | $4.46 | 198,573 |
| 2021-12-13 | $4.97 | $4.98 | $4.85 | $4.89 | $4.83 | 236,581 |
| 2021-12-10 | $5.03 | $5.10 | $4.96 | $5.02 | $4.95 | 99,079 |
| 2021-12-09 | $5.16 | $5.16 | $4.96 | $4.98 | $4.91 | 902,344 |
| 2021-12-08 | $5.18 | $5.32 | $5.18 | $5.32 | $5.25 | 105,222 |
| 2021-12-07 | $5.11 | $5.24 | $5.08 | $5.18 | $5.11 | 199,573 |
| 2021-12-06 | $5.11 | $5.22 | $5.06 | $5.21 | $5.14 | 236,599 |
| 2021-12-03 | $5.28 | $5.33 | $5.08 | $5.13 | $5.06 | 127,511 |
| 2021-12-02 | $5.00 | $5.12 | $4.94 | $5.01 | $4.94 | 284,962 |
| 2021-12-01 | $5.13 | $5.22 | $4.90 | $4.94 | $4.87 | 166,240 |
| 2021-11-30 | $5.13 | $5.15 | $4.87 | $4.99 | $4.92 | 179,218 |
| 2021-11-29 | $5.24 | $5.28 | $5.07 | $5.07 | $5.00 | 127,249 |
| 2021-11-26 | $5.21 | $5.22 | $5.07 | $5.22 | $5.15 | 203,154 |
| 2021-11-24 | $5.41 | $5.57 | $5.35 | $5.39 | $5.32 | 146,234 |
| 2021-11-23 | $5.43 | $5.55 | $5.32 | $5.52 | $5.45 | 69,003 |
| 2021-11-22 | $5.69 | $5.96 | $5.49 | $5.89 | $5.81 | 73,166 |
| 2021-11-19 | $5.91 | $5.97 | $5.70 | $5.72 | $5.64 | 49,805 |
| 2021-11-18 | $5.63 | $5.65 | $5.54 | $5.62 | $5.55 | 66,117 |
| 2021-11-17 | $5.62 | $5.62 | $5.44 | $5.55 | $5.47 | 60,628 |
| 2021-11-16 | $5.75 | $5.76 | $5.59 | $5.65 | $5.58 | 66,090 |
| 2021-11-15 | $5.42 | $6.14 | $5.20 | $5.70 | $5.62 | 50,398 |
| 2021-11-12 | $5.89 | $5.98 | $5.86 | $5.90 | $5.82 | 48,884 |
| 2021-11-11 | $6.19 | $6.37 | $6.01 | $6.01 | $5.93 | 72,364 |
| 2021-11-10 | $6.07 | $6.17 | $5.84 | $5.89 | $5.81 | 27,394 |
| 2021-11-09 | $5.85 | $5.98 | $5.74 | $5.74 | $5.66 | 63,269 |
| 2021-11-08 | $5.65 | $5.65 | $5.47 | $5.47 | $5.40 | 33,941 |
| 2021-11-05 | $5.78 | $5.87 | $5.65 | $5.70 | $5.62 | 30,033 |
| 2021-11-04 | $6.18 | $6.24 | $5.95 | $5.98 | $5.36 | 83,765 |
| 2021-11-03 | $5.85 | $6.30 | $5.85 | $6.20 | $5.56 | 115,689 |
| 2021-11-02 | $5.82 | $5.95 | $5.77 | $5.82 | $5.22 | 65,532 |
| 2021-11-01 | $5.88 | $5.88 | $5.77 | $5.82 | $5.22 | 65,532 |
| 2021-10-29 | $5.77 | $5.82 | $5.64 | $5.67 | $5.09 | 44,441 |
| 2021-10-28 | $5.73 | $5.95 | $5.69 | $5.88 | $5.27 | 74,510 |
| 2021-10-27 | $5.82 | $5.93 | $5.78 | $5.83 | $5.23 | 175,175 |
| 2021-10-26 | $5.76 | $5.77 | $5.59 | $5.65 | $5.07 | 34,876 |
| 2021-10-25 | $5.71 | $5.97 | $5.71 | $5.86 | $5.26 | 61,569 |
| 2021-10-22 | $5.60 | $5.78 | $5.30 | $5.62 | $5.04 | 38,946 |
| 2021-10-21 | $5.89 | $6.33 | $5.85 | $5.92 | $5.31 | 74,639 |
| 2021-10-20 | $6.50 | $6.50 | $6.04 | $6.28 | $5.63 | 38,220 |
| 2021-10-19 | $6.23 | $6.27 | $6.01 | $6.12 | $5.49 | 100,174 |
| 2021-10-18 | $6.32 | $6.60 | $6.30 | $6.52 | $5.85 | 285,785 |
| 2021-10-15 | $6.20 | $6.61 | $6.20 | $6.54 | $5.87 | 23,885 |
| 2021-10-14 | $6.24 | $6.32 | $6.16 | $6.23 | $5.59 | 26,339 |
| 2021-10-13 | $6.28 | $6.41 | $6.17 | $6.17 | $5.54 | 44,099 |
| 2021-10-12 | $6.14 | $6.24 | $5.98 | $5.98 | $5.36 | 34,364 |
| 2021-10-11 | $6.18 | $6.32 | $6.08 | $6.09 | $5.46 | 57,168 |
| 2021-10-08 | $6.39 | $6.53 | $6.28 | $6.28 | $5.63 | 70,336 |
| 2021-10-07 | $6.12 | $6.20 | $6.09 | $6.16 | $5.53 | 53,424 |
| 2021-10-06 | $6.08 | $6.23 | $5.92 | $6.17 | $5.54 | 69,461 |
| 2021-10-05 | $6.31 | $6.46 | $6.25 | $6.25 | $5.61 | 139,363 |
| 2021-10-04 | $6.65 | $6.79 | $6.30 | $6.31 | $5.66 | 84,093 |
| 2021-10-01 | $6.53 | $6.83 | $6.53 | $6.82 | $6.12 | 32,981 |
| 2021-09-30 | $6.35 | $6.50 | $6.31 | $6.34 | $5.69 | 67,331 |
| 2021-09-29 | $6.30 | $6.64 | $6.30 | $6.40 | $5.74 | 532,981 |
| 2021-09-28 | $6.42 | $6.48 | $6.25 | $6.36 | $5.71 | 1,420,920 |
| 2021-09-27 | $6.86 | $6.93 | $6.63 | $6.71 | $6.02 | 40,260 |
| 2021-09-24 | $6.90 | $6.97 | $6.42 | $6.42 | $5.76 | 15,213 |
| 2021-09-23 | $7.00 | $7.17 | $7.00 | $7.06 | $6.31 | 95,521 |
| 2021-09-22 | $7.20 | $7.20 | $6.82 | $6.95 | $6.21 | 54,242 |
| 2021-09-21 | $6.80 | $7.08 | $6.77 | $6.93 | $6.19 | 105,279 |
| 2021-09-20 | $6.87 | $7.27 | $6.60 | $7.20 | $6.44 | 111,162 |
| 2021-09-17 | $7.00 | $7.06 | $6.89 | $6.96 | $6.22 | 95,389 |
| 2021-09-16 | $7.01 | $7.17 | $7.01 | $7.12 | $6.36 | 46,937 |
| 2021-09-15 | $7.22 | $7.22 | $6.96 | $7.10 | $6.35 | 1,168,860 |
| 2021-09-14 | $7.19 | $7.25 | $7.11 | $7.19 | $6.43 | 1,268,270 |
| 2021-09-13 | $7.03 | $7.18 | $7.03 | $7.06 | $6.31 | 125,331 |
| 2021-09-10 | $6.89 | $6.99 | $6.82 | $6.84 | $6.11 | 18,872 |
| 2021-09-09 | $6.67 | $6.99 | $6.50 | $6.82 | $6.10 | 44,358 |
| 2021-09-08 | $6.92 | $6.96 | $6.51 | $6.62 | $5.92 | 31,895 |
| 2021-09-07 | $7.08 | $7.34 | $6.96 | $7.20 | $6.44 | 58,744 |
| 2021-09-03 | $7.03 | $7.13 | $6.97 | $7.07 | $6.32 | 16,128 |
| 2021-09-02 | $7.15 | $7.23 | $7.02 | $7.04 | $6.29 | 31,268 |
| 2021-09-01 | $7.04 | $7.39 | $7.04 | $7.21 | $6.44 | 28,611 |
| 2021-08-31 | $7.18 | $7.65 | $7.18 | $7.37 | $6.58 | 31,082 |
| 2021-08-30 | $7.33 | $7.37 | $7.21 | $7.36 | $6.58 | 27,545 |
| 2021-08-27 | $7.18 | $7.36 | $7.18 | $7.29 | $6.52 | 13,095 |
| 2021-08-26 | $7.39 | $7.49 | $7.16 | $7.27 | $6.50 | 36,749 |
| 2021-08-25 | $7.36 | $7.50 | $7.29 | $7.50 | $6.70 | 20,891 |
| 2021-08-24 | $7.19 | $7.39 | $7.17 | $7.37 | $6.59 | 42,193 |
| 2021-08-23 | $7.21 | $7.21 | $7.03 | $7.04 | $6.29 | 59,475 |
| 2021-08-20 | $7.12 | $7.28 | $7.10 | $7.28 | $6.50 | 13,292 |
| 2021-08-19 | $7.19 | $7.45 | $7.14 | $7.31 | $6.53 | 43,197 |
| 2021-08-18 | $7.32 | $7.44 | $7.17 | $7.22 | $6.45 | 63,869 |
| 2021-08-17 | $7.52 | $7.52 | $7.27 | $7.50 | $6.70 | 29,345 |
