Molecular Data Inc (MKD) Exchange: NASDAQ
Data as of May 9, 2025
$0.41 ($0.00) 0.00%
Molecular Data Inc - Daily Information
Click for more stock information on Molecular Data Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $0.41 |
| Previous Close | $0.41 |
| High | $0.41 |
| Low | $0.41 |
| Adjusted Open | $0.41 |
| Previous Adjusted Close | $0.41 |
| Adjusted High | $0.41 |
| Adjusted Low | $0.41 |
About Molecular Data Inc (MKD)
Molecular Data Inc. is a technology-driven platform in China's chemical industry, connecting participants along the chemical value chain through integrated solutions. The Company delivers e-commerce solutions, financial solutions, warehousing and logistics solutions, and SaaS suite that are intended to solve pain points for participants in the traditional chemical industry. Built upon a comprehensive knowledge engine and artificial intelligence (AI) capabilities, the Company's e-commerce solutions are mainly offered through its online platform, consisting of molbase.com, molbase.cn, Moku Data WeChat account, Chemical Community APP and other ancillary platforms.
Invest in Molecular Data Inc (MKD)
Historical Stock Data for Molecular Data Inc (MKD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2022-09-06 | $0.40 | $0.48 | $0.39 | $0.41 | $0.41 | 424,435 |
| 2022-09-02 | $0.40 | $0.45 | $0.40 | $0.40 | $0.40 | 301,111 |
| 2022-09-01 | $0.41 | $0.44 | $0.40 | $0.42 | $0.42 | 118,606 |
| 2022-08-31 | $0.44 | $0.47 | $0.40 | $0.41 | $0.41 | 351,510 |
| 2022-08-30 | $0.47 | $0.50 | $0.41 | $0.42 | $0.42 | 127,286 |
| 2022-08-29 | $0.48 | $0.51 | $0.47 | $0.48 | $0.48 | 38,920 |
| 2022-08-26 | $0.54 | $0.55 | $0.48 | $0.49 | $0.49 | 174,133 |
| 2022-08-25 | $0.52 | $0.56 | $0.51 | $0.54 | $0.54 | 207,811 |
| 2022-08-24 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 103,768 |
| 2022-08-23 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 36,948 |
| 2022-08-22 | $0.52 | $0.54 | $0.50 | $0.50 | $0.50 | 141,970 |
| 2022-08-19 | $0.54 | $0.57 | $0.50 | $0.50 | $0.50 | 208,369 |
| 2022-08-18 | $0.56 | $0.60 | $0.54 | $0.55 | $0.55 | 186,541 |
| 2022-08-17 | $0.58 | $0.63 | $0.56 | $0.59 | $0.59 | 326,382 |
| 2022-08-16 | $0.60 | $0.60 | $0.55 | $0.58 | $0.58 | 96,580 |
| 2022-08-15 | $0.55 | $0.62 | $0.54 | $0.60 | $0.60 | 379,419 |
| 2022-08-12 | $0.58 | $0.58 | $0.54 | $0.55 | $0.55 | 475,915 |
| 2022-08-11 | $0.62 | $0.62 | $0.57 | $0.58 | $0.58 | 440,258 |
| 2022-08-10 | $0.57 | $0.64 | $0.53 | $0.63 | $0.63 | 259,027 |
| 2022-08-09 | $0.63 | $0.64 | $0.51 | $0.55 | $0.55 | 455,477 |
| 2022-08-08 | $0.63 | $0.68 | $0.61 | $0.63 | $0.63 | 219,439 |
| 2022-08-05 | $0.63 | $0.67 | $0.60 | $0.63 | $0.63 | 309,090 |
| 2022-08-04 | $0.66 | $0.85 | $0.61 | $0.71 | $0.71 | 2,689,659 |
| 2022-08-03 | $0.66 | $0.69 | $0.54 | $0.61 | $0.61 | 1,001,194 |
| 2022-08-02 | $0.45 | $0.72 | $0.43 | $0.67 | $0.67 | 839,490 |
| 2022-08-01 | $0.50 | $0.50 | $0.45 | $0.47 | $0.47 | 103,444 |
| 2022-07-29 | $0.51 | $0.51 | $0.46 | $0.49 | $0.49 | 115,510 |
| 2022-07-28 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 68,288 |
| 2022-07-27 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 86,521 |
| 2022-07-26 | $0.50 | $0.52 | $0.47 | $0.48 | $0.48 | 94,683 |
| 2022-07-25 | $0.50 | $0.51 | $0.48 | $0.48 | $0.48 | 90,470 |
| 2022-07-22 | $0.52 | $0.55 | $0.51 | $0.51 | $0.51 | 78,688 |
| 2022-07-21 | $0.51 | $0.55 | $0.50 | $0.55 | $0.55 | 100,826 |
| 2022-07-20 | $0.55 | $0.55 | $0.49 | $0.51 | $0.51 | 96,610 |
| 2022-07-19 | $0.51 | $0.52 | $0.49 | $0.52 | $0.52 | 58,329 |
| 2022-07-18 | $0.48 | $0.53 | $0.48 | $0.49 | $0.49 | 275,668 |
| 2022-07-15 | $0.48 | $0.51 | $0.46 | $0.48 | $0.48 | 149,341 |
| 2022-07-14 | $0.49 | $0.53 | $0.46 | $0.48 | $0.48 | 131,694 |
| 2022-07-13 | $0.49 | $0.54 | $0.48 | $0.50 | $0.50 | 203,583 |
| 2022-07-12 | $0.50 | $0.54 | $0.48 | $0.49 | $0.49 | 259,899 |
| 2022-07-11 | $0.56 | $0.56 | $0.52 | $0.52 | $0.52 | 119,198 |
| 2022-07-08 | $0.58 | $0.60 | $0.54 | $0.55 | $0.55 | 411,282 |
| 2022-07-07 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 83,856 |
| 2022-07-06 | $0.60 | $0.60 | $0.54 | $0.58 | $0.58 | 103,572 |
| 2022-07-05 | $0.56 | $0.64 | $0.54 | $0.58 | $0.58 | 253,750 |
| 2022-07-01 | $0.57 | $0.60 | $0.56 | $0.57 | $0.57 | 37,560 |
| 2022-06-30 | $0.58 | $0.62 | $0.55 | $0.56 | $0.56 | 128,881 |
| 2022-06-29 | $0.61 | $0.65 | $0.58 | $0.59 | $0.59 | 189,716 |
| 2022-06-28 | $0.65 | $0.69 | $0.62 | $0.63 | $0.63 | 113,178 |
| 2022-06-27 | $0.61 | $0.70 | $0.61 | $0.68 | $0.68 | 363,172 |
| 2022-06-24 | $0.65 | $0.74 | $0.64 | $0.65 | $0.65 | 346,387 |
| 2022-06-23 | $0.53 | $0.82 | $0.52 | $0.69 | $0.69 | 2,847,418 |
| 2022-06-22 | $0.52 | $0.55 | $0.52 | $0.52 | $0.52 | 64,413 |
| 2022-06-21 | $0.52 | $0.56 | $0.52 | $0.55 | $0.55 | 150,178 |
| 2022-06-17 | $0.52 | $0.54 | $0.51 | $0.51 | $0.51 | 153,808 |
| 2022-06-16 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 59,030 |
| 2022-06-15 | $0.51 | $0.55 | $0.51 | $0.54 | $0.54 | 119,025 |
| 2022-06-14 | $0.58 | $0.60 | $0.50 | $0.51 | $0.51 | 250,971 |
| 2022-06-13 | $0.63 | $0.64 | $0.58 | $0.61 | $0.61 | 247,547 |
| 2022-06-10 | $0.66 | $0.67 | $0.63 | $0.65 | $0.65 | 173,250 |
| 2022-06-09 | $0.62 | $0.68 | $0.61 | $0.66 | $0.66 | 608,552 |
| 2022-06-08 | $0.62 | $0.65 | $0.61 | $0.63 | $0.63 | 341,293 |
| 2022-06-07 | $0.67 | $0.67 | $0.61 | $0.63 | $0.63 | 539,204 |
| 2022-06-06 | $0.71 | $0.76 | $0.67 | $0.68 | $0.68 | 706,020 |
| 2022-06-03 | $0.76 | $0.78 | $0.71 | $0.73 | $0.73 | 381,491 |
| 2022-06-02 | $0.81 | $0.82 | $0.77 | $0.78 | $0.78 | 649,337 |
| 2022-06-01 | $0.86 | $0.88 | $0.81 | $0.82 | $0.82 | 592,165 |
| 2022-05-31 | $0.90 | $0.93 | $0.86 | $0.86 | $0.86 | 586,994 |
