Stealth BioTherapeutics Corp (MITO) Exchange: NASDAQ
Data as of May 2, 2025
$0.32 ($0.00) 0.00%
Stealth BioTherapeutics Corp - Daily Information
Click for more stock information on Stealth BioTherapeutics Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.32 |
| Previous Close | $0.32 |
| High | $0.32 |
| Low | $0.32 |
| Adjusted Open | $0.32 |
| Previous Adjusted Close | $0.32 |
| Adjusted High | $0.32 |
| Adjusted Low | $0.32 |
About Stealth BioTherapeutics Corp (MITO)
Stealth BioTherapeutics Corp - ADR
Invest in Stealth BioTherapeutics Corp (MITO)
Historical Stock Data for Stealth BioTherapeutics Corp (MITO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2022-11-15 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 1,299,740 |
| 2022-11-14 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 710,345 |
| 2022-11-11 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 165,212 |
| 2022-11-10 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 67,546 |
| 2022-11-09 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 124,324 |
| 2022-11-08 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 568,130 |
| 2022-11-07 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 34,648 |
| 2022-11-04 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 330,291 |
| 2022-11-03 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 703,083 |
| 2022-11-02 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 229,013 |
| 2022-11-01 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 1,418,938 |
| 2022-10-31 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 197,561 |
| 2022-10-28 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 139,242 |
| 2022-10-27 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 73,982 |
| 2022-10-26 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 137,152 |
| 2022-10-25 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 83,767 |
| 2022-10-24 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 101,538 |
| 2022-10-21 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 49,660 |
| 2022-10-20 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 53,041 |
| 2022-10-19 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 40,307 |
| 2022-10-18 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 72,673 |
| 2022-10-17 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 82,648 |
| 2022-10-14 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 109,118 |
| 2022-10-13 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 33,998 |
| 2022-10-12 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 8,318 |
| 2022-10-11 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 8,047 |
| 2022-10-10 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 179,929 |
| 2022-10-07 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 106,143 |
| 2022-10-06 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 4,238 |
| 2022-10-05 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 65,741 |
| 2022-10-04 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 85,117 |
| 2022-10-03 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 702,224 |
| 2022-09-30 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 65,758 |
| 2022-09-29 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 16,752 |
| 2022-09-28 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 37,260 |
| 2022-09-27 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 50,937 |
| 2022-09-26 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 56,041 |
| 2022-09-23 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 49,683 |
| 2022-09-22 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 71,798 |
| 2022-09-21 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 27,820 |
| 2022-09-20 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 112,362 |
| 2022-09-19 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 55,747 |
| 2022-09-16 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 13,500 |
| 2022-09-15 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 63,771 |
| 2022-09-14 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 106,091 |
| 2022-09-13 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 444,383 |
| 2022-09-12 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 1,111,544 |
| 2022-09-09 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 106,656 |
| 2022-09-08 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 65,909 |
| 2022-09-07 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 111,725 |
| 2022-09-06 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 15,458 |
| 2022-09-02 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 130,641 |
| 2022-09-01 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 210,731 |
| 2022-08-31 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 178,543 |
| 2022-08-30 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 183,411 |
| 2022-08-29 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 318,206 |
| 2022-08-26 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 322,983 |
| 2022-08-25 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 95,409 |
| 2022-08-24 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 96,553 |
| 2022-08-23 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 375,092 |
| 2022-08-22 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 156,385 |
| 2022-08-19 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 269,046 |
| 2022-08-18 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 183,715 |
| 2022-08-17 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 20,500 |
| 2022-08-16 | $0.31 | $0.32 | $0.29 | $0.32 | $0.32 | 478,558 |
| 2022-08-15 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 185,162 |
| 2022-08-12 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 144,156 |
| 2022-08-11 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 173,917 |
| 2022-08-10 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 210,561 |
| 2022-08-09 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 448,859 |
| 2022-08-08 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 827,311 |
| 2022-08-05 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 358,766 |
| 2022-08-04 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 767,293 |
| 2022-08-03 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 1,438,312 |
| 2022-08-02 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 1,403,742 |
| 2022-08-01 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 7,434,735 |
| 2022-07-29 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 280,579 |
| 2022-07-28 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 103,486 |
| 2022-07-27 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 418,001 |
| 2022-07-26 | $0.24 | $0.26 | $0.23 | $0.24 | $0.24 | 892,564 |
| 2022-07-25 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 68,882 |
| 2022-07-22 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 114,056 |
| 2022-07-21 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 169,663 |
| 2022-07-20 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 194,414 |
| 2022-07-19 | $0.22 | $0.23 | $0.21 | $0.23 | $0.23 | 93,236 |
| 2022-07-18 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 140,005 |
| 2022-07-15 | $0.21 | $0.23 | $0.20 | $0.23 | $0.23 | 195,887 |
| 2022-07-14 | $0.21 | $0.22 | $0.19 | $0.22 | $0.22 | 192,367 |
| 2022-07-13 | $0.20 | $0.23 | $0.19 | $0.21 | $0.21 | 257,531 |
| 2022-07-12 | $0.22 | $0.23 | $0.20 | $0.20 | $0.20 | 1,090,086 |
| 2022-07-11 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 201,583 |
| 2022-07-08 | $0.24 | $0.25 | $0.22 | $0.24 | $0.24 | 190,306 |
| 2022-07-07 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 176,382 |
| 2022-07-06 | $0.24 | $0.25 | $0.22 | $0.22 | $0.22 | 318,235 |
| 2022-07-05 | $0.25 | $0.26 | $0.22 | $0.25 | $0.25 | 264,682 |
| 2022-07-01 | $0.24 | $0.27 | $0.23 | $0.25 | $0.25 | 762,444 |
| 2022-06-30 | $0.25 | $0.27 | $0.23 | $0.25 | $0.25 | 445,718 |