| 2021-08-16 | $7.74 | $7.74 | $7.43 | $7.47 | $6.68 | 30,057 |
| 2021-08-13 | $7.65 | $7.90 | $7.58 | $7.77 | $6.94 | 17,563 |
| 2021-08-12 | $7.79 | $7.85 | $7.68 | $7.68 | $6.86 | 11,834 |
| 2021-08-11 | $7.80 | $7.91 | $7.67 | $7.81 | $6.98 | 10,288 |
| 2021-08-10 | $7.85 | $8.13 | $7.81 | $8.13 | $7.27 | 21,222 |
| 2021-08-09 | $7.90 | $7.90 | $7.76 | $7.80 | $6.97 | 9,509 |
| 2021-08-06 | $7.87 | $8.01 | $7.82 | $7.89 | $7.05 | 20,750 |
| 2021-08-05 | $8.15 | $8.15 | $7.85 | $7.95 | $7.11 | 18,161 |
| 2021-08-04 | $8.06 | $8.18 | $7.85 | $8.03 | $7.18 | 55,932 |
| 2021-08-03 | $7.88 | $8.09 | $7.78 | $8.01 | $7.16 | 21,749 |
| 2021-08-02 | $8.13 | $8.38 | $8.01 | $8.20 | $7.33 | 33,687 |
| 2021-07-30 | $8.24 | $8.24 | $7.71 | $7.71 | $6.89 | 17,406 |
| 2021-07-29 | $8.26 | $8.46 | $8.22 | $8.46 | $7.56 | 79,219 |
| 2021-07-28 | $8.08 | $8.22 | $8.05 | $8.22 | $7.35 | 23,350 |
| 2021-07-27 | $8.14 | $8.14 | $8.00 | $8.08 | $7.22 | 31,896 |
| 2021-07-26 | $8.26 | $8.30 | $8.15 | $8.15 | $7.28 | 27,043 |
| 2021-07-23 | $8.40 | $8.40 | $8.20 | $8.20 | $7.33 | 18,636 |
| 2021-07-22 | $8.34 | $8.43 | $8.29 | $8.39 | $7.50 | 21,664 |
| 2021-07-21 | $8.21 | $8.37 | $8.20 | $8.28 | $7.40 | 31,955 |
| 2021-07-20 | $8.26 | $8.40 | $8.25 | $8.37 | $7.48 | 22,551 |
| 2021-07-19 | $8.55 | $8.55 | $8.36 | $8.38 | $7.49 | 24,131 |
| 2021-07-16 | $8.93 | $9.07 | $8.74 | $8.90 | $7.95 | 23,679 |
| 2021-07-15 | $8.97 | $9.07 | $8.71 | $8.85 | $7.91 | 400,216 |
| 2021-07-14 | $8.98 | $8.99 | $8.84 | $8.99 | $8.03 | 12,491 |
| 2021-07-13 | $8.59 | $8.83 | $8.57 | $8.83 | $7.89 | 11,104 |
| 2021-07-12 | $8.50 | $8.74 | $8.50 | $8.72 | $7.79 | 37,274 |
| 2021-07-09 | $8.41 | $8.56 | $8.41 | $8.47 | $7.57 | 31,948 |
| 2021-07-08 | $8.40 | $8.57 | $8.31 | $8.48 | $7.57 | 55,646 |
| 2021-07-07 | $8.45 | $8.76 | $8.22 | $8.71 | $7.78 | 40,959 |
| 2021-07-06 | $8.56 | $8.58 | $8.38 | $8.46 | $7.56 | 93,332 |
| 2021-07-02 | $8.71 | $9.04 | $8.43 | $8.43 | $7.53 | 50,349 |
| 2021-07-01 | $8.94 | $9.02 | $8.75 | $8.79 | $7.84 | 864,630 |
| 2021-06-30 | $8.86 | $9.51 | $8.82 | $9.04 | $8.07 | 240,291 |
| 2021-06-29 | $9.12 | $9.12 | $8.95 | $9.04 | $8.07 | 173,671 |
| 2021-06-28 | $9.52 | $9.52 | $8.96 | $9.25 | $8.25 | 59,104 |
| 2021-06-25 | $9.32 | $9.32 | $8.95 | $9.08 | $8.10 | 11,079 |
| 2021-06-24 | $9.20 | $9.27 | $9.18 | $9.26 | $8.26 | 12,867 |
| 2021-06-23 | $9.10 | $9.16 | $8.93 | $8.93 | $7.97 | 14,290 |
| 2021-06-22 | $8.96 | $9.22 | $8.92 | $9.22 | $8.23 | 111,659 |
| 2021-06-21 | $9.13 | $9.32 | $9.10 | $9.26 | $8.26 | 36,806 |
| 2021-06-18 | $9.22 | $9.22 | $9.11 | $9.18 | $8.19 | 64,724 |
| 2021-06-17 | $9.25 | $9.31 | $9.13 | $9.18 | $8.19 | 26,340 |
| 2021-06-16 | $9.40 | $9.48 | $9.09 | $9.25 | $8.25 | 57,757 |
| 2021-06-15 | $9.35 | $9.43 | $9.26 | $9.38 | $8.37 | 39,393 |
| 2021-06-14 | $9.39 | $9.46 | $9.38 | $9.40 | $8.39 | 20,366 |
| 2021-06-11 | $9.15 | $9.15 | $8.95 | $9.07 | $8.09 | 15,030 |
| 2021-06-10 | $9.40 | $9.40 | $9.22 | $9.35 | $8.34 | 12,304 |
| 2021-06-09 | $9.50 | $9.54 | $9.39 | $9.39 | $8.38 | 1,078,125 |
| 2021-06-08 | $9.59 | $9.68 | $9.56 | $9.61 | $8.57 | 20,684 |
| 2021-06-07 | $9.31 | $9.76 | $9.31 | $9.51 | $8.48 | 18,744 |
| 2021-06-04 | $9.38 | $9.51 | $9.25 | $9.48 | $8.46 | 25,658 |
| 2021-06-03 | $9.36 | $9.56 | $9.36 | $9.55 | $8.52 | 8,541 |
| 2021-06-02 | $9.30 | $9.40 | $9.28 | $9.31 | $8.31 | 52,367 |
| 2021-06-01 | $9.34 | $9.45 | $9.14 | $9.45 | $8.43 | 30,178 |
| 2021-05-28 | $9.07 | $9.16 | $9.04 | $9.09 | $8.11 | 14,903 |
| 2021-05-27 | $8.70 | $8.94 | $8.67 | $8.83 | $7.88 | 349,390 |
| 2021-05-26 | $8.56 | $8.75 | $8.44 | $8.64 | $7.70 | 172,700 |
| 2021-05-25 | $8.29 | $8.53 | $8.27 | $8.53 | $7.61 | 68,690 |
| 2021-05-24 | $8.35 | $8.46 | $8.14 | $8.26 | $7.36 | 23,024 |
| 2021-05-21 | $8.25 | $8.28 | $8.12 | $8.23 | $7.34 | 9,421 |
| 2021-05-20 | $8.34 | $8.40 | $8.24 | $8.33 | $7.43 | 19,791 |
| 2021-05-19 | $8.38 | $8.43 | $8.29 | $8.30 | $7.40 | 19,549 |
| 2021-05-18 | $8.49 | $8.52 | $8.40 | $8.41 | $7.50 | 26,573 |
| 2021-05-17 | $8.28 | $8.59 | $8.25 | $8.49 | $7.57 | 175,426 |
| 2021-05-14 | $8.38 | $8.44 | $8.08 | $8.15 | $7.27 | 41,540 |
| 2021-05-13 | $8.26 | $8.34 | $8.16 | $8.27 | $7.38 | 67,918 |
| 2021-05-12 | $8.45 | $8.51 | $8.02 | $8.03 | $7.16 | 58,018 |
| 2021-05-11 | $8.17 | $8.57 | $8.17 | $8.43 | $7.52 | 12,415 |
| 2021-05-10 | $8.52 | $8.56 | $8.34 | $8.56 | $7.64 | 25,279 |
| 2021-05-07 | $8.29 | $8.42 | $8.28 | $8.35 | $7.45 | 24,490 |
| 2021-05-06 | $7.81 | $8.03 | $7.79 | $7.93 | $7.08 | 30,229 |
| 2021-05-05 | $7.79 | $7.96 | $7.67 | $7.67 | $6.84 | 783,698 |
| 2021-05-04 | $7.46 | $7.61 | $7.45 | $7.60 | $6.78 | 64,149 |
| 2021-05-03 | $7.40 | $7.61 | $7.40 | $7.47 | $6.67 | 89,922 |
| 2021-04-30 | $7.70 | $7.72 | $7.40 | $7.40 | $6.60 | 103,092 |
| 2021-04-29 | $7.50 | $7.67 | $7.40 | $7.67 | $6.84 | 58,837 |
| 2021-04-28 | $7.53 | $7.65 | $7.37 | $7.41 | $6.61 | 28,350 |
| 2021-04-27 | $7.60 | $7.73 | $7.36 | $7.37 | $6.57 | 67,496 |
| 2021-04-26 | $7.85 | $7.85 | $7.56 | $7.56 | $6.74 | 51,621 |
| 2021-04-23 | $7.68 | $7.80 | $7.51 | $7.56 | $6.74 | 32,164 |
| 2021-04-22 | $7.93 | $7.98 | $7.61 | $7.65 | $6.82 | 49,261 |
| 2021-04-21 | $7.99 | $8.15 | $7.58 | $8.15 | $7.26 | 7,786 |
| 2021-04-20 | $8.02 | $8.19 | $7.83 | $7.83 | $6.98 | 87,776 |
| 2021-04-19 | $8.46 | $8.74 | $8.05 | $8.05 | $7.17 | 39,143 |