| 2022-05-27 | $0.93 | $0.96 | $0.86 | $0.94 | $0.94 | 728,912 |
| 2022-05-26 | $1.02 | $1.06 | $0.91 | $0.95 | $0.95 | 406,892 |
| 2022-05-25 | $0.79 | $1.10 | $0.78 | $0.99 | $0.99 | 1,700,883 |
| 2022-05-24 | $0.77 | $0.85 | $0.77 | $0.84 | $0.84 | 723,003 |
| 2022-05-23 | $0.89 | $0.90 | $0.82 | $0.88 | $0.88 | 1,187,202 |
| 2022-05-20 | $0.09 | $0.10 | $0.07 | $0.08 | $1.13 | 4,332,246 |
| 2022-05-19 | $0.13 | $0.14 | $0.09 | $0.10 | $1.51 | 3,984,239 |
| 2022-05-18 | $0.15 | $0.18 | $0.14 | $0.14 | $2.08 | 2,864,376 |
| 2022-05-17 | $0.12 | $0.16 | $0.12 | $0.15 | $2.25 | 6,969,763 |
| 2022-05-16 | $0.11 | $0.12 | $0.10 | $0.12 | $1.74 | 951,871 |
| 2022-05-13 | $0.10 | $0.12 | $0.09 | $0.12 | $1.84 | 1,718,615 |
| 2022-05-12 | $0.08 | $0.13 | $0.08 | $0.09 | $1.37 | 3,088,497 |
| 2022-05-11 | $0.08 | $0.09 | $0.07 | $0.08 | $1.17 | 446,019 |
| 2022-05-10 | $0.10 | $0.11 | $0.08 | $0.08 | $1.20 | 1,324,807 |
| 2022-05-09 | $0.11 | $0.11 | $0.10 | $0.10 | $1.50 | 286,432 |
| 2022-05-06 | $0.11 | $0.12 | $0.11 | $0.11 | $1.68 | 552,982 |
| 2022-05-05 | $0.12 | $0.12 | $0.11 | $0.11 | $1.70 | 312,818 |
| 2022-05-04 | $0.13 | $0.13 | $0.11 | $0.12 | $1.80 | 285,106 |
| 2022-05-03 | $0.13 | $0.13 | $0.12 | $0.13 | $1.88 | 359,570 |
| 2022-05-02 | $0.13 | $0.14 | $0.13 | $0.13 | $1.97 | 211,651 |
| 2022-04-29 | $0.13 | $0.14 | $0.13 | $0.13 | $1.95 | 367,289 |
| 2022-04-28 | $0.13 | $0.13 | $0.12 | $0.13 | $1.91 | 419,098 |
| 2022-04-27 | $0.12 | $0.13 | $0.12 | $0.12 | $1.85 | 142,451 |
| 2022-04-26 | $0.13 | $0.13 | $0.12 | $0.12 | $1.82 | 245,193 |
| 2022-04-25 | $0.13 | $0.14 | $0.13 | $0.13 | $1.95 | 180,919 |
| 2022-04-22 | $0.14 | $0.15 | $0.13 | $0.13 | $2.00 | 169,529 |
| 2022-04-21 | $0.14 | $0.14 | $0.13 | $0.14 | $2.14 | 243,787 |
| 2022-04-20 | $0.14 | $0.14 | $0.13 | $0.14 | $2.04 | 287,549 |
| 2022-04-19 | $0.13 | $0.14 | $0.13 | $0.14 | $2.10 | 219,196 |
| 2022-04-18 | $0.14 | $0.14 | $0.12 | $0.13 | $2.00 | 486,127 |
| 2022-04-14 | $0.15 | $0.15 | $0.14 | $0.14 | $2.14 | 402,125 |
| 2022-04-13 | $0.15 | $0.16 | $0.14 | $0.14 | $2.15 | 643,908 |
| 2022-04-12 | $0.16 | $0.16 | $0.15 | $0.16 | $2.35 | 640,896 |
| 2022-04-11 | $0.16 | $0.17 | $0.14 | $0.16 | $2.34 | 1,596,285 |
| 2022-04-08 | $0.17 | $0.19 | $0.16 | $0.17 | $2.61 | 461,374 |
| 2022-04-07 | $0.20 | $0.20 | $0.17 | $0.17 | $2.59 | 782,684 |
| 2022-04-06 | $0.20 | $0.20 | $0.19 | $0.19 | $2.85 | 279,293 |
| 2022-04-05 | $0.20 | $0.20 | $0.18 | $0.20 | $3.00 | 987,361 |
| 2022-04-04 | $0.21 | $0.21 | $0.20 | $0.20 | $3.05 | 287,658 |
| 2022-04-01 | $0.21 | $0.22 | $0.20 | $0.20 | $3.06 | 261,467 |
| 2022-03-31 | $0.21 | $0.22 | $0.19 | $0.20 | $3.00 | 598,472 |
| 2022-03-30 | $0.24 | $0.24 | $0.21 | $0.21 | $3.22 | 807,376 |
| 2022-03-29 | $0.24 | $0.26 | $0.22 | $0.22 | $3.36 | 1,882,814 |
| 2022-03-28 | $0.20 | $0.24 | $0.20 | $0.24 | $3.53 | 2,265,579 |
| 2022-03-25 | $0.22 | $0.22 | $0.20 | $0.20 | $3.06 | 724,536 |
| 2022-03-24 | $0.23 | $0.24 | $0.22 | $0.23 | $3.44 | 608,256 |
| 2022-03-23 | $0.23 | $0.25 | $0.20 | $0.23 | $3.51 | 1,574,992 |
| 2022-03-22 | $0.22 | $0.24 | $0.22 | $0.22 | $3.35 | 683,978 |
| 2022-03-21 | $0.23 | $0.24 | $0.19 | $0.22 | $3.32 | 1,721,733 |
| 2022-03-18 | $0.24 | $0.26 | $0.22 | $0.23 | $3.47 | 2,129,319 |
| 2022-03-17 | $0.22 | $0.28 | $0.21 | $0.24 | $3.54 | 6,593,525 |
| 2022-03-16 | $0.17 | $0.23 | $0.17 | $0.23 | $3.38 | 5,460,886 |
| 2022-03-15 | $0.17 | $0.18 | $0.16 | $0.17 | $2.53 | 839,176 |
| 2022-03-14 | $0.20 | $0.21 | $0.16 | $0.17 | $2.59 | 4,134,949 |
| 2022-03-11 | $0.19 | $0.19 | $0.15 | $0.15 | $2.31 | 769,563 |
| 2022-03-10 | $0.19 | $0.20 | $0.17 | $0.18 | $2.64 | 1,115,598 |
| 2022-03-09 | $0.17 | $0.21 | $0.16 | $0.19 | $2.90 | 2,037,459 |
| 2022-03-08 | $0.16 | $0.18 | $0.15 | $0.17 | $2.52 | 817,698 |
| 2022-03-07 | $0.17 | $0.17 | $0.13 | $0.16 | $2.40 | 875,543 |
| 2022-03-04 | $0.21 | $0.23 | $0.16 | $0.17 | $2.54 | 3,256,226 |
| 2022-03-03 | $0.18 | $0.18 | $0.17 | $0.17 | $2.58 | 444,718 |
| 2022-03-02 | $0.15 | $0.19 | $0.15 | $0.18 | $2.74 | 1,427,201 |
| 2022-03-01 | $0.16 | $0.17 | $0.14 | $0.15 | $2.27 | 410,324 |
| 2022-02-28 | $0.14 | $0.17 | $0.14 | $0.15 | $2.30 | 937,836 |
| 2022-02-25 | $0.13 | $0.15 | $0.13 | $0.14 | $2.11 | 201,773 |
| 2022-02-24 | $0.11 | $0.14 | $0.11 | $0.14 | $2.06 | 468,521 |
| 2022-02-23 | $0.14 | $0.15 | $0.12 | $0.12 | $1.83 | 514,547 |
| 2022-02-22 | $0.15 | $0.15 | $0.14 | $0.15 | $2.20 | 320,388 |
| 2022-02-18 | $0.17 | $0.17 | $0.15 | $0.16 | $2.35 | 197,214 |
| 2022-02-17 | $0.18 | $0.18 | $0.17 | $0.17 | $2.49 | 310,521 |
| 2022-02-16 | $0.17 | $0.17 | $0.17 | $0.17 | $2.60 | 307,173 |
| 2022-02-15 | $0.17 | $0.18 | $0.17 | $0.17 | $2.54 | 211,572 |
| 2022-02-14 | $0.17 | $0.18 | $0.17 | $0.17 | $2.51 | 268,225 |
| 2022-02-11 | $0.19 | $0.19 | $0.17 | $0.17 | $2.57 | 391,818 |
| 2022-02-10 | $0.18 | $0.19 | $0.17 | $0.19 | $2.81 | 335,555 |
| 2022-02-09 | $0.17 | $0.18 | $0.17 | $0.18 | $2.67 | 157,267 |
| 2022-02-08 | $0.17 | $0.18 | $0.17 | $0.17 | $2.60 | 184,901 |
| 2022-02-07 | $0.17 | $0.19 | $0.17 | $0.18 | $2.66 | 445,394 |
| 2022-02-04 | $0.17 | $0.18 | $0.17 | $0.18 | $2.65 | 138,479 |
| 2022-02-03 | $0.17 | $0.18 | $0.17 | $0.17 | $2.58 | 143,585 |
| 2022-02-02 | $0.19 | $0.19 | $0.17 | $0.18 | $2.66 | 212,543 |
| 2022-02-01 | $0.18 | $0.18 | $0.17 | $0.18 | $2.75 | 273,938 |
| 2022-01-31 | $0.17 | $0.17 | $0.16 | $0.17 | $2.59 | 218,310 |
| 2022-01-28 | $0.15 | $0.17 | $0.15 | $0.16 | $2.46 | 268,393 |
| 2022-01-27 | $0.17 | $0.18 | $0.15 | $0.16 | $2.42 | 344,189 |
| 2022-01-26 | $0.17 | $0.19 | $0.16 | $0.17 | $2.57 | 314,990 |
| 2022-01-25 | $0.15 | $0.17 | $0.15 | $0.17 | $2.55 | 524,718 |
| 2022-01-24 | $0.17 | $0.17 | $0.15 | $0.16 | $2.40 | 663,177 |