| 2022-06-29 | $0.27 | $0.29 | $0.25 | $0.26 | $0.26 | 473,855 |
| 2022-06-28 | $0.27 | $0.30 | $0.26 | $0.26 | $0.26 | 518,084 |
| 2022-06-27 | $0.31 | $0.31 | $0.25 | $0.27 | $0.27 | 1,304,352 |
| 2022-06-24 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 212,067 |
| 2022-06-23 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 616,722 |
| 2022-06-22 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 421,493 |
| 2022-06-21 | $0.30 | $0.32 | $0.26 | $0.30 | $0.30 | 366,400 |
| 2022-06-17 | $0.31 | $0.33 | $0.26 | $0.33 | $0.33 | 382,302 |
| 2022-06-16 | $0.28 | $0.34 | $0.28 | $0.31 | $0.31 | 350,362 |
| 2022-06-15 | $0.26 | $0.30 | $0.26 | $0.29 | $0.29 | 594,262 |
| 2022-06-14 | $0.29 | $0.31 | $0.25 | $0.28 | $0.28 | 1,358,840 |
| 2022-06-13 | $0.25 | $0.29 | $0.25 | $0.28 | $0.28 | 585,147 |
| 2022-06-10 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 785,315 |
| 2022-06-09 | $0.33 | $0.33 | $0.27 | $0.28 | $0.28 | 2,149,258 |
| 2022-06-08 | $0.38 | $0.43 | $0.30 | $0.33 | $0.33 | 20,668,766 |
| 2022-06-07 | $0.25 | $0.27 | $0.22 | $0.27 | $0.27 | 1,104,819 |
| 2022-06-06 | $0.26 | $0.26 | $0.22 | $0.25 | $0.25 | 517,613 |
| 2022-06-03 | $0.27 | $0.27 | $0.23 | $0.24 | $0.24 | 673,889 |
| 2022-06-02 | $0.25 | $0.26 | $0.22 | $0.25 | $0.25 | 571,667 |
| 2022-06-01 | $0.26 | $0.26 | $0.23 | $0.25 | $0.25 | 610,267 |
| 2022-05-31 | $0.23 | $0.32 | $0.22 | $0.27 | $0.27 | 5,180,903 |
| 2022-05-27 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 761,867 |
| 2022-05-26 | $0.18 | $0.22 | $0.18 | $0.21 | $0.21 | 262,306 |
| 2022-05-25 | $0.23 | $0.23 | $0.16 | $0.21 | $0.21 | 1,971,820 |
| 2022-05-24 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 398,263 |
| 2022-05-23 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 608,651 |
| 2022-05-20 | $0.22 | $0.25 | $0.22 | $0.24 | $0.24 | 427,244 |
| 2022-05-19 | $0.23 | $0.25 | $0.22 | $0.23 | $0.23 | 383,336 |
| 2022-05-18 | $0.25 | $0.27 | $0.23 | $0.23 | $0.23 | 686,169 |
| 2022-05-17 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 1,026,131 |
| 2022-05-16 | $0.23 | $0.25 | $0.20 | $0.24 | $0.24 | 1,934,085 |
| 2022-05-13 | $0.23 | $0.23 | $0.19 | $0.23 | $0.23 | 5,388,614 |
| 2022-05-12 | $0.33 | $0.38 | $0.21 | $0.25 | $0.25 | 77,020,596 |
| 2022-05-11 | $0.22 | $0.22 | $0.18 | $0.19 | $0.19 | 1,734,144 |
| 2022-05-10 | $0.23 | $0.30 | $0.20 | $0.22 | $0.22 | 4,113,457 |
| 2022-05-09 | $0.19 | $0.23 | $0.18 | $0.23 | $0.23 | 4,267,291 |
| 2022-05-06 | $0.21 | $0.23 | $0.17 | $0.18 | $0.18 | 5,507,385 |
| 2022-05-05 | $0.27 | $0.27 | $0.21 | $0.21 | $0.21 | 2,990,815 |
| 2022-05-04 | $0.29 | $0.31 | $0.26 | $0.27 | $0.27 | 2,803,591 |
| 2022-05-03 | $0.27 | $0.35 | $0.27 | $0.29 | $0.29 | 4,433,500 |
| 2022-05-02 | $0.34 | $0.38 | $0.27 | $0.28 | $0.28 | 834,496 |
| 2022-04-29 | $0.38 | $0.42 | $0.37 | $0.41 | $0.41 | 107,101 |
| 2022-04-28 | $0.41 | $0.43 | $0.39 | $0.41 | $0.41 | 110,411 |
| 2022-04-27 | $0.44 | $0.49 | $0.39 | $0.42 | $0.42 | 257,219 |
| 2022-04-26 | $0.47 | $0.49 | $0.44 | $0.44 | $0.44 | 247,577 |
| 2022-04-25 | $0.47 | $0.51 | $0.46 | $0.49 | $0.49 | 166,818 |
| 2022-04-22 | $0.48 | $0.52 | $0.45 | $0.48 | $0.48 | 116,713 |
| 2022-04-21 | $0.49 | $0.52 | $0.45 | $0.47 | $0.47 | 359,240 |
| 2022-04-20 | $0.50 | $0.53 | $0.48 | $0.49 | $0.49 | 463,480 |
| 2022-04-19 | $0.47 | $0.50 | $0.46 | $0.49 | $0.49 | 317,101 |
| 2022-04-18 | $0.48 | $0.49 | $0.45 | $0.47 | $0.47 | 151,551 |
| 2022-04-14 | $0.50 | $0.52 | $0.46 | $0.46 | $0.46 | 386,714 |
| 2022-04-13 | $0.51 | $0.57 | $0.47 | $0.48 | $0.48 | 882,528 |
| 2022-04-12 | $0.53 | $0.57 | $0.51 | $0.52 | $0.52 | 102,508 |
| 2022-04-11 | $0.63 | $0.63 | $0.53 | $0.56 | $0.56 | 121,629 |
| 2022-04-08 | $0.67 | $0.67 | $0.61 | $0.63 | $0.63 | 61,116 |
| 2022-04-07 | $0.69 | $0.69 | $0.62 | $0.65 | $0.65 | 38,640 |
| 2022-04-06 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 36,741 |
| 2022-04-05 | $0.69 | $0.72 | $0.66 | $0.68 | $0.68 | 30,505 |
| 2022-04-04 | $0.68 | $0.72 | $0.66 | $0.71 | $0.71 | 63,389 |
| 2022-04-01 | $0.71 | $0.71 | $0.66 | $0.67 | $0.67 | 100,216 |
| 2022-03-31 | $0.70 | $0.73 | $0.66 | $0.70 | $0.70 | 64,397 |
| 2022-03-30 | $0.69 | $0.72 | $0.66 | $0.70 | $0.70 | 71,646 |
| 2022-03-29 | $0.67 | $0.71 | $0.64 | $0.69 | $0.69 | 193,718 |
| 2022-03-28 | $0.73 | $0.75 | $0.66 | $0.70 | $0.70 | 1,075,057 |
| 2022-03-25 | $0.70 | $0.72 | $0.66 | $0.71 | $0.71 | 288,288 |
| 2022-03-24 | $0.69 | $0.75 | $0.60 | $0.72 | $0.72 | 690,279 |
| 2022-03-23 | $0.70 | $0.79 | $0.70 | $0.71 | $0.71 | 2,615,806 |
| 2022-03-22 | $0.70 | $0.70 | $0.64 | $0.67 | $0.67 | 112,630 |
| 2022-03-21 | $0.66 | $0.70 | $0.62 | $0.67 | $0.67 | 109,257 |
| 2022-03-18 | $0.61 | $0.66 | $0.60 | $0.66 | $0.66 | 194,532 |
| 2022-03-17 | $0.56 | $0.64 | $0.56 | $0.61 | $0.61 | 34,160 |
| 2022-03-16 | $0.64 | $0.64 | $0.50 | $0.58 | $0.58 | 200,491 |
| 2022-03-15 | $0.57 | $0.70 | $0.55 | $0.62 | $0.62 | 369,405 |
| 2022-03-14 | $0.58 | $0.60 | $0.55 | $0.58 | $0.58 | 30,224 |
| 2022-03-11 | $0.60 | $0.63 | $0.57 | $0.60 | $0.60 | 41,576 |
| 2022-03-10 | $0.60 | $0.63 | $0.57 | $0.60 | $0.60 | 50,094 |
| 2022-03-09 | $0.59 | $0.63 | $0.58 | $0.60 | $0.60 | 173,240 |
| 2022-03-08 | $0.54 | $0.55 | $0.51 | $0.55 | $0.55 | 105,626 |
| 2022-03-07 | $0.50 | $0.54 | $0.48 | $0.53 | $0.53 | 81,468 |
| 2022-03-04 | $0.52 | $0.52 | $0.47 | $0.49 | $0.49 | 230,101 |
| 2022-03-03 | $0.57 | $0.57 | $0.52 | $0.52 | $0.52 | 127,399 |
| 2022-03-02 | $0.54 | $0.60 | $0.51 | $0.55 | $0.55 | 233,609 |
| 2022-03-01 | $0.56 | $0.66 | $0.50 | $0.54 | $0.54 | 312,949 |
| 2022-02-28 | $0.58 | $0.61 | $0.52 | $0.56 | $0.56 | 167,979 |
| 2022-02-25 | $0.58 | $0.60 | $0.54 | $0.55 | $0.55 | 129,853 |
| 2022-02-24 | $0.57 | $0.64 | $0.53 | $0.61 | $0.61 | 253,897 |
| 2022-02-23 | $0.47 | $0.75 | $0.47 | $0.65 | $0.65 | 2,377,150 |
| 2022-02-22 | $0.55 | $0.58 | $0.47 | $0.49 | $0.49 | 126,160 |
| 2022-02-18 | $0.61 | $0.61 | $0.56 | $0.57 | $0.57 | 39,101 |
| 2022-02-17 | $0.62 | $0.65 | $0.61 | $0.61 | $0.61 | 60,280 |
| 2022-02-16 | $0.63 | $0.66 | $0.63 | $0.63 | $0.63 | 30,888 |
| 2022-02-15 | $0.63 | $0.70 | $0.63 | $0.65 | $0.65 | 106,702 |
| 2022-02-14 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 13,720 |
| 2022-02-11 | $0.73 | $0.73 | $0.62 | $0.62 | $0.62 | 145,591 |
| 2022-02-10 | $0.63 | $0.67 | $0.63 | $0.64 | $0.64 | 32,764 |
| 2022-02-09 | $0.65 | $0.68 | $0.63 | $0.64 | $0.64 | 36,477 |
| 2022-02-08 | $0.65 | $0.66 | $0.63 | $0.64 | $0.64 | 8,293 |
| 2022-02-07 | $0.64 | $0.66 | $0.63 | $0.64 | $0.64 | 20,531 |
| 2022-02-04 | $0.65 | $0.67 | $0.63 | $0.63 | $0.63 | 10,320 |
| 2022-02-03 | $0.70 | $0.70 | $0.63 | $0.67 | $0.67 | 21,986 |
| 2022-02-02 | $0.66 | $0.70 | $0.63 | $0.68 | $0.68 | 65,721 |
| 2022-02-01 | $0.69 | $0.70 | $0.63 | $0.69 | $0.69 | 44,890 |
| 2022-01-31 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 12,087 |
| 2022-01-28 | $0.62 | $0.65 | $0.61 | $0.64 | $0.64 | 31,517 |
| 2022-01-27 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 43,582 |
| 2022-01-26 | $0.66 | $0.67 | $0.62 | $0.63 | $0.63 | 90,933 |
| 2022-01-25 | $0.70 | $0.70 | $0.64 | $0.66 | $0.66 | 129,139 |
| 2022-01-24 | $0.74 | $0.76 | $0.67 | $0.71 | $0.71 | 85,476 |
| 2022-01-21 | $0.84 | $0.88 | $0.76 | $0.76 | $0.76 | 52,326 |
| 2022-01-20 | $0.81 | $0.89 | $0.81 | $0.82 | $0.82 | 68,302 |
| 2022-01-19 | $0.84 | $0.88 | $0.80 | $0.85 | $0.85 | 253,007 |
| 2022-01-18 | $0.86 | $0.91 | $0.84 | $0.85 | $0.85 | 82,657 |
| 2022-01-14 | $0.85 | $0.91 | $0.81 | $0.90 | $0.90 | 79,504 |
| 2022-01-13 | $0.86 | $0.89 | $0.84 | $0.87 | $0.87 | 24,101 |
| 2022-01-12 | $0.88 | $0.89 | $0.84 | $0.87 | $0.87 | 20,180 |
| 2022-01-11 | $0.88 | $0.88 | $0.82 | $0.85 | $0.85 | 14,297 |
| 2022-01-10 | $0.88 | $0.90 | $0.81 | $0.84 | $0.84 | 33,455 |
| 2022-01-07 | $0.84 | $0.89 | $0.84 | $0.85 | $0.85 | 60,500 |
| 2022-01-06 | $0.87 | $0.89 | $0.80 | $0.87 | $0.87 | 48,957 |
| 2022-01-05 | $0.91 | $0.97 | $0.88 | $0.90 | $0.90 | 138,572 |