| 2021-04-16 | $7.72 | $8.53 | $7.72 | $8.53 | $7.60 | 36,582 |
| 2021-04-15 | $7.38 | $7.62 | $7.28 | $7.48 | $6.67 | 45,888 |
| 2021-04-14 | $7.20 | $7.50 | $7.20 | $7.50 | $6.68 | 67,537 |
| 2021-04-13 | $7.11 | $7.52 | $7.11 | $7.52 | $6.70 | 17,054 |
| 2021-04-12 | $7.45 | $7.59 | $7.14 | $7.21 | $6.43 | 33,993 |
| 2021-04-09 | $7.45 | $7.66 | $7.30 | $7.57 | $6.75 | 24,137 |
| 2021-04-08 | $7.80 | $7.85 | $7.66 | $7.75 | $6.90 | 16,396 |
| 2021-04-07 | $7.88 | $7.93 | $7.67 | $7.76 | $6.92 | 19,375 |
| 2021-04-06 | $7.69 | $8.10 | $7.62 | $8.10 | $7.22 | 83,092 |
| 2021-04-05 | $7.75 | $7.92 | $7.53 | $7.92 | $7.06 | 20,957 |
| 2021-04-01 | $7.54 | $7.72 | $7.54 | $7.68 | $6.85 | 60,079 |
| 2021-03-31 | $7.62 | $7.85 | $7.61 | $7.69 | $6.85 | 6,921 |
| 2021-03-30 | $7.34 | $7.74 | $7.34 | $7.73 | $6.89 | 38,683 |
| 2021-03-29 | $7.53 | $7.68 | $7.23 | $7.40 | $6.59 | 16,138 |
| 2021-03-26 | $8.05 | $8.05 | $7.40 | $7.83 | $6.98 | 18,115 |
| 2021-03-25 | $7.51 | $8.17 | $7.38 | $7.68 | $6.84 | 41,396 |
| 2021-03-24 | $7.78 | $8.20 | $7.50 | $7.81 | $6.95 | 21,874 |
| 2021-03-23 | $8.01 | $8.03 | $7.55 | $8.00 | $7.12 | 19,156 |
| 2021-03-22 | $7.72 | $7.95 | $7.37 | $7.94 | $7.07 | 42,202 |
| 2021-03-19 | $7.80 | $7.85 | $6.36 | $7.72 | $6.87 | 377,327 |
| 2021-03-18 | $7.36 | $7.63 | $7.36 | $7.36 | $6.55 | 13,514 |
| 2021-03-17 | $7.19 | $7.83 | $7.02 | $7.21 | $6.42 | 22,042 |
| 2021-03-16 | $7.41 | $7.50 | $7.25 | $7.28 | $6.48 | 45,905 |
| 2021-03-15 | $7.42 | $7.53 | $7.40 | $7.46 | $6.64 | 47,165 |
| 2021-03-12 | $7.25 | $7.55 | $7.22 | $7.52 | $6.69 | 53,295 |
| 2021-03-11 | $7.00 | $7.46 | $6.96 | $7.40 | $6.58 | 28,354 |
| 2021-03-10 | $6.45 | $6.92 | $6.45 | $6.89 | $6.13 | 24,162 |
| 2021-03-09 | $6.52 | $6.59 | $6.34 | $6.34 | $5.64 | 192,152 |
| 2021-03-08 | $6.82 | $6.83 | $6.57 | $6.61 | $5.88 | 18,641 |
| 2021-03-05 | $7.18 | $7.27 | $6.98 | $6.98 | $6.21 | 32,123 |
| 2021-03-04 | $7.04 | $7.21 | $6.93 | $6.95 | $6.18 | 36,952 |
| 2021-03-03 | $6.41 | $6.82 | $6.28 | $6.80 | $6.05 | 193,043 |
| 2021-03-02 | $6.44 | $6.72 | $6.30 | $6.70 | $5.96 | 39,969 |
| 2021-03-01 | $6.01 | $6.81 | $6.01 | $6.77 | $6.02 | 47,478 |
| 2021-02-26 | $6.88 | $6.88 | $6.56 | $6.57 | $5.85 | 13,267 |
| 2021-02-25 | $6.90 | $7.02 | $6.74 | $7.00 | $6.23 | 109,276 |
| 2021-02-24 | $7.06 | $7.13 | $6.91 | $7.00 | $6.23 | 109,276 |
| 2021-02-23 | $6.00 | $7.16 | $6.00 | $7.12 | $6.34 | 7,862 |
| 2021-02-22 | $6.90 | $7.21 | $6.90 | $6.95 | $6.19 | 77,061 |
| 2021-02-19 | $7.44 | $7.74 | $7.31 | $7.42 | $6.61 | 48,870 |
| 2021-02-18 | $7.40 | $8.19 | $7.31 | $7.75 | $6.90 | 19,895 |
| 2021-02-17 | $8.25 | $8.25 | $7.45 | $7.75 | $6.90 | 19,895 |
| 2021-02-16 | $7.07 | $8.80 | $7.07 | $8.00 | $7.12 | 38,727 |
| 2021-02-12 | $7.32 | $7.55 | $7.32 | $7.51 | $6.69 | 73,175 |
| 2021-02-11 | $7.79 | $7.79 | $6.77 | $7.33 | $6.52 | 35,344 |
| 2021-02-10 | $7.68 | $7.68 | $7.41 | $7.57 | $6.74 | 13,953 |
| 2021-02-09 | $7.45 | $7.67 | $7.45 | $7.57 | $6.74 | 13,953 |
| 2021-02-08 | $7.31 | $7.80 | $7.31 | $7.63 | $6.79 | 19,190 |
| 2021-02-05 | $8.30 | $8.30 | $7.31 | $7.52 | $6.69 | 17,160 |
| 2021-02-04 | $7.75 | $7.76 | $7.15 | $7.59 | $6.76 | 9,203 |
| 2021-02-03 | $7.45 | $8.34 | $7.45 | $8.00 | $7.12 | 7,252 |
| 2021-02-02 | $8.25 | $8.25 | $7.50 | $7.64 | $6.80 | 7,830 |
| 2021-02-01 | $7.72 | $7.80 | $7.52 | $7.65 | $6.81 | 221,713 |
| 2021-01-29 | $8.78 | $8.78 | $7.50 | $7.65 | $6.81 | 16,470 |
| 2021-01-28 | $7.67 | $8.31 | $7.67 | $7.96 | $7.09 | 29,021 |
| 2021-01-27 | $7.36 | $8.00 | $7.36 | $7.99 | $7.11 | 20,574 |
| 2021-01-26 | $7.94 | $8.09 | $7.79 | $7.83 | $6.97 | 32,103 |
| 2021-01-25 | $8.26 | $8.26 | $7.50 | $8.05 | $7.17 | 22,565 |
| 2021-01-22 | $9.35 | $9.35 | $7.51 | $7.60 | $6.76 | 24,706 |
| 2021-01-21 | $8.04 | $8.16 | $7.94 | $8.05 | $7.17 | 52,992 |
| 2021-01-20 | $8.05 | $8.40 | $7.97 | $8.28 | $7.37 | 9,357 |
| 2021-01-19 | $8.07 | $8.41 | $7.91 | $8.25 | $7.34 | 209,535 |
| 2021-01-15 | $8.50 | $8.51 | $7.67 | $8.25 | $7.34 | 326,163 |
| 2021-01-14 | $7.80 | $8.31 | $7.66 | $8.16 | $7.26 | 46,489 |
| 2021-01-13 | $7.85 | $7.85 | $7.66 | $7.73 | $6.88 | 6,769 |
| 2021-01-12 | $7.49 | $7.85 | $7.49 | $7.67 | $6.82 | 36,271 |
| 2021-01-11 | $7.73 | $7.88 | $7.50 | $7.55 | $6.72 | 70,577 |
| 2021-01-08 | $7.85 | $8.07 | $7.70 | $8.07 | $7.18 | 63,515 |
| 2021-01-07 | $7.47 | $7.67 | $7.44 | $7.58 | $6.74 | 36,137 |
| 2021-01-06 | $7.79 | $7.80 | $7.56 | $7.56 | $6.73 | 37,990 |
| 2021-01-05 | $7.99 | $8.27 | $7.89 | $8.06 | $7.17 | 70,825 |
| 2021-01-04 | $8.04 | $8.57 | $8.04 | $8.15 | $7.25 | 33,834 |
| 2020-12-31 | $8.50 | $8.84 | $8.18 | $8.79 | $7.82 | 10,626 |
| 2020-12-30 | $8.50 | $8.75 | $8.50 | $8.60 | $7.66 | 14,286 |
| 2020-12-29 | $8.68 | $8.68 | $8.31 | $8.41 | $7.49 | 9,484 |
| 2020-12-28 | $8.19 | $8.75 | $8.15 | $8.75 | $7.79 | 130,678 |
| 2020-12-24 | $7.58 | $10.20 | $7.58 | $9.94 | $8.85 | 18,723 |
| 2020-12-23 | $8.70 | $8.81 | $7.62 | $8.08 | $7.18 | 27,333 |
| 2020-12-22 | $8.68 | $8.78 | $8.06 | $8.25 | $7.33 | 3,892 |
| 2020-12-21 | $8.60 | $9.00 | $8.30 | $8.66 | $7.69 | 10,117 |
| 2020-12-18 | $9.30 | $9.50 | $8.62 | $8.62 | $7.66 | 10,868 |
| 2020-12-17 | $9.30 | $9.30 | $9.04 | $9.11 | $8.09 | 45,309 |
| 2020-12-16 | $8.51 | $9.27 | $8.51 | $9.12 | $8.11 | 10,001 |
| 2020-12-15 | $8.89 | $9.25 | $8.15 | $9.06 | $8.05 | 8,397 |
| 2020-12-14 | $7.46 | $9.07 | $7.46 | $9.03 | $8.03 | 16,021 |