| 2022-01-21 | $0.18 | $0.18 | $0.17 | $0.18 | $2.70 | 376,984 |
| 2022-01-20 | $0.19 | $0.19 | $0.18 | $0.18 | $2.72 | 390,755 |
| 2022-01-19 | $0.19 | $0.19 | $0.18 | $0.18 | $2.72 | 238,071 |
| 2022-01-18 | $0.20 | $0.20 | $0.18 | $0.19 | $2.79 | 174,711 |
| 2022-01-14 | $0.20 | $0.20 | $0.18 | $0.19 | $2.84 | 259,805 |
| 2022-01-13 | $0.21 | $0.22 | $0.18 | $0.19 | $2.82 | 389,084 |
| 2022-01-12 | $0.22 | $0.23 | $0.21 | $0.21 | $3.21 | 256,679 |
| 2022-01-11 | $0.21 | $0.22 | $0.21 | $0.22 | $3.27 | 175,670 |
| 2022-01-10 | $0.21 | $0.22 | $0.20 | $0.22 | $3.28 | 451,095 |
| 2022-01-07 | $0.22 | $0.22 | $0.21 | $0.21 | $3.15 | 247,741 |
| 2022-01-06 | $0.22 | $0.22 | $0.21 | $0.22 | $3.23 | 265,155 |
| 2022-01-05 | $0.24 | $0.25 | $0.21 | $0.22 | $3.23 | 554,125 |
| 2022-01-04 | $0.24 | $0.24 | $0.23 | $0.24 | $3.55 | 521,949 |
| 2022-01-03 | $0.25 | $0.25 | $0.23 | $0.24 | $3.60 | 586,477 |
| 2021-12-31 | $0.22 | $0.23 | $0.22 | $0.22 | $3.27 | 342,089 |
| 2021-12-30 | $0.19 | $0.22 | $0.19 | $0.22 | $3.26 | 520,176 |
| 2021-12-29 | $0.21 | $0.22 | $0.20 | $0.20 | $3.03 | 538,322 |
| 2021-12-28 | $0.22 | $0.23 | $0.21 | $0.21 | $3.20 | 718,265 |
| 2021-12-27 | $0.22 | $0.23 | $0.22 | $0.22 | $3.35 | 318,441 |
| 2021-12-23 | $0.22 | $0.23 | $0.22 | $0.23 | $3.42 | 586,845 |
| 2021-12-22 | $0.23 | $0.23 | $0.22 | $0.23 | $3.45 | 305,809 |
| 2021-12-21 | $0.23 | $0.24 | $0.22 | $0.24 | $3.53 | 278,942 |
| 2021-12-20 | $0.24 | $0.24 | $0.22 | $0.23 | $3.41 | 191,018 |
| 2021-12-17 | $0.23 | $0.24 | $0.22 | $0.24 | $3.60 | 180,483 |
| 2021-12-16 | $0.24 | $0.24 | $0.23 | $0.23 | $3.46 | 179,883 |
| 2021-12-15 | $0.23 | $0.24 | $0.22 | $0.23 | $3.48 | 328,430 |
| 2021-12-14 | $0.23 | $0.25 | $0.23 | $0.23 | $3.51 | 175,054 |
| 2021-12-13 | $0.26 | $0.26 | $0.22 | $0.24 | $3.56 | 223,749 |
| 2021-12-10 | $0.26 | $0.27 | $0.25 | $0.26 | $3.83 | 219,510 |
| 2021-12-09 | $0.25 | $0.27 | $0.25 | $0.27 | $4.03 | 449,810 |
| 2021-12-08 | $0.25 | $0.27 | $0.25 | $0.26 | $3.94 | 254,581 |
| 2021-12-07 | $0.24 | $0.27 | $0.24 | $0.26 | $3.94 | 650,139 |
| 2021-12-06 | $0.23 | $0.24 | $0.22 | $0.23 | $3.51 | 357,176 |
| 2021-12-03 | $0.23 | $0.23 | $0.21 | $0.22 | $3.36 | 545,902 |
| 2021-12-02 | $0.24 | $0.24 | $0.23 | $0.24 | $3.56 | 528,422 |
| 2021-12-01 | $0.31 | $0.31 | $0.25 | $0.25 | $3.71 | 3,113,435 |
| 2021-11-30 | $0.25 | $0.27 | $0.24 | $0.25 | $3.80 | 635,670 |
| 2021-11-29 | $0.25 | $0.26 | $0.24 | $0.25 | $3.68 | 359,129 |
| 2021-11-26 | $0.28 | $0.28 | $0.18 | $0.25 | $3.75 | 2,200,089 |
| 2021-11-24 | $0.28 | $0.30 | $0.28 | $0.28 | $4.25 | 146,718 |
| 2021-11-23 | $0.29 | $0.29 | $0.27 | $0.29 | $4.35 | 209,517 |
| 2021-11-22 | $0.30 | $0.31 | $0.29 | $0.29 | $4.28 | 236,852 |
| 2021-11-19 | $0.30 | $0.31 | $0.29 | $0.30 | $4.43 | 221,085 |
| 2021-11-18 | $0.33 | $0.33 | $0.30 | $0.30 | $4.55 | 360,279 |
| 2021-11-17 | $0.33 | $0.34 | $0.32 | $0.33 | $4.88 | 152,572 |
| 2021-11-16 | $0.33 | $0.34 | $0.33 | $0.33 | $5.00 | 248,160 |
| 2021-11-15 | $0.33 | $0.35 | $0.33 | $0.34 | $5.12 | 194,237 |
| 2021-11-12 | $0.33 | $0.34 | $0.32 | $0.34 | $5.03 | 309,223 |
| 2021-11-11 | $0.33 | $0.34 | $0.32 | $0.33 | $4.89 | 354,004 |
| 2021-11-10 | $0.35 | $0.35 | $0.32 | $0.33 | $4.89 | 440,281 |
| 2021-11-09 | $0.36 | $0.36 | $0.34 | $0.35 | $5.23 | 369,788 |
| 2021-11-08 | $0.36 | $0.37 | $0.35 | $0.36 | $5.40 | 266,784 |
| 2021-11-05 | $0.35 | $0.37 | $0.35 | $0.35 | $5.27 | 345,192 |
| 2021-11-04 | $0.37 | $0.37 | $0.35 | $0.36 | $5.40 | 213,385 |
| 2021-11-03 | $0.36 | $0.37 | $0.35 | $0.36 | $5.45 | 402,043 |
| 2021-11-02 | $0.37 | $0.37 | $0.36 | $0.36 | $5.41 | 555,859 |
| 2021-11-01 | $0.40 | $0.40 | $0.37 | $0.37 | $5.61 | 352,740 |
| 2021-10-29 | $0.37 | $0.40 | $0.36 | $0.38 | $5.64 | 647,155 |
| 2021-10-28 | $0.38 | $0.40 | $0.37 | $0.39 | $5.91 | 763,270 |
| 2021-10-27 | $0.40 | $0.46 | $0.38 | $0.38 | $5.72 | 2,270,827 |
| 2021-10-26 | $0.36 | $0.43 | $0.35 | $0.42 | $6.23 | 2,796,845 |
| 2021-10-25 | $0.35 | $0.35 | $0.33 | $0.34 | $5.15 | 556,740 |
| 2021-10-22 | $0.34 | $0.34 | $0.31 | $0.31 | $4.72 | 856,887 |
| 2021-10-21 | $0.37 | $0.37 | $0.35 | $0.35 | $5.32 | 406,616 |
| 2021-10-20 | $0.35 | $0.37 | $0.35 | $0.37 | $5.57 | 314,722 |
| 2021-10-19 | $0.39 | $0.40 | $0.35 | $0.37 | $5.51 | 865,747 |
| 2021-10-18 | $0.40 | $0.40 | $0.38 | $0.39 | $5.80 | 695,228 |
| 2021-10-15 | $0.41 | $0.44 | $0.38 | $0.41 | $6.11 | 1,807,172 |
| 2021-10-14 | $0.44 | $0.47 | $0.39 | $0.41 | $6.12 | 1,278,688 |
| 2021-10-13 | $0.38 | $0.42 | $0.37 | $0.40 | $6.00 | 902,000 |
| 2021-10-12 | $0.38 | $0.40 | $0.37 | $0.37 | $5.59 | 607,335 |
| 2021-10-11 | $0.35 | $0.41 | $0.35 | $0.40 | $6.04 | 1,421,034 |
| 2021-10-08 | $0.36 | $0.37 | $0.35 | $0.35 | $5.27 | 618,167 |
| 2021-10-07 | $0.37 | $0.37 | $0.34 | $0.36 | $5.40 | 732,469 |
| 2021-10-06 | $0.33 | $0.37 | $0.33 | $0.37 | $5.48 | 1,515,944 |
| 2021-10-05 | $0.37 | $0.38 | $0.32 | $0.33 | $4.95 | 1,460,432 |
| 2021-10-04 | $0.38 | $0.38 | $0.35 | $0.37 | $5.55 | 1,462,846 |
| 2021-10-01 | $0.38 | $0.42 | $0.34 | $0.37 | $5.48 | 2,683,790 |
| 2021-09-30 | $0.39 | $0.40 | $0.34 | $0.35 | $5.27 | 4,177,640 |
| 2021-09-29 | $0.30 | $0.37 | $0.30 | $0.36 | $5.40 | 3,372,763 |
| 2021-09-28 | $0.30 | $0.30 | $0.28 | $0.29 | $4.37 | 683,539 |
| 2021-09-27 | $0.29 | $0.30 | $0.27 | $0.29 | $4.42 | 967,187 |
| 2021-09-24 | $0.31 | $0.31 | $0.29 | $0.29 | $4.35 | 895,849 |
| 2021-09-23 | $0.29 | $0.31 | $0.28 | $0.30 | $4.54 | 1,122,474 |
| 2021-09-22 | $0.29 | $0.30 | $0.28 | $0.29 | $4.32 | 784,281 |
| 2021-09-21 | $0.30 | $0.30 | $0.28 | $0.29 | $4.28 | 337,709 |
| 2021-09-20 | $0.31 | $0.31 | $0.27 | $0.30 | $4.46 | 372,861 |
| 2021-09-17 | $0.33 | $0.33 | $0.31 | $0.32 | $4.77 | 565,177 |