| 2022-01-04 | $0.84 | $0.90 | $0.81 | $0.87 | $0.87 | 128,935 |
| 2022-01-03 | $0.80 | $0.84 | $0.80 | $0.81 | $0.81 | 22,339 |
| 2021-12-31 | $0.77 | $0.88 | $0.77 | $0.83 | $0.83 | 243,261 |
| 2021-12-30 | $0.75 | $0.81 | $0.75 | $0.79 | $0.79 | 91,366 |
| 2021-12-29 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 114,590 |
| 2021-12-28 | $0.84 | $0.84 | $0.75 | $0.78 | $0.78 | 292,227 |
| 2021-12-27 | $0.85 | $0.85 | $0.78 | $0.84 | $0.84 | 107,080 |
| 2021-12-23 | $0.82 | $0.84 | $0.81 | $0.81 | $0.81 | 108,499 |
| 2021-12-22 | $0.86 | $0.86 | $0.83 | $0.84 | $0.84 | 76,884 |
| 2021-12-21 | $0.88 | $0.89 | $0.82 | $0.86 | $0.86 | 71,654 |
| 2021-12-20 | $0.80 | $0.89 | $0.80 | $0.86 | $0.86 | 27,922 |
| 2021-12-17 | $0.82 | $0.91 | $0.78 | $0.87 | $0.87 | 16,901 |
| 2021-12-16 | $0.82 | $0.85 | $0.80 | $0.83 | $0.83 | 62,953 |
| 2021-12-15 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 58,366 |
| 2021-12-14 | $0.84 | $0.89 | $0.83 | $0.85 | $0.85 | 52,156 |
| 2021-12-13 | $0.91 | $0.92 | $0.84 | $0.85 | $0.85 | 85,828 |
| 2021-12-10 | $0.84 | $0.89 | $0.83 | $0.86 | $0.86 | 36,117 |
| 2021-12-09 | $0.84 | $0.95 | $0.82 | $0.84 | $0.84 | 68,105 |
| 2021-12-08 | $0.84 | $0.86 | $0.82 | $0.86 | $0.86 | 38,567 |
| 2021-12-07 | $0.77 | $0.84 | $0.77 | $0.84 | $0.84 | 81,804 |
| 2021-12-06 | $0.72 | $0.80 | $0.72 | $0.79 | $0.79 | 132,277 |
| 2021-12-03 | $0.84 | $0.84 | $0.68 | $0.76 | $0.76 | 321,585 |
| 2021-12-02 | $0.80 | $0.84 | $0.78 | $0.84 | $0.84 | 73,310 |
| 2021-12-01 | $0.83 | $0.87 | $0.80 | $0.81 | $0.81 | 90,418 |
| 2021-11-30 | $0.86 | $0.90 | $0.82 | $0.85 | $0.85 | 63,106 |
| 2021-11-29 | $0.84 | $0.87 | $0.84 | $0.85 | $0.85 | 72,659 |
| 2021-11-26 | $0.82 | $0.88 | $0.82 | $0.87 | $0.87 | 75,885 |
| 2021-11-24 | $0.85 | $0.88 | $0.82 | $0.86 | $0.86 | 173,302 |
| 2021-11-23 | $0.84 | $0.85 | $0.82 | $0.84 | $0.84 | 181,287 |
| 2021-11-22 | $0.72 | $0.89 | $0.72 | $0.83 | $0.83 | 686,599 |
| 2021-11-19 | $0.97 | $0.97 | $0.93 | $0.94 | $0.94 | 139,016 |
| 2021-11-18 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 190,678 |
| 2021-11-17 | $1.01 | $1.03 | $0.99 | $1.00 | $1.00 | 122,475 |
| 2021-11-16 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 51,957 |
| 2021-11-15 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 115,963 |
| 2021-11-12 | $1.04 | $1.05 | $1.01 | $1.03 | $1.03 | 144,841 |
| 2021-11-11 | $1.05 | $1.07 | $1.03 | $1.03 | $1.03 | 188,895 |
| 2021-11-10 | $1.09 | $1.09 | $1.01 | $1.05 | $1.05 | 202,473 |
| 2021-11-09 | $1.12 | $1.13 | $1.08 | $1.08 | $1.08 | 158,140 |
| 2021-11-08 | $1.11 | $1.17 | $1.08 | $1.13 | $1.13 | 345,939 |
| 2021-11-05 | $1.13 | $1.16 | $1.07 | $1.08 | $1.08 | 324,407 |
| 2021-11-04 | $1.14 | $1.16 | $1.13 | $1.14 | $1.14 | 118,869 |
| 2021-11-03 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 139,071 |
| 2021-11-02 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 135,710 |
| 2021-11-01 | $1.14 | $1.16 | $1.11 | $1.13 | $1.13 | 496,241 |
| 2021-10-29 | $1.15 | $1.17 | $1.11 | $1.13 | $1.13 | 141,103 |
| 2021-10-28 | $1.12 | $1.17 | $1.10 | $1.17 | $1.17 | 304,867 |
| 2021-10-27 | $1.14 | $1.14 | $1.11 | $1.12 | $1.12 | 149,804 |
| 2021-10-26 | $1.16 | $1.19 | $1.11 | $1.15 | $1.15 | 223,985 |
| 2021-10-25 | $1.18 | $1.19 | $1.15 | $1.16 | $1.16 | 129,813 |
| 2021-10-22 | $1.23 | $1.23 | $1.18 | $1.18 | $1.18 | 140,132 |
| 2021-10-21 | $1.23 | $1.25 | $1.20 | $1.22 | $1.22 | 169,990 |
| 2021-10-20 | $1.20 | $1.30 | $1.19 | $1.26 | $1.26 | 979,466 |
| 2021-10-19 | $1.37 | $1.40 | $1.37 | $1.38 | $1.38 | 106,631 |
| 2021-10-18 | $1.40 | $1.41 | $1.36 | $1.38 | $1.38 | 98,381 |
| 2021-10-15 | $1.43 | $1.44 | $1.40 | $1.41 | $1.41 | 56,349 |
| 2021-10-14 | $1.46 | $1.48 | $1.41 | $1.42 | $1.42 | 119,432 |
| 2021-10-13 | $1.40 | $1.50 | $1.38 | $1.48 | $1.48 | 205,917 |
| 2021-10-12 | $1.38 | $1.43 | $1.37 | $1.42 | $1.42 | 133,283 |
| 2021-10-11 | $1.40 | $1.40 | $1.31 | $1.40 | $1.40 | 161,121 |
| 2021-10-08 | $1.43 | $1.43 | $1.32 | $1.41 | $1.41 | 251,347 |
| 2021-10-07 | $1.37 | $1.40 | $1.34 | $1.39 | $1.39 | 251,757 |
| 2021-10-06 | $1.33 | $1.37 | $1.30 | $1.37 | $1.37 | 99,141 |
| 2021-10-05 | $1.37 | $1.37 | $1.31 | $1.36 | $1.36 | 82,322 |
| 2021-10-04 | $1.32 | $1.37 | $1.30 | $1.37 | $1.37 | 100,648 |
| 2021-10-01 | $1.35 | $1.36 | $1.31 | $1.33 | $1.33 | 52,727 |
| 2021-09-30 | $1.34 | $1.38 | $1.32 | $1.36 | $1.36 | 92,281 |
| 2021-09-29 | $1.38 | $1.38 | $1.30 | $1.35 | $1.35 | 173,820 |
| 2021-09-28 | $1.41 | $1.45 | $1.33 | $1.36 | $1.36 | 457,326 |
| 2021-09-27 | $1.42 | $1.44 | $1.40 | $1.41 | $1.41 | 150,993 |
| 2021-09-24 | $1.46 | $1.46 | $1.41 | $1.44 | $1.44 | 151,213 |
| 2021-09-23 | $1.45 | $1.51 | $1.40 | $1.46 | $1.46 | 401,915 |
| 2021-09-22 | $1.41 | $1.47 | $1.36 | $1.46 | $1.46 | 184,696 |
| 2021-09-21 | $1.31 | $1.45 | $1.31 | $1.41 | $1.41 | 205,715 |
| 2021-09-20 | $1.34 | $1.42 | $1.28 | $1.32 | $1.32 | 194,059 |
| 2021-09-17 | $1.36 | $1.42 | $1.29 | $1.41 | $1.41 | 465,412 |
| 2021-09-16 | $1.38 | $1.41 | $1.32 | $1.39 | $1.39 | 291,035 |
| 2021-09-15 | $1.40 | $1.58 | $1.35 | $1.39 | $1.39 | 4,810,339 |
| 2021-09-14 | $1.32 | $1.36 | $1.15 | $1.35 | $1.35 | 1,380,488 |
| 2021-09-13 | $1.36 | $1.38 | $1.29 | $1.30 | $1.30 | 216,263 |
| 2021-09-10 | $1.32 | $1.38 | $1.31 | $1.36 | $1.36 | 92,741 |
| 2021-09-09 | $1.29 | $1.35 | $1.29 | $1.32 | $1.32 | 104,423 |
| 2021-09-08 | $1.35 | $1.36 | $1.28 | $1.33 | $1.33 | 155,318 |
| 2021-09-07 | $1.41 | $1.43 | $1.32 | $1.34 | $1.34 | 207,880 |
| 2021-09-03 | $1.46 | $1.46 | $1.38 | $1.43 | $1.43 | 273,880 |
| 2021-09-02 | $1.31 | $1.45 | $1.29 | $1.45 | $1.45 | 336,177 |
| 2021-09-01 | $1.38 | $1.39 | $1.28 | $1.29 | $1.29 | 243,482 |
| 2021-08-31 | $1.28 | $1.34 | $1.24 | $1.34 | $1.34 | 208,423 |
| 2021-08-30 | $1.20 | $1.27 | $1.16 | $1.27 | $1.27 | 337,810 |
| 2021-08-27 | $1.18 | $1.20 | $1.16 | $1.19 | $1.19 | 271,661 |
| 2021-08-26 | $1.15 | $1.22 | $1.15 | $1.17 | $1.17 | 304,056 |
| 2021-08-25 | $1.15 | $1.22 | $1.14 | $1.18 | $1.18 | 437,201 |
| 2021-08-24 | $1.21 | $1.21 | $1.13 | $1.19 | $1.19 | 1,086,734 |
| 2021-08-23 | $1.18 | $1.22 | $1.12 | $1.17 | $1.17 | 907,475 |
| 2021-08-20 | $1.19 | $1.20 | $1.14 | $1.17 | $1.17 | 189,125 |
| 2021-08-19 | $1.20 | $1.21 | $1.16 | $1.18 | $1.18 | 104,941 |
| 2021-08-18 | $1.24 | $1.26 | $1.22 | $1.23 | $1.23 | 87,762 |
| 2021-08-17 | $1.24 | $1.30 | $1.24 | $1.26 | $1.26 | 99,932 |
| 2021-08-16 | $1.26 | $1.28 | $1.21 | $1.26 | $1.26 | 311,807 |
| 2021-08-13 | $1.26 | $1.30 | $1.25 | $1.26 | $1.26 | 104,556 |
| 2021-08-12 | $1.28 | $1.29 | $1.26 | $1.29 | $1.29 | 56,446 |
| 2021-08-11 | $1.28 | $1.32 | $1.26 | $1.28 | $1.28 | 283,386 |
| 2021-08-10 | $1.28 | $1.32 | $1.25 | $1.30 | $1.30 | 324,235 |
| 2021-08-09 | $1.34 | $1.36 | $1.26 | $1.26 | $1.26 | 177,117 |
| 2021-08-06 | $1.33 | $1.36 | $1.30 | $1.35 | $1.35 | 143,416 |
| 2021-08-05 | $1.35 | $1.39 | $1.30 | $1.34 | $1.34 | 282,567 |
| 2021-08-04 | $1.37 | $1.40 | $1.36 | $1.38 | $1.38 | 88,140 |
| 2021-08-03 | $1.37 | $1.40 | $1.35 | $1.39 | $1.39 | 69,695 |
| 2021-08-02 | $1.40 | $1.43 | $1.36 | $1.36 | $1.36 | 128,031 |
| 2021-07-30 | $1.35 | $1.40 | $1.35 | $1.38 | $1.38 | 45,435 |
| 2021-07-29 | $1.36 | $1.41 | $1.36 | $1.38 | $1.38 | 108,319 |
| 2021-07-28 | $1.36 | $1.44 | $1.36 | $1.36 | $1.36 | 60,816 |
| 2021-07-27 | $1.36 | $1.40 | $1.35 | $1.35 | $1.35 | 95,364 |
| 2021-07-26 | $1.41 | $1.47 | $1.37 | $1.37 | $1.37 | 89,734 |
| 2021-07-23 | $1.40 | $1.45 | $1.33 | $1.43 | $1.43 | 243,171 |
| 2021-07-22 | $1.35 | $1.45 | $1.35 | $1.40 | $1.40 | 112,073 |
| 2021-07-21 | $1.36 | $1.42 | $1.35 | $1.39 | $1.39 | 114,102 |
| 2021-07-20 | $1.32 | $1.40 | $1.32 | $1.37 | $1.37 | 77,370 |
| 2021-07-19 | $1.33 | $1.37 | $1.31 | $1.34 | $1.34 | 111,851 |
| 2021-07-16 | $1.40 | $1.40 | $1.34 | $1.38 | $1.38 | 217,664 |
| 2021-07-15 | $1.40 | $1.44 | $1.33 | $1.36 | $1.36 | 286,900 |
| 2021-07-14 | $1.49 | $1.51 | $1.40 | $1.41 | $1.41 | 195,940 |