| 2020-12-11 | $8.61 | $8.80 | $8.47 | $8.47 | $7.53 | 34,667 |
| 2020-12-10 | $9.86 | $9.86 | $7.46 | $8.46 | $7.52 | 26,749 |
| 2020-12-09 | $8.90 | $8.90 | $8.36 | $8.38 | $7.45 | 9,482 |
| 2020-12-08 | $8.42 | $9.00 | $8.23 | $8.75 | $7.77 | 39,134 |
| 2020-12-07 | $8.72 | $9.16 | $8.59 | $8.96 | $7.96 | 31,202 |
| 2020-12-04 | $8.45 | $9.26 | $8.45 | $9.20 | $8.18 | 93,572 |
| 2020-12-03 | $8.99 | $9.25 | $8.92 | $8.95 | $7.96 | 460,273 |
| 2020-12-02 | $8.69 | $8.93 | $8.69 | $8.82 | $7.84 | 184,169 |
| 2020-12-01 | $8.44 | $8.70 | $8.44 | $8.60 | $7.64 | 9,532 |
| 2020-11-30 | $8.84 | $8.84 | $8.32 | $8.43 | $7.49 | 30,335 |
| 2020-11-25 | $8.80 | $9.02 | $8.38 | $8.70 | $7.73 | 11,327 |
| 2020-11-24 | $8.37 | $8.91 | $8.15 | $8.66 | $7.70 | 22,806 |
| 2020-11-23 | $8.32 | $8.52 | $8.28 | $8.40 | $7.46 | 30,394 |
| 2020-11-20 | $8.60 | $8.85 | $8.50 | $8.50 | $7.56 | 8,644 |
| 2020-11-19 | $8.15 | $8.90 | $8.15 | $8.84 | $7.86 | 78,714 |
| 2020-11-18 | $9.31 | $9.31 | $8.75 | $8.87 | $7.88 | 111,619 |
| 2020-11-17 | $8.90 | $9.35 | $8.56 | $9.35 | $8.31 | 15,140 |
| 2020-11-16 | $8.62 | $8.79 | $8.40 | $8.78 | $7.80 | 38,826 |
| 2020-11-13 | $8.10 | $8.38 | $8.10 | $8.20 | $7.29 | 9,361 |
| 2020-11-12 | $8.10 | $8.70 | $8.09 | $8.10 | $7.20 | 25,556 |
| 2020-11-11 | $8.45 | $9.00 | $8.45 | $8.70 | $7.73 | 6,488 |
| 2020-11-10 | $9.79 | $9.79 | $8.96 | $8.96 | $7.97 | 213,467 |
| 2020-11-09 | $8.37 | $9.30 | $8.37 | $8.96 | $7.96 | 1,708,973 |
| 2020-11-06 | $7.47 | $7.88 | $7.37 | $7.84 | $6.97 | 26,712 |
| 2020-11-05 | $7.20 | $7.64 | $6.49 | $7.54 | $6.70 | 28,685 |
| 2020-11-04 | $6.80 | $7.00 | $6.49 | $6.55 | $5.82 | 13,632 |
| 2020-11-03 | $6.95 | $6.95 | $6.49 | $6.68 | $5.94 | 11,728 |
| 2020-11-02 | $6.48 | $6.71 | $6.48 | $6.60 | $5.87 | 12,063 |
| 2020-10-30 | $6.64 | $6.77 | $6.50 | $6.57 | $5.84 | 17,416 |
| 2020-10-29 | $6.86 | $6.97 | $6.78 | $6.81 | $6.05 | 35,599 |
| 2020-10-28 | $7.01 | $7.07 | $6.71 | $6.71 | $5.97 | 11,418 |
| 2020-10-27 | $7.37 | $7.37 | $7.17 | $7.17 | $6.37 | 8,593 |
| 2020-10-26 | $6.98 | $7.37 | $6.98 | $7.17 | $6.37 | 11,166 |
| 2020-10-23 | $7.18 | $7.37 | $6.98 | $7.17 | $6.37 | 42,847 |
| 2020-10-22 | $7.01 | $7.37 | $7.00 | $7.19 | $6.39 | 5,525 |
| 2020-10-21 | $7.44 | $7.44 | $7.14 | $7.20 | $6.40 | 11,755 |
| 2020-10-20 | $7.47 | $7.64 | $7.30 | $7.30 | $6.49 | 14,885 |
| 2020-10-19 | $6.66 | $7.49 | $6.66 | $7.36 | $6.54 | 38,270 |
| 2020-10-16 | $6.64 | $7.14 | $6.64 | $7.14 | $6.35 | 13,539 |
| 2020-10-15 | $6.64 | $7.04 | $6.64 | $6.64 | $5.90 | 45,510 |
| 2020-10-14 | $7.08 | $7.08 | $6.64 | $6.86 | $6.09 | 9,290 |
| 2020-10-13 | $6.64 | $7.10 | $6.64 | $7.00 | $6.22 | 15,431 |
| 2020-10-12 | $7.29 | $7.29 | $6.71 | $6.90 | $6.13 | 19,119 |
| 2020-10-09 | $7.20 | $7.30 | $6.66 | $7.30 | $6.49 | 29,801 |
| 2020-10-08 | $6.96 | $7.25 | $6.92 | $6.92 | $6.15 | 8,108 |
| 2020-10-07 | $7.05 | $7.24 | $6.87 | $7.14 | $6.34 | 9,241 |
| 2020-10-06 | $6.81 | $7.54 | $6.81 | $7.21 | $6.41 | 304,246 |
| 2020-10-05 | $6.97 | $7.34 | $6.69 | $7.15 | $6.36 | 1,895,193 |
| 2020-10-02 | $7.18 | $7.45 | $6.95 | $7.11 | $6.32 | 6,296 |
| 2020-10-01 | $6.73 | $7.31 | $6.73 | $7.29 | $6.48 | 7,906 |
| 2020-09-30 | $6.91 | $7.17 | $6.70 | $6.93 | $6.16 | 7,323 |
| 2020-09-29 | $6.70 | $7.47 | $6.70 | $7.00 | $6.22 | 10,672 |
| 2020-09-28 | $6.70 | $7.42 | $6.70 | $6.90 | $6.13 | 19,174 |
| 2020-09-25 | $7.29 | $7.29 | $6.70 | $6.76 | $6.01 | 6,002 |
| 2020-09-24 | $7.16 | $7.45 | $6.87 | $7.34 | $6.51 | 41,055 |
| 2020-09-23 | $7.60 | $7.60 | $7.02 | $7.35 | $6.52 | 286,214 |
| 2020-09-22 | $7.50 | $7.65 | $7.44 | $7.65 | $6.79 | 8,427 |
| 2020-09-21 | $6.75 | $7.73 | $6.74 | $7.53 | $6.68 | 19,507 |
| 2020-09-18 | $6.67 | $8.27 | $6.67 | $7.17 | $6.36 | 28,198 |
| 2020-09-17 | $7.01 | $8.55 | $6.52 | $8.06 | $7.15 | 58,562 |
| 2020-09-16 | $8.54 | $8.55 | $7.83 | $8.31 | $7.37 | 19,212 |
| 2020-09-15 | $8.32 | $8.55 | $8.05 | $8.50 | $7.54 | 7,401 |
| 2020-09-14 | $8.10 | $8.55 | $6.98 | $8.31 | $7.37 | 10,854 |
| 2020-09-11 | $8.26 | $8.30 | $7.98 | $8.15 | $7.23 | 8,041 |
| 2020-09-10 | $8.74 | $8.80 | $8.25 | $8.34 | $7.40 | 42,561 |
| 2020-09-09 | $8.71 | $8.71 | $8.59 | $8.66 | $7.68 | 4,978 |
| 2020-09-08 | $8.43 | $8.69 | $8.43 | $8.61 | $7.64 | 8,322 |
| 2020-09-04 | $8.51 | $8.71 | $8.43 | $8.71 | $7.73 | 2,933 |
| 2020-09-03 | $8.65 | $8.75 | $8.49 | $8.51 | $7.55 | 22,982 |
| 2020-09-02 | $7.81 | $8.65 | $7.81 | $8.47 | $7.51 | 29,117 |
| 2020-09-01 | $8.40 | $8.52 | $8.34 | $8.39 | $7.44 | 31,147 |
| 2020-08-31 | $7.79 | $8.07 | $7.78 | $7.91 | $7.02 | 13,773 |
| 2020-08-28 | $7.69 | $8.01 | $7.68 | $8.01 | $7.11 | 15,480 |
| 2020-08-27 | $7.70 | $7.75 | $7.64 | $7.66 | $6.80 | 17,304 |
| 2020-08-26 | $7.85 | $7.94 | $7.46 | $7.56 | $6.71 | 32,557 |
| 2020-08-25 | $7.53 | $7.83 | $7.41 | $7.83 | $6.94 | 10,811 |
| 2020-08-24 | $6.57 | $9.00 | $6.57 | $7.47 | $6.63 | 49,131 |
| 2020-08-21 | $7.35 | $7.37 | $7.17 | $7.26 | $6.44 | 4,716 |
| 2020-08-20 | $6.79 | $7.48 | $6.79 | $7.48 | $6.64 | 42,328 |
| 2020-08-19 | $7.48 | $7.48 | $7.15 | $7.23 | $6.42 | 6,317 |
| 2020-08-18 | $7.60 | $7.64 | $7.46 | $7.64 | $6.78 | 5,877 |
| 2020-08-17 | $7.52 | $7.55 | $7.22 | $7.28 | $6.46 | 6,691 |
| 2020-08-14 | $7.59 | $7.72 | $7.52 | $7.52 | $6.67 | 4,054 |
| 2020-08-13 | $7.80 | $7.90 | $7.60 | $7.63 | $6.77 | 5,014 |