| 2021-09-16 | $0.34 | $0.34 | $0.32 | $0.32 | $4.85 | 530,181 |
| 2021-09-15 | $0.38 | $0.39 | $0.33 | $0.34 | $5.13 | 1,136,938 |
| 2021-09-14 | $0.48 | $0.49 | $0.42 | $0.43 | $6.45 | 450,684 |
| 2021-09-13 | $0.49 | $0.52 | $0.46 | $0.48 | $7.18 | 437,555 |
| 2021-09-10 | $0.43 | $0.52 | $0.42 | $0.49 | $7.38 | 1,114,124 |
| 2021-09-09 | $0.41 | $0.43 | $0.41 | $0.41 | $6.18 | 98,760 |
| 2021-09-08 | $0.44 | $0.45 | $0.41 | $0.42 | $6.32 | 215,296 |
| 2021-09-07 | $0.48 | $0.50 | $0.43 | $0.45 | $6.75 | 273,022 |
| 2021-09-03 | $0.52 | $0.52 | $0.45 | $0.48 | $7.16 | 502,203 |
| 2021-09-02 | $0.52 | $0.55 | $0.48 | $0.52 | $7.84 | 668,409 |
| 2021-09-01 | $0.45 | $0.51 | $0.44 | $0.46 | $6.86 | 422,435 |
| 2021-08-31 | $0.41 | $0.45 | $0.41 | $0.44 | $6.60 | 455,821 |
| 2021-08-30 | $0.41 | $0.42 | $0.40 | $0.41 | $6.09 | 128,849 |
| 2021-08-27 | $0.41 | $0.42 | $0.41 | $0.42 | $6.32 | 100,812 |
| 2021-08-26 | $0.42 | $0.42 | $0.40 | $0.41 | $6.17 | 173,044 |
| 2021-08-25 | $0.42 | $0.43 | $0.40 | $0.43 | $6.38 | 247,031 |
| 2021-08-24 | $0.39 | $0.43 | $0.39 | $0.42 | $6.33 | 239,110 |
| 2021-08-23 | $0.42 | $0.43 | $0.37 | $0.39 | $5.91 | 244,494 |
| 2021-08-20 | $0.40 | $0.45 | $0.40 | $0.41 | $6.20 | 114,347 |
| 2021-08-19 | $0.47 | $0.48 | $0.40 | $0.42 | $6.28 | 270,857 |
| 2021-08-18 | $0.47 | $0.48 | $0.46 | $0.47 | $7.08 | 29,666 |
| 2021-08-17 | $0.50 | $0.51 | $0.46 | $0.47 | $7.05 | 125,180 |
| 2021-08-16 | $0.56 | $0.57 | $0.50 | $0.51 | $7.62 | 71,876 |
| 2021-08-13 | $0.56 | $0.57 | $0.53 | $0.56 | $8.36 | 52,283 |
| 2021-08-12 | $0.59 | $0.60 | $0.51 | $0.55 | $8.25 | 149,282 |
| 2021-08-11 | $0.61 | $0.63 | $0.57 | $0.59 | $8.85 | 149,644 |
| 2021-08-10 | $0.62 | $0.62 | $0.60 | $0.61 | $9.18 | 41,615 |
| 2021-08-09 | $0.61 | $0.61 | $0.58 | $0.61 | $9.17 | 59,920 |
| 2021-08-06 | $0.64 | $0.67 | $0.58 | $0.61 | $9.12 | 137,601 |
| 2021-08-05 | $0.60 | $0.62 | $0.59 | $0.62 | $9.30 | 71,925 |
| 2021-08-04 | $0.59 | $0.63 | $0.59 | $0.60 | $9.00 | 52,694 |
| 2021-08-03 | $0.60 | $0.60 | $0.57 | $0.59 | $8.85 | 45,575 |
| 2021-08-02 | $0.59 | $0.61 | $0.57 | $0.59 | $8.84 | 39,046 |
| 2021-07-30 | $0.59 | $0.62 | $0.56 | $0.59 | $8.81 | 72,542 |
| 2021-07-29 | $0.60 | $0.61 | $0.58 | $0.59 | $8.85 | 62,723 |
| 2021-07-28 | $0.60 | $0.63 | $0.58 | $0.60 | $8.94 | 56,049 |
| 2021-07-27 | $0.61 | $0.61 | $0.55 | $0.57 | $8.55 | 97,828 |
| 2021-07-26 | $0.65 | $0.69 | $0.58 | $0.61 | $9.15 | 145,122 |
| 2021-07-23 | $0.76 | $0.77 | $0.65 | $0.68 | $10.19 | 171,945 |
| 2021-07-22 | $0.79 | $0.79 | $0.75 | $0.77 | $11.59 | 61,872 |
| 2021-07-21 | $0.78 | $0.81 | $0.77 | $0.78 | $11.73 | 62,444 |
| 2021-07-20 | $0.80 | $0.80 | $0.77 | $0.78 | $11.70 | 44,298 |
| 2021-07-19 | $0.79 | $0.82 | $0.77 | $0.80 | $12.00 | 61,883 |
| 2021-07-16 | $0.82 | $0.85 | $0.80 | $0.81 | $12.08 | 62,159 |
| 2021-07-15 | $0.85 | $0.86 | $0.80 | $0.82 | $12.29 | 63,386 |
| 2021-07-14 | $0.88 | $0.91 | $0.81 | $0.85 | $12.68 | 39,629 |
| 2021-07-13 | $0.88 | $0.90 | $0.87 | $0.88 | $13.16 | 26,967 |
| 2021-07-12 | $0.86 | $0.93 | $0.84 | $0.89 | $13.36 | 33,865 |
| 2021-07-09 | $0.81 | $0.88 | $0.81 | $0.88 | $13.20 | 56,400 |
| 2021-07-08 | $0.82 | $0.82 | $0.78 | $0.79 | $11.92 | 86,972 |
| 2021-07-07 | $0.88 | $0.92 | $0.84 | $0.85 | $12.80 | 54,025 |
| 2021-07-06 | $0.90 | $0.93 | $0.87 | $0.90 | $13.44 | 80,271 |
| 2021-07-02 | $0.92 | $0.92 | $0.87 | $0.88 | $13.14 | 50,322 |
| 2021-07-01 | $0.94 | $0.95 | $0.90 | $0.92 | $13.76 | 25,027 |
| 2021-06-30 | $0.94 | $0.94 | $0.90 | $0.94 | $14.03 | 28,439 |
| 2021-06-29 | $0.93 | $0.98 | $0.93 | $0.94 | $14.10 | 37,025 |
| 2021-06-28 | $1.01 | $1.04 | $0.93 | $0.95 | $14.25 | 84,420 |
| 2021-06-25 | $1.00 | $1.05 | $0.98 | $1.05 | $15.75 | 105,803 |
| 2021-06-24 | $0.93 | $0.99 | $0.93 | $0.97 | $14.51 | 48,912 |
| 2021-06-23 | $0.94 | $1.00 | $0.87 | $0.93 | $13.92 | 150,471 |
| 2021-06-22 | $0.93 | $0.96 | $0.92 | $0.95 | $14.25 | 69,620 |
| 2021-06-21 | $0.85 | $0.98 | $0.85 | $0.95 | $14.24 | 200,153 |
| 2021-06-18 | $0.84 | $0.91 | $0.84 | $0.86 | $12.91 | 84,902 |
| 2021-06-17 | $0.84 | $0.87 | $0.82 | $0.85 | $12.77 | 81,870 |
| 2021-06-16 | $0.83 | $0.84 | $0.80 | $0.83 | $12.46 | 71,061 |
| 2021-06-15 | $0.86 | $0.87 | $0.83 | $0.83 | $12.51 | 44,910 |
| 2021-06-14 | $0.85 | $0.88 | $0.82 | $0.87 | $12.98 | 72,763 |
| 2021-06-11 | $0.86 | $0.88 | $0.84 | $0.84 | $12.53 | 63,451 |
| 2021-06-10 | $0.87 | $0.91 | $0.84 | $0.85 | $12.80 | 66,246 |
| 2021-06-09 | $0.92 | $0.92 | $0.86 | $0.86 | $12.90 | 171,112 |
| 2021-06-08 | $0.81 | $0.94 | $0.80 | $0.94 | $14.09 | 274,615 |
| 2021-06-07 | $0.80 | $0.80 | $0.77 | $0.80 | $11.99 | 53,047 |
| 2021-06-04 | $0.81 | $0.82 | $0.78 | $0.79 | $11.89 | 46,003 |
| 2021-06-03 | $0.80 | $0.83 | $0.77 | $0.81 | $12.15 | 121,304 |
| 2021-06-02 | $0.80 | $0.83 | $0.79 | $0.79 | $11.89 | 92,306 |
| 2021-06-01 | $0.82 | $0.82 | $0.78 | $0.81 | $12.08 | 86,335 |
| 2021-05-28 | $0.85 | $0.86 | $0.80 | $0.81 | $12.08 | 68,555 |
| 2021-05-27 | $0.85 | $0.89 | $0.83 | $0.85 | $12.74 | 47,238 |
| 2021-05-26 | $0.80 | $0.84 | $0.80 | $0.83 | $12.45 | 28,269 |
| 2021-05-25 | $0.82 | $0.83 | $0.80 | $0.80 | $12.02 | 24,513 |
| 2021-05-24 | $0.82 | $0.83 | $0.80 | $0.81 | $12.15 | 22,631 |
| 2021-05-21 | $0.90 | $0.91 | $0.80 | $0.82 | $12.30 | 91,527 |
| 2021-05-20 | $0.87 | $0.89 | $0.86 | $0.87 | $13.05 | 17,398 |
| 2021-05-19 | $0.85 | $0.89 | $0.84 | $0.87 | $13.05 | 25,244 |
| 2021-05-18 | $0.82 | $0.88 | $0.81 | $0.85 | $12.75 | 20,849 |
| 2021-05-17 | $0.81 | $0.88 | $0.80 | $0.84 | $12.63 | 48,612 |
| 2021-05-14 | $0.80 | $0.82 | $0.78 | $0.80 | $12.01 | 33,470 |
| 2021-05-13 | $0.78 | $0.80 | $0.77 | $0.79 | $11.85 | 31,825 |