| 2021-07-13 | $1.57 | $1.58 | $1.47 | $1.48 | $1.48 | 93,524 |
| 2021-07-12 | $1.47 | $1.58 | $1.47 | $1.56 | $1.56 | 388,090 |
| 2021-07-09 | $1.49 | $1.53 | $1.45 | $1.49 | $1.49 | 170,900 |
| 2021-07-08 | $1.45 | $1.49 | $1.43 | $1.45 | $1.45 | 150,515 |
| 2021-07-07 | $1.52 | $1.52 | $1.45 | $1.49 | $1.49 | 198,101 |
| 2021-07-06 | $1.52 | $1.54 | $1.48 | $1.52 | $1.52 | 206,823 |
| 2021-07-02 | $1.62 | $1.62 | $1.51 | $1.51 | $1.51 | 239,841 |
| 2021-07-01 | $1.61 | $1.62 | $1.52 | $1.58 | $1.58 | 501,223 |
| 2021-06-30 | $1.52 | $1.56 | $1.47 | $1.56 | $1.56 | 308,055 |
| 2021-06-29 | $1.51 | $1.53 | $1.48 | $1.50 | $1.50 | 317,210 |
| 2021-06-28 | $1.52 | $1.55 | $1.51 | $1.53 | $1.53 | 260,740 |
| 2021-06-25 | $1.52 | $1.54 | $1.47 | $1.53 | $1.53 | 401,212 |
| 2021-06-24 | $1.47 | $1.54 | $1.46 | $1.50 | $1.50 | 522,906 |
| 2021-06-23 | $1.44 | $1.58 | $1.42 | $1.52 | $1.52 | 901,205 |
| 2021-06-22 | $1.52 | $1.52 | $1.42 | $1.46 | $1.46 | 285,055 |
| 2021-06-21 | $1.53 | $1.53 | $1.45 | $1.50 | $1.50 | 724,933 |
| 2021-06-18 | $1.55 | $1.57 | $1.50 | $1.53 | $1.53 | 299,395 |
| 2021-06-17 | $1.51 | $1.63 | $1.51 | $1.52 | $1.52 | 529,687 |
| 2021-06-16 | $1.56 | $1.58 | $1.50 | $1.56 | $1.56 | 329,937 |
| 2021-06-15 | $1.59 | $1.60 | $1.54 | $1.56 | $1.56 | 628,777 |
| 2021-06-14 | $1.65 | $1.65 | $1.56 | $1.62 | $1.62 | 945,770 |
| 2021-06-11 | $1.62 | $1.64 | $1.57 | $1.60 | $1.60 | 856,963 |
| 2021-06-10 | $1.72 | $1.75 | $1.58 | $1.65 | $1.65 | 979,424 |
| 2021-06-09 | $1.70 | $1.84 | $1.65 | $1.68 | $1.68 | 2,896,314 |
| 2021-06-08 | $1.67 | $1.70 | $1.55 | $1.70 | $1.70 | 1,530,861 |
| 2021-06-07 | $1.59 | $1.72 | $1.53 | $1.65 | $1.65 | 3,725,486 |
| 2021-06-04 | $1.69 | $1.72 | $1.57 | $1.59 | $1.59 | 1,692,825 |
| 2021-06-03 | $1.60 | $1.79 | $1.57 | $1.73 | $1.73 | 2,525,407 |
| 2021-06-02 | $2.01 | $2.10 | $1.60 | $1.77 | $1.77 | 34,324,491 |
| 2021-06-01 | $1.38 | $1.46 | $1.36 | $1.45 | $1.45 | 6,394,752 |
| 2021-05-28 | $1.33 | $1.43 | $1.33 | $1.37 | $1.37 | 607,053 |
| 2021-05-27 | $1.39 | $1.40 | $1.32 | $1.39 | $1.39 | 625,532 |
| 2021-05-26 | $1.31 | $1.37 | $1.29 | $1.33 | $1.33 | 666,163 |
| 2021-05-25 | $1.30 | $1.33 | $1.28 | $1.31 | $1.31 | 413,861 |
| 2021-05-24 | $1.30 | $1.34 | $1.27 | $1.32 | $1.32 | 684,427 |
| 2021-05-21 | $1.28 | $1.35 | $1.28 | $1.31 | $1.31 | 974,742 |
| 2021-05-20 | $1.35 | $1.35 | $1.25 | $1.26 | $1.26 | 1,441,825 |
| 2021-05-19 | $1.33 | $1.34 | $1.30 | $1.33 | $1.33 | 1,902,541 |
| 2021-05-18 | $1.52 | $1.72 | $1.27 | $1.39 | $1.39 | 45,401,738 |
| 2021-05-17 | $1.21 | $1.21 | $1.15 | $1.19 | $1.19 | 618,529 |
| 2021-05-14 | $1.15 | $1.20 | $1.14 | $1.18 | $1.18 | 552,559 |
| 2021-05-13 | $1.23 | $1.26 | $1.10 | $1.16 | $1.16 | 830,388 |
| 2021-05-12 | $1.25 | $1.28 | $1.19 | $1.26 | $1.26 | 1,094,073 |
| 2021-05-11 | $1.26 | $1.32 | $1.22 | $1.25 | $1.25 | 1,325,375 |
| 2021-05-10 | $1.40 | $1.40 | $1.26 | $1.31 | $1.31 | 2,745,325 |
| 2021-05-07 | $1.40 | $1.52 | $1.30 | $1.52 | $1.52 | 10,548,151 |
| 2021-05-06 | $1.99 | $2.45 | $1.53 | $1.62 | $1.62 | 204,241,366 |
| 2021-05-05 | $1.21 | $1.23 | $1.17 | $1.20 | $1.20 | 310,324 |
| 2021-05-04 | $1.23 | $1.25 | $1.16 | $1.21 | $1.21 | 186,978 |
| 2021-05-03 | $1.24 | $1.26 | $1.21 | $1.26 | $1.26 | 87,225 |
| 2021-04-30 | $1.21 | $1.25 | $1.18 | $1.19 | $1.19 | 133,895 |
| 2021-04-29 | $1.28 | $1.28 | $1.18 | $1.23 | $1.23 | 230,016 |
| 2021-04-28 | $1.27 | $1.27 | $1.21 | $1.26 | $1.26 | 109,940 |
| 2021-04-27 | $1.20 | $1.27 | $1.17 | $1.25 | $1.25 | 259,407 |
| 2021-04-26 | $1.20 | $1.24 | $1.18 | $1.20 | $1.20 | 141,477 |
| 2021-04-23 | $1.20 | $1.22 | $1.15 | $1.20 | $1.20 | 114,382 |
| 2021-04-22 | $1.10 | $1.23 | $1.10 | $1.16 | $1.16 | 155,165 |
| 2021-04-21 | $1.08 | $1.12 | $1.06 | $1.11 | $1.11 | 166,794 |
| 2021-04-20 | $1.10 | $1.13 | $1.06 | $1.07 | $1.07 | 224,988 |
| 2021-04-19 | $1.13 | $1.16 | $1.07 | $1.08 | $1.08 | 215,260 |
| 2021-04-16 | $1.21 | $1.28 | $1.10 | $1.12 | $1.12 | 346,373 |
| 2021-04-15 | $1.26 | $1.29 | $1.20 | $1.21 | $1.21 | 206,964 |
| 2021-04-14 | $1.26 | $1.34 | $1.26 | $1.26 | $1.26 | 188,388 |
| 2021-04-13 | $1.30 | $1.35 | $1.24 | $1.27 | $1.27 | 325,979 |
| 2021-04-12 | $1.43 | $1.43 | $1.32 | $1.32 | $1.32 | 257,085 |
| 2021-04-09 | $1.50 | $1.52 | $1.39 | $1.40 | $1.40 | 263,559 |
| 2021-04-08 | $1.46 | $1.66 | $1.38 | $1.55 | $1.55 | 1,169,160 |
| 2021-04-07 | $1.48 | $1.50 | $1.42 | $1.43 | $1.43 | 151,366 |
| 2021-04-06 | $1.58 | $1.60 | $1.44 | $1.50 | $1.50 | 455,620 |
| 2021-04-05 | $1.60 | $1.69 | $1.55 | $1.67 | $1.67 | 169,723 |
| 2021-04-01 | $1.59 | $1.65 | $1.55 | $1.55 | $1.55 | 55,320 |
| 2021-03-31 | $1.52 | $1.62 | $1.50 | $1.57 | $1.57 | 119,684 |
| 2021-03-30 | $1.54 | $1.56 | $1.47 | $1.47 | $1.47 | 70,060 |
| 2021-03-29 | $1.57 | $1.61 | $1.55 | $1.55 | $1.55 | 120,439 |
| 2021-03-26 | $1.67 | $1.69 | $1.54 | $1.58 | $1.58 | 87,827 |
| 2021-03-25 | $1.61 | $1.70 | $1.53 | $1.63 | $1.63 | 139,375 |
| 2021-03-24 | $1.70 | $1.76 | $1.62 | $1.62 | $1.62 | 111,021 |
| 2021-03-23 | $1.83 | $1.83 | $1.69 | $1.69 | $1.69 | 123,973 |
| 2021-03-22 | $1.93 | $1.94 | $1.82 | $1.82 | $1.82 | 125,248 |
| 2021-03-19 | $1.84 | $2.05 | $1.81 | $1.98 | $1.98 | 867,214 |
| 2021-03-18 | $1.84 | $1.87 | $1.83 | $1.85 | $1.85 | 128,013 |
| 2021-03-17 | $1.79 | $1.87 | $1.78 | $1.83 | $1.83 | 121,410 |
| 2021-03-16 | $1.83 | $1.90 | $1.79 | $1.81 | $1.81 | 260,893 |
| 2021-03-15 | $1.75 | $1.84 | $1.71 | $1.80 | $1.80 | 202,059 |
| 2021-03-12 | $1.68 | $1.75 | $1.63 | $1.70 | $1.70 | 262,545 |
| 2021-03-11 | $1.67 | $1.72 | $1.63 | $1.70 | $1.70 | 298,457 |
| 2021-03-10 | $1.69 | $1.70 | $1.63 | $1.63 | $1.63 | 73,980 |
| 2021-03-09 | $1.62 | $1.75 | $1.58 | $1.70 | $1.70 | 110,959 |
| 2021-03-08 | $1.45 | $1.62 | $1.43 | $1.62 | $1.62 | 251,287 |
| 2021-03-05 | $1.49 | $1.52 | $1.35 | $1.43 | $1.43 | 247,012 |
| 2021-03-04 | $1.62 | $1.64 | $1.45 | $1.49 | $1.49 | 322,579 |
| 2021-03-03 | $1.66 | $1.71 | $1.61 | $1.65 | $1.65 | 205,165 |
| 2021-03-02 | $1.76 | $1.79 | $1.66 | $1.67 | $1.67 | 129,491 |
| 2021-03-01 | $1.65 | $1.75 | $1.65 | $1.74 | $1.74 | 111,013 |
| 2021-02-26 | $1.70 | $1.71 | $1.63 | $1.63 | $1.63 | 174,075 |
| 2021-02-25 | $1.82 | $1.83 | $1.63 | $1.71 | $1.71 | 584,967 |
| 2021-02-24 | $1.86 | $1.87 | $1.80 | $1.82 | $1.82 | 306,312 |
| 2021-02-23 | $1.94 | $1.97 | $1.69 | $1.81 | $1.81 | 855,713 |
| 2021-02-22 | $2.13 | $2.17 | $2.04 | $2.04 | $2.04 | 378,717 |
| 2021-02-19 | $2.12 | $2.22 | $2.05 | $2.12 | $2.12 | 719,614 |
| 2021-02-18 | $2.10 | $2.19 | $2.03 | $2.10 | $2.10 | 1,261,445 |
| 2021-02-17 | $2.10 | $2.14 | $2.00 | $2.08 | $2.08 | 1,297,141 |
| 2021-02-16 | $2.10 | $2.18 | $2.00 | $2.15 | $2.15 | 954,198 |
| 2021-02-12 | $2.13 | $2.18 | $2.09 | $2.17 | $2.17 | 330,957 |
| 2021-02-11 | $2.28 | $2.28 | $2.15 | $2.18 | $2.18 | 561,927 |
| 2021-02-10 | $2.24 | $2.48 | $2.20 | $2.35 | $2.35 | 1,180,302 |
| 2021-02-09 | $1.93 | $2.58 | $1.92 | $2.42 | $2.42 | 2,398,237 |
| 2021-02-08 | $1.76 | $1.93 | $1.75 | $1.93 | $1.93 | 613,466 |
| 2021-02-05 | $1.78 | $1.78 | $1.69 | $1.73 | $1.73 | 266,764 |
| 2021-02-04 | $1.76 | $1.76 | $1.71 | $1.75 | $1.75 | 225,745 |
| 2021-02-03 | $1.68 | $1.72 | $1.63 | $1.70 | $1.70 | 285,388 |
| 2021-02-02 | $1.58 | $1.68 | $1.58 | $1.66 | $1.66 | 207,001 |
| 2021-02-01 | $1.53 | $1.62 | $1.50 | $1.56 | $1.56 | 318,742 |
| 2021-01-29 | $1.53 | $1.58 | $1.47 | $1.53 | $1.53 | 252,173 |
| 2021-01-28 | $1.50 | $1.60 | $1.47 | $1.52 | $1.52 | 389,569 |
| 2021-01-27 | $1.70 | $1.70 | $1.50 | $1.55 | $1.55 | 788,159 |
| 2021-01-26 | $1.80 | $1.82 | $1.69 | $1.74 | $1.74 | 611,587 |
| 2021-01-25 | $1.81 | $1.85 | $1.68 | $1.79 | $1.79 | 376,681 |
| 2021-01-22 | $1.69 | $1.88 | $1.64 | $1.79 | $1.79 | 626,973 |
| 2021-01-21 | $1.68 | $1.82 | $1.63 | $1.72 | $1.72 | 743,219 |
| 2021-01-20 | $1.58 | $1.68 | $1.56 | $1.61 | $1.61 | 627,758 |
| 2021-01-19 | $1.56 | $1.59 | $1.48 | $1.57 | $1.57 | 383,559 |