| 2020-08-12 | $7.86 | $7.86 | $7.43 | $7.56 | $6.71 | 6,989 |
| 2020-08-11 | $7.75 | $7.97 | $7.75 | $7.97 | $7.07 | 4,251 |
| 2020-08-10 | $7.91 | $7.92 | $7.75 | $7.83 | $6.95 | 8,855 |
| 2020-08-07 | $7.96 | $7.96 | $7.79 | $7.94 | $7.05 | 8,082 |
| 2020-08-06 | $7.70 | $8.05 | $7.64 | $7.89 | $7.00 | 16,080 |
| 2020-08-05 | $7.75 | $7.75 | $7.58 | $7.61 | $6.75 | 17,578 |
| 2020-08-04 | $7.73 | $7.73 | $7.42 | $7.51 | $6.66 | 22,360 |
| 2020-08-03 | $7.69 | $7.84 | $7.66 | $7.66 | $6.79 | 42,916 |
| 2020-07-31 | $7.97 | $7.97 | $7.67 | $7.92 | $7.03 | 9,530 |
| 2020-07-30 | $7.91 | $8.09 | $7.87 | $8.09 | $7.18 | 2,522 |
| 2020-07-29 | $8.20 | $8.20 | $8.01 | $8.07 | $7.16 | 3,632 |
| 2020-07-28 | $7.73 | $7.84 | $7.63 | $7.84 | $6.95 | 3,841 |
| 2020-07-27 | $7.92 | $7.99 | $7.73 | $7.73 | $6.86 | 4,744 |
| 2020-07-24 | $7.45 | $7.90 | $7.45 | $7.82 | $6.94 | 7,775 |
| 2020-07-23 | $8.19 | $8.19 | $7.85 | $7.85 | $6.97 | 19,598 |
| 2020-07-22 | $8.19 | $8.36 | $8.19 | $8.30 | $7.36 | 6,125 |
| 2020-07-21 | $8.06 | $8.19 | $7.62 | $7.62 | $6.76 | 12,388 |
| 2020-07-20 | $7.89 | $7.99 | $7.83 | $7.92 | $7.03 | 6,943 |
| 2020-07-17 | $7.72 | $7.97 | $7.72 | $7.79 | $6.91 | 21,157 |
| 2020-07-16 | $7.62 | $9.21 | $7.60 | $9.21 | $8.17 | 12,807 |
| 2020-07-15 | $7.97 | $7.97 | $7.68 | $7.70 | $6.83 | 9,827 |
| 2020-07-14 | $7.68 | $7.88 | $7.64 | $7.88 | $6.99 | 5,396 |
| 2020-07-13 | $8.23 | $8.23 | $7.90 | $7.90 | $7.01 | 18,202 |
| 2020-07-10 | $8.32 | $8.39 | $8.28 | $8.29 | $7.36 | 11,970 |
| 2020-07-09 | $8.30 | $8.37 | $8.20 | $8.20 | $7.28 | 22,255 |
| 2020-07-08 | $8.24 | $8.35 | $8.00 | $8.17 | $7.25 | 26,966 |
| 2020-07-07 | $8.04 | $8.08 | $7.86 | $7.88 | $6.99 | 21,266 |
| 2020-07-06 | $7.88 | $8.05 | $7.85 | $7.95 | $7.05 | 5,134 |
| 2020-07-02 | $7.83 | $7.83 | $7.56 | $7.67 | $6.81 | 474,672 |
| 2020-07-01 | $7.68 | $7.92 | $7.66 | $7.66 | $6.80 | 23,516 |
| 2020-06-30 | $7.54 | $7.96 | $7.48 | $7.80 | $6.92 | 1,644,456 |
| 2020-06-29 | $7.36 | $7.74 | $7.36 | $7.52 | $6.67 | 4,837 |
| 2020-06-26 | $7.60 | $7.68 | $7.32 | $7.66 | $6.80 | 29,566 |
| 2020-06-25 | $8.64 | $8.71 | $7.48 | $8.00 | $7.09 | 535,989 |
| 2020-06-24 | $6.36 | $9.21 | $6.36 | $8.16 | $7.23 | 21,159 |
| 2020-06-23 | $8.26 | $8.27 | $8.03 | $8.12 | $7.19 | 656,778 |
| 2020-06-22 | $8.40 | $8.40 | $8.08 | $8.09 | $7.17 | 15,845 |
| 2020-06-19 | $8.17 | $8.28 | $8.09 | $8.28 | $7.33 | 10,210 |
| 2020-06-18 | $8.22 | $8.28 | $8.12 | $8.13 | $7.20 | 17,586 |
| 2020-06-17 | $8.19 | $8.46 | $8.17 | $8.28 | $7.33 | 34,582 |
| 2020-06-16 | $8.63 | $8.72 | $8.05 | $8.05 | $7.13 | 201,341 |
| 2020-06-15 | $7.92 | $9.00 | $7.81 | $9.00 | $7.97 | 23,188 |
| 2020-06-12 | $8.54 | $8.65 | $8.14 | $8.49 | $7.52 | 65,459 |
| 2020-06-11 | $8.39 | $9.00 | $6.75 | $7.69 | $6.81 | 15,968 |
| 2020-06-10 | $9.23 | $9.23 | $8.89 | $9.02 | $7.99 | 38,566 |
| 2020-06-09 | $9.32 | $9.40 | $9.26 | $9.30 | $8.24 | 16,349 |
| 2020-06-08 | $9.43 | $9.60 | $9.26 | $9.60 | $8.50 | 110,013 |
| 2020-06-05 | $9.22 | $9.37 | $9.14 | $9.16 | $8.12 | 25,428 |
| 2020-06-04 | $8.84 | $8.91 | $8.72 | $8.76 | $7.76 | 91,011 |
| 2020-06-03 | $8.50 | $8.88 | $8.50 | $8.82 | $7.81 | 297,761 |
| 2020-06-02 | $7.88 | $8.13 | $7.88 | $8.09 | $7.17 | 543,600 |
| 2020-06-01 | $7.28 | $7.65 | $7.28 | $7.62 | $6.75 | 430,193 |
| 2020-05-29 | $7.14 | $9.29 | $7.01 | $7.30 | $6.47 | 2,668,217 |
| 2020-05-28 | $7.35 | $7.49 | $7.33 | $7.33 | $6.49 | 502,881 |
| 2020-05-27 | $7.17 | $7.51 | $7.17 | $7.51 | $6.65 | 7,850 |
| 2020-05-26 | $6.20 | $7.32 | $6.20 | $7.09 | $6.28 | 2,506 |
| 2020-05-22 | $6.81 | $6.81 | $6.69 | $6.69 | $5.93 | 1,948 |
| 2020-05-21 | $7.14 | $7.35 | $7.08 | $7.35 | $6.51 | 1,013 |
| 2020-05-20 | $6.62 | $6.73 | $6.58 | $6.58 | $5.83 | 3,912 |
| 2020-05-19 | $6.61 | $6.66 | $6.61 | $6.66 | $5.90 | 852 |
| 2020-05-18 | $6.18 | $6.31 | $6.12 | $6.19 | $5.48 | 28,774 |
| 2020-05-15 | $5.78 | $5.80 | $5.56 | $5.72 | $5.07 | 22,316 |
| 2020-05-14 | $5.25 | $5.45 | $5.25 | $5.41 | $4.79 | 3,341 |
| 2020-05-13 | $5.59 | $5.59 | $5.36 | $5.36 | $4.75 | 14,217 |
| 2020-05-12 | $5.83 | $5.83 | $5.78 | $5.81 | $5.15 | 1,655 |
| 2020-05-11 | $5.77 | $5.77 | $5.59 | $5.63 | $4.99 | 74,394 |
| 2020-05-08 | $8.20 | $8.20 | $6.00 | $6.00 | $5.31 | 1,666 |
| 2020-05-07 | $5.76 | $8.23 | $5.76 | $5.87 | $5.20 | 6,123 |
| 2020-05-06 | $7.49 | $8.78 | $7.49 | $8.78 | $7.77 | 636 |
| 2020-05-05 | $7.90 | $9.30 | $7.00 | $7.00 | $6.20 | 7,813 |
| 2020-05-04 | $5.52 | $6.98 | $5.52 | $5.52 | $4.89 | 1,424 |
| 2020-05-01 | $7.51 | $7.55 | $4.96 | $7.55 | $6.68 | 7,770 |
| 2020-04-30 | $7.00 | $7.08 | $7.00 | $7.08 | $6.26 | 973 |
| 2020-04-29 | $7.57 | $7.63 | $7.57 | $7.63 | $6.75 | 107,644 |
| 2020-04-28 | $7.18 | $7.42 | $7.18 | $7.40 | $6.55 | 480,680 |
| 2020-04-27 | $6.68 | $6.85 | $6.68 | $6.84 | $6.06 | 304,147 |
| 2020-04-24 | $6.69 | $9.49 | $6.23 | $6.69 | $5.92 | 9,572 |
| 2020-04-23 | $7.69 | $7.74 | $7.17 | $7.26 | $6.42 | 691,275 |
| 2020-04-22 | $7.43 | $7.77 | $7.43 | $7.76 | $6.87 | 14,853 |
| 2020-04-21 | $8.00 | $8.00 | $8.00 | $8.00 | $7.08 | 440 |
| 2020-04-20 | $7.09 | $7.09 | $7.04 | $7.04 | $6.23 | 242 |
| 2020-04-17 | $6.87 | $6.87 | $6.87 | $6.87 | $6.08 | 272 |
| 2020-04-16 | $6.96 | $6.96 | $6.96 | $6.96 | $6.16 | 15 |
| 2020-04-15 | $6.96 | $6.96 | $6.96 | $6.96 | $6.16 | 488 |
| 2020-04-13 | $7.24 | $7.24 | $7.24 | $7.24 | $6.41 | 31 |