| 2021-05-12 | $0.80 | $0.83 | $0.78 | $0.78 | $11.70 | 35,335 |
| 2021-05-11 | $0.74 | $0.80 | $0.73 | $0.80 | $12.00 | 45,169 |
| 2021-05-10 | $0.84 | $0.84 | $0.76 | $0.78 | $11.63 | 70,704 |
| 2021-05-07 | $0.79 | $0.85 | $0.79 | $0.83 | $12.45 | 28,089 |
| 2021-05-06 | $0.86 | $0.87 | $0.79 | $0.80 | $11.94 | 79,831 |
| 2021-05-05 | $0.87 | $0.90 | $0.85 | $0.87 | $13.04 | 35,831 |
| 2021-05-04 | $0.86 | $0.88 | $0.85 | $0.86 | $12.91 | 51,311 |
| 2021-05-03 | $0.92 | $0.92 | $0.86 | $0.90 | $13.50 | 39,424 |
| 2021-04-30 | $0.90 | $0.92 | $0.88 | $0.89 | $13.35 | 43,791 |
| 2021-04-29 | $0.96 | $0.97 | $0.90 | $0.92 | $13.80 | 28,108 |
| 2021-04-28 | $0.92 | $0.96 | $0.92 | $0.95 | $14.18 | 27,305 |
| 2021-04-27 | $0.98 | $0.99 | $0.92 | $0.94 | $14.03 | 56,168 |
| 2021-04-26 | $0.89 | $0.98 | $0.89 | $0.96 | $14.40 | 35,969 |
| 2021-04-23 | $0.85 | $0.90 | $0.85 | $0.89 | $13.35 | 50,081 |
| 2021-04-22 | $0.88 | $0.91 | $0.84 | $0.87 | $12.98 | 69,227 |
| 2021-04-21 | $0.81 | $0.90 | $0.80 | $0.87 | $13.08 | 55,336 |
| 2021-04-20 | $0.80 | $0.86 | $0.80 | $0.82 | $12.32 | 79,267 |
| 2021-04-19 | $0.82 | $0.86 | $0.81 | $0.82 | $12.24 | 52,100 |
| 2021-04-16 | $0.89 | $0.89 | $0.82 | $0.86 | $12.93 | 95,418 |
| 2021-04-15 | $0.95 | $0.95 | $0.87 | $0.88 | $13.16 | 136,677 |
| 2021-04-14 | $0.97 | $0.97 | $0.93 | $0.94 | $14.11 | 54,523 |
| 2021-04-13 | $1.00 | $1.01 | $0.91 | $0.98 | $14.70 | 117,868 |
| 2021-04-12 | $1.01 | $1.03 | $1.00 | $1.01 | $15.15 | 78,358 |
| 2021-04-09 | $1.04 | $1.06 | $1.02 | $1.03 | $15.45 | 61,188 |
| 2021-04-08 | $1.02 | $1.08 | $1.01 | $1.05 | $15.75 | 66,723 |
| 2021-04-07 | $1.06 | $1.06 | $1.02 | $1.04 | $15.60 | 84,435 |
| 2021-04-06 | $1.05 | $1.08 | $1.04 | $1.07 | $16.05 | 93,496 |
| 2021-04-05 | $1.08 | $1.09 | $1.05 | $1.07 | $16.05 | 62,877 |
| 2021-04-01 | $1.13 | $1.18 | $1.07 | $1.08 | $16.20 | 227,190 |
| 2021-03-31 | $1.05 | $1.09 | $1.04 | $1.08 | $16.20 | 74,186 |
| 2021-03-30 | $1.03 | $1.11 | $1.01 | $1.07 | $16.05 | 121,067 |
| 2021-03-29 | $1.11 | $1.12 | $1.03 | $1.03 | $15.45 | 155,710 |
| 2021-03-26 | $1.25 | $1.29 | $1.10 | $1.16 | $17.40 | 1,057,455 |
| 2021-03-25 | $1.08 | $1.09 | $0.98 | $1.05 | $15.75 | 346,778 |
| 2021-03-24 | $1.14 | $1.15 | $1.00 | $1.04 | $15.60 | 258,814 |
| 2021-03-23 | $1.22 | $1.23 | $1.11 | $1.13 | $16.95 | 94,841 |
| 2021-03-22 | $1.27 | $1.29 | $1.20 | $1.21 | $18.15 | 106,923 |
| 2021-03-19 | $1.26 | $1.27 | $1.20 | $1.25 | $18.75 | 81,816 |
| 2021-03-18 | $1.29 | $1.32 | $1.25 | $1.26 | $18.90 | 100,019 |
| 2021-03-17 | $1.28 | $1.34 | $1.23 | $1.32 | $19.80 | 137,409 |
| 2021-03-16 | $1.36 | $1.39 | $1.30 | $1.33 | $19.95 | 91,258 |
| 2021-03-15 | $1.35 | $1.43 | $1.34 | $1.40 | $21.00 | 159,519 |
| 2021-03-12 | $1.28 | $1.35 | $1.27 | $1.35 | $20.25 | 73,870 |
| 2021-03-11 | $1.33 | $1.34 | $1.25 | $1.31 | $19.65 | 81,491 |
| 2021-03-10 | $1.30 | $1.34 | $1.20 | $1.25 | $18.75 | 104,422 |
| 2021-03-09 | $1.20 | $1.33 | $1.13 | $1.30 | $19.50 | 218,318 |
| 2021-03-08 | $1.20 | $1.26 | $1.12 | $1.17 | $17.55 | 137,388 |
| 2021-03-05 | $1.10 | $1.27 | $0.96 | $1.26 | $18.90 | 307,411 |
| 2021-03-04 | $1.16 | $1.17 | $0.97 | $1.06 | $15.90 | 329,983 |
| 2021-03-03 | $1.33 | $1.40 | $1.18 | $1.20 | $18.00 | 124,808 |
| 2021-03-02 | $1.40 | $1.40 | $1.30 | $1.32 | $19.80 | 103,679 |
| 2021-03-01 | $1.41 | $1.45 | $1.37 | $1.41 | $21.15 | 102,658 |
| 2021-02-26 | $1.36 | $1.50 | $1.25 | $1.33 | $19.95 | 353,676 |
| 2021-02-25 | $1.71 | $1.73 | $1.47 | $1.49 | $22.35 | 165,409 |
| 2021-02-24 | $1.65 | $1.82 | $1.60 | $1.70 | $25.50 | 100,534 |
| 2021-02-23 | $1.66 | $1.79 | $1.47 | $1.68 | $25.20 | 293,376 |
| 2021-02-22 | $2.16 | $2.19 | $1.80 | $1.83 | $27.45 | 295,786 |
| 2021-02-19 | $1.84 | $2.03 | $1.81 | $1.85 | $27.75 | 256,690 |
| 2021-02-18 | $1.92 | $1.96 | $1.70 | $1.74 | $26.10 | 314,612 |
| 2021-02-17 | $2.00 | $2.10 | $1.88 | $2.04 | $30.60 | 422,572 |
| 2021-02-16 | $2.07 | $2.23 | $1.88 | $1.89 | $28.35 | 928,253 |
| 2021-02-12 | $1.51 | $1.93 | $1.46 | $1.87 | $28.05 | 1,140,348 |
| 2021-02-11 | $1.45 | $1.55 | $1.40 | $1.49 | $22.35 | 357,704 |
| 2021-02-10 | $1.47 | $1.49 | $1.31 | $1.43 | $21.45 | 290,151 |
| 2021-02-09 | $1.47 | $1.50 | $1.35 | $1.42 | $21.30 | 267,584 |
| 2021-02-08 | $1.60 | $1.62 | $1.40 | $1.45 | $21.75 | 442,133 |
| 2021-02-05 | $1.46 | $1.73 | $1.40 | $1.53 | $22.95 | 1,523,477 |
| 2021-02-04 | $1.25 | $1.39 | $1.24 | $1.31 | $19.65 | 789,287 |
| 2021-02-03 | $1.19 | $1.22 | $1.15 | $1.17 | $17.55 | 252,742 |
| 2021-02-02 | $1.15 | $1.25 | $1.11 | $1.18 | $17.70 | 485,346 |
| 2021-02-01 | $1.13 | $1.14 | $1.10 | $1.11 | $16.65 | 217,507 |
| 2021-01-29 | $1.22 | $1.23 | $1.04 | $1.09 | $16.35 | 366,640 |
| 2021-01-28 | $1.26 | $1.27 | $1.11 | $1.18 | $17.70 | 716,937 |
| 2021-01-27 | $1.13 | $1.21 | $1.01 | $1.16 | $17.40 | 1,016,834 |
| 2021-01-26 | $1.35 | $1.36 | $1.20 | $1.23 | $18.45 | 746,829 |
| 2021-01-25 | $1.38 | $1.45 | $1.20 | $1.38 | $20.70 | 1,752,618 |
| 2021-01-22 | $0.90 | $1.69 | $0.89 | $1.53 | $22.95 | 8,962,871 |
| 2021-01-21 | $0.87 | $0.92 | $0.85 | $0.89 | $13.32 | 813,763 |
| 2021-01-20 | $0.85 | $0.88 | $0.82 | $0.86 | $12.97 | 290,907 |
| 2021-01-19 | $0.83 | $0.88 | $0.80 | $0.84 | $12.54 | 345,237 |
| 2021-01-15 | $0.83 | $0.83 | $0.78 | $0.80 | $12.07 | 338,031 |
| 2021-01-14 | $0.84 | $0.87 | $0.82 | $0.83 | $12.45 | 351,702 |
| 2021-01-13 | $0.85 | $0.86 | $0.81 | $0.82 | $12.30 | 792,876 |
| 2021-01-12 | $0.84 | $0.85 | $0.81 | $0.83 | $12.45 | 944,767 |
| 2021-01-11 | $0.93 | $0.93 | $0.81 | $0.81 | $12.15 | 345,140 |
| 2021-01-08 | $0.90 | $0.94 | $0.85 | $0.90 | $13.50 | 67,602 |
| 2021-01-07 | $0.84 | $0.90 | $0.82 | $0.87 | $13.11 | 99,896 |
| 2021-01-06 | $0.82 | $0.88 | $0.79 | $0.81 | $12.15 | 82,983 |