| 2021-01-15 | $1.51 | $1.55 | $1.46 | $1.50 | $1.50 | 251,020 |
| 2021-01-14 | $1.53 | $1.56 | $1.48 | $1.51 | $1.51 | 332,309 |
| 2021-01-13 | $1.47 | $1.60 | $1.42 | $1.55 | $1.55 | 542,497 |
| 2021-01-12 | $1.47 | $1.48 | $1.42 | $1.44 | $1.44 | 225,542 |
| 2021-01-11 | $1.44 | $1.49 | $1.44 | $1.47 | $1.47 | 383,668 |
| 2021-01-08 | $1.41 | $1.48 | $1.39 | $1.44 | $1.44 | 283,446 |
| 2021-01-07 | $1.39 | $1.43 | $1.31 | $1.38 | $1.38 | 647,189 |
| 2021-01-06 | $1.52 | $1.52 | $1.40 | $1.42 | $1.42 | 566,979 |
| 2021-01-05 | $1.43 | $1.47 | $1.40 | $1.43 | $1.43 | 308,796 |
| 2021-01-04 | $1.54 | $1.54 | $1.39 | $1.42 | $1.42 | 353,265 |
| 2020-12-31 | $1.53 | $1.54 | $1.43 | $1.50 | $1.50 | 418,268 |
| 2020-12-30 | $1.54 | $1.62 | $1.40 | $1.52 | $1.52 | 540,151 |
| 2020-12-29 | $1.65 | $1.80 | $1.56 | $1.57 | $1.57 | 862,242 |
| 2020-12-28 | $1.58 | $1.64 | $1.51 | $1.62 | $1.62 | 720,951 |
| 2020-12-24 | $1.47 | $1.66 | $1.44 | $1.62 | $1.62 | 1,416,580 |
| 2020-12-23 | $1.42 | $1.46 | $1.40 | $1.45 | $1.45 | 424,906 |
| 2020-12-22 | $1.49 | $1.50 | $1.37 | $1.43 | $1.43 | 608,359 |
| 2020-12-21 | $1.50 | $1.56 | $1.44 | $1.50 | $1.50 | 689,159 |
| 2020-12-18 | $1.43 | $1.49 | $1.42 | $1.47 | $1.47 | 433,328 |
| 2020-12-17 | $1.45 | $1.48 | $1.41 | $1.44 | $1.44 | 417,738 |
| 2020-12-16 | $1.40 | $1.49 | $1.36 | $1.45 | $1.45 | 675,368 |
| 2020-12-15 | $1.45 | $1.46 | $1.39 | $1.43 | $1.43 | 713,279 |
| 2020-12-14 | $1.47 | $1.50 | $1.39 | $1.44 | $1.44 | 856,742 |
| 2020-12-11 | $1.42 | $1.44 | $1.38 | $1.44 | $1.44 | 889,887 |
| 2020-12-10 | $1.39 | $1.44 | $1.35 | $1.43 | $1.43 | 1,416,600 |
| 2020-12-09 | $1.35 | $1.41 | $1.30 | $1.34 | $1.34 | 1,736,124 |
| 2020-12-08 | $1.48 | $1.49 | $1.35 | $1.38 | $1.38 | 1,637,346 |
| 2020-12-07 | $1.30 | $1.57 | $1.29 | $1.49 | $1.49 | 6,329,240 |
| 2020-12-04 | $1.28 | $1.32 | $1.28 | $1.30 | $1.30 | 103,612 |
| 2020-12-03 | $1.29 | $1.33 | $1.28 | $1.30 | $1.30 | 151,298 |
| 2020-12-02 | $1.32 | $1.34 | $1.28 | $1.31 | $1.31 | 165,047 |
| 2020-12-01 | $1.39 | $1.39 | $1.30 | $1.33 | $1.33 | 280,066 |
| 2020-11-30 | $1.33 | $1.39 | $1.32 | $1.36 | $1.36 | 593,094 |
| 2020-11-27 | $1.32 | $1.33 | $1.29 | $1.31 | $1.31 | 63,216 |
| 2020-11-25 | $1.35 | $1.35 | $1.29 | $1.32 | $1.32 | 129,601 |
| 2020-11-24 | $1.31 | $1.39 | $1.30 | $1.32 | $1.32 | 317,138 |
| 2020-11-23 | $1.33 | $1.33 | $1.28 | $1.30 | $1.30 | 149,061 |
| 2020-11-20 | $1.27 | $1.40 | $1.25 | $1.30 | $1.30 | 687,789 |
| 2020-11-19 | $1.52 | $1.55 | $1.46 | $1.48 | $1.48 | 40,533 |
| 2020-11-18 | $1.49 | $1.55 | $1.45 | $1.47 | $1.47 | 90,882 |
| 2020-11-17 | $1.43 | $1.52 | $1.42 | $1.52 | $1.52 | 139,027 |
| 2020-11-16 | $1.46 | $1.52 | $1.40 | $1.44 | $1.44 | 147,452 |
| 2020-11-13 | $1.46 | $1.46 | $1.35 | $1.39 | $1.39 | 63,225 |
| 2020-11-12 | $1.39 | $1.42 | $1.35 | $1.37 | $1.37 | 91,579 |
| 2020-11-11 | $1.30 | $1.36 | $1.30 | $1.36 | $1.36 | 128,082 |
| 2020-11-10 | $1.40 | $1.47 | $1.30 | $1.33 | $1.33 | 368,625 |
| 2020-11-09 | $1.32 | $1.38 | $1.27 | $1.27 | $1.27 | 210,210 |
| 2020-11-06 | $1.30 | $1.45 | $1.19 | $1.32 | $1.32 | 111,130 |
| 2020-11-05 | $1.53 | $1.54 | $1.28 | $1.34 | $1.34 | 197,997 |
| 2020-11-04 | $1.42 | $1.43 | $1.36 | $1.39 | $1.39 | 116,569 |
| 2020-11-03 | $1.42 | $1.42 | $1.33 | $1.41 | $1.41 | 19,090 |
| 2020-11-02 | $1.31 | $1.44 | $1.31 | $1.38 | $1.38 | 83,552 |
| 2020-10-30 | $1.41 | $1.43 | $1.23 | $1.28 | $1.28 | 134,977 |
| 2020-10-29 | $1.40 | $1.44 | $1.38 | $1.40 | $1.40 | 21,127 |
| 2020-10-28 | $1.47 | $1.48 | $1.36 | $1.39 | $1.39 | 58,666 |
| 2020-10-27 | $1.48 | $1.55 | $1.43 | $1.52 | $1.52 | 133,227 |
| 2020-10-26 | $1.45 | $1.45 | $1.39 | $1.44 | $1.44 | 11,130 |
| 2020-10-23 | $1.44 | $1.47 | $1.41 | $1.43 | $1.43 | 6,330 |
| 2020-10-22 | $1.44 | $1.47 | $1.37 | $1.47 | $1.47 | 15,383 |
| 2020-10-21 | $1.46 | $1.50 | $1.42 | $1.45 | $1.45 | 44,210 |
| 2020-10-20 | $1.42 | $1.58 | $1.41 | $1.48 | $1.48 | 131,376 |
| 2020-10-19 | $1.48 | $1.48 | $1.41 | $1.42 | $1.42 | 29,807 |
| 2020-10-16 | $1.41 | $1.45 | $1.36 | $1.42 | $1.42 | 21,281 |
| 2020-10-15 | $1.43 | $1.48 | $1.40 | $1.44 | $1.44 | 28,338 |
| 2020-10-14 | $1.38 | $1.50 | $1.36 | $1.43 | $1.43 | 84,136 |
| 2020-10-13 | $1.37 | $1.45 | $1.33 | $1.40 | $1.40 | 21,375 |
| 2020-10-12 | $1.46 | $1.46 | $1.33 | $1.34 | $1.34 | 29,112 |
| 2020-10-09 | $1.40 | $1.41 | $1.34 | $1.34 | $1.34 | 34,343 |
| 2020-10-08 | $1.40 | $1.40 | $1.33 | $1.35 | $1.35 | 33,553 |
| 2020-10-07 | $1.36 | $1.37 | $1.32 | $1.36 | $1.36 | 12,202 |
| 2020-10-06 | $1.34 | $1.36 | $1.30 | $1.35 | $1.35 | 48,112 |
| 2020-10-05 | $1.34 | $1.34 | $1.29 | $1.34 | $1.34 | 13,123 |
| 2020-10-02 | $1.30 | $1.35 | $1.29 | $1.30 | $1.30 | 28,357 |
| 2020-10-01 | $1.36 | $1.36 | $1.30 | $1.32 | $1.32 | 50,807 |
| 2020-09-30 | $1.35 | $1.35 | $1.32 | $1.35 | $1.35 | 45,820 |
| 2020-09-29 | $1.37 | $1.39 | $1.31 | $1.35 | $1.35 | 180,284 |
| 2020-09-28 | $1.35 | $1.39 | $1.32 | $1.32 | $1.32 | 39,202 |
| 2020-09-25 | $1.32 | $1.35 | $1.32 | $1.35 | $1.35 | 29,887 |
| 2020-09-24 | $1.40 | $1.41 | $1.31 | $1.34 | $1.34 | 23,944 |
| 2020-09-23 | $1.45 | $1.46 | $1.39 | $1.40 | $1.40 | 40,772 |
| 2020-09-22 | $1.51 | $1.51 | $1.35 | $1.45 | $1.45 | 132,378 |
| 2020-09-21 | $1.53 | $1.53 | $1.44 | $1.44 | $1.44 | 112,946 |
| 2020-09-18 | $1.53 | $1.54 | $1.52 | $1.53 | $1.53 | 14,764 |
| 2020-09-17 | $1.50 | $1.57 | $1.50 | $1.52 | $1.52 | 26,033 |
| 2020-09-16 | $1.53 | $1.56 | $1.51 | $1.51 | $1.51 | 34,408 |
| 2020-09-15 | $1.58 | $1.58 | $1.50 | $1.53 | $1.53 | 98,243 |
| 2020-09-14 | $1.50 | $1.65 | $1.50 | $1.56 | $1.56 | 54,272 |
| 2020-09-11 | $1.53 | $1.55 | $1.51 | $1.52 | $1.52 | 18,313 |
| 2020-09-10 | $1.53 | $1.58 | $1.48 | $1.50 | $1.50 | 54,721 |
| 2020-09-09 | $1.52 | $1.55 | $1.48 | $1.50 | $1.50 | 29,336 |
| 2020-09-08 | $1.52 | $1.58 | $1.49 | $1.51 | $1.51 | 31,082 |
| 2020-09-04 | $1.52 | $1.55 | $1.46 | $1.51 | $1.51 | 108,629 |
| 2020-09-03 | $1.52 | $1.57 | $1.51 | $1.53 | $1.53 | 45,599 |
| 2020-09-02 | $1.56 | $1.57 | $1.50 | $1.53 | $1.53 | 58,641 |
| 2020-09-01 | $1.55 | $1.59 | $1.53 | $1.58 | $1.58 | 91,499 |
| 2020-08-31 | $1.56 | $1.60 | $1.52 | $1.55 | $1.55 | 98,302 |
| 2020-08-28 | $1.56 | $1.59 | $1.53 | $1.56 | $1.56 | 50,320 |
| 2020-08-27 | $1.51 | $1.57 | $1.50 | $1.52 | $1.52 | 126,984 |
| 2020-08-26 | $1.51 | $1.56 | $1.50 | $1.51 | $1.51 | 85,158 |
| 2020-08-25 | $1.55 | $1.56 | $1.50 | $1.51 | $1.51 | 98,831 |
| 2020-08-24 | $1.64 | $1.67 | $1.53 | $1.57 | $1.57 | 169,104 |
| 2020-08-21 | $1.53 | $1.63 | $1.50 | $1.62 | $1.62 | 236,694 |
| 2020-08-20 | $1.62 | $1.62 | $1.51 | $1.53 | $1.53 | 145,273 |
| 2020-08-19 | $1.67 | $1.71 | $1.58 | $1.61 | $1.61 | 139,723 |
| 2020-08-18 | $1.80 | $1.82 | $1.65 | $1.68 | $1.68 | 202,888 |
| 2020-08-17 | $1.82 | $1.82 | $1.76 | $1.80 | $1.80 | 77,010 |
| 2020-08-14 | $1.80 | $1.83 | $1.75 | $1.81 | $1.81 | 125,847 |
| 2020-08-13 | $1.82 | $1.84 | $1.72 | $1.79 | $1.79 | 167,238 |
| 2020-08-12 | $1.90 | $1.90 | $1.80 | $1.80 | $1.80 | 224,261 |
| 2020-08-11 | $1.95 | $1.97 | $1.87 | $1.89 | $1.89 | 96,697 |
| 2020-08-10 | $1.94 | $1.98 | $1.89 | $1.95 | $1.95 | 83,055 |
| 2020-08-07 | $1.90 | $1.98 | $1.87 | $1.92 | $1.92 | 100,277 |
| 2020-08-06 | $2.07 | $2.08 | $1.83 | $1.95 | $1.95 | 322,256 |
| 2020-08-05 | $2.08 | $2.10 | $2.00 | $2.02 | $2.02 | 109,176 |
| 2020-08-04 | $2.15 | $2.22 | $2.02 | $2.08 | $2.08 | 194,721 |
| 2020-08-03 | $2.23 | $2.50 | $2.00 | $2.10 | $2.10 | 604,267 |
| 2020-07-31 | $2.30 | $2.30 | $2.15 | $2.23 | $2.23 | 281,440 |
| 2020-07-30 | $2.10 | $2.40 | $2.06 | $2.23 | $2.23 | 526,964 |
| 2020-07-29 | $2.13 | $2.19 | $1.97 | $2.10 | $2.10 | 454,691 |
| 2020-07-28 | $2.00 | $2.19 | $1.91 | $2.12 | $2.12 | 465,446 |
| 2020-07-27 | $2.03 | $2.09 | $1.86 | $1.90 | $1.90 | 262,745 |
| 2020-07-24 | $1.99 | $2.17 | $1.98 | $2.00 | $2.00 | 556,227 |
| 2020-07-23 | $1.81 | $2.28 | $1.80 | $1.99 | $1.99 | 1,122,184 |
| 2020-07-22 | $1.82 | $1.85 | $1.79 | $1.80 | $1.80 | 59,371 |