| 2020-04-09 | $7.35 | $7.35 | $7.24 | $7.24 | $6.41 | 618 |
| 2020-04-07 | $6.96 | $7.02 | $6.96 | $7.02 | $6.21 | 273 |
| 2020-04-06 | $6.42 | $6.54 | $6.42 | $6.48 | $5.74 | 274,334 |
| 2020-04-03 | $6.38 | $6.38 | $6.38 | $6.38 | $5.65 | 26 |
| 2020-04-02 | $6.38 | $6.38 | $6.38 | $6.38 | $5.65 | 194 |
| 2020-03-26 | $10.36 | $10.36 | $10.36 | $10.36 | $9.16 | 62 |
| 2020-03-25 | $10.36 | $10.36 | $10.36 | $10.36 | $9.16 | 1,100 |
| 2020-03-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.04 | 218 |
| 2020-03-20 | $7.32 | $7.33 | $7.32 | $7.33 | $6.48 | 1,100 |
| 2020-03-19 | $6.50 | $6.50 | $6.31 | $6.33 | $5.59 | 316,409 |
| 2020-03-18 | $6.60 | $6.60 | $5.54 | $5.87 | $5.19 | 4,431 |
| 2020-03-17 | $7.51 | $8.00 | $7.50 | $7.89 | $6.97 | 9,020 |
| 2020-03-16 | $7.60 | $8.15 | $7.19 | $7.19 | $6.35 | 1,593 |
| 2020-03-13 | $10.70 | $10.70 | $9.18 | $9.46 | $8.36 | 11,084 |
| 2020-03-12 | $8.60 | $8.79 | $7.90 | $8.79 | $7.77 | 1,642 |
| 2020-03-11 | $9.89 | $9.93 | $9.88 | $9.89 | $8.74 | 11,187 |
| 2020-03-10 | $13.50 | $13.50 | $10.26 | $13.50 | $11.93 | 1,052 |
| 2020-03-09 | $9.97 | $10.04 | $8.60 | $8.60 | $7.60 | 177,676 |
| 2020-03-06 | $10.93 | $10.93 | $10.84 | $10.84 | $9.58 | 459 |
| 2020-03-05 | $11.24 | $11.24 | $11.00 | $11.00 | $9.72 | 2,786 |
| 2020-03-04 | $11.80 | $12.00 | $11.80 | $11.93 | $10.54 | 21,258 |
| 2020-03-03 | $11.60 | $11.60 | $11.60 | $11.60 | $10.25 | 343 |
| 2020-03-02 | $11.87 | $11.88 | $11.87 | $11.88 | $10.50 | 773 |
| 2020-02-28 | $11.35 | $11.35 | $11.32 | $11.35 | $10.03 | 35,990 |
| 2020-02-27 | $11.25 | $11.25 | $11.21 | $11.25 | $9.94 | 6,630 |
| 2020-02-26 | $12.33 | $12.33 | $11.75 | $11.75 | $10.38 | 4,568 |
| 2020-02-25 | $12.78 | $12.81 | $12.57 | $12.57 | $11.11 | 897 |
| 2020-02-24 | $12.78 | $12.78 | $12.78 | $12.78 | $11.29 | 12 |
| 2020-02-21 | $12.77 | $12.78 | $12.77 | $12.78 | $11.29 | 5,832 |
| 2020-02-20 | $12.77 | $12.77 | $12.68 | $12.68 | $11.21 | 1,100 |
| 2020-02-19 | $13.01 | $13.01 | $12.98 | $12.99 | $11.48 | 7,700 |
| 2020-02-18 | $13.10 | $13.10 | $12.98 | $12.98 | $11.47 | 1,637 |
| 2020-02-14 | $13.14 | $13.14 | $13.14 | $13.14 | $11.61 | 250 |
| 2020-02-13 | $13.20 | $13.21 | $13.20 | $13.21 | $11.67 | 11,570 |
| 2020-02-12 | $13.07 | $13.10 | $13.07 | $13.10 | $11.58 | 684 |
| 2020-02-11 | $13.04 | $13.04 | $13.04 | $13.04 | $11.52 | 356 |
| 2020-02-07 | $13.11 | $13.11 | $12.92 | $12.92 | $11.42 | 691 |
| 2020-02-06 | $13.11 | $13.16 | $13.11 | $13.11 | $11.58 | 1,515 |
| 2020-02-05 | $13.55 | $13.57 | $13.47 | $13.55 | $11.98 | 25,210 |
| 2020-02-04 | $13.33 | $13.33 | $13.33 | $13.33 | $11.78 | 1 |
| 2020-02-03 | $13.33 | $13.33 | $13.33 | $13.33 | $11.78 | 17 |
| 2020-01-31 | $13.50 | $13.50 | $13.33 | $13.33 | $11.78 | 1,225 |
| 2020-01-30 | $13.75 | $13.75 | $13.63 | $13.70 | $12.11 | 22,308 |
| 2020-01-29 | $14.29 | $14.29 | $14.29 | $14.29 | $12.63 | 110 |
| 2020-01-28 | $14.06 | $14.25 | $14.06 | $14.25 | $12.59 | 3,236 |
| 2020-01-27 | $13.95 | $13.95 | $13.95 | $13.95 | $12.33 | 550 |
| 2020-01-24 | $14.58 | $14.58 | $14.37 | $14.47 | $12.79 | 26,995 |
| 2020-01-23 | $14.09 | $14.25 | $14.09 | $14.25 | $12.59 | 2,200 |
| 2020-01-22 | $14.15 | $14.15 | $14.15 | $14.15 | $12.51 | 4,527 |
| 2020-01-21 | $13.70 | $13.92 | $13.70 | $13.91 | $12.29 | 10,094 |
| 2020-01-17 | $13.60 | $13.60 | $13.60 | $13.60 | $12.02 | 194 |
| 2020-01-16 | $14.22 | $14.22 | $13.52 | $13.52 | $11.95 | 1,679 |
| 2020-01-15 | $13.61 | $13.61 | $13.61 | $13.61 | $12.03 | 138 |
| 2020-01-14 | $14.28 | $14.28 | $14.28 | $14.28 | $12.62 | 407 |
| 2020-01-13 | $14.33 | $14.45 | $14.33 | $14.45 | $12.77 | 402 |
| 2020-01-10 | $14.26 | $14.26 | $14.26 | $14.26 | $12.60 | 52 |
| 2020-01-09 | $14.66 | $14.66 | $14.18 | $14.26 | $12.60 | 4,464 |
| 2020-01-06 | $14.19 | $14.37 | $14.19 | $14.37 | $12.70 | 6,399 |
| 2020-01-03 | $14.30 | $14.61 | $14.30 | $14.61 | $12.91 | 3,991 |
| 2020-01-02 | $14.30 | $14.30 | $14.30 | $14.30 | $12.64 | 550 |
| 2019-12-30 | $14.69 | $14.69 | $14.50 | $14.50 | $12.81 | 7,374 |
| 2019-12-27 | $14.67 | $14.68 | $14.58 | $14.68 | $12.97 | 13,200 |
| 2019-12-23 | $13.95 | $13.95 | $13.95 | $13.95 | $12.32 | 168 |
| 2019-12-19 | $13.66 | $13.66 | $13.40 | $13.57 | $11.98 | 36,161 |
| 2019-12-18 | $13.29 | $13.29 | $13.29 | $13.29 | $11.73 | 45,609 |
| 2019-12-17 | $13.00 | $13.22 | $13.00 | $13.22 | $11.67 | 8,250 |
| 2019-12-16 | $13.99 | $13.99 | $13.99 | $13.99 | $12.35 | 133 |
| 2019-12-13 | $12.82 | $13.19 | $12.82 | $13.14 | $11.60 | 16,742 |
| 2019-12-12 | $12.99 | $13.00 | $12.99 | $13.00 | $11.48 | 11,006 |
| 2019-12-04 | $12.08 | $12.55 | $12.08 | $12.50 | $11.04 | 8,120 |
| 2019-12-02 | $12.10 | $12.29 | $12.10 | $12.28 | $10.84 | 32,148 |
| 2019-11-26 | $11.40 | $12.48 | $11.40 | $12.48 | $11.02 | 6,028 |
| 2019-11-22 | $12.00 | $12.00 | $12.00 | $12.00 | $10.60 | 22,000 |
| 2019-11-21 | $11.65 | $11.90 | $11.65 | $11.90 | $10.51 | 16,841 |
| 2019-11-15 | $11.99 | $12.46 | $11.99 | $12.46 | $11.00 | 476 |
| 2019-11-12 | $12.63 | $12.63 | $12.63 | $12.63 | $11.15 | 183 |
| 2019-11-11 | $13.00 | $13.00 | $12.20 | $12.20 | $10.77 | 1,210 |
| 2019-11-05 | $13.23 | $13.23 | $12.74 | $13.15 | $11.61 | 1,509 |
| 2019-11-04 | $13.39 | $13.39 | $13.39 | $13.39 | $11.82 | 359 |
| 2019-10-28 | $13.43 | $13.99 | $13.31 | $13.99 | $12.35 | 1,641 |