| 2021-01-05 | $0.83 | $0.83 | $0.80 | $0.81 | $12.15 | 47,110 |
| 2021-01-04 | $0.83 | $0.86 | $0.78 | $0.82 | $12.35 | 39,101 |
| 2020-12-31 | $0.85 | $0.86 | $0.83 | $0.84 | $12.60 | 30,526 |
| 2020-12-30 | $0.86 | $0.91 | $0.85 | $0.86 | $12.90 | 38,639 |
| 2020-12-29 | $0.87 | $0.87 | $0.83 | $0.85 | $12.68 | 18,191 |
| 2020-12-28 | $0.87 | $0.88 | $0.85 | $0.85 | $12.75 | 17,585 |
| 2020-12-24 | $0.89 | $0.91 | $0.86 | $0.86 | $12.96 | 11,066 |
| 2020-12-23 | $0.87 | $0.90 | $0.85 | $0.88 | $13.15 | 46,033 |
| 2020-12-22 | $0.90 | $0.90 | $0.85 | $0.86 | $12.90 | 31,252 |
| 2020-12-21 | $0.92 | $0.92 | $0.87 | $0.88 | $13.20 | 18,996 |
| 2020-12-18 | $0.90 | $0.92 | $0.86 | $0.88 | $13.23 | 32,228 |
| 2020-12-17 | $0.93 | $0.93 | $0.87 | $0.89 | $13.35 | 57,110 |
| 2020-12-16 | $0.95 | $0.96 | $0.91 | $0.94 | $14.10 | 20,892 |
| 2020-12-15 | $0.99 | $0.99 | $0.92 | $0.95 | $14.25 | 26,989 |
| 2020-12-14 | $0.94 | $1.01 | $0.94 | $0.98 | $14.70 | 22,500 |
| 2020-12-11 | $1.00 | $1.02 | $0.91 | $0.95 | $14.25 | 52,526 |
| 2020-12-10 | $1.01 | $1.01 | $0.98 | $1.00 | $15.00 | 30,800 |
| 2020-12-09 | $1.03 | $1.04 | $1.00 | $1.00 | $15.00 | 39,268 |
| 2020-12-08 | $1.03 | $1.07 | $1.00 | $1.02 | $15.30 | 43,309 |
| 2020-12-07 | $1.03 | $1.05 | $1.00 | $1.03 | $15.45 | 29,994 |
| 2020-12-04 | $1.03 | $1.05 | $1.01 | $1.02 | $15.30 | 24,603 |
| 2020-12-03 | $1.01 | $1.08 | $1.01 | $1.05 | $15.75 | 42,537 |
| 2020-12-02 | $1.06 | $1.07 | $0.95 | $1.04 | $15.60 | 113,618 |
| 2020-12-01 | $1.12 | $1.12 | $1.06 | $1.12 | $16.80 | 88,907 |
| 2020-11-30 | $1.10 | $1.16 | $1.08 | $1.13 | $16.95 | 133,326 |
| 2020-11-27 | $1.17 | $1.19 | $1.12 | $1.16 | $17.40 | 133,700 |
| 2020-11-25 | $1.41 | $1.44 | $1.11 | $1.18 | $17.70 | 1,108,182 |
| 2020-11-24 | $1.15 | $1.20 | $1.09 | $1.15 | $17.25 | 601,810 |
| 2020-11-23 | $1.13 | $1.15 | $1.09 | $1.13 | $16.88 | 6,140 |
| 2020-11-20 | $1.13 | $1.15 | $1.10 | $1.14 | $17.10 | 11,852 |
| 2020-11-19 | $1.11 | $1.15 | $1.10 | $1.12 | $16.80 | 7,771 |
| 2020-11-18 | $1.10 | $1.15 | $1.07 | $1.12 | $16.80 | 4,873 |
| 2020-11-17 | $1.11 | $1.12 | $1.07 | $1.11 | $16.65 | 4,914 |
| 2020-11-16 | $1.15 | $1.15 | $1.11 | $1.12 | $16.73 | 4,901 |
| 2020-11-13 | $1.15 | $1.15 | $1.09 | $1.11 | $16.65 | 10,336 |
| 2020-11-12 | $1.09 | $1.15 | $1.07 | $1.12 | $16.80 | 4,630 |
| 2020-11-11 | $1.09 | $1.10 | $1.03 | $1.07 | $16.05 | 3,258 |
| 2020-11-10 | $1.07 | $1.14 | $1.06 | $1.09 | $16.35 | 3,893 |
| 2020-11-09 | $1.13 | $1.13 | $1.02 | $1.08 | $16.20 | 5,958 |
| 2020-11-06 | $1.10 | $1.12 | $1.07 | $1.10 | $16.50 | 4,353 |
| 2020-11-05 | $1.09 | $1.11 | $1.04 | $1.08 | $16.20 | 8,058 |
| 2020-11-04 | $1.08 | $1.13 | $1.05 | $1.11 | $16.65 | 3,849 |
| 2020-11-03 | $1.05 | $1.15 | $1.04 | $1.11 | $16.65 | 6,674 |
| 2020-11-02 | $1.07 | $1.08 | $1.05 | $1.08 | $16.20 | 1,560 |
| 2020-10-30 | $1.10 | $1.10 | $1.04 | $1.07 | $16.05 | 4,450 |
| 2020-10-29 | $1.06 | $1.17 | $1.06 | $1.08 | $16.20 | 6,132 |
| 2020-10-28 | $1.06 | $1.09 | $1.04 | $1.09 | $16.28 | 2,415 |
| 2020-10-27 | $1.04 | $1.15 | $1.02 | $1.08 | $16.20 | 14,431 |
| 2020-10-26 | $1.15 | $1.15 | $1.06 | $1.07 | $16.05 | 10,146 |
| 2020-10-23 | $1.12 | $1.15 | $1.07 | $1.15 | $17.25 | 12,697 |
| 2020-10-22 | $1.43 | $1.43 | $1.11 | $1.15 | $17.25 | 26,415 |
| 2020-10-21 | $1.44 | $1.49 | $1.27 | $1.48 | $22.20 | 25,527 |
| 2020-10-20 | $1.12 | $1.92 | $1.12 | $1.56 | $23.40 | 500,741 |
| 2020-10-19 | $1.11 | $1.15 | $1.06 | $1.14 | $17.10 | 1,839 |
| 2020-10-16 | $1.09 | $1.12 | $1.04 | $1.12 | $16.80 | 1,039 |
| 2020-10-15 | $1.13 | $1.13 | $1.01 | $1.09 | $16.35 | 3,639 |
| 2020-10-14 | $1.23 | $1.24 | $1.13 | $1.17 | $17.55 | 2,586 |
| 2020-10-13 | $1.16 | $1.26 | $1.10 | $1.23 | $18.45 | 4,509 |
| 2020-10-12 | $1.14 | $1.20 | $1.13 | $1.13 | $16.95 | 742 |
| 2020-10-09 | $1.23 | $1.23 | $1.09 | $1.18 | $17.66 | 4,037 |
| 2020-10-08 | $1.23 | $1.27 | $1.17 | $1.23 | $18.45 | 1,329 |
| 2020-10-07 | $1.34 | $1.35 | $1.10 | $1.27 | $19.05 | 2,393 |
| 2020-10-06 | $1.42 | $1.42 | $1.30 | $1.35 | $20.25 | 1,806 |
| 2020-10-05 | $1.42 | $1.45 | $1.33 | $1.44 | $21.60 | 683 |
| 2020-10-02 | $1.32 | $1.38 | $1.24 | $1.38 | $20.70 | 786 |
| 2020-10-01 | $1.28 | $1.55 | $1.27 | $1.34 | $20.10 | 3,600 |
| 2020-09-30 | $1.14 | $1.39 | $1.14 | $1.26 | $18.90 | 4,391 |
| 2020-09-29 | $1.11 | $1.16 | $1.11 | $1.13 | $16.95 | 1,431 |
| 2020-09-28 | $1.18 | $1.18 | $1.10 | $1.11 | $16.58 | 3,908 |
| 2020-09-25 | $1.12 | $1.19 | $1.10 | $1.11 | $16.65 | 1,491 |
| 2020-09-24 | $1.07 | $1.17 | $1.07 | $1.17 | $17.55 | 3,326 |
| 2020-09-23 | $1.13 | $1.16 | $1.10 | $1.11 | $16.65 | 2,290 |
| 2020-09-22 | $1.15 | $1.17 | $1.10 | $1.13 | $16.95 | 1,273 |
| 2020-09-21 | $1.15 | $1.17 | $1.12 | $1.14 | $17.10 | 1,881 |
| 2020-09-18 | $1.20 | $1.24 | $1.15 | $1.18 | $17.70 | 346 |
| 2020-09-17 | $1.16 | $1.20 | $1.11 | $1.17 | $17.61 | 188 |
| 2020-09-16 | $1.26 | $1.26 | $1.15 | $1.20 | $18.00 | 420 |
| 2020-09-15 | $1.18 | $1.28 | $1.18 | $1.25 | $18.75 | 1,123 |
| 2020-09-14 | $1.15 | $1.18 | $1.13 | $1.14 | $17.10 | 875 |
| 2020-09-11 | $1.16 | $1.23 | $1.14 | $1.14 | $17.10 | 393 |
| 2020-09-10 | $1.24 | $1.24 | $1.15 | $1.15 | $17.25 | 947 |
| 2020-09-09 | $1.13 | $1.30 | $1.13 | $1.21 | $18.15 | 4,029 |
| 2020-09-08 | $1.16 | $1.23 | $1.10 | $1.12 | $16.80 | 2,496 |
| 2020-09-04 | $1.14 | $1.31 | $1.12 | $1.20 | $18.01 | 1,914 |
| 2020-09-03 | $1.20 | $1.26 | $1.16 | $1.17 | $17.55 | 1,764 |
| 2020-09-02 | $1.43 | $1.44 | $1.00 | $1.23 | $18.45 | 4,867 |
| 2020-09-01 | $1.48 | $1.55 | $1.28 | $1.43 | $21.45 | 3,843 |
| 2020-08-31 | $1.57 | $1.64 | $1.45 | $1.50 | $22.50 | 2,104 |
| 2020-08-28 | $1.59 | $1.65 | $1.53 | $1.56 | $23.40 | 2,079 |