| 2020-07-21 | $1.84 | $1.84 | $1.77 | $1.77 | $1.77 | 44,614 |
| 2020-07-20 | $1.83 | $1.84 | $1.77 | $1.78 | $1.78 | 44,502 |
| 2020-07-17 | $1.78 | $1.86 | $1.76 | $1.81 | $1.81 | 36,600 |
| 2020-07-16 | $1.87 | $1.87 | $1.80 | $1.81 | $1.81 | 47,700 |
| 2020-07-15 | $1.83 | $1.87 | $1.83 | $1.85 | $1.85 | 24,800 |
| 2020-07-14 | $1.88 | $1.88 | $1.79 | $1.82 | $1.82 | 35,800 |
| 2020-07-13 | $1.89 | $1.89 | $1.81 | $1.85 | $1.85 | 33,900 |
| 2020-07-10 | $1.79 | $1.89 | $1.79 | $1.86 | $1.86 | 25,800 |
| 2020-07-09 | $1.86 | $1.86 | $1.78 | $1.81 | $1.81 | 49,100 |
| 2020-07-08 | $1.89 | $1.89 | $1.83 | $1.87 | $1.87 | 22,200 |
| 2020-07-07 | $1.87 | $1.90 | $1.84 | $1.86 | $1.86 | 66,600 |
| 2020-07-06 | $1.84 | $1.90 | $1.82 | $1.83 | $1.83 | 26,900 |
| 2020-07-02 | $1.85 | $1.90 | $1.82 | $1.82 | $1.82 | 24,600 |
| 2020-07-01 | $1.83 | $1.87 | $1.83 | $1.83 | $1.83 | 42,100 |
| 2020-06-30 | $1.89 | $1.90 | $1.75 | $1.83 | $1.83 | 108,000 |
| 2020-06-29 | $1.98 | $1.98 | $1.85 | $1.85 | $1.85 | 84,700 |
| 2020-06-26 | $2.06 | $2.06 | $1.86 | $1.90 | $1.90 | 102,286 |
| 2020-06-25 | $1.87 | $2.40 | $1.85 | $2.04 | $2.04 | 1,070,645 |
| 2020-06-24 | $1.94 | $1.96 | $1.79 | $1.87 | $1.87 | 104,714 |
| 2020-06-23 | $2.00 | $2.05 | $1.91 | $1.92 | $1.92 | 74,308 |
| 2020-06-22 | $2.01 | $2.10 | $1.91 | $2.07 | $2.07 | 88,599 |
| 2020-06-19 | $2.03 | $2.04 | $1.97 | $1.97 | $1.97 | 30,167 |
| 2020-06-18 | $1.97 | $2.01 | $1.96 | $1.97 | $1.97 | 22,436 |
| 2020-06-17 | $2.01 | $2.05 | $1.96 | $1.97 | $1.97 | 29,199 |
| 2020-06-16 | $2.06 | $2.08 | $1.96 | $1.97 | $1.97 | 54,323 |
| 2020-06-15 | $1.94 | $2.08 | $1.90 | $2.01 | $2.01 | 67,941 |
| 2020-06-12 | $1.98 | $2.00 | $1.83 | $1.93 | $1.93 | 104,192 |
| 2020-06-11 | $2.02 | $2.04 | $1.87 | $1.91 | $1.91 | 156,225 |
| 2020-06-10 | $2.32 | $2.32 | $2.00 | $2.07 | $2.07 | 172,096 |
| 2020-06-09 | $2.11 | $2.38 | $2.06 | $2.19 | $2.19 | 320,660 |
| 2020-06-08 | $2.15 | $2.23 | $2.07 | $2.12 | $2.12 | 135,083 |
| 2020-06-05 | $2.04 | $2.16 | $2.02 | $2.06 | $2.06 | 65,952 |
| 2020-06-04 | $2.01 | $2.10 | $2.00 | $2.04 | $2.04 | 51,018 |
| 2020-06-03 | $2.09 | $2.16 | $2.01 | $2.01 | $2.01 | 60,225 |
| 2020-06-02 | $1.95 | $2.15 | $1.95 | $2.01 | $2.01 | 87,970 |
| 2020-06-01 | $1.95 | $2.00 | $1.93 | $1.97 | $1.97 | 46,810 |
| 2020-05-29 | $2.02 | $2.03 | $1.88 | $1.96 | $1.96 | 68,791 |
| 2020-05-28 | $2.08 | $2.08 | $2.00 | $2.00 | $2.00 | 66,625 |
| 2020-05-27 | $2.13 | $2.14 | $1.92 | $2.08 | $2.08 | 101,050 |
| 2020-05-26 | $2.22 | $2.25 | $2.01 | $2.12 | $2.12 | 142,949 |
| 2020-05-22 | $2.22 | $2.29 | $2.12 | $2.22 | $2.22 | 59,392 |
| 2020-05-21 | $2.27 | $2.28 | $2.16 | $2.21 | $2.21 | 80,928 |
| 2020-05-20 | $2.36 | $2.36 | $2.13 | $2.21 | $2.21 | 153,724 |
| 2020-05-19 | $2.19 | $2.46 | $2.06 | $2.22 | $2.22 | 391,092 |
| 2020-05-18 | $1.96 | $2.29 | $1.91 | $2.16 | $2.16 | 561,289 |
| 2020-05-15 | $1.80 | $1.93 | $1.80 | $1.89 | $1.89 | 108,909 |
| 2020-05-14 | $1.77 | $2.05 | $1.66 | $1.82 | $1.82 | 204,726 |
| 2020-05-13 | $2.13 | $2.16 | $1.76 | $1.87 | $1.87 | 229,973 |
| 2020-05-12 | $1.83 | $2.15 | $1.76 | $2.11 | $2.11 | 434,451 |
| 2020-05-11 | $1.72 | $1.85 | $1.71 | $1.74 | $1.74 | 165,314 |
| 2020-05-08 | $1.66 | $1.70 | $1.61 | $1.69 | $1.69 | 45,885 |
| 2020-05-07 | $1.71 | $1.71 | $1.60 | $1.66 | $1.66 | 61,125 |
| 2020-05-06 | $1.66 | $1.72 | $1.59 | $1.71 | $1.71 | 87,286 |
| 2020-05-05 | $1.66 | $1.68 | $1.55 | $1.59 | $1.59 | 105,450 |
| 2020-05-04 | $1.64 | $1.68 | $1.60 | $1.65 | $1.65 | 36,527 |
| 2020-05-01 | $1.64 | $1.70 | $1.53 | $1.59 | $1.59 | 78,905 |
| 2020-04-30 | $1.63 | $1.71 | $1.61 | $1.66 | $1.66 | 48,554 |
| 2020-04-29 | $1.68 | $1.72 | $1.65 | $1.65 | $1.65 | 37,149 |
| 2020-04-28 | $1.73 | $1.74 | $1.65 | $1.67 | $1.67 | 91,481 |
| 2020-04-27 | $1.68 | $1.73 | $1.60 | $1.69 | $1.69 | 59,530 |
| 2020-04-24 | $1.68 | $1.69 | $1.62 | $1.63 | $1.63 | 35,926 |
| 2020-04-23 | $1.63 | $1.68 | $1.60 | $1.63 | $1.63 | 46,800 |
| 2020-04-22 | $1.61 | $1.70 | $1.59 | $1.63 | $1.63 | 38,915 |
| 2020-04-21 | $1.61 | $1.69 | $1.60 | $1.60 | $1.60 | 28,627 |
| 2020-04-20 | $1.69 | $1.74 | $1.53 | $1.69 | $1.69 | 71,433 |
| 2020-04-17 | $1.82 | $1.82 | $1.67 | $1.70 | $1.70 | 105,598 |
| 2020-04-16 | $1.70 | $1.78 | $1.57 | $1.68 | $1.68 | 50,060 |
| 2020-04-15 | $1.79 | $1.79 | $1.65 | $1.71 | $1.71 | 79,791 |
| 2020-04-14 | $1.74 | $1.74 | $1.58 | $1.69 | $1.69 | 146,284 |
| 2020-04-13 | $1.60 | $1.65 | $1.51 | $1.59 | $1.59 | 116,849 |
| 2020-04-09 | $1.40 | $1.74 | $1.38 | $1.56 | $1.56 | 316,522 |
| 2020-04-08 | $1.40 | $1.42 | $1.34 | $1.38 | $1.38 | 39,320 |
| 2020-04-07 | $1.37 | $1.45 | $1.26 | $1.34 | $1.34 | 97,839 |
| 2020-04-06 | $1.30 | $1.40 | $1.29 | $1.33 | $1.33 | 49,771 |
| 2020-04-03 | $1.44 | $1.44 | $1.21 | $1.24 | $1.24 | 117,913 |
| 2020-04-02 | $1.39 | $1.47 | $1.30 | $1.32 | $1.32 | 181,863 |
| 2020-04-01 | $1.39 | $1.42 | $1.21 | $1.23 | $1.23 | 119,963 |
| 2020-03-31 | $1.20 | $1.29 | $1.20 | $1.24 | $1.24 | 76,042 |
| 2020-03-30 | $1.35 | $1.42 | $1.21 | $1.28 | $1.28 | 80,912 |
| 2020-03-27 | $1.38 | $1.49 | $1.23 | $1.29 | $1.29 | 90,872 |
| 2020-03-26 | $1.35 | $1.44 | $1.22 | $1.33 | $1.33 | 142,424 |
| 2020-03-25 | $1.20 | $1.45 | $1.19 | $1.39 | $1.39 | 180,885 |
| 2020-03-24 | $1.18 | $1.19 | $1.10 | $1.17 | $1.17 | 84,143 |
| 2020-03-23 | $1.14 | $1.21 | $1.04 | $1.10 | $1.10 | 52,121 |
| 2020-03-20 | $1.10 | $1.27 | $1.06 | $1.14 | $1.14 | 113,376 |
| 2020-03-19 | $0.98 | $1.07 | $0.97 | $1.05 | $1.05 | 51,929 |
| 2020-03-18 | $1.11 | $1.17 | $0.90 | $0.97 | $0.97 | 228,241 |
| 2020-03-17 | $1.14 | $1.27 | $1.10 | $1.23 | $1.23 | 112,931 |
| 2020-03-16 | $1.27 | $1.27 | $1.01 | $1.10 | $1.10 | 136,254 |
| 2020-03-13 | $1.32 | $1.49 | $1.32 | $1.34 | $1.34 | 134,578 |
| 2020-03-12 | $1.40 | $1.48 | $1.28 | $1.36 | $1.36 | 127,986 |
| 2020-03-11 | $1.78 | $1.93 | $1.55 | $1.59 | $1.59 | 195,866 |
| 2020-03-10 | $1.84 | $1.97 | $1.75 | $1.82 | $1.82 | 281,250 |
| 2020-03-09 | $1.80 | $1.98 | $1.80 | $1.83 | $1.83 | 297,755 |
| 2020-03-06 | $2.17 | $2.45 | $1.83 | $2.10 | $2.10 | 464,185 |
| 2020-03-05 | $2.52 | $2.60 | $2.04 | $2.29 | $2.29 | 1,145,347 |
| 2020-03-04 | $3.02 | $3.06 | $2.60 | $2.67 | $2.67 | 1,749,535 |
| 2020-03-03 | $2.80 | $5.00 | $2.53 | $3.07 | $3.07 | 28,977,446 |
| 2020-03-02 | $1.95 | $1.95 | $1.85 | $1.94 | $1.94 | 20,055 |
| 2020-02-28 | $1.76 | $1.89 | $1.76 | $1.85 | $1.85 | 118,820 |
| 2020-02-27 | $1.93 | $1.93 | $1.78 | $1.83 | $1.83 | 105,946 |
| 2020-02-26 | $1.99 | $2.08 | $1.91 | $1.97 | $1.97 | 89,126 |
| 2020-02-25 | $2.04 | $2.10 | $1.95 | $1.99 | $1.99 | 91,984 |
| 2020-02-24 | $2.11 | $2.14 | $2.01 | $2.03 | $2.03 | 145,377 |
| 2020-02-21 | $2.24 | $2.24 | $2.14 | $2.14 | $2.14 | 64,537 |
| 2020-02-20 | $2.15 | $2.24 | $2.11 | $2.24 | $2.24 | 132,127 |
| 2020-02-19 | $2.21 | $2.22 | $2.10 | $2.15 | $2.15 | 269,846 |
| 2020-02-18 | $2.72 | $2.83 | $2.21 | $2.25 | $2.25 | 1,547,730 |
| 2020-02-14 | $2.22 | $2.31 | $2.21 | $2.24 | $2.24 | 39,076 |
| 2020-02-13 | $2.35 | $2.38 | $2.25 | $2.25 | $2.25 | 61,761 |
| 2020-02-12 | $2.33 | $2.38 | $2.33 | $2.33 | $2.33 | 37,872 |
| 2020-02-11 | $2.34 | $2.39 | $2.31 | $2.35 | $2.35 | 42,733 |
| 2020-02-10 | $2.40 | $2.41 | $2.32 | $2.33 | $2.33 | 36,160 |
| 2020-02-07 | $2.35 | $2.41 | $2.35 | $2.37 | $2.37 | 27,970 |
| 2020-02-06 | $2.45 | $2.45 | $2.32 | $2.40 | $2.40 | 74,648 |
| 2020-02-05 | $2.35 | $2.47 | $2.32 | $2.44 | $2.44 | 82,748 |
| 2020-02-04 | $2.46 | $2.50 | $2.32 | $2.35 | $2.35 | 205,869 |
| 2020-02-03 | $2.59 | $2.59 | $2.43 | $2.50 | $2.50 | 71,122 |
| 2020-01-31 | $2.55 | $2.61 | $2.36 | $2.52 | $2.52 | 131,886 |
| 2020-01-30 | $2.64 | $2.70 | $2.51 | $2.57 | $2.57 | 88,599 |
| 2020-01-29 | $2.75 | $2.76 | $2.63 | $2.64 | $2.64 | 35,409 |
| 2020-01-28 | $2.63 | $2.79 | $2.60 | $2.69 | $2.69 | 96,552 |
| 2020-01-27 | $2.69 | $2.70 | $2.50 | $2.68 | $2.68 | 89,875 |
| 2020-01-24 | $3.00 | $3.02 | $2.65 | $2.75 | $2.75 | 209,388 |