| 2019-10-23 | $12.63 | $12.63 | $12.63 | $12.63 | $11.15 | 49,171 |
| 2019-10-22 | $12.50 | $12.51 | $12.50 | $12.51 | $11.05 | 4,180 |
| 2019-10-21 | $12.41 | $12.41 | $12.41 | $12.41 | $10.96 | 4,178 |
| 2019-10-14 | $12.96 | $12.96 | $12.96 | $12.96 | $11.44 | 431 |
| 2019-10-04 | $11.59 | $11.59 | $11.59 | $11.59 | $10.23 | 181 |
| 2019-10-01 | $12.62 | $12.62 | $12.62 | $12.62 | $11.14 | 1,062 |
| 2019-09-18 | $12.90 | $12.90 | $12.90 | $12.90 | $11.39 | 7,664 |
| 2019-09-12 | $12.90 | $12.90 | $12.90 | $12.90 | $11.39 | 851 |
| 2019-09-11 | $12.71 | $12.71 | $12.71 | $12.71 | $11.22 | 533 |
| 2019-09-05 | $12.49 | $12.49 | $12.49 | $12.49 | $11.03 | 1 |
| 2019-09-04 | $12.49 | $12.49 | $12.49 | $12.49 | $11.03 | 586 |
| 2019-08-29 | $11.65 | $11.65 | $11.65 | $11.65 | $10.29 | 440 |
| 2019-08-28 | $10.84 | $11.40 | $10.84 | $11.40 | $10.07 | 262,895 |
| 2019-08-23 | $12.40 | $12.40 | $11.78 | $11.78 | $10.40 | 3,873 |
| 2019-08-21 | $13.11 | $13.11 | $13.11 | $13.11 | $11.58 | 110 |
| 2019-08-19 | $12.52 | $12.52 | $12.52 | $12.52 | $11.05 | 1,111 |
| 2019-08-15 | $12.10 | $12.10 | $12.10 | $12.10 | $10.68 | 110 |
| 2019-08-14 | $13.00 | $13.00 | $13.00 | $13.00 | $11.48 | 18,810 |
| 2019-08-09 | $13.00 | $13.00 | $13.00 | $13.00 | $11.48 | 8,470 |
| 2019-08-06 | $12.41 | $12.41 | $12.41 | $12.41 | $10.96 | 18,810 |
| 2019-08-05 | $12.34 | $12.34 | $12.34 | $12.34 | $10.90 | 33 |
| 2019-08-01 | $12.34 | $12.34 | $12.34 | $12.34 | $10.90 | 1,350 |
| 2019-07-31 | $13.36 | $13.36 | $13.36 | $13.36 | $11.80 | 2,346 |
| 2019-07-29 | $12.70 | $12.85 | $12.70 | $12.85 | $11.35 | 3,080 |
| 2019-07-25 | $12.40 | $12.40 | $12.40 | $12.40 | $10.95 | 165 |
| 2019-07-24 | $13.15 | $13.15 | $13.15 | $13.15 | $11.61 | 4,180 |
| 2019-07-12 | $13.00 | $13.00 | $13.00 | $13.00 | $11.48 | 550 |
| 2019-07-11 | $13.63 | $13.63 | $13.39 | $13.39 | $11.82 | 1,621 |
| 2019-07-10 | $13.06 | $13.06 | $13.01 | $13.01 | $11.49 | 5,847 |
| 2019-07-08 | $12.65 | $18.75 | $12.65 | $13.47 | $11.89 | 2,475 |
| 2019-07-05 | $12.65 | $12.65 | $12.65 | $12.65 | $11.17 | 110 |
| 2019-07-03 | $11.70 | $11.70 | $11.70 | $11.70 | $10.32 | 530 |
| 2019-07-02 | $12.65 | $12.65 | $12.65 | $12.65 | $11.16 | 110 |
| 2019-06-27 | $11.91 | $11.91 | $11.91 | $11.91 | $10.50 | 110 |
| 2019-06-26 | $13.50 | $13.50 | $13.50 | $13.50 | $11.91 | 91 |
| 2019-06-24 | $13.50 | $13.50 | $13.50 | $13.50 | $11.91 | 55 |
| 2019-06-21 | $13.50 | $13.50 | $13.50 | $13.50 | $11.91 | 8 |
| 2019-06-20 | $12.00 | $13.50 | $12.00 | $13.50 | $11.91 | 1,760 |
| 2019-06-18 | $11.76 | $11.76 | $11.76 | $11.76 | $10.37 | 5 |
| 2019-06-14 | $12.00 | $12.00 | $11.76 | $11.76 | $10.37 | 440 |
| 2019-06-06 | $11.85 | $11.85 | $11.60 | $11.60 | $10.23 | 4,636 |
| 2019-05-24 | $10.24 | $10.24 | $10.24 | $10.24 | $9.03 | 182 |
| 2019-05-23 | $10.76 | $10.76 | $10.76 | $10.76 | $9.49 | 1 |
| 2019-05-21 | $10.76 | $10.76 | $10.76 | $10.76 | $9.49 | 5,003 |
| 2019-05-20 | $10.76 | $10.76 | $10.76 | $10.76 | $9.49 | 119 |
| 2019-05-17 | $9.80 | $9.80 | $9.80 | $9.80 | $8.64 | 110 |
| 2019-05-16 | $9.93 | $9.93 | $9.90 | $9.90 | $8.73 | 1,210 |
| 2019-05-15 | $9.93 | $9.93 | $9.93 | $9.93 | $8.76 | 121 |
| 2019-05-07 | $10.70 | $10.70 | $10.70 | $10.70 | $9.44 | 60 |
| 2019-05-03 | $10.70 | $10.70 | $10.70 | $10.70 | $9.44 | 610 |
| 2019-05-02 | $10.77 | $10.77 | $10.77 | $10.77 | $8.59 | 121 |
| 2019-05-01 | $12.00 | $12.00 | $11.90 | $11.90 | $9.49 | 242 |
| 2019-04-29 | $12.03 | $12.03 | $12.03 | $12.03 | $9.59 | 100 |
| 2019-04-26 | $12.03 | $12.03 | $12.03 | $12.03 | $9.59 | 2,251 |
| 2019-04-24 | $11.49 | $11.49 | $11.49 | $11.49 | $9.16 | 121 |
| 2019-04-18 | $10.34 | $11.63 | $10.34 | $11.63 | $9.27 | 878 |
| 2019-04-17 | $10.60 | $10.60 | $10.40 | $10.55 | $8.41 | 1,948 |
| 2019-04-16 | $10.69 | $11.37 | $10.69 | $11.37 | $9.07 | 2,299 |
| 2019-04-12 | $10.74 | $10.74 | $10.74 | $10.74 | $8.56 | 424 |
| 2019-04-11 | $11.06 | $11.06 | $11.06 | $11.06 | $8.82 | 199 |
| 2019-04-10 | $11.36 | $11.36 | $11.36 | $11.36 | $9.06 | 5,127 |
| 2019-04-09 | $11.28 | $11.28 | $11.17 | $11.17 | $8.91 | 2,104 |
| 2019-04-02 | $11.05 | $11.05 | $11.05 | $11.05 | $8.81 | 1 |
| 2019-03-28 | $11.05 | $11.05 | $11.05 | $11.05 | $8.81 | 1,210 |
| 2019-03-27 | $10.50 | $10.50 | $10.50 | $10.50 | $8.36 | 363 |
| 2019-03-26 | $10.71 | $11.60 | $10.71 | $11.60 | $9.24 | 40,380 |
| 2019-03-21 | $11.55 | $11.55 | $11.55 | $11.55 | $9.20 | 2,420 |
| 2019-03-20 | $11.60 | $11.60 | $11.60 | $11.60 | $9.24 | 831 |
| 2019-03-19 | $12.08 | $12.08 | $12.08 | $12.08 | $9.62 | 476 |
| 2019-03-13 | $11.47 | $11.47 | $11.47 | $11.47 | $9.13 | 1,210 |
| 2019-03-12 | $11.99 | $11.99 | $11.99 | $11.99 | $9.55 | 873 |
| 2019-03-11 | $11.66 | $11.66 | $11.66 | $11.66 | $9.28 | 121 |
| 2019-02-27 | $11.90 | $11.90 | $11.90 | $11.90 | $9.47 | 3,231 |
| 2019-02-25 | $11.88 | $11.88 | $11.88 | $11.88 | $9.46 | 1,210 |
| 2019-02-19 | $11.89 | $12.12 | $11.89 | $12.12 | $9.65 | 968 |
| 2019-02-15 | $12.21 | $12.21 | $12.21 | $12.21 | $9.72 | 484 |
| 2019-02-13 | $11.82 | $11.82 | $11.82 | $11.82 | $9.41 | 60,785 |
| 2019-02-12 | $11.82 | $11.82 | $11.82 | $11.82 | $9.41 | 3,025 |
| 2019-02-07 | $11.51 | $11.81 | $11.51 | $11.81 | $9.40 | 6,715 |
| 2019-02-06 | $12.02 | $12.15 | $12.02 | $12.15 | $9.67 | 2,541 |
| 2019-01-31 | $12.04 | $12.31 | $12.04 | $12.31 | $9.80 | 1,331 |
| 2019-01-30 | $12.30 | $12.30 | $12.30 | $12.30 | $9.79 | 6,050 |