| 2020-08-27 | $1.54 | $1.65 | $1.52 | $1.60 | $24.00 | 1,706 |
| 2020-08-26 | $1.60 | $1.68 | $1.50 | $1.53 | $22.95 | 4,662 |
| 2020-08-25 | $1.61 | $1.68 | $1.48 | $1.60 | $24.00 | 1,849 |
| 2020-08-24 | $1.51 | $1.70 | $1.51 | $1.65 | $24.75 | 3,300 |
| 2020-08-21 | $1.65 | $1.76 | $1.62 | $1.68 | $25.20 | 5,069 |
| 2020-08-20 | $1.88 | $1.96 | $1.50 | $1.54 | $23.10 | 9,448 |
| 2020-08-19 | $1.84 | $1.94 | $1.79 | $1.92 | $28.73 | 6,386 |
| 2020-08-18 | $1.76 | $1.95 | $1.75 | $1.79 | $26.85 | 6,450 |
| 2020-08-17 | $1.67 | $1.82 | $1.61 | $1.76 | $26.40 | 7,349 |
| 2020-08-14 | $1.71 | $1.71 | $1.42 | $1.58 | $23.70 | 2,381 |
| 2020-08-13 | $1.64 | $1.66 | $1.55 | $1.65 | $24.69 | 1,240 |
| 2020-08-12 | $1.70 | $1.72 | $1.52 | $1.58 | $23.70 | 4,872 |
| 2020-08-11 | $1.91 | $1.91 | $1.70 | $1.74 | $26.10 | 4,359 |
| 2020-08-10 | $1.98 | $1.98 | $1.78 | $1.79 | $26.85 | 4,876 |
| 2020-08-07 | $1.94 | $2.08 | $1.94 | $1.99 | $29.85 | 1,297 |
| 2020-08-06 | $2.05 | $2.19 | $1.92 | $1.92 | $28.80 | 2,906 |
| 2020-08-05 | $2.00 | $2.09 | $1.90 | $2.00 | $30.00 | 1,849 |
| 2020-08-04 | $2.15 | $2.15 | $1.95 | $2.03 | $30.45 | 3,350 |
| 2020-08-03 | $2.13 | $2.32 | $1.98 | $1.99 | $29.85 | 5,538 |
| 2020-07-31 | $2.30 | $2.30 | $2.10 | $2.20 | $33.00 | 746 |
| 2020-07-30 | $2.16 | $2.43 | $2.16 | $2.33 | $34.95 | 1,770 |
| 2020-07-29 | $2.47 | $2.47 | $2.11 | $2.30 | $34.50 | 4,212 |
| 2020-07-28 | $2.62 | $2.62 | $2.15 | $2.29 | $34.35 | 3,317 |
| 2020-07-27 | $2.44 | $2.70 | $2.37 | $2.41 | $36.15 | 2,017 |
| 2020-07-24 | $2.74 | $2.74 | $2.31 | $2.35 | $35.25 | 2,705 |
| 2020-07-23 | $2.87 | $2.90 | $2.61 | $2.61 | $39.15 | 1,985 |
| 2020-07-22 | $2.96 | $3.16 | $2.49 | $2.91 | $43.65 | 8,291 |
| 2020-07-21 | $3.05 | $3.28 | $2.90 | $3.25 | $48.75 | 7,035 |
| 2020-07-20 | $2.80 | $3.89 | $2.80 | $3.35 | $50.25 | 32,051 |
| 2020-07-17 | $2.58 | $2.93 | $2.40 | $2.87 | $43.05 | 5,119 |
| 2020-07-16 | $2.40 | $2.69 | $2.40 | $2.69 | $40.35 | 2,325 |
| 2020-07-15 | $2.55 | $2.55 | $2.38 | $2.52 | $37.80 | 1,407 |
| 2020-07-14 | $2.55 | $2.55 | $2.37 | $2.39 | $35.90 | 863 |
| 2020-07-13 | $2.40 | $2.62 | $2.33 | $2.53 | $37.95 | 3,440 |
| 2020-07-10 | $2.49 | $2.55 | $2.31 | $2.40 | $36.00 | 1,355 |
| 2020-07-09 | $2.48 | $2.57 | $2.22 | $2.40 | $36.00 | 3,257 |
| 2020-07-08 | $2.39 | $2.58 | $2.18 | $2.54 | $38.07 | 6,357 |
| 2020-07-07 | $2.48 | $2.48 | $2.21 | $2.26 | $33.90 | 1,993 |
| 2020-07-06 | $2.48 | $2.48 | $2.16 | $2.34 | $35.10 | 1,912 |
| 2020-07-02 | $2.50 | $2.56 | $2.20 | $2.28 | $34.25 | 2,348 |
| 2020-07-01 | $2.34 | $2.71 | $2.33 | $2.41 | $36.15 | 2,677 |
| 2020-06-30 | $2.99 | $3.65 | $2.22 | $2.95 | $44.25 | 49,723 |
| 2020-06-29 | $1.85 | $2.90 | $1.80 | $2.80 | $42.00 | 19,518 |
| 2020-06-26 | $1.86 | $2.00 | $1.86 | $1.91 | $28.65 | 731 |
| 2020-06-25 | $1.92 | $1.96 | $1.84 | $1.90 | $28.50 | 503 |
| 2020-06-24 | $1.95 | $2.00 | $1.95 | $1.96 | $29.40 | 678 |
| 2020-06-23 | $2.04 | $2.04 | $1.90 | $2.04 | $30.60 | 1,600 |
| 2020-06-22 | $2.25 | $2.35 | $1.84 | $2.04 | $30.60 | 2,209 |
| 2020-06-19 | $2.53 | $2.55 | $2.23 | $2.34 | $35.10 | 3,737 |
| 2020-06-18 | $2.11 | $2.51 | $1.92 | $2.41 | $36.15 | 8,541 |
| 2020-06-17 | $1.82 | $3.17 | $1.80 | $2.09 | $31.35 | 52,281 |
| 2020-06-16 | $1.79 | $1.87 | $1.71 | $1.74 | $26.10 | 289 |
| 2020-06-15 | $1.77 | $1.85 | $1.69 | $1.69 | $25.35 | 583 |
| 2020-06-12 | $1.84 | $1.96 | $1.75 | $1.75 | $26.25 | 494 |
| 2020-06-11 | $1.96 | $1.96 | $1.75 | $1.84 | $27.60 | 360 |
| 2020-06-10 | $1.98 | $2.08 | $1.90 | $1.96 | $29.40 | 499 |
| 2020-06-09 | $1.94 | $2.03 | $1.90 | $1.91 | $28.65 | 318 |
| 2020-06-08 | $2.10 | $2.15 | $1.86 | $1.99 | $29.79 | 1,863 |
| 2020-06-05 | $1.96 | $2.60 | $1.96 | $2.19 | $32.85 | 12,264 |
| 2020-06-04 | $1.69 | $1.99 | $1.66 | $1.97 | $29.55 | 4,195 |
| 2020-06-03 | $1.67 | $1.69 | $1.60 | $1.66 | $24.90 | 521 |
| 2020-06-02 | $1.68 | $1.74 | $1.62 | $1.66 | $24.90 | 374 |
| 2020-06-01 | $1.64 | $1.66 | $1.61 | $1.61 | $24.15 | 176 |
| 2020-05-29 | $1.69 | $1.69 | $1.63 | $1.64 | $24.60 | 1,500 |
| 2020-05-28 | $1.64 | $1.65 | $1.56 | $1.60 | $24.00 | 200 |
| 2020-05-27 | $1.60 | $1.65 | $1.56 | $1.65 | $24.75 | 807 |
| 2020-05-26 | $1.60 | $1.60 | $1.52 | $1.58 | $23.70 | 705 |
| 2020-05-22 | $1.66 | $1.66 | $1.51 | $1.55 | $23.25 | 1,660 |
| 2020-05-21 | $1.71 | $1.71 | $1.70 | $1.70 | $25.50 | 55 |
| 2020-05-20 | $1.74 | $1.83 | $1.70 | $1.70 | $25.50 | 297 |
| 2020-05-19 | $1.93 | $1.93 | $1.67 | $1.79 | $26.85 | 572 |
| 2020-05-18 | $1.75 | $1.84 | $1.63 | $1.75 | $26.25 | 958 |
| 2020-05-15 | $1.85 | $1.85 | $1.78 | $1.82 | $27.30 | 172 |
| 2020-05-14 | $1.76 | $1.85 | $1.75 | $1.85 | $27.75 | 242 |
| 2020-05-13 | $1.75 | $1.89 | $1.75 | $1.85 | $27.75 | 269 |
| 2020-05-12 | $1.82 | $1.82 | $1.78 | $1.78 | $26.69 | 42 |
| 2020-05-11 | $1.82 | $1.82 | $1.82 | $1.82 | $27.23 | 22 |
| 2020-05-08 | $1.86 | $1.86 | $1.76 | $1.85 | $27.75 | 165 |
| 2020-05-07 | $1.78 | $1.79 | $1.76 | $1.76 | $26.40 | 224 |
| 2020-05-06 | $1.80 | $1.81 | $1.80 | $1.81 | $27.15 | 57 |
| 2020-05-05 | $1.82 | $1.83 | $1.76 | $1.78 | $26.70 | 75 |
| 2020-05-04 | $1.81 | $1.85 | $1.76 | $1.83 | $27.50 | 102 |
| 2020-05-01 | $1.82 | $1.85 | $1.81 | $1.82 | $27.30 | 123 |
| 2020-04-30 | $1.90 | $1.90 | $1.85 | $1.86 | $27.89 | 203 |
| 2020-04-29 | $1.90 | $1.96 | $1.84 | $1.90 | $28.50 | 830 |
| 2020-04-28 | $1.91 | $1.99 | $1.90 | $1.95 | $29.25 | 455 |
| 2020-04-27 | $2.06 | $2.06 | $1.90 | $1.97 | $29.48 | 1,220 |
| 2020-04-24 | $2.18 | $2.18 | $2.00 | $2.06 | $30.90 | 1,508 |
| 2020-04-23 | $2.50 | $2.50 | $1.96 | $2.15 | $32.25 | 7,514 |
| 2020-04-22 | $1.85 | $2.56 | $1.79 | $2.50 | $37.50 | 19,423 |
| 2020-04-21 | $1.80 | $1.80 | $1.76 | $1.76 | $26.40 | 216 |
| 2020-04-20 | $1.70 | $1.74 | $1.66 | $1.73 | $25.94 | 1,189 |
| 2020-04-17 | $1.67 | $1.68 | $1.67 | $1.68 | $25.20 | 271 |
| 2020-04-16 | $1.63 | $1.72 | $1.63 | $1.65 | $24.75 | 249 |
| 2020-04-15 | $1.78 | $1.85 | $1.66 | $1.74 | $26.03 | 397 |
| 2020-04-14 | $1.85 | $1.86 | $1.77 | $1.77 | $26.57 | 873 |
| 2020-04-13 | $1.74 | $1.83 | $1.71 | $1.82 | $27.30 | 906 |
| 2020-04-09 | $1.70 | $1.70 | $1.61 | $1.61 | $24.08 | 76 |
| 2020-04-08 | $1.51 | $1.58 | $1.41 | $1.55 | $23.25 | 571 |
| 2020-04-07 | $1.69 | $1.69 | $1.51 | $1.56 | $23.43 | 411 |
| 2020-04-06 | $1.59 | $1.65 | $1.50 | $1.59 | $23.85 | 1,152 |
| 2020-04-03 | $1.85 | $1.85 | $1.73 | $1.74 | $26.10 | 649 |
| 2020-04-02 | $1.84 | $1.84 | $1.80 | $1.80 | $27.00 | 134 |
| 2020-04-01 | $1.92 | $1.94 | $1.80 | $1.88 | $28.13 | 602 |
| 2020-03-31 | $1.90 | $1.93 | $1.90 | $1.92 | $28.80 | 87 |
| 2020-03-30 | $1.98 | $1.98 | $1.98 | $1.98 | $29.66 | 27 |
| 2020-03-27 | $2.00 | $2.00 | $1.80 | $1.95 | $29.31 | 365 |
| 2020-03-26 | $2.02 | $2.09 | $1.86 | $1.99 | $29.85 | 547 |
| 2020-03-25 | $1.97 | $2.17 | $1.97 | $2.08 | $31.20 | 366 |
| 2020-03-24 | $2.14 | $2.14 | $1.94 | $1.96 | $29.40 | 413 |
| 2020-03-23 | $1.75 | $1.80 | $1.75 | $1.75 | $26.25 | 286 |
| 2020-03-20 | $1.91 | $1.91 | $1.66 | $1.66 | $24.90 | 218 |
| 2020-03-19 | $1.82 | $2.19 | $1.82 | $1.83 | $27.45 | 353 |
| 2020-03-18 | $1.64 | $1.64 | $1.60 | $1.61 | $24.08 | 1,341 |
| 2020-03-17 | $1.62 | $1.72 | $1.60 | $1.64 | $24.63 | 643 |
| 2020-03-16 | $1.65 | $1.65 | $1.62 | $1.62 | $24.30 | 286 |
| 2020-03-13 | $1.85 | $1.85 | $1.61 | $1.69 | $25.28 | 921 |
| 2020-03-12 | $1.75 | $1.90 | $1.75 | $1.85 | $27.75 | 1,762 |
| 2020-03-11 | $2.40 | $2.40 | $1.89 | $1.89 | $28.35 | 1,428 |
| 2020-03-10 | $2.17 | $2.45 | $2.17 | $2.33 | $34.95 | 1,405 |
| 2020-03-09 | $0.57 | $2.68 | $0.57 | $2.12 | $31.80 | 2,421 |
| 2020-03-06 | $2.85 | $2.85 | $2.70 | $2.83 | $42.45 | 772 |
| 2020-03-05 | $2.97 | $3.03 | $2.70 | $2.70 | $40.50 | 1,697 |
| 2020-03-04 | $2.99 | $3.08 | $2.92 | $3.08 | $46.20 | 388 |
| 2020-03-03 | $3.03 | $3.13 | $2.88 | $2.89 | $43.35 | 3,234 |
| 2020-03-02 | $2.98 | $3.12 | $2.93 | $3.08 | $46.20 | 411 |
| 2020-02-28 | $2.95 | $3.04 | $2.76 | $2.92 | $43.80 | 690 |
| 2020-02-27 | $3.05 | $3.19 | $2.84 | $3.02 | $45.30 | 2,509 |
| 2020-02-26 | $3.11 | $3.42 | $3.11 | $3.28 | $49.20 | 778 |
| 2020-02-25 | $3.65 | $3.65 | $3.10 | $3.10 | $46.50 | 2,725 |
| 2020-02-24 | $3.02 | $3.39 | $3.02 | $3.39 | $50.85 | 2,537 |
| 2020-02-21 | $3.06 | $3.07 | $2.90 | $3.02 | $45.30 | 555 |
| 2020-02-20 | $3.00 | $3.09 | $3.00 | $3.08 | $46.20 | 233 |
| 2020-02-19 | $2.97 | $3.10 | $2.95 | $3.07 | $46.08 | 612 |
| 2020-02-18 | $2.83 | $2.99 | $2.80 | $2.97 | $44.55 | 672 |
| 2020-02-14 | $2.87 | $2.99 | $2.80 | $2.80 | $42.00 | 437 |
| 2020-02-13 | $2.90 | $2.90 | $2.70 | $2.76 | $41.40 | 3,852 |
| 2020-02-12 | $3.06 | $3.17 | $2.90 | $2.95 | $44.25 | 1,083 |
| 2020-02-11 | $3.01 | $3.10 | $3.00 | $3.05 | $45.75 | 853 |
| 2020-02-10 | $3.32 | $3.32 | $3.00 | $3.04 | $45.60 | 1,454 |
| 2020-02-07 | $3.23 | $3.37 | $3.17 | $3.28 | $49.14 | 343 |
| 2020-02-06 | $3.37 | $3.37 | $3.17 | $3.24 | $48.62 | 734 |
| 2020-02-05 | $3.42 | $3.62 | $3.32 | $3.38 | $50.70 | 731 |
| 2020-02-04 | $3.30 | $3.75 | $3.30 | $3.40 | $51.00 | 1,883 |
| 2020-02-03 | $3.32 | $3.40 | $3.00 | $3.38 | $50.70 | 2,972 |
| 2020-01-31 | $3.66 | $3.66 | $3.10 | $3.41 | $51.15 | 2,746 |
| 2020-01-30 | $4.07 | $4.12 | $3.45 | $3.66 | $54.90 | 4,429 |
| 2020-01-29 | $4.27 | $4.27 | $4.06 | $4.09 | $61.35 | 1,324 |
| 2020-01-28 | $4.33 | $4.45 | $4.18 | $4.20 | $63.00 | 761 |
| 2020-01-27 | $4.25 | $4.35 | $4.10 | $4.30 | $64.50 | 1,057 |
| 2020-01-24 | $4.35 | $4.44 | $4.19 | $4.25 | $63.75 | 2,496 |
| 2020-01-23 | $4.52 | $4.52 | $4.33 | $4.35 | $65.25 | 2,785 |
| 2020-01-22 | $4.83 | $4.83 | $4.41 | $4.55 | $68.25 | 3,346 |
| 2020-01-21 | $4.30 | $4.76 | $4.29 | $4.69 | $70.35 | 4,264 |
| 2020-01-17 | $4.12 | $4.39 | $4.12 | $4.34 | $65.10 | 3,199 |
| 2020-01-16 | $4.25 | $4.38 | $4.16 | $4.16 | $62.40 | 1,092 |
| 2020-01-15 | $4.18 | $4.37 | $4.10 | $4.29 | $64.35 | 1,121 |
| 2020-01-14 | $4.49 | $4.50 | $4.15 | $4.15 | $62.25 | 2,116 |
| 2020-01-13 | $4.28 | $4.49 | $4.04 | $4.43 | $66.45 | 2,945 |
| 2020-01-10 | $4.45 | $4.45 | $4.01 | $4.19 | $62.85 | 3,922 |
| 2020-01-09 | $4.35 | $4.57 | $4.30 | $4.40 | $65.96 | 1,080 |
| 2020-01-08 | $4.76 | $4.80 | $4.31 | $4.32 | $64.80 | 7,956 |
| 2020-01-07 | $4.55 | $4.83 | $4.54 | $4.80 | $72.00 | 8,565 |
| 2020-01-06 | $4.37 | $4.80 | $4.25 | $4.51 | $67.65 | 9,940 |
| 2020-01-03 | $4.22 | $4.45 | $4.22 | $4.35 | $65.25 | 4,426 |
| 2020-01-02 | $4.86 | $4.86 | $4.15 | $4.37 | $65.55 | 13,607 |
| 2019-12-31 | $5.82 | $5.82 | $4.33 | $4.78 | $71.70 | 34,010 |
| 2019-12-30 | $6.00 | $11.90 | $5.35 | $5.46 | $81.90 | 194,305 |
Molecular Data Inc (MKD) News Headlines
Recent Molecular Data Inc (MKD) News
Similar Companies to Molecular Data Inc (MKD) in the Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Dow Inc | DOW | Chemicals | Basic Materials | 53,000 |
| Air Products & Chemicals Inc | APD | Chemicals | Basic Materials | 17,000 |
| Eastman Chemical Company | EMN | Chemicals | Basic Materials | 14,000 |
| Univar Solutions Inc | UNVR | Chemicals | Basic Materials | 12,000 |
| Huntsman Corp | HUN | Chemicals | Basic Materials | 12,000 |
| Sociedad Quimica Y Minera de Chile S.A. | SQM | Chemicals | Basic Materials | 8,825 |
| Celanese Corp - Series A | CE | Chemicals | Basic Materials | 7,000 |
| LSB Industries Inc | LXU | Chemicals | Basic Materials | 4,000 |
| Valhi Inc | VHI | Chemicals | Basic Materials | 3,200 |
| Tronox Holdings plc - Class A | TROX | Chemicals | Basic Materials | 2,700 |