| 2020-01-23 | $3.03 | $3.03 | $3.00 | $3.00 | $3.00 | 123,000 |
| 2020-01-22 | $3.01 | $3.04 | $3.00 | $3.00 | $3.00 | 143,634 |
| 2020-01-21 | $3.01 | $3.15 | $3.00 | $3.02 | $3.02 | 166,855 |
| 2020-01-17 | $3.09 | $3.28 | $3.00 | $3.08 | $3.08 | 209,258 |
| 2020-01-16 | $3.05 | $3.10 | $3.00 | $3.08 | $3.08 | 109,243 |
| 2020-01-15 | $3.02 | $3.05 | $3.00 | $3.01 | $3.01 | 68,542 |
| 2020-01-14 | $3.02 | $3.05 | $3.00 | $3.01 | $3.01 | 47,319 |
| 2020-01-13 | $3.03 | $3.08 | $3.00 | $3.03 | $3.03 | 81,195 |
| 2020-01-10 | $3.05 | $3.10 | $3.01 | $3.05 | $3.05 | 181,021 |
| 2020-01-09 | $3.11 | $3.13 | $3.03 | $3.05 | $3.05 | 121,313 |
| 2020-01-08 | $3.08 | $3.25 | $3.04 | $3.13 | $3.13 | 210,615 |
| 2020-01-07 | $3.04 | $3.31 | $3.01 | $3.12 | $3.12 | 519,188 |
| 2020-01-06 | $3.00 | $3.07 | $2.93 | $3.01 | $3.01 | 219,383 |
| 2020-01-03 | $3.05 | $3.07 | $2.73 | $3.02 | $3.02 | 306,190 |
| 2020-01-02 | $3.30 | $3.34 | $3.00 | $3.10 | $3.10 | 391,388 |
| 2019-12-31 | $3.40 | $3.44 | $3.15 | $3.26 | $3.26 | 319,112 |
| 2019-12-30 | $3.48 | $3.61 | $3.25 | $3.39 | $3.39 | 292,175 |
| 2019-12-27 | $3.49 | $3.69 | $3.42 | $3.45 | $3.45 | 348,784 |
| 2019-12-26 | $4.00 | $4.02 | $3.50 | $3.56 | $3.56 | 752,515 |
| 2019-12-24 | $4.59 | $4.59 | $3.92 | $4.04 | $4.04 | 733,793 |
| 2019-12-23 | $4.97 | $5.10 | $4.31 | $4.45 | $4.45 | 1,144,964 |
| 2019-12-20 | $5.04 | $5.69 | $4.26 | $4.75 | $4.75 | 1,903,130 |
| 2019-12-19 | $12.99 | $13.98 | $12.66 | $13.70 | $13.70 | 36,126 |
| 2019-12-18 | $11.80 | $14.41 | $11.73 | $13.00 | $13.00 | 170,088 |
| 2019-12-17 | $11.28 | $11.92 | $11.28 | $11.74 | $11.74 | 12,825 |
| 2019-12-16 | $10.96 | $11.75 | $10.96 | $11.38 | $11.38 | 12,071 |
| 2019-12-13 | $12.15 | $12.15 | $11.41 | $11.46 | $11.46 | 10,598 |
| 2019-12-12 | $11.38 | $12.49 | $11.25 | $11.91 | $11.91 | 60,002 |
| 2019-12-11 | $11.00 | $11.43 | $11.00 | $11.23 | $11.23 | 17,901 |
| 2019-12-10 | $11.00 | $11.48 | $10.88 | $11.00 | $11.00 | 23,952 |
| 2019-12-09 | $11.99 | $11.99 | $10.53 | $10.93 | $10.93 | 13,499 |
| 2019-12-06 | $11.79 | $11.80 | $11.34 | $11.78 | $11.78 | 21,192 |
| 2019-12-05 | $11.80 | $11.93 | $10.85 | $11.35 | $11.35 | 19,350 |
| 2019-12-04 | $11.00 | $12.00 | $10.79 | $11.84 | $11.84 | 81,392 |
| 2019-12-03 | $10.53 | $11.22 | $9.01 | $10.80 | $10.80 | 17,704 |
| 2019-12-02 | $12.50 | $12.56 | $10.66 | $11.00 | $11.00 | 90,219 |
| 2019-11-29 | $8.44 | $11.70 | $8.44 | $11.61 | $11.61 | 159,460 |
| 2019-11-27 | $8.71 | $8.71 | $8.50 | $8.50 | $8.50 | 16,569 |
| 2019-11-26 | $8.25 | $8.99 | $8.25 | $8.66 | $8.66 | 25,481 |
| 2019-11-25 | $8.22 | $8.65 | $7.77 | $8.23 | $8.23 | 15,918 |
| 2019-11-22 | $8.00 | $8.65 | $7.77 | $8.21 | $8.21 | 40,382 |
| 2019-11-21 | $7.90 | $7.90 | $7.62 | $7.80 | $7.80 | 16,705 |
| 2019-11-20 | $7.70 | $7.85 | $7.57 | $7.73 | $7.73 | 21,408 |
| 2019-11-19 | $7.54 | $7.80 | $7.46 | $7.48 | $7.48 | 48,898 |
| 2019-11-18 | $8.35 | $8.35 | $7.15 | $7.15 | $7.15 | 23,761 |
| 2019-11-15 | $8.11 | $8.64 | $7.75 | $8.64 | $8.64 | 50,454 |
| 2019-11-14 | $7.13 | $7.85 | $7.13 | $7.73 | $7.73 | 17,779 |
| 2019-11-13 | $6.75 | $7.49 | $6.75 | $7.14 | $7.14 | 87,234 |
| 2019-11-12 | $6.80 | $6.96 | $6.63 | $6.96 | $6.96 | 4,605 |
| 2019-11-11 | $6.57 | $6.94 | $6.50 | $6.79 | $6.79 | 7,690 |
| 2019-11-08 | $6.46 | $6.52 | $6.46 | $6.47 | $6.47 | 2,724 |
| 2019-11-07 | $6.52 | $6.65 | $6.43 | $6.43 | $6.43 | 11,522 |
| 2019-11-06 | $6.35 | $6.82 | $6.35 | $6.82 | $6.82 | 41,448 |
| 2019-11-05 | $6.59 | $6.62 | $6.29 | $6.57 | $6.57 | 55,788 |
| 2019-11-04 | $6.49 | $6.75 | $6.40 | $6.69 | $6.69 | 60,433 |
| 2019-11-01 | $6.38 | $6.49 | $6.38 | $6.40 | $6.40 | 38,362 |
| 2019-10-31 | $6.37 | $6.50 | $6.33 | $6.40 | $6.40 | 22,101 |
| 2019-10-30 | $6.38 | $6.49 | $6.33 | $6.33 | $6.33 | 21,877 |
| 2019-10-29 | $6.33 | $6.34 | $6.33 | $6.33 | $6.33 | 1,412 |
| 2019-10-28 | $6.47 | $6.47 | $6.32 | $6.32 | $6.32 | 3,012 |
| 2019-10-25 | $6.38 | $6.59 | $6.32 | $6.32 | $6.32 | 3,014 |
| 2019-10-24 | $6.37 | $6.56 | $6.14 | $6.30 | $6.30 | 10,933 |
| 2019-10-23 | $6.45 | $6.54 | $6.20 | $6.30 | $6.30 | 2,573 |
| 2019-10-22 | $6.56 | $6.56 | $6.38 | $6.42 | $6.42 | 1,144 |
| 2019-10-21 | $6.11 | $6.60 | $6.08 | $6.60 | $6.60 | 34,094 |
| 2019-10-18 | $6.41 | $6.64 | $6.20 | $6.24 | $6.24 | 30,196 |
| 2019-10-17 | $6.86 | $7.48 | $6.13 | $6.38 | $6.38 | 49,943 |
| 2019-10-16 | $7.26 | $7.26 | $6.46 | $6.46 | $6.46 | 20,524 |
| 2019-10-15 | $6.88 | $7.02 | $6.76 | $6.91 | $6.91 | 28,978 |
| 2019-10-14 | $7.50 | $7.50 | $6.75 | $6.85 | $6.85 | 82,274 |
| 2019-10-11 | $7.26 | $7.30 | $6.90 | $7.15 | $7.15 | 128,353 |
| 2019-10-10 | $7.25 | $8.65 | $6.87 | $7.09 | $7.09 | 1,524,695 |
| 2019-10-09 | $6.40 | $6.80 | $6.27 | $6.40 | $6.40 | 9,635 |
| 2019-10-08 | $6.72 | $6.75 | $6.40 | $6.40 | $6.40 | 5,692 |
| 2019-10-07 | $6.30 | $6.79 | $6.30 | $6.79 | $6.79 | 2,960 |
| 2019-10-04 | $5.85 | $6.68 | $5.85 | $6.40 | $6.40 | 4,376 |
| 2019-10-03 | $6.15 | $6.15 | $5.59 | $5.99 | $5.99 | 5,214 |
| 2019-10-02 | $6.60 | $6.61 | $6.10 | $6.10 | $6.10 | 11,076 |
| 2019-10-01 | $6.05 | $6.57 | $5.90 | $6.46 | $6.46 | 9,118 |
| 2019-09-30 | $5.39 | $6.50 | $5.30 | $5.98 | $5.98 | 18,826 |
| 2019-09-27 | $5.89 | $5.89 | $4.97 | $5.22 | $5.22 | 14,893 |
| 2019-09-26 | $5.88 | $5.97 | $5.34 | $5.96 | $5.96 | 5,561 |
| 2019-09-25 | $6.10 | $6.10 | $5.50 | $5.90 | $5.90 | 13,895 |
| 2019-09-24 | $6.89 | $8.27 | $5.98 | $6.11 | $6.11 | 30,887 |
| 2019-09-23 | $6.10 | $6.21 | $5.72 | $5.97 | $5.97 | 34,340 |
| 2019-09-20 | $6.20 | $6.95 | $5.92 | $6.43 | $6.43 | 83,788 |
| 2019-09-19 | $6.29 | $6.30 | $6.10 | $6.15 | $6.15 | 3,183 |
| 2019-09-18 | $6.38 | $6.48 | $6.29 | $6.29 | $6.29 | 8,264 |
| 2019-09-17 | $6.47 | $6.63 | $6.25 | $6.48 | $6.48 | 26,419 |
| 2019-09-16 | $7.10 | $7.12 | $6.43 | $6.47 | $6.47 | 16,262 |
| 2019-09-13 | $7.54 | $7.54 | $6.77 | $7.10 | $7.10 | 20,172 |
| 2019-09-12 | $7.71 | $7.74 | $6.94 | $7.43 | $7.43 | 50,500 |
| 2019-09-11 | $8.01 | $8.01 | $7.14 | $7.80 | $7.80 | 8,846 |
| 2019-09-10 | $7.92 | $8.05 | $7.25 | $8.05 | $8.05 | 23,351 |
| 2019-09-09 | $8.21 | $8.21 | $7.03 | $7.75 | $7.75 | 36,594 |
| 2019-09-06 | $8.27 | $8.41 | $8.11 | $8.19 | $8.19 | 2,984 |
| 2019-09-05 | $8.95 | $8.96 | $7.95 | $8.35 | $8.35 | 23,058 |
| 2019-09-04 | $8.94 | $9.06 | $8.94 | $8.96 | $8.96 | 568 |
| 2019-09-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 204 |
| 2019-08-30 | $8.90 | $8.90 | $8.63 | $8.90 | $8.90 | 2,989 |
| 2019-08-29 | $9.06 | $9.06 | $8.60 | $8.89 | $8.89 | 11,088 |
| 2019-08-28 | $9.53 | $9.53 | $8.76 | $8.90 | $8.90 | 6,675 |
| 2019-08-27 | $9.01 | $9.63 | $8.55 | $9.63 | $9.63 | 15,231 |
| 2019-08-26 | $10.00 | $10.78 | $9.51 | $9.90 | $9.90 | 30,724 |
| 2019-08-23 | $11.05 | $11.09 | $10.00 | $10.00 | $10.00 | 14,786 |
| 2019-08-22 | $11.88 | $11.88 | $11.31 | $11.31 | $11.31 | 2,130 |
| 2019-08-21 | $10.69 | $11.30 | $10.69 | $11.05 | $11.05 | 1,044 |
| 2019-08-20 | $11.00 | $11.10 | $10.73 | $10.79 | $10.79 | 6,138 |
| 2019-08-19 | $11.95 | $11.95 | $11.50 | $11.50 | $11.50 | 3,049 |
| 2019-08-16 | $11.95 | $12.17 | $11.95 | $12.09 | $12.09 | 5,643 |
| 2019-08-15 | $12.27 | $12.27 | $11.95 | $11.95 | $11.95 | 12,146 |
| 2019-08-14 | $12.20 | $12.40 | $12.20 | $12.40 | $12.40 | 1,424 |
| 2019-08-13 | $12.30 | $12.40 | $12.20 | $12.40 | $12.40 | 1,800 |
| 2019-08-12 | $12.16 | $12.35 | $12.13 | $12.24 | $12.24 | 3,071 |
| 2019-08-09 | $12.22 | $12.50 | $12.22 | $12.33 | $12.33 | 4,967 |
| 2019-08-08 | $12.50 | $13.00 | $12.40 | $12.40 | $12.40 | 16,668 |
| 2019-08-07 | $12.35 | $13.06 | $12.23 | $12.81 | $12.81 | 18,169 |
| 2019-08-06 | $12.40 | $12.44 | $12.10 | $12.24 | $12.24 | 2,351 |
| 2019-08-05 | $12.50 | $12.50 | $12.13 | $12.13 | $12.13 | 5,742 |
| 2019-08-02 | $12.56 | $13.75 | $12.56 | $12.72 | $12.72 | 20,834 |
| 2019-08-01 | $12.50 | $13.72 | $12.50 | $13.36 | $13.36 | 7,975 |
| 2019-07-31 | $12.95 | $12.95 | $12.50 | $12.50 | $12.50 | 2,660 |
| 2019-07-30 | $12.82 | $12.82 | $12.50 | $12.50 | $12.50 | 1,842 |
| 2019-07-29 | $12.53 | $12.96 | $12.53 | $12.78 | $12.78 | 2,206 |
| 2019-07-26 | $12.30 | $13.00 | $12.30 | $12.52 | $12.52 | 4,137 |
| 2019-07-25 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 338 |
| 2019-07-24 | $11.44 | $12.13 | $11.44 | $12.10 | $12.10 | 2,943 |
| 2019-07-23 | $12.56 | $12.56 | $11.42 | $11.48 | $11.48 | 2,670 |
| 2019-07-22 | $11.48 | $11.56 | $11.38 | $11.52 | $11.52 | 2,217 |
| 2019-07-19 | $11.38 | $11.38 | $11.35 | $11.35 | $11.35 | 508 |
| 2019-07-18 | $10.70 | $11.48 | $10.70 | $11.25 | $11.25 | 3,311 |
| 2019-07-17 | $11.00 | $11.50 | $11.00 | $11.00 | $11.00 | 1,825 |
| 2019-07-16 | $11.14 | $11.14 | $11.12 | $11.12 | $11.12 | 569 |
| 2019-07-15 | $11.50 | $11.50 | $11.06 | $11.12 | $11.12 | 4,366 |
| 2019-07-12 | $11.96 | $11.96 | $11.70 | $11.70 | $11.70 | 4,803 |
| 2019-07-11 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 134 |
| 2019-07-10 | $12.04 | $12.35 | $11.75 | $11.75 | $11.75 | 3,994 |
| 2019-07-09 | $12.60 | $12.60 | $12.30 | $12.30 | $12.30 | 1,439 |
| 2019-07-08 | $12.82 | $12.82 | $12.60 | $12.60 | $12.60 | 535 |
| 2019-07-05 | $13.00 | $13.00 | $12.00 | $12.77 | $12.77 | 14,400 |
| 2019-07-03 | $12.80 | $12.94 | $12.80 | $12.90 | $12.90 | 767 |
| 2019-07-02 | $13.00 | $13.05 | $12.31 | $12.70 | $12.70 | 11,705 |
| 2019-07-01 | $12.67 | $13.00 | $12.59 | $12.82 | $12.82 | 13,213 |
| 2019-06-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 337 |
| 2019-06-27 | $12.03 | $12.50 | $12.03 | $12.17 | $12.17 | 832 |
| 2019-06-26 | $12.66 | $12.67 | $12.16 | $12.21 | $12.21 | 587 |
| 2019-06-25 | $12.71 | $12.80 | $12.69 | $12.69 | $12.69 | 776 |
| 2019-06-24 | $13.00 | $13.00 | $12.26 | $12.26 | $12.26 | 1,079 |
| 2019-06-21 | $13.00 | $13.84 | $12.95 | $13.01 | $13.01 | 15,220 |
| 2019-06-20 | $13.00 | $14.30 | $12.82 | $13.30 | $13.30 | 25,606 |
| 2019-06-19 | $12.81 | $13.00 | $12.75 | $12.75 | $12.75 | 4,575 |
| 2019-06-18 | $13.00 | $13.00 | $12.40 | $12.80 | $12.80 | 40,367 |
| 2019-06-17 | $13.00 | $13.00 | $12.15 | $12.26 | $12.26 | 3,777 |
| 2019-06-14 | $13.00 | $13.39 | $12.96 | $13.39 | $13.39 | 15,236 |
| 2019-06-13 | $12.37 | $14.29 | $12.31 | $13.40 | $13.40 | 15,111 |
| 2019-06-12 | $11.75 | $12.18 | $11.75 | $12.18 | $12.18 | 232 |
| 2019-06-11 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 335 |
| 2019-06-10 | $11.87 | $12.75 | $11.67 | $11.67 | $11.67 | 2,546 |
| 2019-06-07 | $11.91 | $11.91 | $11.51 | $11.81 | $11.81 | 2,285 |
| 2019-06-06 | $12.00 | $12.50 | $11.91 | $11.91 | $11.91 | 4,920 |
| 2019-06-05 | $12.10 | $13.00 | $12.10 | $13.00 | $13.00 | 10,253 |
| 2019-06-04 | $12.00 | $12.73 | $12.00 | $12.73 | $12.73 | 234 |
| 2019-06-03 | $12.36 | $12.85 | $12.00 | $12.00 | $12.00 | 1,674 |
| 2019-05-31 | $12.13 | $12.20 | $12.00 | $12.00 | $12.00 | 1,640 |
| 2019-05-30 | $12.50 | $12.75 | $12.23 | $12.75 | $12.75 | 2,632 |
| 2019-05-29 | $12.03 | $12.50 | $12.03 | $12.50 | $12.50 | 414 |
| 2019-05-28 | $12.07 | $12.70 | $12.07 | $12.13 | $12.13 | 1,000 |
| 2019-05-24 | $12.98 | $13.00 | $12.16 | $12.16 | $12.16 | 811 |
| 2019-05-23 | $12.50 | $12.50 | $12.28 | $12.28 | $12.28 | 654 |
| 2019-05-22 | $13.00 | $13.00 | $12.75 | $12.75 | $12.75 | 2,153 |
| 2019-05-21 | $13.07 | $13.07 | $12.95 | $12.98 | $12.98 | 5,347 |
| 2019-05-20 | $13.75 | $13.75 | $12.97 | $13.25 | $13.25 | 4,462 |
| 2019-05-17 | $13.48 | $14.05 | $12.52 | $13.70 | $13.70 | 20,016 |
| 2019-05-16 | $14.00 | $14.00 | $13.01 | $13.45 | $13.45 | 4,880 |
| 2019-05-15 | $14.20 | $14.25 | $14.00 | $14.00 | $14.00 | 3,382 |
| 2019-05-14 | $14.10 | $15.00 | $14.00 | $14.04 | $14.04 | 3,857 |
| 2019-05-13 | $13.97 | $14.45 | $13.92 | $14.45 | $14.45 | 2,475 |
| 2019-05-10 | $15.01 | $15.01 | $13.92 | $13.92 | $13.92 | 15,175 |
| 2019-05-09 | $14.74 | $14.74 | $14.51 | $14.51 | $14.51 | 1,413 |
| 2019-05-08 | $15.00 | $15.84 | $15.00 | $15.00 | $15.00 | 4,770 |
| 2019-05-07 | $14.89 | $15.45 | $14.50 | $15.45 | $15.45 | 8,919 |
| 2019-05-06 | $14.00 | $14.99 | $14.00 | $14.99 | $14.99 | 2,382 |
| 2019-05-03 | $13.86 | $14.62 | $13.86 | $14.62 | $14.62 | 868 |
| 2019-05-02 | $14.89 | $14.89 | $14.22 | $14.88 | $14.88 | 8,171 |
| 2019-05-01 | $14.72 | $14.72 | $14.41 | $14.48 | $14.48 | 3,030 |
| 2019-04-30 | $14.89 | $14.89 | $13.52 | $14.63 | $14.63 | 1,452 |
| 2019-04-29 | $14.89 | $14.89 | $13.60 | $13.60 | $13.60 | 1,611 |
| 2019-04-26 | $14.89 | $14.89 | $13.22 | $14.35 | $14.35 | 1,741 |
| 2019-04-25 | $13.97 | $14.64 | $13.81 | $14.64 | $14.64 | 2,877 |
| 2019-04-24 | $13.51 | $14.00 | $13.47 | $14.00 | $14.00 | 1,384 |
| 2019-04-23 | $13.93 | $14.00 | $13.35 | $13.35 | $13.35 | 3,964 |
| 2019-04-22 | $12.99 | $14.00 | $12.99 | $13.90 | $13.90 | 4,828 |
| 2019-04-18 | $13.17 | $13.76 | $12.65 | $12.70 | $12.70 | 7,347 |
| 2019-04-17 | $13.70 | $14.74 | $12.62 | $13.10 | $13.10 | 17,688 |
| 2019-04-16 | $13.70 | $13.70 | $13.25 | $13.25 | $13.25 | 1,178 |
| 2019-04-15 | $13.52 | $14.35 | $13.06 | $13.06 | $13.06 | 3,593 |
| 2019-04-12 | $14.29 | $14.60 | $13.00 | $13.30 | $13.30 | 14,571 |
| 2019-04-11 | $14.00 | $14.50 | $13.80 | $13.80 | $13.80 | 4,697 |
| 2019-04-10 | $14.48 | $14.97 | $14.20 | $14.20 | $14.20 | 1,350 |
| 2019-04-09 | $14.50 | $15.00 | $14.50 | $14.75 | $14.75 | 315 |
| 2019-04-08 | $13.80 | $15.14 | $13.80 | $14.32 | $14.32 | 5,365 |
| 2019-04-05 | $15.08 | $15.08 | $14.24 | $14.24 | $14.24 | 1,573 |
| 2019-04-04 | $14.70 | $15.00 | $14.46 | $14.46 | $14.46 | 2,586 |
| 2019-04-03 | $15.00 | $15.03 | $14.14 | $14.21 | $14.21 | 5,766 |
| 2019-04-02 | $13.07 | $15.00 | $13.07 | $15.00 | $15.00 | 4,754 |
| 2019-04-01 | $13.21 | $13.46 | $12.57 | $13.40 | $13.40 | 2,763 |
| 2019-03-29 | $13.73 | $13.80 | $12.20 | $12.80 | $12.80 | 10,135 |
| 2019-03-28 | $14.00 | $14.00 | $13.50 | $13.58 | $13.58 | 6,536 |
| 2019-03-27 | $15.00 | $15.00 | $12.70 | $14.60 | $14.60 | 12,460 |
| 2019-03-26 | $12.00 | $14.50 | $11.18 | $14.50 | $14.50 | 52,484 |
| 2019-03-25 | $12.00 | $12.48 | $11.75 | $11.75 | $11.75 | 21,208 |
| 2019-03-22 | $12.75 | $13.06 | $11.50 | $12.00 | $12.00 | 48,695 |
| 2019-03-21 | $13.34 | $13.34 | $12.15 | $12.73 | $12.73 | 19,429 |
| 2019-03-20 | $13.01 | $13.75 | $13.01 | $13.35 | $13.35 | 7,770 |
| 2019-03-19 | $14.05 | $14.10 | $13.50 | $13.65 | $13.65 | 16,552 |
| 2019-03-18 | $14.82 | $14.82 | $13.22 | $13.97 | $13.97 | 33,842 |
| 2019-03-15 | $14.94 | $15.70 | $14.70 | $14.70 | $14.70 | 22,983 |
| 2019-03-14 | $14.82 | $15.80 | $14.60 | $14.72 | $14.72 | 24,899 |
| 2019-03-13 | $16.35 | $16.35 | $14.69 | $14.93 | $14.93 | 29,474 |
| 2019-03-12 | $15.03 | $16.44 | $14.15 | $14.15 | $14.15 | 33,675 |
| 2019-03-11 | $16.00 | $17.47 | $15.01 | $15.02 | $15.02 | 53,520 |
| 2019-03-08 | $20.80 | $20.99 | $16.00 | $16.81 | $16.81 | 12,800 |
| 2019-03-07 | $15.49 | $19.43 | $15.49 | $18.01 | $18.01 | 62,800 |
| 2019-03-06 | $14.82 | $15.95 | $14.20 | $15.54 | $15.54 | 26,438 |
| 2019-03-05 | $12.90 | $14.56 | $12.90 | $14.44 | $14.44 | 38,290 |
| 2019-03-04 | $12.50 | $12.79 | $12.40 | $12.74 | $12.74 | 10,626 |
| 2019-03-01 | $12.20 | $12.80 | $11.68 | $12.23 | $12.23 | 23,286 |
| 2019-02-28 | $11.80 | $12.06 | $11.31 | $12.00 | $12.00 | 8,584 |
| 2019-02-27 | $11.86 | $12.00 | $11.80 | $11.80 | $11.80 | 20,445 |
| 2019-02-26 | $11.96 | $12.00 | $11.81 | $11.88 | $11.88 | 8,354 |
| 2019-02-25 | $12.00 | $12.00 | $11.95 | $11.97 | $11.97 | 28,924 |
| 2019-02-22 | $11.88 | $12.00 | $11.79 | $11.92 | $11.92 | 40,538 |
| 2019-02-21 | $11.92 | $11.99 | $11.75 | $11.90 | $11.90 | 22,272 |
| 2019-02-20 | $11.87 | $11.99 | $11.79 | $11.90 | $11.90 | 28,259 |
| 2019-02-19 | $11.95 | $12.00 | $11.11 | $11.86 | $11.86 | 74,639 |
| 2019-02-15 | $12.10 | $12.42 | $11.86 | $11.90 | $11.90 | 1,139,266 |
Stealth BioTherapeutics Corp (MITO) News Headlines
Recent Stealth BioTherapeutics Corp (MITO) News
Similar Companies to Stealth BioTherapeutics Corp (MITO) 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 |