| 2019-01-29 | $11.79 | $12.05 | $11.79 | $12.05 | $9.59 | 4,565 |
| 2019-01-25 | $11.40 | $11.40 | $11.40 | $11.40 | $9.08 | 1,210 |
| 2019-01-18 | $11.85 | $11.85 | $11.52 | $11.52 | $9.17 | 605 |
| 2019-01-17 | $11.64 | $11.64 | $11.64 | $11.64 | $9.27 | 219 |
| 2019-01-16 | $11.78 | $11.78 | $11.17 | $11.40 | $9.08 | 4,174 |
| 2019-01-15 | $11.25 | $11.25 | $11.25 | $11.25 | $8.95 | 223 |
| 2019-01-14 | $11.19 | $11.19 | $11.19 | $11.19 | $8.91 | 121 |
| 2019-01-11 | $11.76 | $11.76 | $11.76 | $11.76 | $9.36 | 421 |
| 2019-01-09 | $11.49 | $11.49 | $11.49 | $11.49 | $9.15 | 121 |
| 2019-01-08 | $11.11 | $11.11 | $11.11 | $11.11 | $8.84 | 7,413 |
| 2019-01-03 | $10.33 | $10.33 | $10.33 | $10.33 | $8.23 | 0 |
| 2019-01-02 | $10.35 | $10.35 | $10.35 | $10.35 | $8.24 | 3 |
| 2018-12-19 | $10.35 | $10.35 | $10.35 | $10.35 | $8.24 | 955 |
| 2018-12-17 | $10.27 | $10.69 | $10.26 | $10.68 | $8.50 | 1,017 |
| 2018-12-13 | $10.35 | $10.86 | $10.35 | $10.86 | $8.65 | 1,576 |
| 2018-12-12 | $10.64 | $10.64 | $10.64 | $10.64 | $8.47 | 1,983 |
| 2018-12-11 | $10.03 | $10.03 | $10.03 | $10.03 | $7.99 | 19 |
| 2018-12-10 | $10.03 | $10.03 | $10.03 | $10.03 | $7.99 | 121 |
| 2018-12-07 | $10.65 | $10.76 | $10.10 | $10.10 | $8.04 | 12,731 |
| 2018-12-06 | $10.14 | $10.14 | $10.14 | $10.14 | $8.07 | 625 |
| 2018-12-03 | $10.50 | $10.50 | $10.50 | $10.50 | $8.36 | 8,591 |
| 2018-11-27 | $9.74 | $9.74 | $9.74 | $9.74 | $7.76 | 64,107 |
| 2018-11-26 | $10.57 | $10.57 | $10.57 | $10.57 | $8.42 | 605 |
| 2018-11-19 | $10.60 | $10.60 | $10.60 | $10.60 | $8.44 | 1,579 |
| 2018-11-15 | $10.27 | $10.27 | $10.27 | $10.27 | $8.18 | 1,066 |
| 2018-11-08 | $10.13 | $10.13 | $10.13 | $10.13 | $8.07 | 254 |
| 2018-11-02 | $10.54 | $10.54 | $10.54 | $10.54 | $8.39 | 1,269 |
| 2018-10-31 | $10.15 | $10.73 | $10.06 | $10.73 | $8.54 | 205,105 |
| 2018-10-30 | $10.10 | $10.10 | $10.10 | $10.10 | $8.04 | 0 |
| 2018-10-29 | $11.00 | $11.00 | $10.10 | $10.10 | $8.04 | 5,190 |
| 2018-10-26 | $9.76 | $9.76 | $9.76 | $9.76 | $7.77 | 562 |
| 2018-10-25 | $9.66 | $9.66 | $9.62 | $9.66 | $7.69 | 959 |
| 2018-10-23 | $9.61 | $9.61 | $9.61 | $9.61 | $7.65 | 216 |
| 2018-10-22 | $9.59 | $9.59 | $9.59 | $9.59 | $7.64 | 435 |
| 2018-10-18 | $9.61 | $9.61 | $9.61 | $9.61 | $7.65 | 705 |
| 2018-10-17 | $9.61 | $9.61 | $9.61 | $9.61 | $7.65 | 415 |
| 2018-10-11 | $9.61 | $9.61 | $9.61 | $9.61 | $7.65 | 349 |
| 2018-10-10 | $9.55 | $9.55 | $9.55 | $9.55 | $7.60 | 5,752 |
| 2018-10-09 | $9.61 | $9.61 | $9.61 | $9.61 | $7.65 | 1,017 |
| 2018-10-05 | $8.91 | $8.91 | $8.91 | $8.91 | $7.09 | 1,036 |
| 2018-10-01 | $7.89 | $7.89 | $7.89 | $7.89 | $6.28 | 0 |
| 2018-09-28 | $7.90 | $7.90 | $7.90 | $7.90 | $6.29 | 258,775 |
| 2018-09-27 | $7.93 | $7.93 | $7.90 | $7.90 | $6.28 | 7,906 |
| 2018-09-21 | $7.53 | $7.53 | $7.53 | $7.53 | $5.98 | 96,800 |
| 2018-08-24 | $7.25 | $7.25 | $7.25 | $7.25 | $5.76 | 2,302 |
| 2018-08-23 | $7.25 | $7.25 | $7.25 | $7.25 | $5.76 | 121 |
| 2018-08-16 | $7.61 | $7.61 | $7.61 | $7.61 | $6.05 | 36,300 |
| 2018-07-24 | $8.40 | $8.40 | $8.40 | $8.40 | $6.68 | 42 |
| 2018-07-23 | $8.40 | $8.40 | $8.40 | $8.40 | $6.68 | 3,817 |
| 2018-07-17 | $7.32 | $7.70 | $7.32 | $7.70 | $6.12 | 32,724 |
| 2018-06-19 | $8.10 | $8.10 | $7.58 | $7.58 | $6.02 | 28,727 |
| 2018-06-12 | $7.47 | $7.47 | $7.47 | $7.47 | $5.94 | 121 |
| 2018-06-08 | $7.34 | $7.34 | $7.34 | $7.34 | $5.83 | 46,904 |
| 2018-06-07 | $6.93 | $7.34 | $6.93 | $7.34 | $5.83 | 726 |
| 2018-05-24 | $9.70 | $9.70 | $9.70 | $9.70 | $7.71 | 4,514 |
| 2018-04-20 | $9.69 | $9.70 | $9.50 | $9.70 | $7.71 | 12,463 |
| 2018-04-17 | $9.74 | $9.87 | $9.74 | $9.87 | $7.81 | 24,442 |
| 2018-04-12 | $9.68 | $9.69 | $9.68 | $9.69 | $7.68 | 243,039 |
| 2018-04-11 | $9.71 | $9.71 | $9.71 | $9.71 | $7.69 | 130,868 |
| 2018-04-09 | $9.65 | $9.71 | $9.65 | $9.71 | $7.69 | 83,782 |
| 2018-04-06 | $10.58 | $10.58 | $10.58 | $10.58 | $8.38 | 229,311 |
| 2018-04-04 | $10.58 | $10.58 | $10.58 | $10.58 | $8.38 | 83,940 |
| 2018-04-03 | $10.58 | $10.58 | $10.58 | $10.58 | $8.38 | 35,973 |
| 2018-04-02 | $10.58 | $10.58 | $10.58 | $10.58 | $8.38 | 37,887 |
| 2018-03-29 | $10.58 | $10.58 | $10.58 | $10.58 | $8.38 | 368,190 |
| 2018-03-26 | $10.58 | $10.58 | $10.58 | $10.58 | $8.38 | 60 |
| 2018-03-15 | $10.60 | $10.60 | $10.60 | $10.60 | $8.39 | 6,594 |
| 2018-03-07 | $10.50 | $10.50 | $10.50 | $10.50 | $8.31 | 121 |
| 2018-02-27 | $10.70 | $10.70 | $10.70 | $10.70 | $8.47 | 14,641 |
| 2018-02-21 | $10.53 | $10.53 | $10.53 | $10.53 | $8.34 | 10,666 |
| 2018-02-20 | $10.55 | $10.60 | $10.55 | $10.60 | $8.39 | 11,113 |
| 2018-02-16 | $11.00 | $11.00 | $10.85 | $10.85 | $8.59 | 363 |
| 2018-02-14 | $10.50 | $10.60 | $10.50 | $10.60 | $8.40 | 71,390 |
| 2018-02-09 | $10.21 | $10.21 | $10.21 | $10.21 | $8.08 | 12,100 |
| 2018-02-08 | $10.09 | $10.80 | $10.09 | $10.80 | $8.55 | 13,310 |
| 2018-01-30 | $11.65 | $11.65 | $11.65 | $11.65 | $9.22 | 6,050 |
| 2018-01-16 | $11.26 | $11.26 | $11.26 | $11.26 | $8.91 | 31,399 |
| 2018-01-02 | $11.51 | $11.51 | $11.51 | $11.51 | $9.12 | 31,798 |
| 2017-11-01 | $11.53 | $11.53 | $11.53 | $11.53 | $9.13 | 42 |
| 2017-10-19 | $11.53 | $11.53 | $11.53 | $11.53 | $9.13 | 226,681 |
Lojas Renner S.A. (LRENY) News Headlines
Recent Lojas Renner S.A. (LRENY) News
Similar Companies to Lojas Renner S.A. (LRENY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |