Oneconnect Financial Technology Co Ltd (OCFT) Exchange: NYSE
Data as of May 9, 2025
$6.15 ($-0.03) -0.49%
Oneconnect Financial Technology Co Ltd - Daily Information
Click for more stock information on Oneconnect Financial Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $6.30 |
| Previous Close | $6.15 |
| High | $6.35 |
| Low | $6.15 |
| Adjusted Open | $6.30 |
| Previous Adjusted Close | $6.15 |
| Adjusted High | $6.35 |
| Adjusted Low | $6.15 |
About Oneconnect Financial Technology Co Ltd (OCFT)
Oneconnect Financial Technology Co Ltd (OCFT) is a globally-recognized financial technology services provider specializing in cloud computing, big data, and artificial intelligence solutions. Founded in 2014, the company has grown significantly, having now serviced over 500 global customers, 40,000 employees, and 4 million end-users in over 40 countries. The company currently offers two main products: the T-One platform, which offers cloud-based financial services including online banking and payments, and the CreditFarm platform, which offers financial products including credit cards, insurance and investments. Additionally, the company has its own online marketplace, which provides third-party financial technology solutions from more than 250 established financial technology companies.
Invest in Oneconnect Financial Technology Co Ltd (OCFT)
Historical Stock Data for Oneconnect Financial Technology Co Ltd (OCFT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $6.30 | $6.35 | $6.15 | $6.15 | $6.15 | 32,222 |
| 2025-05-06 | $6.10 | $6.22 | $6.05 | $6.18 | $6.18 | 26,265 |
| 2025-05-05 | $6.15 | $6.18 | $5.95 | $6.10 | $6.10 | 10,855 |
| 2025-05-02 | $6.05 | $6.23 | $6.01 | $6.11 | $6.11 | 40,102 |
| 2025-05-01 | $5.95 | $6.00 | $5.89 | $5.95 | $5.95 | 8,119 |
| 2025-04-30 | $5.92 | $6.00 | $5.73 | $5.96 | $5.96 | 38,350 |
| 2025-04-29 | $5.98 | $6.02 | $5.93 | $6.00 | $6.00 | 19,245 |
| 2025-04-28 | $6.02 | $6.08 | $5.95 | $6.07 | $6.07 | 3,720 |
| 2025-04-25 | $6.06 | $6.10 | $5.97 | $6.08 | $6.08 | 11,791 |
| 2025-04-24 | $6.00 | $6.09 | $5.98 | $6.08 | $6.08 | 12,542 |
| 2025-04-23 | $6.12 | $6.15 | $5.92 | $6.00 | $6.00 | 24,521 |
| 2025-04-22 | $6.10 | $6.11 | $5.92 | $6.00 | $6.00 | 58,163 |
| 2025-04-21 | $6.15 | $6.15 | $5.95 | $6.09 | $6.09 | 14,726 |
| 2025-04-17 | $6.20 | $6.20 | $6.07 | $6.07 | $6.07 | 23,272 |
| 2025-04-16 | $6.18 | $6.25 | $6.11 | $6.19 | $6.19 | 19,912 |
| 2025-04-15 | $6.30 | $6.36 | $6.11 | $6.20 | $6.20 | 16,422 |
| 2025-04-14 | $6.25 | $6.45 | $6.13 | $6.30 | $6.30 | 95,000 |
| 2025-04-11 | $5.75 | $6.14 | $5.55 | $6.05 | $6.05 | 89,483 |
| 2025-04-10 | $5.68 | $5.80 | $5.45 | $5.65 | $5.65 | 67,767 |
| 2025-04-09 | $6.01 | $6.01 | $5.40 | $5.60 | $5.60 | 134,910 |
| 2025-04-08 | $6.09 | $6.22 | $5.81 | $5.87 | $5.87 | 100,083 |
| 2025-04-07 | $5.76 | $6.16 | $5.69 | $5.86 | $5.86 | 199,385 |
| 2025-04-04 | $6.64 | $6.64 | $6.10 | $6.29 | $6.29 | 195,086 |
| 2025-04-03 | $6.69 | $6.70 | $6.45 | $6.66 | $6.66 | 62,308 |
| 2025-04-02 | $6.80 | $6.80 | $6.64 | $6.75 | $6.75 | 25,934 |
| 2025-04-01 | $6.68 | $6.79 | $6.61 | $6.75 | $6.75 | 36,978 |
| 2025-03-31 | $6.70 | $6.75 | $6.50 | $6.70 | $6.70 | 36,470 |
| 2025-03-28 | $6.73 | $6.81 | $6.69 | $6.80 | $6.80 | 48,044 |
| 2025-03-27 | $6.80 | $6.85 | $6.68 | $6.80 | $6.80 | 29,544 |
| 2025-03-26 | $6.74 | $6.83 | $6.56 | $6.80 | $6.80 | 49,987 |
| 2025-03-25 | $6.85 | $6.89 | $6.55 | $6.75 | $6.75 | 202,133 |
| 2025-03-24 | $6.60 | $6.85 | $6.60 | $6.80 | $6.80 | 75,492 |
| 2025-03-21 | $6.70 | $6.78 | $6.61 | $6.76 | $6.76 | 44,748 |
| 2025-03-20 | $6.60 | $6.71 | $6.59 | $6.70 | $6.70 | 90,961 |
| 2025-03-19 | $6.60 | $6.70 | $6.50 | $6.70 | $6.70 | 92,771 |
| 2025-03-18 | $6.40 | $6.66 | $6.38 | $6.61 | $6.61 | 151,369 |
| 2025-03-17 | $6.58 | $6.64 | $6.41 | $6.50 | $6.50 | 140,984 |
| 2025-03-14 | $6.57 | $6.75 | $6.45 | $6.51 | $6.51 | 115,100 |
| 2025-03-13 | $6.61 | $6.61 | $6.35 | $6.47 | $6.47 | 169,032 |
| 2025-03-12 | $6.56 | $6.64 | $6.47 | $6.61 | $6.61 | 68,807 |
| 2025-03-11 | $6.59 | $6.64 | $6.15 | $6.60 | $6.60 | 148,135 |
| 2025-03-10 | $6.50 | $6.70 | $6.42 | $6.56 | $6.56 | 203,552 |
| 2025-03-07 | $6.50 | $6.50 | $6.15 | $6.40 | $6.40 | 261,136 |
| 2025-03-06 | $6.25 | $6.40 | $6.14 | $6.36 | $6.36 | 166,431 |
| 2025-03-05 | $6.50 | $6.50 | $5.99 | $6.29 | $6.29 | 240,375 |
| 2025-03-04 | $6.46 | $6.49 | $6.06 | $6.35 | $6.35 | 405,031 |
| 2025-03-03 | $6.60 | $6.90 | $6.40 | $6.68 | $6.68 | 1,230,116 |
| 2025-02-28 | $4.94 | $5.68 | $4.71 | $5.50 | $5.50 | 1,413,068 |
| 2025-02-27 | $4.55 | $4.55 | $4.30 | $4.35 | $4.35 | 24,863 |
| 2025-02-26 | $4.47 | $4.60 | $4.39 | $4.54 | $4.54 | 48,607 |
| 2025-02-25 | $4.30 | $4.35 | $4.07 | $4.31 | $4.31 | 31,029 |
| 2025-02-24 | $3.65 | $4.24 | $3.65 | $4.23 | $4.23 | 41,607 |
| 2025-02-21 | $4.13 | $4.13 | $3.67 | $3.70 | $3.70 | 62,469 |
| 2025-02-20 | $4.18 | $4.29 | $4.05 | $4.08 | $4.08 | 44,601 |
| 2025-02-19 | $4.38 | $4.38 | $4.03 | $4.09 | $4.09 | 44,640 |
| 2025-02-18 | $4.41 | $4.50 | $4.07 | $4.34 | $4.34 | 123,838 |
| 2025-02-14 | $3.90 | $4.15 | $3.65 | $4.00 | $4.00 | 108,414 |
| 2025-02-13 | $3.72 | $4.06 | $3.51 | $3.71 | $3.71 | 197,401 |
| 2025-02-12 | $2.99 | $3.32 | $2.99 | $3.28 | $3.28 | 19,785 |
| 2025-02-11 | $2.85 | $3.14 | $2.85 | $2.99 | $2.99 | 22,689 |
| 2025-02-10 | $2.94 | $2.99 | $2.82 | $2.85 | $2.85 | 15,304 |
| 2025-02-07 | $3.12 | $3.14 | $2.82 | $2.91 | $2.91 | 18,100 |
| 2025-02-06 | $3.11 | $3.11 | $2.91 | $2.99 | $2.99 | 13,618 |
| 2025-02-05 | $3.22 | $3.33 | $3.04 | $3.09 | $3.09 | 28,085 |
| 2025-02-04 | $3.00 | $3.23 | $2.88 | $3.23 | $3.23 | 31,331 |
| 2025-02-03 | $3.26 | $3.50 | $2.81 | $2.81 | $2.81 | 81,670 |
| 2025-01-31 | $3.48 | $3.61 | $3.19 | $3.35 | $3.35 | 50,703 |
| 2025-01-30 | $3.29 | $3.51 | $3.29 | $3.43 | $3.43 | 34,183 |
| 2025-01-29 | $3.24 | $3.24 | $3.05 | $3.20 | $3.20 | 20,040 |
| 2025-01-28 | $2.96 | $3.21 | $2.88 | $3.14 | $3.14 | 102,092 |
| 2025-01-27 | $2.88 | $2.97 | $2.80 | $2.91 | $2.91 | 50,151 |
| 2025-01-24 | $2.84 | $2.95 | $2.81 | $2.95 | $2.95 | 28,874 |
| 2025-01-23 | $2.80 | $2.84 | $2.72 | $2.78 | $2.78 | 9,674 |
| 2025-01-22 | $2.86 | $2.93 | $2.73 | $2.77 | $2.77 | 25,251 |
| 2025-01-21 | $2.94 | $2.96 | $2.83 | $2.86 | $2.86 | 13,166 |
| 2025-01-17 | $2.73 | $2.90 | $2.73 | $2.86 | $2.86 | 34,475 |
| 2025-01-16 | $2.70 | $2.85 | $2.70 | $2.73 | $2.73 | 24,078 |
| 2025-01-15 | $2.68 | $2.75 | $2.68 | $2.74 | $2.74 | 10,501 |
| 2025-01-14 | $2.59 | $2.80 | $2.59 | $2.68 | $2.68 | 23,527 |
| 2025-01-13 | $2.55 | $2.65 | $2.49 | $2.55 | $2.55 | 20,821 |
| 2025-01-10 | $2.48 | $2.54 | $2.43 | $2.54 | $2.54 | 12,860 |
| 2025-01-08 | $2.49 | $2.50 | $2.41 | $2.50 | $2.50 | 8,854 |
| 2025-01-07 | $2.55 | $2.57 | $2.48 | $2.50 | $2.50 | 3,797 |
| 2025-01-06 | $2.42 | $2.50 | $2.40 | $2.49 | $2.49 | 8,659 |
| 2025-01-03 | $2.44 | $2.52 | $2.43 | $2.52 | $2.52 | 8,006 |
| 2025-01-02 | $2.43 | $2.52 | $2.39 | $2.43 | $2.43 | 9,377 |
| 2024-12-31 | $2.53 | $2.60 | $2.33 | $2.43 | $2.43 | 47,703 |
| 2024-12-30 | $2.57 | $2.67 | $2.50 | $2.62 | $2.62 | 8,514 |
| 2024-12-27 | $2.80 | $2.80 | $2.49 | $2.68 | $2.68 | 14,453 |
| 2024-12-26 | $2.76 | $2.76 | $2.63 | $2.74 | $2.74 | 10,706 |
| 2024-12-24 | $2.78 | $2.82 | $2.64 | $2.66 | $2.66 | 22,071 |
| 2024-12-23 | $2.84 | $2.85 | $2.49 | $2.73 | $2.73 | 20,415 |
| 2024-12-20 | $2.48 | $2.87 | $2.29 | $2.87 | $2.87 | 40,229 |
| 2024-12-19 | $2.48 | $2.48 | $2.36 | $2.39 | $2.39 | 10,674 |
| 2024-12-18 | $2.60 | $2.75 | $2.46 | $2.52 | $2.52 | 64,045 |
| 2024-12-17 | $2.45 | $2.45 | $2.24 | $2.36 | $2.36 | 40,792 |
| 2024-12-16 | $2.66 | $2.66 | $2.35 | $2.45 | $2.45 | 37,571 |
| 2024-12-13 | $2.57 | $2.62 | $2.55 | $2.56 | $2.56 | 21,105 |
| 2024-12-12 | $2.70 | $2.75 | $2.45 | $2.61 | $2.61 | 41,022 |
| 2024-12-11 | $2.65 | $2.75 | $2.65 | $2.75 | $2.75 | 37,208 |
| 2024-12-10 | $2.72 | $2.72 | $2.51 | $2.59 | $2.59 | 24,214 |
| 2024-12-09 | $2.61 | $3.03 | $2.61 | $2.86 | $2.86 | 108,389 |
| 2024-12-06 | $2.55 | $2.69 | $2.46 | $2.47 | $2.47 | 9,077 |
| 2024-12-05 | $2.47 | $2.55 | $2.40 | $2.55 | $2.55 | 34,450 |
| 2024-12-04 | $2.45 | $2.56 | $2.30 | $2.55 | $2.55 | 33,624 |
| 2024-12-03 | $2.43 | $2.51 | $2.43 | $2.51 | $2.51 | 11,721 |
| 2024-12-02 | $2.56 | $2.58 | $2.35 | $2.48 | $2.48 | 9,424 |
| 2024-11-29 | $2.46 | $2.52 | $2.41 | $2.50 | $2.50 | 5,750 |
| 2024-11-27 | $2.35 | $2.49 | $2.35 | $2.46 | $2.46 | 7,055 |
| 2024-11-26 | $2.45 | $2.49 | $2.35 | $2.36 | $2.36 | 6,324 |
| 2024-11-25 | $2.42 | $2.52 | $2.37 | $2.49 | $2.49 | 28,492 |
| 2024-11-22 | $2.21 | $2.33 | $2.21 | $2.31 | $2.31 | 10,527 |
| 2024-11-21 | $2.16 | $2.30 | $2.16 | $2.22 | $2.22 | 15,821 |
| 2024-11-20 | $2.14 | $2.52 | $2.10 | $2.16 | $2.16 | 53,743 |
| 2024-11-19 | $2.12 | $2.20 | $2.12 | $2.20 | $2.20 | 21,261 |
| 2024-11-18 | $2.29 | $2.29 | $2.08 | $2.15 | $2.15 | 45,530 |
| 2024-11-15 | $2.33 | $2.33 | $2.14 | $2.32 | $2.32 | 47,082 |
| 2024-11-14 | $2.75 | $2.75 | $2.24 | $2.34 | $2.34 | 69,331 |
| 2024-11-13 | $2.54 | $2.62 | $2.50 | $2.50 | $2.50 | 37,808 |
| 2024-11-12 | $2.51 | $2.62 | $2.49 | $2.61 | $2.61 | 26,084 |
| 2024-11-11 | $2.73 | $2.73 | $2.37 | $2.67 | $2.67 | 68,843 |
| 2024-11-08 | $2.73 | $2.80 | $2.55 | $2.65 | $2.65 | 47,736 |
| 2024-11-07 | $2.52 | $3.04 | $2.52 | $2.94 | $2.94 | 121,877 |
| 2024-11-06 | $2.57 | $2.57 | $2.40 | $2.51 | $2.51 | 46,432 |
| 2024-11-05 | $2.54 | $2.75 | $2.40 | $2.47 | $2.47 | 57,682 |
| 2024-11-04 | $2.52 | $2.59 | $2.50 | $2.55 | $2.55 | 22,687 |
| 2024-11-01 | $2.56 | $2.63 | $2.49 | $2.63 | $2.63 | 24,073 |
| 2024-10-31 | $2.68 | $2.68 | $2.34 | $2.60 | $2.60 | 31,794 |
| 2024-10-30 | $2.60 | $2.77 | $2.51 | $2.59 | $2.59 | 59,021 |
| 2024-10-29 | $2.57 | $2.60 | $2.43 | $2.52 | $2.52 | 49,603 |
| 2024-10-28 | $2.42 | $2.64 | $2.42 | $2.62 | $2.62 | 31,891 |
| 2024-10-25 | $2.42 | $2.58 | $2.42 | $2.46 | $2.46 | 36,835 |
| 2024-10-24 | $2.44 | $2.44 | $2.28 | $2.38 | $2.38 | 23,192 |
| 2024-10-23 | $2.50 | $2.52 | $2.34 | $2.36 | $2.36 | 27,685 |
| 2024-10-22 | $2.41 | $2.53 | $2.35 | $2.53 | $2.53 | 32,858 |
| 2024-10-21 | $2.47 | $2.84 | $2.35 | $2.35 | $2.35 | 48,471 |
| 2024-10-18 | $2.42 | $2.74 | $2.42 | $2.60 | $2.60 | 145,867 |
| 2024-10-17 | $2.37 | $2.44 | $2.19 | $2.25 | $2.25 | 35,392 |
| 2024-10-16 | $2.21 | $2.50 | $2.21 | $2.34 | $2.34 | 43,867 |
| 2024-10-15 | $2.36 | $2.56 | $2.20 | $2.24 | $2.24 | 128,610 |
| 2024-10-14 | $2.86 | $2.96 | $2.42 | $2.47 | $2.47 | 210,628 |
| 2024-10-11 | $2.73 | $3.14 | $2.65 | $3.02 | $3.02 | 133,058 |
| 2024-10-10 | $3.13 | $3.31 | $2.71 | $2.71 | $2.71 | 96,279 |
| 2024-10-09 | $3.22 | $3.50 | $2.80 | $3.07 | $3.07 | 348,587 |
| 2024-10-08 | $3.80 | $3.82 | $3.30 | $3.62 | $3.62 | 340,149 |
| 2024-10-07 | $3.40 | $4.98 | $3.36 | $4.69 | $4.69 | 1,779,080 |
| 2024-10-04 | $2.58 | $3.20 | $2.45 | $3.07 | $3.07 | 476,327 |
| 2024-10-03 | $2.64 | $2.64 | $2.31 | $2.40 | $2.40 | 135,613 |
| 2024-10-02 | $3.29 | $3.29 | $2.58 | $2.70 | $2.70 | 497,575 |
| 2024-10-01 | $2.56 | $2.83 | $2.11 | $2.75 | $2.75 | 358,658 |
| 2024-09-30 | $2.40 | $3.11 | $2.30 | $2.80 | $2.80 | 1,310,313 |
| 2024-09-27 | $1.65 | $2.04 | $1.64 | $1.97 | $1.97 | 648,114 |
| 2024-09-26 | $1.37 | $1.60 | $1.37 | $1.53 | $1.53 | 74,532 |
| 2024-09-25 | $1.33 | $1.36 | $1.30 | $1.34 | $1.34 | 8,188 |
| 2024-09-24 | $1.50 | $1.50 | $1.35 | $1.39 | $1.39 | 11,626 |
| 2024-09-23 | $1.44 | $1.50 | $1.39 | $1.39 | $1.39 | 18,256 |
| 2024-09-20 | $1.28 | $1.45 | $1.21 | $1.36 | $1.36 | 16,599 |
| 2024-09-19 | $1.21 | $1.30 | $1.21 | $1.29 | $1.29 | 19,198 |
| 2024-09-18 | $1.27 | $1.27 | $1.12 | $1.19 | $1.19 | 34,815 |
| 2024-09-17 | $1.23 | $1.30 | $1.23 | $1.27 | $1.27 | 5,324 |
| 2024-09-16 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 4,602 |
| 2024-09-13 | $1.16 | $1.22 | $1.16 | $1.22 | $1.22 | 25,550 |
| 2024-09-12 | $1.01 | $1.22 | $1.01 | $1.18 | $1.18 | 24,821 |
| 2024-09-11 | $0.98 | $1.05 | $0.96 | $1.05 | $1.05 | 25,010 |
| 2024-09-10 | $1.01 | $1.01 | $0.96 | $1.00 | $1.00 | 60,073 |
| 2024-09-09 | $1.20 | $1.20 | $1.03 | $1.03 | $1.03 | 19,839 |
| 2024-09-06 | $1.20 | $1.21 | $0.87 | $1.09 | $1.09 | 102,839 |
| 2024-09-05 | $1.30 | $1.30 | $1.23 | $1.23 | $1.23 | 13,523 |
| 2024-09-04 | $1.25 | $1.30 | $1.23 | $1.27 | $1.27 | 28,831 |
| 2024-09-03 | $1.30 | $1.32 | $1.28 | $1.30 | $1.30 | 2,912 |
| 2024-08-30 | $1.29 | $1.31 | $1.26 | $1.27 | $1.27 | 12,888 |
| 2024-08-29 | $1.20 | $1.35 | $1.20 | $1.29 | $1.29 | 15,482 |
| 2024-08-28 | $1.33 | $1.36 | $1.28 | $1.28 | $1.28 | 13,290 |
| 2024-08-27 | $1.38 | $1.38 | $1.33 | $1.38 | $1.38 | 6,963 |
| 2024-08-26 | $1.36 | $1.39 | $1.34 | $1.38 | $1.38 | 15,831 |
| 2024-08-23 | $1.32 | $1.40 | $1.32 | $1.34 | $1.34 | 15,895 |
| 2024-08-22 | $1.44 | $1.47 | $1.25 | $1.34 | $1.34 | 21,203 |
| 2024-08-21 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 17,333 |
| 2024-08-20 | $1.42 | $1.47 | $1.42 | $1.43 | $1.43 | 4,470 |
| 2024-08-19 | $1.45 | $1.50 | $1.45 | $1.45 | $1.45 | 5,340 |
| 2024-08-16 | $1.58 | $1.58 | $1.45 | $1.49 | $1.49 | 9,124 |
| 2024-08-15 | $1.49 | $1.56 | $1.49 | $1.56 | $1.56 | 8,966 |
| 2024-08-14 | $1.48 | $1.57 | $1.44 | $1.51 | $1.51 | 15,155 |
| 2024-08-13 | $1.44 | $1.52 | $1.44 | $1.48 | $1.48 | 7,999 |
| 2024-08-12 | $1.49 | $1.53 | $1.44 | $1.45 | $1.45 | 3,200 |
| 2024-08-09 | $1.50 | $1.50 | $1.43 | $1.46 | $1.46 | 3,408 |
| 2024-08-08 | $1.41 | $1.44 | $1.41 | $1.41 | $1.41 | 1,959 |
| 2024-08-07 | $1.35 | $1.49 | $1.35 | $1.43 | $1.43 | 2,044 |
| 2024-08-06 | $1.40 | $1.45 | $1.40 | $1.42 | $1.42 | 3,163 |
| 2024-08-05 | $1.41 | $1.47 | $1.41 | $1.41 | $1.41 | 1,383 |
| 2024-08-02 | $1.45 | $1.51 | $1.45 | $1.47 | $1.47 | 1,596 |
| 2024-08-01 | $1.52 | $1.55 | $1.46 | $1.49 | $1.49 | 7,251 |
| 2024-07-31 | $1.64 | $1.64 | $1.51 | $1.55 | $1.55 | 26,641 |
| 2024-07-30 | $1.58 | $1.64 | $1.57 | $1.58 | $1.58 | 1,463 |
| 2024-07-29 | $1.65 | $1.65 | $1.57 | $1.64 | $1.64 | 8,292 |
| 2024-07-26 | $1.65 | $1.65 | $1.60 | $1.65 | $1.65 | 4,858 |
| 2024-07-25 | $1.69 | $1.69 | $1.60 | $1.63 | $1.63 | 2,124 |
| 2024-07-24 | $1.66 | $1.75 | $1.66 | $1.69 | $1.69 | 24,136 |
| 2024-07-23 | $1.68 | $1.78 | $1.65 | $1.70 | $1.70 | 3,445 |
| 2024-07-22 | $1.65 | $1.68 | $1.63 | $1.63 | $1.63 | 10,182 |
| 2024-07-19 | $1.66 | $1.70 | $1.63 | $1.68 | $1.68 | 4,523 |
| 2024-07-18 | $1.78 | $1.80 | $1.74 | $1.74 | $1.74 | 1,553 |
| 2024-07-17 | $1.81 | $1.82 | $1.63 | $1.78 | $1.78 | 10,552 |
| 2024-07-16 | $1.84 | $1.88 | $1.83 | $1.86 | $1.86 | 3,258 |
| 2024-07-15 | $1.85 | $1.89 | $1.83 | $1.89 | $1.89 | 4,351 |
| 2024-07-12 | $1.79 | $1.80 | $1.72 | $1.80 | $1.80 | 13,182 |
| 2024-07-11 | $1.82 | $1.84 | $1.79 | $1.79 | $1.79 | 7,192 |
| 2024-07-10 | $1.81 | $1.85 | $1.81 | $1.82 | $1.82 | 921 |
| 2024-07-09 | $1.73 | $1.89 | $1.73 | $1.79 | $1.79 | 7,103 |
| 2024-07-08 | $1.71 | $1.92 | $1.70 | $1.77 | $1.77 | 15,237 |
| 2024-07-05 | $1.66 | $1.76 | $1.57 | $1.75 | $1.75 | 5,208 |
| 2024-07-03 | $1.62 | $1.68 | $1.59 | $1.68 | $1.68 | 5,959 |
| 2024-07-02 | $1.64 | $1.66 | $1.58 | $1.58 | $1.58 | 3,874 |
| 2024-07-01 | $1.67 | $1.69 | $1.62 | $1.62 | $1.62 | 9,621 |
| 2024-06-28 | $1.60 | $1.64 | $1.58 | $1.58 | $1.58 | 31,955 |
| 2024-06-27 | $1.69 | $1.69 | $1.63 | $1.63 | $1.63 | 33,840 |
| 2024-06-26 | $1.71 | $1.76 | $1.68 | $1.68 | $1.68 | 18,205 |
| 2024-06-25 | $1.76 | $1.83 | $1.68 | $1.68 | $1.68 | 15,788 |
| 2024-06-24 | $1.86 | $1.90 | $1.78 | $1.80 | $1.80 | 10,194 |
| 2024-06-21 | $1.83 | $1.91 | $1.80 | $1.88 | $1.88 | 17,295 |
| 2024-06-20 | $1.97 | $1.97 | $1.79 | $1.84 | $1.84 | 15,735 |
| 2024-06-18 | $1.77 | $1.83 | $1.77 | $1.82 | $1.82 | 6,396 |
| 2024-06-17 | $1.80 | $1.81 | $1.77 | $1.78 | $1.78 | 11,382 |
| 2024-06-14 | $1.80 | $1.89 | $1.80 | $1.83 | $1.83 | 4,504 |
| 2024-06-13 | $1.83 | $1.95 | $1.81 | $1.81 | $1.81 | 4,131 |
| 2024-06-12 | $1.92 | $1.92 | $1.77 | $1.85 | $1.85 | 6,260 |
| 2024-06-11 | $1.94 | $1.95 | $1.88 | $1.88 | $1.88 | 11,663 |
| 2024-06-10 | $1.93 | $2.03 | $1.90 | $1.92 | $1.92 | 9,847 |
| 2024-06-07 | $1.91 | $1.97 | $1.91 | $1.91 | $1.91 | 1,737 |
| 2024-06-06 | $1.98 | $2.00 | $1.88 | $1.94 | $1.94 | 20,784 |
| 2024-06-05 | $2.03 | $2.03 | $1.90 | $1.91 | $1.91 | 28,552 |
| 2024-06-04 | $1.96 | $2.06 | $1.96 | $2.01 | $2.01 | 2,991 |
| 2024-06-03 | $1.97 | $2.08 | $1.97 | $1.97 | $1.97 | 13,472 |
| 2024-05-31 | $2.03 | $2.03 | $1.95 | $1.95 | $1.95 | 24,739 |
| 2024-05-30 | $2.02 | $2.05 | $1.99 | $2.05 | $2.05 | 7,394 |
| 2024-05-29 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 256 |
| 2024-05-28 | $2.09 | $2.13 | $2.01 | $2.08 | $2.08 | 14,403 |
| 2024-05-24 | $2.04 | $2.09 | $2.01 | $2.06 | $2.06 | 16,280 |
| 2024-05-23 | $2.00 | $2.06 | $2.00 | $2.05 | $2.05 | 15,696 |
| 2024-05-22 | $2.35 | $2.35 | $2.05 | $2.13 | $2.13 | 27,056 |
| 2024-05-21 | $2.20 | $2.37 | $2.20 | $2.32 | $2.32 | 42,077 |
| 2024-05-20 | $2.31 | $2.38 | $2.13 | $2.26 | $2.26 | 30,548 |
| 2024-05-17 | $2.17 | $2.36 | $2.14 | $2.33 | $2.33 | 29,371 |
| 2024-05-16 | $2.14 | $2.18 | $2.14 | $2.17 | $2.17 | 9,491 |
| 2024-05-15 | $2.18 | $2.18 | $2.13 | $2.15 | $2.15 | 9,408 |
| 2024-05-14 | $2.17 | $2.20 | $2.12 | $2.20 | $2.20 | 24,755 |
| 2024-05-13 | $1.98 | $2.20 | $1.98 | $2.20 | $2.20 | 26,822 |
| 2024-05-10 | $2.05 | $2.05 | $1.98 | $1.98 | $1.98 | 11,597 |
| 2024-05-09 | $2.06 | $2.07 | $1.97 | $2.05 | $2.05 | 32,202 |
| 2024-05-08 | $2.13 | $2.14 | $1.96 | $2.07 | $2.07 | 17,450 |
| 2024-05-07 | $2.23 | $2.39 | $2.08 | $2.17 | $2.17 | 17,723 |
| 2024-05-06 | $2.39 | $2.41 | $2.23 | $2.27 | $2.27 | 13,413 |
| 2024-05-03 | $2.21 | $2.44 | $2.21 | $2.42 | $2.42 | 27,060 |
| 2024-05-02 | $2.04 | $2.19 | $1.96 | $2.16 | $2.16 | 14,695 |
| 2024-05-01 | $2.01 | $2.06 | $1.98 | $2.04 | $2.04 | 7,182 |
| 2024-04-30 | $2.00 | $2.03 | $1.91 | $2.03 | $2.03 | 14,857 |
| 2024-04-29 | $1.96 | $2.00 | $1.93 | $1.93 | $1.93 | 17,121 |
| 2024-04-26 | $1.90 | $2.00 | $1.86 | $2.00 | $2.00 | 40,112 |
| 2024-04-25 | $1.81 | $1.85 | $1.77 | $1.85 | $1.85 | 35,021 |
| 2024-04-24 | $1.85 | $1.85 | $1.75 | $1.79 | $1.79 | 43,458 |
| 2024-04-23 | $1.91 | $1.91 | $1.83 | $1.83 | $1.83 | 4,006 |
| 2024-04-22 | $1.85 | $1.88 | $1.82 | $1.88 | $1.88 | 14,196 |
| 2024-04-19 | $1.82 | $1.89 | $1.82 | $1.87 | $1.87 | 6,915 |
| 2024-04-18 | $1.79 | $1.91 | $1.79 | $1.82 | $1.82 | 33,263 |
| 2024-04-17 | $1.94 | $1.95 | $1.77 | $1.78 | $1.78 | 24,338 |
| 2024-04-16 | $2.00 | $2.00 | $1.84 | $1.90 | $1.90 | 23,412 |
| 2024-04-15 | $1.99 | $1.99 | $1.89 | $1.94 | $1.94 | 22,449 |
| 2024-04-12 | $2.02 | $2.06 | $1.91 | $1.95 | $1.95 | 17,740 |
| 2024-04-11 | $2.13 | $2.13 | $2.03 | $2.03 | $2.03 | 16,551 |
| 2024-04-10 | $2.13 | $2.17 | $2.05 | $2.15 | $2.15 | 25,596 |
| 2024-04-09 | $2.22 | $2.22 | $2.10 | $2.17 | $2.17 | 11,439 |
| 2024-04-08 | $2.19 | $2.23 | $2.19 | $2.19 | $2.19 | 9,832 |
| 2024-04-05 | $2.24 | $2.24 | $2.17 | $2.18 | $2.18 | 4,554 |
| 2024-04-04 | $2.24 | $2.30 | $2.18 | $2.24 | $2.24 | 13,618 |
| 2024-04-03 | $2.16 | $2.24 | $2.13 | $2.24 | $2.24 | 15,943 |
| 2024-04-02 | $2.26 | $2.29 | $2.15 | $2.18 | $2.18 | 14,163 |
| 2024-04-01 | $2.24 | $2.29 | $2.20 | $2.27 | $2.27 | 11,047 |
| 2024-03-28 | $2.20 | $2.29 | $2.20 | $2.22 | $2.22 | 11,390 |
| 2024-03-27 | $2.18 | $2.33 | $2.17 | $2.21 | $2.21 | 13,500 |
| 2024-03-26 | $2.20 | $2.25 | $2.17 | $2.17 | $2.17 | 7,923 |
| 2024-03-25 | $2.24 | $2.30 | $2.17 | $2.20 | $2.20 | 13,931 |
| 2024-03-22 | $2.29 | $2.34 | $2.21 | $2.27 | $2.27 | 23,013 |
| 2024-03-21 | $2.24 | $2.32 | $2.19 | $2.32 | $2.32 | 31,320 |
| 2024-03-20 | $2.16 | $2.29 | $2.16 | $2.24 | $2.24 | 20,379 |
| 2024-03-19 | $2.37 | $2.43 | $2.11 | $2.18 | $2.18 | 43,722 |
| 2024-03-18 | $2.49 | $2.74 | $2.23 | $2.33 | $2.33 | 48,854 |
| 2024-03-15 | $2.38 | $2.47 | $2.27 | $2.41 | $2.41 | 48,903 |
| 2024-03-14 | $2.40 | $2.40 | $2.21 | $2.22 | $2.22 | 18,575 |
| 2024-03-13 | $2.43 | $2.44 | $2.37 | $2.44 | $2.44 | 5,735 |
| 2024-03-12 | $2.30 | $2.50 | $2.30 | $2.40 | $2.40 | 16,426 |
| 2024-03-11 | $2.21 | $2.48 | $2.21 | $2.29 | $2.29 | 12,698 |
| 2024-03-08 | $2.24 | $2.29 | $2.21 | $2.21 | $2.21 | 10,993 |
| 2024-03-07 | $2.26 | $2.30 | $2.21 | $2.26 | $2.26 | 7,836 |
| 2024-03-06 | $2.32 | $2.36 | $2.23 | $2.25 | $2.25 | 7,360 |
| 2024-03-05 | $2.28 | $2.44 | $2.21 | $2.30 | $2.30 | 14,539 |
| 2024-03-04 | $2.55 | $2.55 | $2.25 | $2.32 | $2.32 | 24,365 |
| 2024-03-01 | $2.45 | $2.55 | $2.34 | $2.54 | $2.54 | 42,241 |
| 2024-02-29 | $2.37 | $2.40 | $2.29 | $2.40 | $2.40 | 8,894 |
| 2024-02-28 | $2.34 | $2.35 | $2.25 | $2.33 | $2.33 | 9,356 |
| 2024-02-27 | $2.25 | $2.32 | $2.25 | $2.30 | $2.30 | 10,637 |
| 2024-02-26 | $2.10 | $2.27 | $2.10 | $2.21 | $2.21 | 18,805 |
| 2024-02-23 | $2.21 | $2.32 | $2.12 | $2.15 | $2.15 | 28,680 |
| 2024-02-22 | $2.32 | $2.40 | $2.21 | $2.22 | $2.22 | 20,497 |
| 2024-02-21 | $2.27 | $2.28 | $2.17 | $2.25 | $2.25 | 33,623 |
| 2024-02-20 | $2.13 | $2.28 | $2.12 | $2.16 | $2.16 | 28,554 |
| 2024-02-16 | $2.15 | $2.27 | $2.11 | $2.13 | $2.13 | 41,057 |
| 2024-02-15 | $2.10 | $2.24 | $2.10 | $2.15 | $2.15 | 65,783 |
| 2024-02-14 | $2.10 | $2.21 | $2.08 | $2.10 | $2.10 | 19,458 |
| 2024-02-13 | $2.18 | $2.18 | $2.08 | $2.12 | $2.12 | 22,759 |
| 2024-02-12 | $2.16 | $2.20 | $2.10 | $2.15 | $2.15 | 15,021 |
| 2024-02-09 | $2.12 | $2.25 | $2.10 | $2.13 | $2.13 | 12,781 |
| 2024-02-08 | $2.28 | $2.29 | $2.11 | $2.14 | $2.14 | 37,424 |
| 2024-02-07 | $2.29 | $2.42 | $2.17 | $2.27 | $2.27 | 16,418 |
| 2024-02-06 | $2.34 | $2.42 | $2.23 | $2.30 | $2.30 | 27,650 |
| 2024-02-05 | $2.32 | $2.49 | $2.23 | $2.25 | $2.25 | 25,181 |
| 2024-02-02 | $2.42 | $2.48 | $2.26 | $2.36 | $2.36 | 19,460 |
| 2024-02-01 | $2.47 | $2.51 | $2.36 | $2.38 | $2.38 | 9,565 |
| 2024-01-31 | $2.50 | $2.50 | $2.35 | $2.43 | $2.43 | 12,611 |
| 2024-01-30 | $2.61 | $2.61 | $2.49 | $2.50 | $2.50 | 16,256 |
| 2024-01-29 | $2.55 | $2.65 | $2.54 | $2.61 | $2.61 | 20,480 |
| 2024-01-26 | $2.60 | $2.69 | $2.57 | $2.60 | $2.60 | 19,544 |
| 2024-01-25 | $2.65 | $2.74 | $2.60 | $2.65 | $2.65 | 35,218 |
| 2024-01-24 | $2.78 | $2.86 | $2.65 | $2.65 | $2.65 | 21,186 |
| 2024-01-23 | $2.75 | $2.75 | $2.66 | $2.70 | $2.70 | 19,014 |
| 2024-01-22 | $2.68 | $2.78 | $2.55 | $2.60 | $2.60 | 31,246 |
| 2024-01-19 | $2.69 | $2.76 | $2.68 | $2.75 | $2.75 | 12,928 |
| 2024-01-18 | $2.64 | $2.73 | $2.64 | $2.68 | $2.68 | 25,114 |
| 2024-01-17 | $2.78 | $2.84 | $2.59 | $2.64 | $2.64 | 23,081 |
| 2024-01-16 | $2.90 | $2.93 | $2.70 | $2.79 | $2.79 | 15,647 |
| 2024-01-12 | $2.82 | $2.99 | $2.80 | $2.89 | $2.89 | 13,931 |
| 2024-01-11 | $2.90 | $2.90 | $2.75 | $2.85 | $2.85 | 7,795 |
| 2024-01-10 | $2.96 | $2.96 | $2.80 | $2.89 | $2.89 | 12,310 |
| 2024-01-09 | $3.00 | $3.08 | $2.86 | $2.89 | $2.89 | 46,857 |
| 2024-01-08 | $3.04 | $3.16 | $3.00 | $3.01 | $3.01 | 27,616 |
| 2024-01-05 | $3.04 | $3.10 | $3.00 | $3.02 | $3.02 | 25,579 |
| 2024-01-04 | $3.08 | $3.08 | $3.00 | $3.00 | $3.00 | 17,394 |
| 2024-01-03 | $3.05 | $3.19 | $3.00 | $3.05 | $3.05 | 7,566 |
| 2024-01-02 | $3.22 | $3.27 | $3.00 | $3.01 | $3.01 | 30,803 |
| 2023-12-29 | $3.11 | $3.23 | $3.11 | $3.23 | $3.23 | 25,645 |
| 2023-12-28 | $3.05 | $3.20 | $3.02 | $3.15 | $3.15 | 26,790 |
| 2023-12-27 | $2.95 | $3.08 | $2.90 | $3.06 | $3.06 | 14,345 |
| 2023-12-26 | $3.02 | $3.20 | $2.88 | $2.93 | $2.93 | 39,620 |
| 2023-12-22 | $2.80 | $3.13 | $2.80 | $2.97 | $2.97 | 32,412 |
| 2023-12-21 | $2.70 | $3.00 | $2.70 | $2.86 | $2.86 | 51,931 |
| 2023-12-20 | $2.76 | $2.84 | $2.69 | $2.72 | $2.72 | 21,238 |
| 2023-12-19 | $2.70 | $2.82 | $2.67 | $2.76 | $2.76 | 18,216 |
| 2023-12-18 | $2.79 | $2.85 | $2.65 | $2.68 | $2.68 | 19,371 |
| 2023-12-15 | $2.81 | $2.90 | $2.73 | $2.88 | $2.88 | 32,273 |
| 2023-12-14 | $2.78 | $2.95 | $2.78 | $2.85 | $2.85 | 24,873 |
| 2023-12-13 | $2.88 | $2.95 | $2.73 | $2.85 | $2.85 | 32,299 |
| 2023-12-12 | $3.00 | $3.15 | $2.88 | $2.97 | $2.97 | 13,966 |
| 2023-12-11 | $3.13 | $3.16 | $2.97 | $3.04 | $3.04 | 20,609 |
| 2023-12-08 | $3.15 | $3.21 | $3.10 | $3.10 | $3.10 | 10,480 |
| 2023-12-07 | $3.12 | $3.24 | $3.12 | $3.14 | $3.14 | 13,748 |
| 2023-12-06 | $3.08 | $3.27 | $3.08 | $3.27 | $3.27 | 24,611 |
| 2023-12-05 | $3.10 | $3.25 | $3.10 | $3.16 | $3.16 | 16,041 |
| 2023-12-04 | $3.12 | $3.25 | $3.12 | $3.13 | $3.13 | 13,890 |
| 2023-12-01 | $3.15 | $3.24 | $3.14 | $3.20 | $3.20 | 10,172 |
| 2023-11-30 | $3.20 | $3.24 | $3.12 | $3.14 | $3.14 | 10,335 |
| 2023-11-29 | $3.10 | $3.25 | $3.10 | $3.24 | $3.24 | 16,931 |
| 2023-11-28 | $3.12 | $3.22 | $3.08 | $3.13 | $3.13 | 15,603 |
| 2023-11-27 | $3.10 | $3.25 | $3.09 | $3.09 | $3.09 | 10,286 |
| 2023-11-24 | $3.08 | $3.25 | $3.08 | $3.14 | $3.14 | 11,781 |
| 2023-11-22 | $3.12 | $3.20 | $3.06 | $3.20 | $3.20 | 25,821 |
| 2023-11-21 | $3.12 | $3.25 | $3.12 | $3.16 | $3.16 | 9,581 |
| 2023-11-20 | $3.04 | $3.20 | $3.04 | $3.18 | $3.18 | 18,145 |
| 2023-11-17 | $3.12 | $3.18 | $2.92 | $3.07 | $3.07 | 22,455 |
| 2023-11-16 | $3.04 | $3.10 | $2.91 | $3.07 | $3.07 | 8,701 |
| 2023-11-15 | $3.18 | $3.25 | $3.08 | $3.08 | $3.08 | 30,918 |
| 2023-11-14 | $3.11 | $3.33 | $3.10 | $3.20 | $3.20 | 22,125 |
| 2023-11-13 | $3.02 | $3.22 | $3.00 | $3.03 | $3.03 | 5,969 |
| 2023-11-10 | $3.11 | $3.15 | $3.00 | $3.02 | $3.02 | 9,799 |
| 2023-11-09 | $3.03 | $3.19 | $3.03 | $3.16 | $3.16 | 34,004 |
| 2023-11-08 | $3.12 | $3.19 | $3.12 | $3.15 | $3.15 | 14,520 |
| 2023-11-07 | $2.97 | $3.19 | $2.86 | $3.18 | $3.18 | 14,926 |
| 2023-11-06 | $2.84 | $2.96 | $2.77 | $2.96 | $2.96 | 7,833 |
| 2023-11-03 | $2.77 | $3.01 | $2.77 | $2.85 | $2.85 | 19,034 |
| 2023-11-02 | $2.61 | $2.80 | $2.61 | $2.78 | $2.78 | 25,584 |
| 2023-11-01 | $2.74 | $2.75 | $2.62 | $2.62 | $2.62 | 15,351 |
| 2023-10-31 | $2.79 | $2.80 | $2.73 | $2.74 | $2.74 | 6,102 |
| 2023-10-30 | $2.79 | $2.85 | $2.68 | $2.78 | $2.78 | 10,521 |
| 2023-10-27 | $2.85 | $2.90 | $2.71 | $2.71 | $2.71 | 12,020 |
| 2023-10-26 | $2.80 | $2.98 | $2.80 | $2.82 | $2.82 | 8,021 |
| 2023-10-25 | $2.98 | $3.00 | $2.77 | $2.89 | $2.89 | 9,356 |
| 2023-10-24 | $3.05 | $3.17 | $2.90 | $2.94 | $2.94 | 11,801 |
| 2023-10-23 | $2.99 | $3.16 | $2.99 | $3.01 | $3.01 | 11,477 |
| 2023-10-20 | $3.12 | $3.12 | $3.00 | $3.05 | $3.05 | 7,241 |
| 2023-10-19 | $2.99 | $3.17 | $2.99 | $3.11 | $3.11 | 30,211 |
| 2023-10-18 | $3.10 | $3.16 | $3.00 | $3.11 | $3.11 | 36,008 |
| 2023-10-17 | $3.00 | $3.16 | $3.00 | $3.10 | $3.10 | 15,831 |
| 2023-10-16 | $3.07 | $3.17 | $3.07 | $3.09 | $3.09 | 10,817 |
| 2023-10-13 | $3.11 | $3.31 | $3.10 | $3.27 | $3.27 | 8,401 |
| 2023-10-12 | $3.13 | $3.34 | $3.12 | $3.22 | $3.22 | 13,368 |
| 2023-10-11 | $3.25 | $3.40 | $3.13 | $3.35 | $3.35 | 32,474 |
| 2023-10-10 | $3.16 | $3.29 | $3.16 | $3.28 | $3.28 | 19,738 |
| 2023-10-09 | $3.16 | $3.23 | $3.02 | $3.15 | $3.15 | 10,183 |
| 2023-10-06 | $3.14 | $3.21 | $3.01 | $3.16 | $3.16 | 21,629 |
| 2023-10-05 | $3.10 | $3.20 | $3.06 | $3.13 | $3.13 | 14,687 |
| 2023-10-04 | $3.05 | $3.19 | $3.00 | $3.02 | $3.02 | 21,949 |
| 2023-10-03 | $3.15 | $3.21 | $2.99 | $2.99 | $2.99 | 13,054 |
| 2023-10-02 | $3.19 | $3.30 | $3.08 | $3.16 | $3.16 | 10,769 |
| 2023-09-29 | $3.10 | $3.30 | $3.10 | $3.13 | $3.13 | 10,610 |
| 2023-09-28 | $3.05 | $3.18 | $3.02 | $3.05 | $3.05 | 7,940 |
| 2023-09-27 | $3.11 | $3.30 | $3.07 | $3.09 | $3.09 | 21,636 |
| 2023-09-26 | $3.12 | $3.23 | $3.08 | $3.15 | $3.15 | 13,772 |
| 2023-09-25 | $3.15 | $3.30 | $3.01 | $3.14 | $3.14 | 12,167 |
| 2023-09-22 | $3.20 | $3.30 | $3.03 | $3.08 | $3.08 | 13,709 |
| 2023-09-21 | $3.20 | $3.26 | $3.08 | $3.08 | $3.08 | 16,361 |
| 2023-09-20 | $3.17 | $3.40 | $3.12 | $3.20 | $3.20 | 14,076 |
| 2023-09-19 | $3.31 | $3.31 | $3.12 | $3.14 | $3.14 | 20,315 |
| 2023-09-18 | $3.35 | $3.42 | $3.20 | $3.20 | $3.20 | 8,550 |
| 2023-09-15 | $3.50 | $3.74 | $3.22 | $3.22 | $3.22 | 38,739 |
| 2023-09-14 | $3.58 | $3.84 | $3.50 | $3.52 | $3.52 | 24,592 |
| 2023-09-13 | $3.74 | $3.79 | $3.50 | $3.55 | $3.55 | 8,994 |
| 2023-09-12 | $3.44 | $3.89 | $3.44 | $3.78 | $3.78 | 28,008 |
| 2023-09-11 | $3.48 | $3.63 | $3.41 | $3.46 | $3.46 | 14,516 |
| 2023-09-08 | $3.44 | $3.60 | $3.40 | $3.51 | $3.51 | 18,911 |
| 2023-09-07 | $3.52 | $3.52 | $3.34 | $3.39 | $3.39 | 3,693 |
| 2023-09-06 | $3.28 | $3.63 | $3.28 | $3.61 | $3.61 | 19,965 |
| 2023-09-05 | $3.47 | $3.57 | $3.31 | $3.40 | $3.40 | 8,036 |
| 2023-09-01 | $3.29 | $3.65 | $3.29 | $3.56 | $3.56 | 18,892 |
| 2023-08-31 | $3.34 | $3.48 | $3.23 | $3.48 | $3.48 | 15,277 |
| 2023-08-30 | $3.50 | $3.50 | $3.19 | $3.28 | $3.28 | 31,299 |
| 2023-08-29 | $3.27 | $3.48 | $3.16 | $3.48 | $3.48 | 14,035 |
| 2023-08-28 | $3.29 | $3.38 | $3.16 | $3.30 | $3.30 | 19,295 |
| 2023-08-25 | $3.27 | $3.36 | $3.15 | $3.29 | $3.29 | 36,480 |
| 2023-08-24 | $3.35 | $3.35 | $3.09 | $3.26 | $3.26 | 12,091 |
| 2023-08-23 | $3.41 | $3.47 | $3.29 | $3.34 | $3.34 | 20,373 |
| 2023-08-22 | $3.28 | $3.44 | $3.26 | $3.43 | $3.43 | 31,663 |
| 2023-08-21 | $3.29 | $3.51 | $3.28 | $3.28 | $3.28 | 28,076 |
| 2023-08-18 | $3.25 | $3.40 | $3.10 | $3.29 | $3.29 | 74,518 |
| 2023-08-17 | $3.30 | $3.51 | $3.22 | $3.30 | $3.30 | 35,780 |
| 2023-08-16 | $3.41 | $3.54 | $3.27 | $3.30 | $3.30 | 30,683 |
| 2023-08-15 | $3.52 | $3.77 | $3.30 | $3.38 | $3.38 | 30,275 |
| 2023-08-14 | $3.71 | $3.84 | $3.60 | $3.60 | $3.60 | 9,458 |
| 2023-08-11 | $3.62 | $3.84 | $3.47 | $3.84 | $3.84 | 40,902 |
| 2023-08-10 | $3.46 | $3.72 | $3.46 | $3.66 | $3.66 | 54,397 |
| 2023-08-09 | $3.44 | $3.50 | $3.38 | $3.47 | $3.47 | 19,904 |
| 2023-08-08 | $3.53 | $3.53 | $3.33 | $3.39 | $3.39 | 18,276 |
| 2023-08-07 | $3.70 | $3.75 | $3.42 | $3.53 | $3.53 | 26,182 |
| 2023-08-04 | $3.73 | $3.89 | $3.65 | $3.70 | $3.70 | 20,711 |
| 2023-08-03 | $3.67 | $3.81 | $3.67 | $3.77 | $3.77 | 16,871 |
| 2023-08-02 | $3.90 | $3.90 | $3.58 | $3.67 | $3.67 | 31,201 |
| 2023-08-01 | $3.82 | $3.96 | $3.80 | $3.94 | $3.94 | 15,893 |
| 2023-07-31 | $4.00 | $4.00 | $3.73 | $3.84 | $3.84 | 34,969 |
| 2023-07-28 | $3.69 | $3.98 | $3.69 | $3.97 | $3.97 | 34,637 |
| 2023-07-27 | $3.95 | $3.98 | $3.47 | $3.57 | $3.57 | 42,724 |
| 2023-07-26 | $3.82 | $3.92 | $3.72 | $3.84 | $3.84 | 19,279 |
| 2023-07-25 | $3.90 | $3.98 | $3.60 | $3.77 | $3.77 | 87,625 |
| 2023-07-24 | $3.87 | $3.89 | $3.61 | $3.82 | $3.82 | 43,010 |
| 2023-07-21 | $3.91 | $4.09 | $3.80 | $3.87 | $3.87 | 32,626 |
| 2023-07-20 | $4.00 | $4.12 | $3.86 | $3.93 | $3.93 | 92,311 |
| 2023-07-19 | $4.14 | $4.29 | $4.00 | $4.05 | $4.05 | 42,640 |
| 2023-07-18 | $4.19 | $4.21 | $4.00 | $4.17 | $4.17 | 13,243 |
| 2023-07-17 | $4.01 | $4.37 | $4.01 | $4.30 | $4.30 | 24,984 |
| 2023-07-14 | $4.21 | $4.32 | $4.01 | $4.07 | $4.07 | 35,101 |
| 2023-07-13 | $3.84 | $4.55 | $3.81 | $4.24 | $4.24 | 155,828 |
| 2023-07-12 | $3.72 | $3.88 | $3.71 | $3.76 | $3.76 | 59,606 |
| 2023-07-11 | $3.44 | $3.79 | $3.30 | $3.78 | $3.78 | 36,316 |
| 2023-07-10 | $3.31 | $3.56 | $3.25 | $3.50 | $3.50 | 56,001 |
| 2023-07-07 | $3.36 | $3.37 | $3.15 | $3.28 | $3.28 | 34,422 |
| 2023-07-06 | $3.54 | $3.55 | $3.23 | $3.41 | $3.41 | 76,779 |
| 2023-07-05 | $3.68 | $3.84 | $3.48 | $3.66 | $3.66 | 87,383 |
| 2023-07-03 | $3.30 | $3.78 | $3.30 | $3.70 | $3.70 | 55,755 |
| 2023-06-30 | $3.40 | $3.49 | $3.18 | $3.30 | $3.30 | 49,359 |
| 2023-06-29 | $3.36 | $3.48 | $3.12 | $3.44 | $3.44 | 95,365 |
| 2023-06-28 | $3.32 | $3.37 | $3.01 | $3.37 | $3.37 | 105,585 |
| 2023-06-27 | $2.92 | $3.35 | $2.85 | $3.35 | $3.35 | 418,677 |
| 2023-06-26 | $4.07 | $4.07 | $2.61 | $2.76 | $2.76 | 1,405,410 |
| 2023-06-23 | $4.68 | $4.75 | $4.04 | $4.10 | $4.10 | 83,078 |
| 2023-06-22 | $5.15 | $5.26 | $4.71 | $4.81 | $4.81 | 61,796 |
| 2023-06-21 | $5.36 | $5.37 | $5.05 | $5.25 | $5.25 | 44,111 |
| 2023-06-20 | $5.44 | $5.63 | $5.11 | $5.46 | $5.46 | 73,054 |
| 2023-06-16 | $5.14 | $5.80 | $5.14 | $5.80 | $5.80 | 145,239 |
| 2023-06-15 | $5.47 | $5.63 | $5.03 | $5.08 | $5.08 | 127,005 |
| 2023-06-14 | $5.25 | $5.90 | $5.01 | $5.50 | $5.50 | 349,214 |
| 2023-06-13 | $3.50 | $6.00 | $3.50 | $5.66 | $5.66 | 2,595,394 |
| 2023-06-12 | $3.48 | $3.55 | $3.39 | $3.48 | $3.48 | 27,710 |
| 2023-06-09 | $3.34 | $3.47 | $3.29 | $3.45 | $3.45 | 65,132 |
| 2023-06-08 | $3.45 | $3.46 | $3.30 | $3.39 | $3.39 | 27,509 |
| 2023-06-07 | $3.42 | $3.50 | $3.34 | $3.43 | $3.43 | 22,946 |
| 2023-06-06 | $3.50 | $3.59 | $3.42 | $3.50 | $3.50 | 61,959 |
| 2023-06-05 | $3.57 | $3.58 | $3.35 | $3.50 | $3.50 | 44,900 |
| 2023-06-02 | $3.50 | $3.62 | $3.30 | $3.41 | $3.41 | 61,524 |
| 2023-06-01 | $3.39 | $3.61 | $3.39 | $3.50 | $3.50 | 49,443 |
| 2023-05-31 | $3.47 | $3.48 | $3.17 | $3.39 | $3.39 | 57,559 |
| 2023-05-30 | $3.20 | $3.58 | $3.20 | $3.43 | $3.43 | 83,607 |
| 2023-05-26 | $3.68 | $3.75 | $3.26 | $3.33 | $3.33 | 327,009 |
| 2023-05-25 | $4.20 | $4.31 | $3.70 | $3.75 | $3.75 | 94,568 |
| 2023-05-24 | $4.27 | $4.27 | $3.98 | $4.00 | $4.00 | 64,288 |
| 2023-05-23 | $4.50 | $4.53 | $4.10 | $4.19 | $4.19 | 140,877 |
| 2023-05-22 | $4.95 | $4.95 | $4.48 | $4.58 | $4.58 | 143,547 |
| 2023-05-19 | $4.75 | $4.94 | $4.70 | $4.83 | $4.83 | 62,067 |
| 2023-05-18 | $5.09 | $5.11 | $4.73 | $4.77 | $4.77 | 64,040 |
| 2023-05-17 | $4.92 | $5.11 | $4.81 | $5.09 | $5.09 | 24,088 |
| 2023-05-16 | $4.90 | $5.03 | $4.85 | $4.91 | $4.91 | 17,917 |
| 2023-05-15 | $4.83 | $5.03 | $4.75 | $5.03 | $5.03 | 77,249 |
| 2023-05-12 | $4.70 | $4.80 | $4.64 | $4.73 | $4.73 | 34,096 |
| 2023-05-11 | $4.82 | $4.88 | $4.71 | $4.74 | $4.74 | 46,361 |
| 2023-05-10 | $4.79 | $4.91 | $4.79 | $4.83 | $4.83 | 23,892 |
| 2023-05-09 | $4.83 | $4.89 | $4.77 | $4.81 | $4.81 | 32,202 |
| 2023-05-08 | $5.04 | $5.04 | $4.83 | $4.94 | $4.94 | 46,540 |
| 2023-05-05 | $5.00 | $5.11 | $4.91 | $4.96 | $4.96 | 21,730 |
| 2023-05-04 | $5.04 | $5.15 | $4.86 | $4.89 | $4.89 | 31,863 |
| 2023-05-03 | $5.01 | $5.12 | $4.88 | $4.93 | $4.93 | 29,346 |
| 2023-05-02 | $5.09 | $5.11 | $4.97 | $5.02 | $5.02 | 40,194 |
| 2023-05-01 | $5.28 | $5.36 | $5.07 | $5.15 | $5.15 | 87,037 |
| 2023-04-28 | $5.14 | $5.25 | $5.04 | $5.16 | $5.16 | 75,468 |
| 2023-04-27 | $4.99 | $5.03 | $4.87 | $4.98 | $4.98 | 40,458 |
| 2023-04-26 | $5.05 | $5.11 | $4.91 | $4.99 | $4.99 | 32,029 |
| 2023-04-25 | $5.01 | $5.12 | $4.87 | $4.92 | $4.92 | 87,501 |
| 2023-04-24 | $5.17 | $5.21 | $5.01 | $5.08 | $5.08 | 29,517 |
| 2023-04-21 | $5.22 | $5.25 | $5.02 | $5.08 | $5.08 | 33,683 |
| 2023-04-20 | $5.51 | $5.51 | $5.16 | $5.21 | $5.21 | 43,418 |
| 2023-04-19 | $5.17 | $5.87 | $5.16 | $5.60 | $5.60 | 266,381 |
| 2023-04-18 | $5.37 | $5.38 | $5.17 | $5.24 | $5.24 | 20,652 |
| 2023-04-17 | $5.27 | $5.32 | $5.14 | $5.31 | $5.31 | 22,130 |
| 2023-04-14 | $5.13 | $5.30 | $5.13 | $5.15 | $5.15 | 15,317 |
| 2023-04-13 | $5.18 | $5.35 | $5.18 | $5.20 | $5.20 | 36,337 |
| 2023-04-12 | $5.23 | $5.39 | $5.23 | $5.29 | $5.29 | 24,626 |
| 2023-04-11 | $5.30 | $5.42 | $5.22 | $5.32 | $5.32 | 29,456 |
| 2023-04-10 | $5.22 | $5.33 | $5.11 | $5.20 | $5.20 | 59,005 |
| 2023-04-06 | $5.31 | $5.46 | $5.22 | $5.32 | $5.32 | 26,681 |
| 2023-04-05 | $5.50 | $5.58 | $5.30 | $5.35 | $5.35 | 27,125 |
| 2023-04-04 | $5.64 | $5.74 | $5.50 | $5.59 | $5.59 | 19,597 |
| 2023-04-03 | $5.40 | $5.75 | $5.40 | $5.69 | $5.69 | 65,992 |
| 2023-03-31 | $5.41 | $5.70 | $5.32 | $5.32 | $5.32 | 43,449 |
| 2023-03-30 | $5.30 | $5.56 | $5.30 | $5.45 | $5.45 | 40,050 |
| 2023-03-29 | $5.17 | $5.37 | $5.14 | $5.31 | $5.31 | 52,236 |
| 2023-03-28 | $5.20 | $5.35 | $5.17 | $5.17 | $5.17 | 53,762 |
| 2023-03-27 | $5.50 | $5.65 | $5.00 | $5.11 | $5.11 | 240,632 |
| 2023-03-24 | $5.85 | $6.00 | $5.70 | $5.81 | $5.81 | 56,724 |
| 2023-03-23 | $5.53 | $6.25 | $5.50 | $5.96 | $5.96 | 111,001 |
| 2023-03-22 | $5.52 | $5.62 | $5.46 | $5.48 | $5.48 | 46,041 |
| 2023-03-21 | $5.43 | $5.59 | $5.30 | $5.50 | $5.50 | 43,236 |
| 2023-03-20 | $5.61 | $5.73 | $5.30 | $5.30 | $5.30 | 71,374 |
| 2023-03-17 | $5.77 | $5.99 | $5.58 | $5.70 | $5.70 | 660,155 |
| 2023-03-16 | $6.13 | $6.13 | $5.66 | $5.89 | $5.89 | 79,778 |
| 2023-03-15 | $5.84 | $6.26 | $5.66 | $6.26 | $6.26 | 48,790 |
| 2023-03-14 | $5.73 | $6.04 | $5.68 | $6.04 | $6.04 | 49,644 |
| 2023-03-13 | $5.98 | $6.14 | $5.63 | $6.01 | $6.01 | 127,949 |
| 2023-03-10 | $5.71 | $6.36 | $5.60 | $6.36 | $6.36 | 88,416 |
| 2023-03-09 | $5.73 | $5.86 | $5.43 | $5.78 | $5.78 | 102,779 |
| 2023-03-08 | $5.80 | $6.09 | $5.57 | $5.70 | $5.70 | 105,472 |
| 2023-03-07 | $6.20 | $6.20 | $5.81 | $5.81 | $5.81 | 173,851 |
| 2023-03-06 | $6.78 | $6.90 | $6.20 | $6.22 | $6.22 | 73,151 |
| 2023-03-03 | $6.86 | $7.15 | $6.80 | $6.91 | $6.91 | 22,799 |
| 2023-03-02 | $6.92 | $6.95 | $6.80 | $6.90 | $6.90 | 24,821 |
| 2023-03-01 | $7.21 | $7.21 | $6.91 | $6.91 | $6.91 | 35,245 |
| 2023-02-28 | $6.97 | $7.04 | $6.80 | $6.92 | $6.92 | 57,941 |
| 2023-02-27 | $7.00 | $7.34 | $6.92 | $6.97 | $6.97 | 30,758 |
| 2023-02-24 | $6.77 | $7.15 | $6.77 | $6.97 | $6.97 | 43,369 |
| 2023-02-23 | $6.99 | $7.20 | $6.95 | $7.03 | $7.03 | 41,025 |
| 2023-02-22 | $6.76 | $7.14 | $6.76 | $6.98 | $6.98 | 30,110 |
| 2023-02-21 | $7.14 | $7.36 | $6.75 | $6.91 | $6.91 | 93,496 |
| 2023-02-17 | $7.23 | $7.41 | $7.17 | $7.30 | $7.30 | 35,379 |
| 2023-02-16 | $7.78 | $7.94 | $7.37 | $7.37 | $7.37 | 46,927 |
| 2023-02-15 | $7.90 | $8.35 | $7.81 | $7.99 | $7.99 | 119,014 |
| 2023-02-14 | $6.64 | $8.93 | $6.57 | $8.69 | $8.69 | 711,887 |
| 2023-02-13 | $6.64 | $6.87 | $6.50 | $6.70 | $6.70 | 37,327 |
| 2023-02-10 | $6.58 | $6.74 | $6.54 | $6.55 | $6.55 | 37,670 |
| 2023-02-09 | $7.17 | $7.20 | $6.60 | $6.80 | $6.80 | 49,260 |
| 2023-02-08 | $7.25 | $7.25 | $6.76 | $6.81 | $6.81 | 20,083 |
| 2023-02-07 | $6.69 | $7.09 | $6.67 | $7.03 | $7.03 | 26,754 |
| 2023-02-06 | $6.51 | $6.86 | $6.50 | $6.69 | $6.69 | 65,590 |
| 2023-02-03 | $6.59 | $7.22 | $6.59 | $6.78 | $6.78 | 62,548 |
| 2023-02-02 | $7.96 | $7.96 | $6.49 | $6.56 | $6.56 | 506,646 |
| 2023-02-01 | $8.03 | $8.19 | $7.76 | $7.96 | $7.96 | 39,771 |
| 2023-01-31 | $7.66 | $7.90 | $7.60 | $7.75 | $7.75 | 20,475 |
| 2023-01-30 | $8.08 | $8.30 | $7.73 | $7.81 | $7.81 | 61,644 |
| 2023-01-27 | $8.33 | $8.61 | $8.17 | $8.53 | $8.53 | 27,504 |
| 2023-01-26 | $8.47 | $8.61 | $7.70 | $8.44 | $8.44 | 85,038 |
| 2023-01-25 | $8.08 | $8.30 | $7.92 | $8.20 | $8.20 | 16,103 |
| 2023-01-24 | $7.84 | $8.40 | $7.84 | $8.21 | $8.21 | 26,729 |
| 2023-01-23 | $8.29 | $8.48 | $7.93 | $7.99 | $7.99 | 50,376 |
| 2023-01-20 | $7.40 | $8.84 | $7.30 | $8.29 | $8.29 | 193,084 |
| 2023-01-19 | $7.50 | $7.66 | $7.13 | $7.23 | $7.23 | 81,691 |
| 2023-01-18 | $9.20 | $9.49 | $7.41 | $7.47 | $7.47 | 151,002 |
| 2023-01-17 | $7.25 | $9.64 | $7.25 | $9.52 | $9.52 | 389,342 |
| 2023-01-13 | $6.90 | $7.49 | $6.84 | $7.20 | $7.20 | 50,885 |
| 2023-01-12 | $7.25 | $7.28 | $6.76 | $6.84 | $6.84 | 42,450 |
| 2023-01-11 | $7.12 | $7.50 | $6.95 | $7.22 | $7.22 | 64,541 |
| 2023-01-10 | $6.95 | $7.36 | $6.86 | $7.12 | $7.12 | 27,142 |
| 2023-01-09 | $6.53 | $7.51 | $6.53 | $6.88 | $6.88 | 88,144 |
| 2023-01-06 | $6.09 | $6.75 | $5.92 | $6.53 | $6.53 | 65,383 |
| 2023-01-05 | $5.84 | $6.65 | $5.70 | $6.29 | $6.29 | 101,812 |
| 2023-01-04 | $4.94 | $6.00 | $4.87 | $5.81 | $5.81 | 135,301 |
| 2023-01-03 | $5.56 | $5.56 | $4.50 | $4.64 | $4.64 | 469,498 |
| 2022-12-30 | $5.24 | $5.47 | $5.24 | $5.31 | $5.31 | 26,578 |
| 2022-12-29 | $5.19 | $5.43 | $5.17 | $5.42 | $5.42 | 90,852 |
| 2022-12-28 | $5.50 | $5.58 | $5.10 | $5.12 | $5.12 | 159,650 |
| 2022-12-27 | $5.58 | $5.79 | $5.53 | $5.55 | $5.55 | 70,278 |
| 2022-12-23 | $5.76 | $5.83 | $5.51 | $5.64 | $5.64 | 99,309 |
| 2022-12-22 | $6.06 | $6.45 | $5.88 | $5.90 | $5.90 | 64,041 |
| 2022-12-21 | $5.74 | $6.72 | $5.57 | $6.46 | $6.46 | 255,409 |
| 2022-12-20 | $5.59 | $6.06 | $5.51 | $5.60 | $5.60 | 112,951 |
| 2022-12-19 | $6.00 | $6.10 | $5.51 | $5.63 | $5.63 | 84,373 |
| 2022-12-16 | $6.18 | $6.34 | $6.00 | $6.02 | $6.02 | 240,655 |
| 2022-12-15 | $6.99 | $7.12 | $5.81 | $6.15 | $6.15 | 282,620 |
| 2022-12-14 | $7.15 | $7.22 | $7.00 | $7.07 | $7.07 | 58,402 |
| 2022-12-13 | $7.98 | $7.98 | $7.18 | $7.22 | $7.22 | 136,649 |
| 2022-12-12 | $7.45 | $7.87 | $6.91 | $7.55 | $7.55 | 78,641 |
| 2022-12-09 | $0.74 | $0.87 | $0.73 | $0.76 | $7.60 | 78,040 |
| 2022-12-08 | $0.72 | $0.77 | $0.70 | $0.75 | $7.53 | 33,085 |
| 2022-12-07 | $0.72 | $0.76 | $0.71 | $0.71 | $7.12 | 36,285 |
| 2022-12-06 | $0.74 | $0.78 | $0.73 | $0.76 | $7.60 | 35,820 |
| 2022-12-05 | $0.77 | $0.79 | $0.74 | $0.76 | $7.60 | 156,521 |
| 2022-12-02 | $0.66 | $0.75 | $0.64 | $0.73 | $7.25 | 46,791 |
| 2022-12-01 | $0.60 | $0.68 | $0.60 | $0.66 | $6.60 | 130,635 |
| 2022-11-30 | $0.71 | $0.74 | $0.62 | $0.62 | $6.23 | 444,199 |
| 2022-11-29 | $0.67 | $0.77 | $0.64 | $0.70 | $7.02 | 35,283 |
| 2022-11-28 | $0.64 | $0.68 | $0.61 | $0.64 | $6.40 | 36,955 |
| 2022-11-25 | $0.62 | $0.64 | $0.61 | $0.62 | $6.20 | 16,484 |
| 2022-11-23 | $0.59 | $0.64 | $0.59 | $0.63 | $6.31 | 30,202 |
| 2022-11-22 | $0.68 | $0.68 | $0.58 | $0.59 | $5.88 | 55,612 |
| 2022-11-21 | $0.75 | $0.78 | $0.67 | $0.67 | $6.65 | 52,074 |
| 2022-11-18 | $0.84 | $0.84 | $0.76 | $0.78 | $7.80 | 20,730 |
| 2022-11-17 | $0.78 | $0.84 | $0.78 | $0.81 | $8.11 | 17,052 |
| 2022-11-16 | $0.86 | $0.88 | $0.81 | $0.82 | $8.15 | 17,230 |
| 2022-11-15 | $0.84 | $0.89 | $0.81 | $0.88 | $8.83 | 51,809 |
| 2022-11-14 | $0.77 | $0.80 | $0.75 | $0.78 | $7.81 | 20,458 |
| 2022-11-11 | $0.74 | $0.78 | $0.72 | $0.76 | $7.58 | 37,275 |
| 2022-11-10 | $0.80 | $0.82 | $0.70 | $0.71 | $7.08 | 50,651 |
| 2022-11-09 | $0.77 | $0.77 | $0.71 | $0.76 | $7.60 | 30,727 |
| 2022-11-08 | $0.78 | $0.80 | $0.73 | $0.75 | $7.50 | 24,023 |
| 2022-11-07 | $0.88 | $0.89 | $0.75 | $0.80 | $8.00 | 64,675 |
| 2022-11-04 | $0.73 | $0.96 | $0.73 | $0.91 | $0.91 | 7,502,743 |
| 2022-11-03 | $0.61 | $0.67 | $0.59 | $0.63 | $0.63 | 253,615 |
| 2022-11-02 | $0.65 | $0.66 | $0.59 | $0.61 | $0.61 | 275,994 |
| 2022-11-01 | $0.70 | $0.73 | $0.62 | $0.62 | $0.62 | 281,521 |
| 2022-10-31 | $0.70 | $0.71 | $0.62 | $0.64 | $0.64 | 602,475 |
| 2022-10-28 | $0.75 | $0.77 | $0.71 | $0.72 | $0.72 | 467,290 |
| 2022-10-27 | $0.88 | $0.92 | $0.75 | $0.78 | $0.78 | 653,172 |
| 2022-10-26 | $0.66 | $1.00 | $0.64 | $0.90 | $0.90 | 5,776,312 |
| 2022-10-25 | $0.51 | $0.62 | $0.51 | $0.62 | $0.62 | 460,021 |
| 2022-10-24 | $0.61 | $0.61 | $0.47 | $0.51 | $0.51 | 648,596 |
| 2022-10-21 | $0.62 | $0.66 | $0.62 | $0.62 | $0.62 | 173,468 |
| 2022-10-20 | $0.65 | $0.67 | $0.63 | $0.63 | $0.63 | 177,304 |
| 2022-10-19 | $0.71 | $0.71 | $0.62 | $0.63 | $0.63 | 254,088 |
| 2022-10-18 | $0.69 | $0.71 | $0.66 | $0.70 | $0.70 | 185,411 |
| 2022-10-17 | $0.67 | $0.69 | $0.64 | $0.67 | $0.67 | 230,520 |
| 2022-10-14 | $0.68 | $0.72 | $0.66 | $0.67 | $0.67 | 245,978 |
| 2022-10-13 | $0.69 | $0.72 | $0.67 | $0.68 | $0.68 | 184,457 |
| 2022-10-12 | $0.69 | $0.73 | $0.69 | $0.70 | $0.70 | 150,812 |
| 2022-10-11 | $0.69 | $0.73 | $0.67 | $0.70 | $0.70 | 174,412 |
| 2022-10-10 | $0.70 | $0.73 | $0.67 | $0.71 | $0.71 | 169,849 |
| 2022-10-07 | $0.80 | $0.80 | $0.70 | $0.70 | $0.70 | 265,494 |
| 2022-10-06 | $0.82 | $0.82 | $0.77 | $0.77 | $0.77 | 155,194 |
| 2022-10-05 | $0.72 | $0.83 | $0.72 | $0.82 | $0.82 | 294,550 |
| 2022-10-04 | $0.71 | $0.76 | $0.71 | $0.73 | $0.73 | 415,927 |
| 2022-10-03 | $0.74 | $0.75 | $0.69 | $0.70 | $0.70 | 291,568 |
| 2022-09-30 | $0.74 | $0.76 | $0.70 | $0.72 | $0.72 | 311,004 |
| 2022-09-29 | $0.76 | $0.78 | $0.73 | $0.76 | $0.76 | 252,870 |
| 2022-09-28 | $0.80 | $0.80 | $0.76 | $0.80 | $0.80 | 254,510 |
| 2022-09-27 | $0.80 | $0.83 | $0.76 | $0.78 | $0.78 | 458,736 |
| 2022-09-26 | $0.85 | $0.88 | $0.80 | $0.81 | $0.81 | 689,140 |
| 2022-09-23 | $0.86 | $0.90 | $0.84 | $0.85 | $0.85 | 393,184 |
| 2022-09-22 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 234,897 |
| 2022-09-21 | $0.93 | $0.93 | $0.88 | $0.90 | $0.90 | 203,336 |
| 2022-09-20 | $0.94 | $0.95 | $0.91 | $0.92 | $0.92 | 179,650 |
| 2022-09-19 | $0.97 | $0.99 | $0.91 | $0.93 | $0.93 | 382,103 |
| 2022-09-16 | $0.95 | $1.00 | $0.90 | $1.00 | $1.00 | 661,496 |
| 2022-09-15 | $1.01 | $1.04 | $0.95 | $0.96 | $0.96 | 761,569 |
| 2022-09-14 | $1.04 | $1.06 | $0.99 | $1.00 | $1.00 | 533,329 |
| 2022-09-13 | $1.02 | $1.07 | $1.02 | $1.03 | $1.03 | 474,822 |
| 2022-09-12 | $1.13 | $1.13 | $1.04 | $1.05 | $1.05 | 428,025 |
| 2022-09-09 | $1.13 | $1.13 | $1.07 | $1.12 | $1.12 | 171,545 |
| 2022-09-08 | $1.02 | $1.12 | $1.02 | $1.10 | $1.10 | 215,828 |
| 2022-09-07 | $1.05 | $1.05 | $1.01 | $1.03 | $1.03 | 255,969 |
| 2022-09-06 | $1.08 | $1.09 | $1.01 | $1.04 | $1.04 | 324,469 |
| 2022-09-02 | $1.10 | $1.14 | $1.05 | $1.11 | $1.11 | 212,915 |
| 2022-09-01 | $1.10 | $1.11 | $1.02 | $1.11 | $1.11 | 296,195 |
| 2022-08-31 | $1.08 | $1.09 | $1.06 | $1.08 | $1.08 | 279,973 |
| 2022-08-30 | $1.10 | $1.13 | $1.05 | $1.05 | $1.05 | 166,903 |
| 2022-08-29 | $1.10 | $1.14 | $1.06 | $1.09 | $1.09 | 340,239 |
| 2022-08-26 | $1.21 | $1.21 | $1.09 | $1.10 | $1.10 | 338,919 |
| 2022-08-25 | $1.13 | $1.20 | $1.07 | $1.17 | $1.17 | 582,141 |
| 2022-08-24 | $1.08 | $1.12 | $1.05 | $1.07 | $1.07 | 582,297 |
| 2022-08-23 | $1.04 | $1.15 | $1.04 | $1.12 | $1.12 | 284,301 |
| 2022-08-22 | $1.09 | $1.11 | $1.05 | $1.06 | $1.06 | 289,720 |
| 2022-08-19 | $1.16 | $1.17 | $1.11 | $1.12 | $1.12 | 269,681 |
| 2022-08-18 | $1.20 | $1.22 | $1.17 | $1.19 | $1.19 | 368,619 |
| 2022-08-17 | $1.38 | $1.46 | $1.20 | $1.20 | $1.20 | 962,777 |
| 2022-08-16 | $1.26 | $1.27 | $1.18 | $1.20 | $1.20 | 648,709 |
| 2022-08-15 | $1.29 | $1.34 | $1.26 | $1.27 | $1.27 | 254,221 |
| 2022-08-12 | $1.31 | $1.34 | $1.26 | $1.29 | $1.29 | 658,294 |
| 2022-08-11 | $1.39 | $1.39 | $1.32 | $1.35 | $1.35 | 566,185 |
| 2022-08-10 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 274,411 |
| 2022-08-09 | $1.30 | $1.33 | $1.30 | $1.32 | $1.32 | 278,418 |
| 2022-08-08 | $1.40 | $1.40 | $1.30 | $1.33 | $1.33 | 1,035,943 |
| 2022-08-05 | $1.39 | $1.44 | $1.37 | $1.44 | $1.44 | 298,073 |
| 2022-08-04 | $1.41 | $1.43 | $1.36 | $1.43 | $1.43 | 272,373 |
| 2022-08-03 | $1.34 | $1.39 | $1.30 | $1.38 | $1.38 | 308,666 |
| 2022-08-02 | $1.30 | $1.34 | $1.30 | $1.33 | $1.33 | 354,385 |
| 2022-08-01 | $1.41 | $1.42 | $1.30 | $1.32 | $1.32 | 501,740 |
| 2022-07-29 | $1.40 | $1.47 | $1.40 | $1.43 | $1.43 | 408,336 |
| 2022-07-28 | $1.46 | $1.47 | $1.41 | $1.44 | $1.44 | 403,998 |
| 2022-07-27 | $1.51 | $1.52 | $1.41 | $1.48 | $1.48 | 408,072 |
| 2022-07-26 | $1.54 | $1.56 | $1.47 | $1.49 | $1.49 | 399,249 |
| 2022-07-25 | $1.56 | $1.58 | $1.54 | $1.55 | $1.55 | 374,573 |
| 2022-07-22 | $1.66 | $1.68 | $1.57 | $1.60 | $1.60 | 434,137 |
| 2022-07-21 | $1.68 | $1.70 | $1.66 | $1.67 | $1.67 | 541,781 |
| 2022-07-20 | $1.75 | $1.78 | $1.67 | $1.70 | $1.70 | 580,663 |
| 2022-07-19 | $1.76 | $1.78 | $1.75 | $1.75 | $1.75 | 474,109 |
| 2022-07-18 | $1.82 | $1.87 | $1.75 | $1.75 | $1.75 | 433,770 |
| 2022-07-15 | $1.75 | $1.82 | $1.75 | $1.80 | $1.80 | 841,213 |
| 2022-07-14 | $1.78 | $1.86 | $1.74 | $1.76 | $1.76 | 1,147,867 |
| 2022-07-13 | $1.95 | $1.95 | $1.75 | $1.78 | $1.78 | 891,099 |
| 2022-07-12 | $2.16 | $2.19 | $1.96 | $1.98 | $1.98 | 770,425 |
| 2022-07-11 | $2.02 | $2.24 | $2.00 | $2.19 | $2.19 | 2,119,662 |
| 2022-07-08 | $2.11 | $2.22 | $2.06 | $2.08 | $2.08 | 986,577 |
| 2022-07-07 | $2.15 | $2.30 | $2.14 | $2.24 | $2.24 | 1,239,919 |
| 2022-07-06 | $2.21 | $2.24 | $2.05 | $2.23 | $2.23 | 2,736,151 |
| 2022-07-05 | $2.05 | $2.21 | $1.92 | $2.20 | $2.20 | 6,198,388 |
| 2022-07-01 | $1.70 | $1.85 | $1.69 | $1.85 | $1.85 | 738,272 |
| 2022-06-30 | $1.74 | $1.77 | $1.65 | $1.71 | $1.71 | 2,007,571 |
| 2022-06-29 | $1.70 | $1.77 | $1.67 | $1.77 | $1.77 | 890,961 |
| 2022-06-28 | $1.62 | $1.71 | $1.58 | $1.68 | $1.68 | 611,548 |
| 2022-06-27 | $1.65 | $1.70 | $1.58 | $1.58 | $1.58 | 658,314 |
| 2022-06-24 | $1.51 | $1.70 | $1.50 | $1.63 | $1.63 | 2,669,283 |
| 2022-06-23 | $1.46 | $1.53 | $1.44 | $1.50 | $1.50 | 725,796 |
| 2022-06-22 | $1.51 | $1.56 | $1.44 | $1.46 | $1.46 | 1,108,055 |
| 2022-06-21 | $1.36 | $1.56 | $1.36 | $1.56 | $1.56 | 1,717,385 |
| 2022-06-17 | $1.35 | $1.38 | $1.35 | $1.38 | $1.38 | 3,952,827 |
| 2022-06-16 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 2,320,475 |
| 2022-06-15 | $1.35 | $1.37 | $1.35 | $1.35 | $1.35 | 1,696,709 |
| 2022-06-14 | $1.35 | $1.38 | $1.35 | $1.35 | $1.35 | 2,266,454 |
| 2022-06-13 | $1.35 | $1.37 | $1.35 | $1.35 | $1.35 | 3,699,131 |
| 2022-06-10 | $1.35 | $1.38 | $1.35 | $1.35 | $1.35 | 11,043,536 |
| 2022-06-09 | $1.58 | $1.62 | $1.35 | $1.37 | $1.37 | 4,421,078 |
| 2022-06-08 | $1.43 | $1.88 | $1.39 | $1.60 | $1.60 | 10,509,423 |
| 2022-06-07 | $1.36 | $1.36 | $1.25 | $1.32 | $1.32 | 3,749,056 |
| 2022-06-06 | $1.45 | $1.45 | $1.35 | $1.36 | $1.36 | 2,205,654 |
| 2022-06-03 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 3,234,720 |
| 2022-06-02 | $1.35 | $1.38 | $1.35 | $1.35 | $1.35 | 984,820 |
| 2022-06-01 | $1.39 | $1.42 | $1.35 | $1.35 | $1.35 | 1,710,339 |
| 2022-05-31 | $1.40 | $1.40 | $1.35 | $1.37 | $1.37 | 1,718,161 |
| 2022-05-27 | $1.36 | $1.41 | $1.36 | $1.41 | $1.41 | 952,143 |
| 2022-05-26 | $1.39 | $1.42 | $1.35 | $1.36 | $1.36 | 1,332,565 |
| 2022-05-25 | $1.35 | $1.37 | $1.35 | $1.35 | $1.35 | 1,053,901 |
| 2022-05-24 | $1.35 | $1.39 | $1.34 | $1.35 | $1.35 | 1,619,284 |
| 2022-05-23 | $1.38 | $1.38 | $1.35 | $1.35 | $1.35 | 820,768 |
| 2022-05-20 | $1.44 | $1.44 | $1.35 | $1.37 | $1.37 | 770,975 |
| 2022-05-19 | $1.39 | $1.46 | $1.36 | $1.36 | $1.36 | 521,633 |
| 2022-05-18 | $1.38 | $1.44 | $1.36 | $1.39 | $1.39 | 620,118 |
| 2022-05-17 | $1.51 | $1.62 | $1.38 | $1.39 | $1.39 | 776,355 |
| 2022-05-16 | $1.40 | $1.51 | $1.40 | $1.46 | $1.46 | 592,294 |
| 2022-05-13 | $1.35 | $1.48 | $1.35 | $1.41 | $1.41 | 743,323 |
| 2022-05-12 | $1.35 | $1.38 | $1.35 | $1.37 | $1.37 | 1,139,011 |
| 2022-05-11 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 1,146,377 |
| 2022-05-10 | $1.35 | $1.39 | $1.35 | $1.35 | $1.35 | 1,762,510 |
| 2022-05-09 | $1.35 | $1.37 | $1.35 | $1.35 | $1.35 | 1,762,338 |
| 2022-05-06 | $1.36 | $1.38 | $1.35 | $1.35 | $1.35 | 968,330 |
| 2022-05-05 | $1.40 | $1.42 | $1.35 | $1.36 | $1.36 | 791,389 |
| 2022-05-04 | $1.36 | $1.47 | $1.35 | $1.45 | $1.45 | 421,347 |
| 2022-05-03 | $1.42 | $1.42 | $1.36 | $1.37 | $1.37 | 534,179 |
| 2022-05-02 | $1.37 | $1.43 | $1.37 | $1.43 | $1.43 | 417,102 |
| 2022-04-29 | $1.48 | $1.53 | $1.37 | $1.37 | $1.37 | 738,591 |
| 2022-04-28 | $1.42 | $1.44 | $1.37 | $1.41 | $1.41 | 515,481 |
| 2022-04-27 | $1.40 | $1.44 | $1.37 | $1.42 | $1.42 | 846,901 |
| 2022-04-26 | $1.35 | $1.38 | $1.35 | $1.35 | $1.35 | 950,798 |
| 2022-04-25 | $1.35 | $1.39 | $1.35 | $1.37 | $1.37 | 1,234,637 |
| 2022-04-22 | $1.35 | $1.41 | $1.35 | $1.36 | $1.36 | 1,276,819 |
| 2022-04-21 | $1.36 | $1.40 | $1.35 | $1.35 | $1.35 | 932,066 |
| 2022-04-20 | $1.35 | $1.40 | $1.35 | $1.39 | $1.39 | 1,054,974 |
| 2022-04-19 | $1.35 | $1.40 | $1.35 | $1.36 | $1.36 | 411,478 |
| 2022-04-18 | $1.35 | $1.40 | $1.35 | $1.35 | $1.35 | 935,930 |
| 2022-04-14 | $1.40 | $1.41 | $1.36 | $1.37 | $1.37 | 703,889 |
| 2022-04-13 | $1.38 | $1.45 | $1.38 | $1.42 | $1.42 | 420,678 |
| 2022-04-12 | $1.44 | $1.49 | $1.39 | $1.41 | $1.41 | 918,811 |
| 2022-04-11 | $1.32 | $1.46 | $1.31 | $1.43 | $1.43 | 704,755 |
| 2022-04-08 | $1.44 | $1.45 | $1.37 | $1.38 | $1.38 | 811,664 |
| 2022-04-07 | $1.52 | $1.54 | $1.40 | $1.41 | $1.41 | 941,766 |
| 2022-04-06 | $1.53 | $1.56 | $1.47 | $1.55 | $1.55 | 1,258,041 |
| 2022-04-05 | $1.58 | $1.58 | $1.51 | $1.54 | $1.54 | 1,524,860 |
| 2022-04-04 | $1.43 | $1.61 | $1.39 | $1.59 | $1.59 | 3,140,087 |
| 2022-04-01 | $1.51 | $1.52 | $1.38 | $1.38 | $1.38 | 1,720,482 |
| 2022-03-31 | $1.40 | $1.42 | $1.35 | $1.41 | $1.41 | 2,673,860 |
| 2022-03-30 | $1.40 | $1.50 | $1.39 | $1.43 | $1.43 | 2,948,261 |
| 2022-03-29 | $1.69 | $1.73 | $1.52 | $1.55 | $1.55 | 3,357,504 |
| 2022-03-28 | $1.75 | $1.77 | $1.61 | $1.64 | $1.64 | 2,112,457 |
| 2022-03-25 | $2.03 | $2.03 | $1.67 | $1.70 | $1.70 | 3,082,000 |
| 2022-03-24 | $1.80 | $2.17 | $1.68 | $2.12 | $2.12 | 3,693,500 |
| 2022-03-23 | $1.69 | $1.90 | $1.64 | $1.79 | $1.79 | 1,558,766 |
| 2022-03-22 | $1.78 | $1.93 | $1.69 | $1.77 | $1.77 | 2,925,670 |
| 2022-03-21 | $1.51 | $1.87 | $1.41 | $1.67 | $1.67 | 3,313,353 |
| 2022-03-18 | $1.29 | $1.49 | $1.28 | $1.41 | $1.41 | 4,989,995 |
| 2022-03-17 | $1.25 | $1.40 | $1.22 | $1.30 | $1.30 | 1,549,820 |
| 2022-03-16 | $1.19 | $1.45 | $1.11 | $1.30 | $1.30 | 6,419,538 |
| 2022-03-15 | $1.08 | $1.24 | $0.99 | $0.99 | $0.99 | 6,384,557 |
| 2022-03-14 | $1.20 | $1.21 | $1.07 | $1.15 | $1.15 | 5,510,132 |
| 2022-03-11 | $1.49 | $1.49 | $1.26 | $1.26 | $1.26 | 3,042,597 |
| 2022-03-10 | $1.40 | $1.48 | $1.37 | $1.47 | $1.47 | 2,231,628 |
| 2022-03-09 | $1.43 | $1.48 | $1.40 | $1.45 | $1.45 | 936,051 |
| 2022-03-08 | $1.28 | $1.45 | $1.27 | $1.41 | $1.41 | 2,513,278 |
| 2022-03-07 | $1.32 | $1.39 | $1.25 | $1.29 | $1.29 | 1,984,722 |
| 2022-03-04 | $1.40 | $1.42 | $1.33 | $1.34 | $1.34 | 660,888 |
| 2022-03-03 | $1.57 | $1.57 | $1.40 | $1.43 | $1.43 | 1,063,855 |
| 2022-03-02 | $1.58 | $1.58 | $1.47 | $1.55 | $1.55 | 660,050 |
| 2022-03-01 | $1.58 | $1.67 | $1.54 | $1.59 | $1.59 | 1,738,898 |
| 2022-02-28 | $1.54 | $1.67 | $1.51 | $1.58 | $1.58 | 1,770,886 |
| 2022-02-25 | $1.50 | $1.56 | $1.42 | $1.55 | $1.55 | 1,037,716 |
| 2022-02-24 | $1.30 | $1.58 | $1.30 | $1.55 | $1.55 | 2,920,708 |
| 2022-02-23 | $1.32 | $1.36 | $1.29 | $1.31 | $1.31 | 1,126,792 |
| 2022-02-22 | $1.35 | $1.39 | $1.30 | $1.32 | $1.32 | 1,465,178 |
| 2022-02-18 | $1.45 | $1.48 | $1.36 | $1.40 | $1.40 | 2,079,608 |
| 2022-02-17 | $1.54 | $1.56 | $1.45 | $1.47 | $1.47 | 1,784,536 |
| 2022-02-16 | $1.63 | $1.67 | $1.54 | $1.54 | $1.54 | 2,046,737 |
| 2022-02-15 | $1.64 | $1.65 | $1.58 | $1.60 | $1.60 | 1,695,982 |
| 2022-02-14 | $1.67 | $1.68 | $1.57 | $1.60 | $1.60 | 1,272,741 |
| 2022-02-11 | $1.79 | $1.86 | $1.67 | $1.69 | $1.69 | 1,296,170 |
| 2022-02-10 | $1.73 | $1.94 | $1.71 | $1.79 | $1.79 | 2,883,947 |
| 2022-02-09 | $1.68 | $1.74 | $1.64 | $1.71 | $1.71 | 1,106,289 |
| 2022-02-08 | $1.65 | $1.67 | $1.58 | $1.64 | $1.64 | 747,109 |
| 2022-02-07 | $1.71 | $1.75 | $1.61 | $1.62 | $1.62 | 1,127,466 |
| 2022-02-04 | $1.65 | $1.73 | $1.65 | $1.71 | $1.71 | 1,156,273 |
| 2022-02-03 | $1.76 | $1.79 | $1.69 | $1.71 | $1.71 | 903,341 |
| 2022-02-02 | $1.99 | $1.99 | $1.79 | $1.79 | $1.79 | 1,127,462 |
| 2022-02-01 | $2.08 | $2.08 | $1.95 | $1.98 | $1.98 | 1,966,924 |
| 2022-01-31 | $1.86 | $2.03 | $1.80 | $2.00 | $2.00 | 939,255 |
| 2022-01-28 | $1.77 | $1.82 | $1.73 | $1.78 | $1.78 | 1,044,504 |
| 2022-01-27 | $1.98 | $1.98 | $1.77 | $1.79 | $1.79 | 980,615 |
| 2022-01-26 | $2.02 | $2.09 | $1.91 | $1.91 | $1.91 | 1,497,861 |
| 2022-01-25 | $2.09 | $2.18 | $2.01 | $2.04 | $2.04 | 948,316 |
| 2022-01-24 | $2.05 | $2.15 | $1.96 | $2.15 | $2.15 | 1,619,522 |
| 2022-01-21 | $2.22 | $2.30 | $2.12 | $2.15 | $2.15 | 1,299,121 |
| 2022-01-20 | $2.30 | $2.44 | $2.25 | $2.25 | $2.25 | 1,155,127 |
| 2022-01-19 | $2.29 | $2.31 | $2.19 | $2.23 | $2.23 | 1,194,255 |
| 2022-01-18 | $2.30 | $2.40 | $2.26 | $2.29 | $2.29 | 1,197,169 |
| 2022-01-14 | $2.38 | $2.43 | $2.29 | $2.35 | $2.35 | 1,002,707 |
| 2022-01-13 | $2.51 | $2.57 | $2.38 | $2.40 | $2.40 | 990,420 |
| 2022-01-12 | $2.58 | $2.67 | $2.52 | $2.54 | $2.54 | 1,508,373 |
| 2022-01-11 | $2.40 | $2.55 | $2.40 | $2.48 | $2.48 | 1,198,406 |
| 2022-01-10 | $2.34 | $2.43 | $2.24 | $2.43 | $2.43 | 1,338,992 |
| 2022-01-07 | $2.42 | $2.45 | $2.25 | $2.29 | $2.29 | 1,565,939 |
| 2022-01-06 | $2.31 | $2.46 | $2.28 | $2.38 | $2.38 | 1,860,158 |
| 2022-01-05 | $2.37 | $2.51 | $2.29 | $2.32 | $2.32 | 1,529,425 |
| 2022-01-04 | $2.50 | $2.51 | $2.35 | $2.45 | $2.45 | 1,555,528 |
| 2022-01-03 | $2.49 | $2.58 | $2.38 | $2.51 | $2.51 | 1,620,494 |
| 2021-12-31 | $2.44 | $2.56 | $2.43 | $2.47 | $2.47 | 1,417,651 |
| 2021-12-30 | $2.26 | $2.56 | $2.25 | $2.50 | $2.50 | 2,570,486 |
| 2021-12-29 | $2.32 | $2.38 | $2.24 | $2.28 | $2.28 | 2,406,821 |
| 2021-12-28 | $2.49 | $2.56 | $2.33 | $2.33 | $2.33 | 2,108,347 |
| 2021-12-27 | $2.42 | $2.83 | $2.18 | $2.58 | $2.58 | 6,530,220 |
| 2021-12-23 | $2.48 | $2.55 | $2.40 | $2.49 | $2.49 | 804,557 |
| 2021-12-22 | $2.37 | $2.50 | $2.33 | $2.48 | $2.48 | 1,202,219 |
| 2021-12-21 | $2.24 | $2.41 | $2.24 | $2.40 | $2.40 | 1,653,170 |
| 2021-12-20 | $2.41 | $2.41 | $2.21 | $2.22 | $2.22 | 1,575,321 |
| 2021-12-17 | $2.51 | $2.55 | $2.30 | $2.50 | $2.50 | 6,304,018 |
| 2021-12-16 | $2.57 | $2.64 | $2.41 | $2.45 | $2.45 | 2,144,724 |
| 2021-12-15 | $2.49 | $2.49 | $2.27 | $2.47 | $2.47 | 2,155,249 |
| 2021-12-14 | $2.53 | $2.60 | $2.41 | $2.42 | $2.42 | 1,528,467 |
| 2021-12-13 | $2.62 | $2.71 | $2.55 | $2.59 | $2.59 | 2,371,064 |
| 2021-12-10 | $2.58 | $2.65 | $2.53 | $2.61 | $2.61 | 9,352,963 |
| 2021-12-09 | $2.50 | $2.66 | $2.50 | $2.60 | $2.60 | 2,227,762 |
| 2021-12-08 | $2.35 | $2.52 | $2.30 | $2.52 | $2.52 | 1,964,218 |
| 2021-12-07 | $2.35 | $2.48 | $2.32 | $2.34 | $2.34 | 1,218,404 |
| 2021-12-06 | $2.07 | $2.37 | $2.02 | $2.33 | $2.33 | 2,052,298 |
| 2021-12-03 | $2.50 | $2.50 | $2.16 | $2.23 | $2.23 | 2,182,358 |
| 2021-12-02 | $2.64 | $2.64 | $2.44 | $2.54 | $2.54 | 1,596,529 |
| 2021-12-01 | $2.58 | $2.75 | $2.57 | $2.57 | $2.57 | 3,374,776 |
| 2021-11-30 | $2.52 | $2.58 | $2.39 | $2.56 | $2.56 | 15,005,796 |
| 2021-11-29 | $2.48 | $2.57 | $2.37 | $2.52 | $2.52 | 2,898,757 |
| 2021-11-26 | $2.41 | $2.55 | $2.32 | $2.46 | $2.46 | 3,390,017 |
| 2021-11-24 | $2.49 | $2.67 | $2.40 | $2.58 | $2.58 | 2,837,904 |
| 2021-11-23 | $2.47 | $2.64 | $2.31 | $2.37 | $2.37 | 2,255,855 |
| 2021-11-22 | $2.50 | $2.56 | $2.33 | $2.45 | $2.45 | 3,354,708 |
| 2021-11-19 | $2.68 | $2.70 | $2.42 | $2.52 | $2.52 | 1,841,439 |
| 2021-11-18 | $2.99 | $2.99 | $2.50 | $2.50 | $2.50 | 2,584,618 |
| 2021-11-17 | $3.07 | $3.10 | $2.90 | $2.99 | $2.99 | 2,352,879 |
| 2021-11-16 | $2.96 | $3.12 | $2.91 | $3.06 | $3.06 | 2,545,785 |
| 2021-11-15 | $2.93 | $3.00 | $2.86 | $2.92 | $2.92 | 1,439,441 |
| 2021-11-12 | $2.86 | $2.94 | $2.80 | $2.91 | $2.91 | 1,305,959 |
| 2021-11-11 | $2.85 | $2.96 | $2.84 | $2.88 | $2.88 | 1,015,904 |
| 2021-11-10 | $2.89 | $2.97 | $2.82 | $2.83 | $2.83 | 1,402,235 |
| 2021-11-09 | $2.95 | $2.98 | $2.85 | $2.90 | $2.90 | 1,490,379 |
| 2021-11-08 | $2.86 | $3.01 | $2.86 | $2.98 | $2.98 | 1,654,181 |
| 2021-11-05 | $3.06 | $3.10 | $2.79 | $2.85 | $2.85 | 2,839,475 |
| 2021-11-04 | $3.05 | $3.08 | $2.94 | $2.95 | $2.95 | 1,334,389 |
| 2021-11-03 | $3.08 | $3.10 | $3.02 | $3.03 | $3.03 | 912,805 |
| 2021-11-02 | $3.23 | $3.26 | $2.98 | $3.08 | $3.08 | 2,421,648 |
| 2021-11-01 | $3.16 | $3.36 | $3.16 | $3.31 | $3.31 | 988,321 |
| 2021-10-29 | $3.41 | $3.41 | $3.15 | $3.17 | $3.17 | 837,922 |
| 2021-10-28 | $3.28 | $3.32 | $3.13 | $3.30 | $3.30 | 866,360 |
| 2021-10-27 | $3.58 | $3.58 | $3.27 | $3.28 | $3.28 | 1,334,452 |
| 2021-10-26 | $3.63 | $3.65 | $3.43 | $3.50 | $3.50 | 949,264 |
| 2021-10-25 | $3.65 | $3.72 | $3.50 | $3.64 | $3.64 | 1,073,048 |
| 2021-10-22 | $3.86 | $3.92 | $3.63 | $3.63 | $3.63 | 1,162,749 |
| 2021-10-21 | $3.85 | $4.00 | $3.78 | $3.86 | $3.86 | 1,092,400 |
| 2021-10-20 | $3.93 | $3.93 | $3.75 | $3.83 | $3.83 | 814,331 |
| 2021-10-19 | $3.55 | $3.77 | $3.51 | $3.77 | $3.77 | 882,813 |
| 2021-10-18 | $3.53 | $3.61 | $3.46 | $3.49 | $3.49 | 995,413 |
| 2021-10-15 | $3.67 | $3.74 | $3.46 | $3.56 | $3.56 | 1,654,886 |
| 2021-10-14 | $3.90 | $3.90 | $3.62 | $3.65 | $3.65 | 1,401,044 |
| 2021-10-13 | $3.72 | $3.93 | $3.67 | $3.91 | $3.91 | 913,595 |
| 2021-10-12 | $3.80 | $3.87 | $3.66 | $3.68 | $3.68 | 1,683,671 |
| 2021-10-11 | $3.89 | $4.00 | $3.80 | $3.84 | $3.84 | 840,497 |
| 2021-10-08 | $3.93 | $3.96 | $3.80 | $3.84 | $3.84 | 686,005 |
| 2021-10-07 | $3.80 | $4.00 | $3.73 | $3.90 | $3.90 | 1,190,358 |
| 2021-10-06 | $3.64 | $3.74 | $3.57 | $3.69 | $3.69 | 808,079 |
| 2021-10-05 | $3.69 | $3.82 | $3.68 | $3.74 | $3.74 | 546,202 |
| 2021-10-04 | $4.02 | $4.05 | $3.66 | $3.73 | $3.73 | 1,703,129 |
| 2021-10-01 | $4.06 | $4.13 | $3.89 | $4.07 | $4.07 | 817,838 |
| 2021-09-30 | $3.88 | $4.10 | $3.86 | $4.10 | $4.10 | 1,057,629 |
| 2021-09-29 | $4.06 | $4.15 | $3.87 | $3.89 | $3.89 | 1,477,118 |
| 2021-09-28 | $4.24 | $4.36 | $4.07 | $4.08 | $4.08 | 1,936,547 |
| 2021-09-27 | $4.28 | $4.38 | $4.17 | $4.25 | $4.25 | 1,160,828 |
| 2021-09-24 | $4.21 | $4.36 | $4.11 | $4.28 | $4.28 | 2,617,492 |
| 2021-09-23 | $4.47 | $4.54 | $4.18 | $4.24 | $4.24 | 1,982,224 |
| 2021-09-22 | $4.19 | $4.67 | $4.19 | $4.44 | $4.44 | 1,264,574 |
| 2021-09-21 | $4.20 | $4.35 | $4.13 | $4.14 | $4.14 | 2,029,049 |
| 2021-09-20 | $4.21 | $4.22 | $4.07 | $4.12 | $4.12 | 1,086,022 |
| 2021-09-17 | $4.39 | $4.47 | $4.15 | $4.31 | $4.31 | 1,725,770 |
| 2021-09-16 | $4.13 | $4.39 | $4.05 | $4.36 | $4.36 | 929,131 |
| 2021-09-15 | $4.28 | $4.36 | $4.03 | $4.22 | $4.22 | 1,870,738 |
| 2021-09-14 | $4.44 | $4.50 | $4.24 | $4.31 | $4.31 | 1,016,975 |
| 2021-09-13 | $4.35 | $4.65 | $4.22 | $4.49 | $4.49 | 1,049,367 |
| 2021-09-10 | $4.65 | $4.65 | $4.36 | $4.40 | $4.40 | 878,762 |
| 2021-09-09 | $4.30 | $4.58 | $4.27 | $4.54 | $4.54 | 540,256 |
| 2021-09-08 | $4.59 | $4.73 | $4.24 | $4.45 | $4.45 | 1,736,178 |
| 2021-09-07 | $4.77 | $4.92 | $4.63 | $4.68 | $4.68 | 1,226,552 |
| 2021-09-03 | $4.75 | $4.79 | $4.52 | $4.61 | $4.61 | 909,946 |
| 2021-09-02 | $4.72 | $4.80 | $4.57 | $4.75 | $4.75 | 1,397,329 |
| 2021-09-01 | $4.65 | $4.90 | $4.64 | $4.70 | $4.70 | 1,351,795 |
| 2021-08-31 | $4.25 | $4.71 | $4.20 | $4.70 | $4.70 | 3,332,454 |
| 2021-08-30 | $4.28 | $4.34 | $4.06 | $4.32 | $4.32 | 1,121,939 |
| 2021-08-27 | $4.02 | $4.31 | $4.01 | $4.24 | $4.24 | 819,328 |
| 2021-08-26 | $4.18 | $4.34 | $4.02 | $4.07 | $4.07 | 1,867,350 |
| 2021-08-25 | $4.44 | $4.44 | $4.02 | $4.23 | $4.23 | 2,984,484 |
| 2021-08-24 | $4.42 | $4.58 | $4.33 | $4.47 | $4.47 | 1,347,290 |
| 2021-08-23 | $4.20 | $4.23 | $4.00 | $4.22 | $4.22 | 766,435 |
| 2021-08-20 | $4.09 | $4.40 | $4.08 | $4.17 | $4.17 | 1,243,011 |
| 2021-08-19 | $4.25 | $4.34 | $4.05 | $4.09 | $4.09 | 1,137,669 |
| 2021-08-18 | $4.50 | $4.66 | $4.13 | $4.36 | $4.36 | 3,446,832 |
| 2021-08-17 | $4.19 | $4.49 | $4.06 | $4.49 | $4.49 | 1,835,830 |
| 2021-08-16 | $4.69 | $4.84 | $4.24 | $4.26 | $4.26 | 1,915,878 |
| 2021-08-13 | $4.74 | $4.93 | $4.64 | $4.78 | $4.78 | 2,510,885 |
| 2021-08-12 | $4.89 | $5.12 | $4.71 | $4.81 | $4.81 | 2,608,951 |
| 2021-08-11 | $5.23 | $5.37 | $4.89 | $4.92 | $4.92 | 2,415,355 |
| 2021-08-10 | $5.49 | $5.65 | $5.03 | $5.13 | $5.13 | 2,354,713 |
| 2021-08-09 | $5.28 | $5.78 | $5.21 | $5.31 | $5.31 | 2,080,065 |
| 2021-08-06 | $5.52 | $5.83 | $5.15 | $5.26 | $5.26 | 2,486,302 |
| 2021-08-05 | $5.51 | $5.83 | $5.41 | $5.54 | $5.54 | 1,814,265 |
| 2021-08-04 | $6.32 | $6.32 | $5.35 | $5.42 | $5.42 | 3,765,552 |
| 2021-08-03 | $7.93 | $7.93 | $7.36 | $7.46 | $7.46 | 751,201 |
| 2021-08-02 | $7.99 | $8.07 | $7.79 | $8.01 | $8.01 | 622,080 |
| 2021-07-30 | $7.98 | $8.05 | $7.82 | $7.93 | $7.93 | 730,052 |
| 2021-07-29 | $8.28 | $8.34 | $7.98 | $8.12 | $8.12 | 1,285,416 |
| 2021-07-28 | $8.06 | $8.47 | $7.94 | $8.11 | $8.11 | 3,015,643 |
| 2021-07-27 | $8.00 | $8.15 | $7.62 | $7.83 | $7.83 | 2,722,300 |
| 2021-07-26 | $8.53 | $8.79 | $8.12 | $8.27 | $8.27 | 1,435,646 |
| 2021-07-23 | $9.50 | $9.59 | $8.72 | $8.95 | $8.95 | 791,178 |
| 2021-07-22 | $9.88 | $9.98 | $9.58 | $9.65 | $9.65 | 466,392 |
| 2021-07-21 | $9.64 | $9.88 | $9.53 | $9.88 | $9.88 | 864,144 |
| 2021-07-20 | $9.51 | $9.69 | $9.26 | $9.62 | $9.62 | 488,917 |
| 2021-07-19 | $10.00 | $10.03 | $9.47 | $9.48 | $9.48 | 590,089 |
| 2021-07-16 | $10.40 | $10.47 | $10.12 | $10.21 | $10.21 | 542,574 |
| 2021-07-15 | $10.53 | $10.77 | $10.23 | $10.36 | $10.36 | 637,493 |
| 2021-07-14 | $10.72 | $10.85 | $10.32 | $10.44 | $10.44 | 348,857 |
| 2021-07-13 | $10.48 | $10.79 | $10.24 | $10.65 | $10.65 | 403,702 |
| 2021-07-12 | $10.46 | $10.61 | $10.23 | $10.30 | $10.30 | 559,855 |
| 2021-07-09 | $10.53 | $10.63 | $10.15 | $10.59 | $10.59 | 515,662 |
| 2021-07-08 | $10.59 | $10.70 | $9.83 | $10.33 | $10.33 | 1,104,738 |
| 2021-07-07 | $11.69 | $11.77 | $10.71 | $10.86 | $10.86 | 900,710 |
| 2021-07-06 | $11.35 | $11.95 | $11.35 | $11.48 | $11.48 | 898,332 |
| 2021-07-02 | $11.59 | $11.69 | $11.31 | $11.31 | $11.31 | 604,312 |
| 2021-07-01 | $12.01 | $12.03 | $11.61 | $11.66 | $11.66 | 646,441 |
| 2021-06-30 | $12.15 | $12.20 | $11.89 | $12.02 | $12.02 | 829,333 |
| 2021-06-29 | $12.00 | $12.21 | $11.79 | $12.21 | $12.21 | 747,298 |
| 2021-06-28 | $11.60 | $12.16 | $11.54 | $11.97 | $11.97 | 993,408 |
| 2021-06-25 | $11.92 | $11.95 | $11.41 | $11.60 | $11.60 | 731,896 |
| 2021-06-24 | $11.64 | $11.84 | $11.44 | $11.75 | $11.75 | 1,043,980 |
| 2021-06-23 | $11.55 | $11.80 | $11.35 | $11.51 | $11.51 | 2,445,868 |
| 2021-06-22 | $11.30 | $11.49 | $11.23 | $11.47 | $11.47 | 2,494,254 |
| 2021-06-21 | $11.84 | $11.89 | $11.22 | $11.39 | $11.39 | 1,316,447 |
| 2021-06-18 | $12.00 | $12.42 | $11.66 | $11.93 | $11.93 | 8,586,365 |
| 2021-06-17 | $11.90 | $12.17 | $11.72 | $12.00 | $12.00 | 3,172,882 |
| 2021-06-16 | $12.31 | $12.73 | $11.78 | $11.90 | $11.90 | 2,374,008 |
| 2021-06-15 | $12.74 | $12.77 | $12.01 | $12.07 | $12.07 | 1,287,890 |
| 2021-06-14 | $12.59 | $13.04 | $12.50 | $12.58 | $12.58 | 2,435,068 |
| 2021-06-11 | $12.56 | $12.90 | $12.33 | $12.52 | $12.52 | 2,358,185 |
| 2021-06-10 | $12.76 | $12.93 | $12.41 | $12.54 | $12.54 | 2,142,300 |
| 2021-06-09 | $12.90 | $13.02 | $12.45 | $12.69 | $12.69 | 3,538,408 |
| 2021-06-08 | $13.46 | $13.47 | $12.60 | $12.71 | $12.71 | 1,498,114 |
| 2021-06-07 | $13.46 | $13.66 | $13.15 | $13.28 | $13.28 | 1,578,991 |
| 2021-06-04 | $13.99 | $14.28 | $13.47 | $13.50 | $13.50 | 831,263 |
| 2021-06-03 | $14.30 | $14.61 | $13.96 | $14.00 | $14.00 | 725,687 |
| 2021-06-02 | $14.52 | $15.05 | $14.41 | $14.45 | $14.45 | 1,209,347 |
| 2021-06-01 | $14.72 | $14.91 | $14.34 | $14.50 | $14.50 | 1,179,209 |
| 2021-05-28 | $16.53 | $16.53 | $14.39 | $14.46 | $14.46 | 2,302,540 |
| 2021-05-27 | $17.69 | $17.74 | $15.14 | $16.27 | $16.27 | 15,182,507 |
| 2021-05-26 | $18.95 | $19.60 | $18.59 | $18.68 | $18.68 | 1,347,665 |
| 2021-05-25 | $18.50 | $19.17 | $18.17 | $19.06 | $19.06 | 1,262,283 |
| 2021-05-24 | $16.80 | $18.80 | $16.80 | $18.34 | $18.34 | 1,483,311 |
| 2021-05-21 | $16.49 | $17.08 | $16.10 | $16.80 | $16.80 | 852,443 |
| 2021-05-20 | $15.55 | $16.50 | $15.39 | $16.43 | $16.43 | 1,066,644 |
| 2021-05-19 | $15.06 | $15.82 | $15.01 | $15.40 | $15.40 | 1,280,173 |
| 2021-05-18 | $15.34 | $15.94 | $15.24 | $15.30 | $15.30 | 1,366,660 |
| 2021-05-17 | $14.89 | $15.47 | $14.89 | $15.23 | $15.23 | 744,407 |
| 2021-05-14 | $14.39 | $15.80 | $14.19 | $15.09 | $15.09 | 819,233 |
| 2021-05-13 | $14.30 | $15.17 | $13.78 | $14.05 | $14.05 | 965,613 |
| 2021-05-12 | $14.07 | $14.86 | $13.82 | $14.09 | $14.09 | 1,784,924 |
| 2021-05-11 | $13.10 | $13.56 | $12.58 | $13.36 | $13.36 | 551,377 |
| 2021-05-10 | $13.77 | $14.06 | $13.35 | $13.46 | $13.46 | 609,550 |
| 2021-05-07 | $14.18 | $14.58 | $14.04 | $14.07 | $14.07 | 180,587 |
| 2021-05-06 | $14.14 | $14.24 | $13.69 | $13.95 | $13.95 | 484,825 |
| 2021-05-05 | $13.87 | $14.41 | $13.80 | $14.12 | $14.12 | 257,900 |
| 2021-05-04 | $14.27 | $14.30 | $13.52 | $13.87 | $13.87 | 232,320 |
| 2021-05-03 | $14.73 | $14.73 | $14.19 | $14.30 | $14.30 | 334,622 |
| 2021-04-30 | $14.79 | $15.07 | $14.60 | $14.74 | $14.74 | 378,532 |
| 2021-04-29 | $15.15 | $15.34 | $14.68 | $15.00 | $15.00 | 233,822 |
| 2021-04-28 | $15.17 | $15.57 | $15.01 | $15.14 | $15.14 | 496,353 |
| 2021-04-27 | $15.13 | $15.38 | $14.82 | $15.15 | $15.15 | 273,823 |
| 2021-04-26 | $15.24 | $15.28 | $14.84 | $15.11 | $15.11 | 199,767 |
| 2021-04-23 | $15.13 | $15.55 | $14.98 | $15.25 | $15.25 | 155,098 |
| 2021-04-22 | $14.63 | $15.54 | $14.56 | $15.01 | $15.01 | 242,765 |
| 2021-04-21 | $14.67 | $14.86 | $13.91 | $14.60 | $14.60 | 706,630 |
| 2021-04-20 | $15.62 | $15.73 | $14.60 | $14.64 | $14.64 | 298,301 |
| 2021-04-19 | $15.64 | $15.96 | $15.53 | $15.68 | $15.68 | 179,973 |
| 2021-04-16 | $15.99 | $16.24 | $15.64 | $15.75 | $15.75 | 163,851 |
| 2021-04-15 | $16.50 | $16.52 | $15.36 | $15.96 | $15.96 | 325,281 |
| 2021-04-14 | $15.65 | $16.58 | $15.65 | $16.48 | $16.48 | 306,949 |
| 2021-04-13 | $15.36 | $15.84 | $15.22 | $15.39 | $15.39 | 203,825 |
| 2021-04-12 | $15.45 | $15.45 | $15.02 | $15.20 | $15.20 | 266,190 |
| 2021-04-09 | $15.64 | $15.70 | $15.15 | $15.52 | $15.52 | 307,522 |
| 2021-04-08 | $15.58 | $15.95 | $15.42 | $15.75 | $15.75 | 126,481 |
| 2021-04-07 | $15.76 | $15.76 | $15.00 | $15.44 | $15.44 | 362,559 |
| 2021-04-06 | $14.66 | $15.87 | $14.57 | $15.73 | $15.73 | 216,952 |
| 2021-04-05 | $15.45 | $15.45 | $14.66 | $14.76 | $14.76 | 257,371 |
| 2021-04-01 | $15.21 | $15.81 | $15.13 | $15.35 | $15.35 | 348,389 |
| 2021-03-31 | $14.74 | $14.98 | $14.51 | $14.78 | $14.78 | 321,617 |
| 2021-03-30 | $13.97 | $14.56 | $13.61 | $14.47 | $14.47 | 382,847 |
| 2021-03-29 | $14.84 | $14.84 | $13.69 | $13.93 | $13.93 | 727,488 |
| 2021-03-26 | $14.84 | $15.46 | $14.65 | $15.10 | $15.10 | 613,881 |
| 2021-03-25 | $14.63 | $15.14 | $14.52 | $14.83 | $14.83 | 519,051 |
| 2021-03-24 | $15.30 | $15.53 | $14.86 | $14.98 | $14.98 | 655,821 |
| 2021-03-23 | $15.88 | $15.97 | $15.23 | $15.30 | $15.30 | 225,260 |
| 2021-03-22 | $16.10 | $16.36 | $15.69 | $15.83 | $15.83 | 408,365 |
| 2021-03-19 | $15.92 | $16.19 | $15.62 | $15.78 | $15.78 | 652,810 |
| 2021-03-18 | $16.30 | $16.50 | $15.90 | $15.92 | $15.92 | 249,899 |
| 2021-03-17 | $16.29 | $16.88 | $15.94 | $16.70 | $16.70 | 405,861 |
| 2021-03-16 | $17.01 | $17.22 | $16.45 | $16.65 | $16.65 | 255,020 |
| 2021-03-15 | $17.04 | $17.42 | $16.74 | $16.95 | $16.95 | 225,800 |
| 2021-03-12 | $17.02 | $17.30 | $16.69 | $17.05 | $17.05 | 201,532 |
| 2021-03-11 | $16.87 | $17.72 | $16.64 | $17.47 | $17.47 | 278,413 |
| 2021-03-10 | $16.70 | $17.21 | $16.20 | $16.29 | $16.29 | 479,600 |
| 2021-03-09 | $15.85 | $16.72 | $15.69 | $16.69 | $16.69 | 298,353 |
| 2021-03-08 | $16.38 | $16.76 | $15.10 | $15.41 | $15.41 | 458,143 |
| 2021-03-05 | $16.54 | $17.00 | $15.57 | $16.84 | $16.84 | 757,598 |
| 2021-03-04 | $17.26 | $17.30 | $15.94 | $16.29 | $16.29 | 486,129 |
| 2021-03-03 | $18.39 | $18.52 | $17.37 | $17.47 | $17.47 | 289,275 |
| 2021-03-02 | $18.88 | $19.37 | $18.43 | $18.45 | $18.45 | 174,055 |
| 2021-03-01 | $18.53 | $19.32 | $18.53 | $19.06 | $19.06 | 280,007 |
| 2021-02-26 | $18.00 | $18.67 | $17.36 | $18.23 | $18.23 | 611,564 |
| 2021-02-25 | $19.29 | $19.44 | $18.27 | $18.40 | $18.40 | 305,658 |
| 2021-02-24 | $19.28 | $19.85 | $19.05 | $19.17 | $19.17 | 597,279 |
| 2021-02-23 | $18.79 | $19.99 | $17.76 | $19.92 | $19.92 | 748,587 |
| 2021-02-22 | $19.59 | $19.80 | $19.22 | $19.36 | $19.36 | 405,742 |
| 2021-02-19 | $19.91 | $20.26 | $19.85 | $19.97 | $19.97 | 451,596 |
| 2021-02-18 | $19.45 | $19.98 | $19.31 | $19.93 | $19.93 | 300,814 |
| 2021-02-17 | $20.04 | $20.20 | $19.33 | $20.04 | $20.04 | 788,407 |
| 2021-02-16 | $20.04 | $20.68 | $19.92 | $20.17 | $20.17 | 1,020,763 |
| 2021-02-12 | $20.34 | $20.37 | $19.41 | $19.96 | $19.96 | 709,293 |
| 2021-02-11 | $20.15 | $20.81 | $19.87 | $19.93 | $19.93 | 1,131,335 |
| 2021-02-10 | $20.60 | $21.00 | $19.94 | $20.25 | $20.25 | 894,888 |
| 2021-02-09 | $20.08 | $20.70 | $19.84 | $20.64 | $20.64 | 536,640 |
| 2021-02-08 | $19.74 | $20.87 | $19.50 | $20.23 | $20.23 | 745,599 |
| 2021-02-05 | $19.70 | $20.59 | $19.35 | $20.40 | $20.40 | 1,161,991 |
| 2021-02-04 | $20.91 | $21.57 | $20.00 | $20.12 | $20.12 | 504,587 |
| 2021-02-03 | $21.61 | $21.94 | $20.78 | $20.81 | $20.81 | 836,191 |
| 2021-02-02 | $21.80 | $22.66 | $21.65 | $22.13 | $22.13 | 346,913 |
| 2021-02-01 | $20.95 | $21.88 | $20.81 | $21.78 | $21.78 | 279,806 |
| 2021-01-29 | $20.65 | $21.00 | $20.23 | $20.52 | $20.52 | 461,933 |
| 2021-01-28 | $20.68 | $20.96 | $20.57 | $20.68 | $20.68 | 279,233 |
| 2021-01-27 | $21.50 | $21.50 | $20.50 | $20.73 | $20.73 | 417,734 |
| 2021-01-26 | $22.33 | $22.69 | $21.41 | $21.72 | $21.72 | 322,183 |
| 2021-01-25 | $23.00 | $23.77 | $21.89 | $22.37 | $22.37 | 840,771 |
| 2021-01-22 | $21.75 | $22.75 | $21.55 | $22.28 | $22.28 | 1,618,600 |
| 2021-01-21 | $21.59 | $22.18 | $21.03 | $21.82 | $21.82 | 383,609 |
| 2021-01-20 | $22.50 | $22.86 | $20.87 | $21.50 | $21.50 | 1,019,216 |
| 2021-01-19 | $21.80 | $22.79 | $21.74 | $22.48 | $22.48 | 781,891 |
| 2021-01-15 | $22.34 | $22.34 | $20.78 | $21.51 | $21.51 | 522,445 |
| 2021-01-14 | $22.63 | $24.95 | $22.28 | $22.33 | $22.33 | 930,675 |
| 2021-01-13 | $22.23 | $23.21 | $22.00 | $22.49 | $22.49 | 1,487,306 |
| 2021-01-12 | $21.60 | $22.38 | $21.38 | $22.24 | $22.24 | 246,804 |
| 2021-01-11 | $22.08 | $22.59 | $21.43 | $21.60 | $21.60 | 284,754 |
| 2021-01-08 | $21.94 | $22.38 | $21.70 | $22.36 | $22.36 | 508,961 |
| 2021-01-07 | $21.16 | $22.18 | $21.01 | $22.15 | $22.15 | 409,057 |
| 2021-01-06 | $20.73 | $21.31 | $20.32 | $21.31 | $21.31 | 456,313 |
| 2021-01-05 | $20.00 | $21.08 | $20.00 | $20.61 | $20.61 | 472,754 |
| 2021-01-04 | $19.82 | $20.11 | $19.38 | $20.09 | $20.09 | 525,012 |
| 2020-12-31 | $21.18 | $21.25 | $19.71 | $19.71 | $19.71 | 311,237 |
| 2020-12-30 | $20.52 | $21.22 | $20.52 | $21.17 | $21.17 | 191,635 |
| 2020-12-29 | $20.50 | $21.26 | $20.30 | $20.42 | $20.42 | 417,337 |
| 2020-12-28 | $20.86 | $20.97 | $19.97 | $20.45 | $20.45 | 327,327 |
| 2020-12-24 | $21.46 | $21.46 | $20.82 | $20.95 | $20.95 | 128,882 |
| 2020-12-23 | $22.50 | $22.82 | $21.30 | $21.30 | $21.30 | 267,579 |
| 2020-12-22 | $23.00 | $23.19 | $22.25 | $22.33 | $22.33 | 370,578 |
| 2020-12-21 | $22.00 | $23.00 | $21.80 | $22.96 | $22.96 | 706,934 |
| 2020-12-18 | $22.00 | $22.29 | $21.60 | $22.18 | $22.18 | 1,028,238 |
| 2020-12-17 | $21.29 | $21.82 | $21.00 | $21.82 | $21.82 | 376,135 |
| 2020-12-16 | $20.63 | $21.37 | $20.63 | $21.03 | $21.03 | 219,012 |
| 2020-12-15 | $22.38 | $22.41 | $20.41 | $20.43 | $20.43 | 458,238 |
| 2020-12-14 | $20.86 | $22.52 | $20.54 | $22.44 | $22.44 | 821,414 |
| 2020-12-11 | $20.50 | $20.93 | $20.50 | $20.69 | $20.69 | 85,828 |
| 2020-12-10 | $20.57 | $21.06 | $20.47 | $20.58 | $20.58 | 122,600 |
| 2020-12-09 | $20.50 | $21.11 | $20.40 | $20.56 | $20.56 | 271,408 |
| 2020-12-08 | $20.73 | $21.09 | $20.44 | $20.60 | $20.60 | 233,313 |
| 2020-12-07 | $20.80 | $20.99 | $20.42 | $20.79 | $20.79 | 160,242 |
| 2020-12-04 | $21.18 | $21.31 | $20.33 | $20.82 | $20.82 | 307,577 |
| 2020-12-03 | $21.80 | $21.80 | $20.84 | $21.15 | $21.15 | 432,915 |
| 2020-12-02 | $20.80 | $21.81 | $20.14 | $21.80 | $21.80 | 635,190 |
| 2020-12-01 | $20.34 | $21.12 | $20.04 | $21.07 | $21.07 | 291,278 |
| 2020-11-30 | $20.25 | $20.47 | $19.79 | $20.22 | $20.22 | 332,777 |
| 2020-11-27 | $20.25 | $20.48 | $20.08 | $20.29 | $20.29 | 109,497 |
| 2020-11-25 | $20.36 | $20.90 | $19.96 | $20.02 | $20.02 | 228,992 |
| 2020-11-24 | $21.01 | $21.01 | $19.67 | $20.31 | $20.31 | 326,914 |
| 2020-11-23 | $20.56 | $21.09 | $20.30 | $20.89 | $20.89 | 175,279 |
| 2020-11-20 | $20.21 | $20.80 | $20.20 | $20.45 | $20.45 | 182,655 |
| 2020-11-19 | $20.07 | $20.59 | $19.84 | $20.10 | $20.10 | 192,939 |
| 2020-11-18 | $20.76 | $20.95 | $19.92 | $20.54 | $20.54 | 299,281 |
| 2020-11-17 | $21.36 | $21.67 | $20.65 | $20.66 | $20.66 | 253,761 |
| 2020-11-16 | $20.92 | $21.32 | $20.40 | $21.32 | $21.32 | 244,638 |
| 2020-11-13 | $21.23 | $21.34 | $20.43 | $20.59 | $20.59 | 275,498 |
| 2020-11-12 | $21.02 | $22.03 | $20.91 | $21.16 | $21.16 | 252,036 |
| 2020-11-11 | $22.48 | $22.57 | $20.72 | $20.72 | $20.72 | 726,253 |
| 2020-11-10 | $22.80 | $23.14 | $22.33 | $22.70 | $22.70 | 413,812 |
| 2020-11-09 | $23.20 | $23.77 | $22.44 | $23.02 | $23.02 | 653,253 |
| 2020-11-06 | $22.76 | $23.14 | $22.11 | $23.00 | $23.00 | 329,647 |
| 2020-11-05 | $22.35 | $23.17 | $22.09 | $23.00 | $23.00 | 592,361 |
| 2020-11-04 | $21.00 | $22.07 | $20.70 | $22.01 | $22.01 | 488,362 |
| 2020-11-03 | $20.47 | $20.97 | $19.82 | $20.22 | $20.22 | 276,978 |
| 2020-11-02 | $20.29 | $20.95 | $20.00 | $20.35 | $20.35 | 279,009 |
| 2020-10-30 | $20.40 | $20.50 | $19.84 | $20.14 | $20.14 | 278,220 |
| 2020-10-29 | $20.48 | $21.01 | $20.30 | $20.51 | $20.51 | 113,386 |
| 2020-10-28 | $21.28 | $21.50 | $20.17 | $20.58 | $20.58 | 218,916 |
| 2020-10-27 | $21.41 | $21.82 | $20.78 | $21.65 | $21.65 | 319,018 |
| 2020-10-26 | $20.90 | $21.57 | $20.73 | $21.40 | $21.40 | 367,860 |
| 2020-10-23 | $21.32 | $21.40 | $20.53 | $21.07 | $21.07 | 306,181 |
| 2020-10-22 | $21.19 | $21.73 | $20.71 | $21.35 | $21.35 | 292,208 |
| 2020-10-21 | $20.97 | $21.71 | $20.86 | $21.22 | $21.22 | 500,706 |
| 2020-10-20 | $19.95 | $20.90 | $19.90 | $20.83 | $20.83 | 154,025 |
| 2020-10-19 | $19.94 | $20.08 | $19.65 | $19.75 | $19.75 | 227,744 |
| 2020-10-16 | $20.09 | $20.36 | $19.66 | $19.75 | $19.75 | 176,698 |
| 2020-10-15 | $20.02 | $20.20 | $19.55 | $19.79 | $19.79 | 334,725 |
| 2020-10-14 | $21.35 | $21.48 | $20.13 | $20.54 | $20.54 | 266,270 |
| 2020-10-13 | $21.02 | $21.53 | $20.98 | $21.32 | $21.32 | 193,317 |
| 2020-10-12 | $21.85 | $23.58 | $21.31 | $21.56 | $21.56 | 549,011 |
| 2020-10-09 | $21.36 | $21.90 | $20.93 | $21.69 | $21.69 | 382,045 |
| 2020-10-08 | $21.59 | $21.66 | $20.71 | $21.24 | $21.24 | 528,601 |
| 2020-10-07 | $21.00 | $22.00 | $20.80 | $21.80 | $21.80 | 368,159 |
| 2020-10-06 | $20.32 | $21.39 | $20.32 | $21.00 | $21.00 | 439,959 |
| 2020-10-05 | $20.69 | $20.78 | $20.02 | $20.47 | $20.47 | 251,318 |
| 2020-10-02 | $21.56 | $21.62 | $19.75 | $20.20 | $20.20 | 775,978 |
| 2020-10-01 | $21.55 | $22.37 | $21.28 | $21.99 | $21.99 | 584,687 |
| 2020-09-30 | $20.72 | $21.46 | $20.52 | $21.30 | $21.30 | 409,143 |
| 2020-09-29 | $21.29 | $21.55 | $20.56 | $20.84 | $20.84 | 263,099 |
| 2020-09-28 | $20.68 | $21.79 | $20.53 | $21.46 | $21.46 | 514,715 |
| 2020-09-25 | $20.61 | $20.73 | $19.78 | $20.57 | $20.57 | 449,731 |
| 2020-09-24 | $20.00 | $21.10 | $19.75 | $20.62 | $20.62 | 432,508 |
| 2020-09-23 | $20.30 | $20.66 | $20.03 | $20.45 | $20.45 | 212,700 |
| 2020-09-22 | $19.71 | $20.68 | $19.41 | $20.33 | $20.33 | 344,389 |
| 2020-09-21 | $19.66 | $19.90 | $19.18 | $19.48 | $19.48 | 253,182 |
| 2020-09-18 | $20.25 | $20.48 | $19.76 | $19.85 | $19.85 | 1,124,240 |
| 2020-09-17 | $20.18 | $20.32 | $19.87 | $20.15 | $20.15 | 163,957 |
| 2020-09-16 | $21.28 | $21.60 | $20.45 | $20.53 | $20.53 | 638,271 |
| 2020-09-15 | $21.14 | $21.58 | $20.80 | $21.20 | $21.20 | 243,287 |
| 2020-09-14 | $19.86 | $21.03 | $19.63 | $20.79 | $20.79 | 308,327 |
| 2020-09-11 | $19.55 | $19.61 | $18.98 | $19.48 | $19.48 | 306,677 |
| 2020-09-10 | $19.60 | $20.10 | $19.20 | $19.31 | $19.31 | 410,883 |
| 2020-09-09 | $20.09 | $20.30 | $19.30 | $19.37 | $19.37 | 704,660 |
| 2020-09-08 | $19.80 | $20.07 | $19.23 | $19.51 | $19.51 | 526,312 |
| 2020-09-04 | $20.40 | $20.78 | $19.56 | $20.39 | $20.39 | 1,054,591 |
| 2020-09-03 | $21.59 | $21.60 | $20.20 | $20.50 | $20.50 | 793,792 |
| 2020-09-02 | $21.90 | $22.00 | $20.80 | $21.81 | $21.81 | 755,027 |
| 2020-09-01 | $21.98 | $22.48 | $21.20 | $21.48 | $21.48 | 413,436 |
| 2020-08-31 | $22.60 | $23.10 | $21.53 | $21.57 | $21.57 | 387,197 |
| 2020-08-28 | $21.95 | $23.50 | $21.95 | $22.56 | $22.56 | 335,917 |
| 2020-08-27 | $23.00 | $23.15 | $21.32 | $22.00 | $22.00 | 541,941 |
| 2020-08-26 | $23.07 | $23.69 | $22.70 | $22.98 | $22.98 | 448,690 |
| 2020-08-25 | $21.78 | $23.12 | $21.55 | $23.07 | $23.07 | 511,337 |
| 2020-08-24 | $22.00 | $22.73 | $21.03 | $21.61 | $21.61 | 576,037 |
| 2020-08-21 | $20.39 | $21.83 | $20.39 | $21.57 | $21.57 | 377,832 |
| 2020-08-20 | $20.68 | $20.98 | $20.21 | $20.35 | $20.35 | 673,010 |
| 2020-08-19 | $20.80 | $21.22 | $20.36 | $20.76 | $20.76 | 1,192,863 |
| 2020-08-18 | $21.95 | $22.60 | $20.95 | $21.00 | $21.00 | 971,740 |
| 2020-08-17 | $20.29 | $22.48 | $20.29 | $21.93 | $21.93 | 1,222,993 |
| 2020-08-14 | $20.10 | $20.16 | $18.65 | $20.13 | $20.13 | 1,162,890 |
| 2020-08-13 | $18.86 | $20.10 | $18.35 | $19.89 | $19.89 | 6,965,675 |
| 2020-08-12 | $18.74 | $18.92 | $17.79 | $18.35 | $18.35 | 1,303,231 |
| 2020-08-11 | $18.86 | $19.27 | $18.10 | $18.86 | $18.86 | 1,543,662 |
| 2020-08-10 | $21.00 | $21.54 | $19.64 | $20.17 | $20.17 | 841,880 |
| 2020-08-07 | $24.37 | $24.37 | $20.46 | $20.84 | $20.84 | 805,882 |
| 2020-08-06 | $25.80 | $25.80 | $23.83 | $24.76 | $24.76 | 325,468 |
| 2020-08-05 | $25.55 | $26.59 | $24.87 | $25.36 | $25.36 | 572,374 |
| 2020-08-04 | $24.00 | $25.17 | $24.00 | $24.64 | $24.64 | 427,721 |
| 2020-08-03 | $24.38 | $25.20 | $23.06 | $23.86 | $23.86 | 982,459 |
| 2020-07-31 | $23.41 | $24.47 | $23.03 | $23.92 | $23.92 | 271,228 |
| 2020-07-30 | $22.90 | $23.75 | $22.60 | $23.20 | $23.20 | 200,002 |
| 2020-07-29 | $22.89 | $23.62 | $22.08 | $22.55 | $22.55 | 609,663 |
| 2020-07-28 | $22.16 | $23.09 | $22.06 | $22.35 | $22.35 | 397,843 |
| 2020-07-27 | $23.80 | $24.33 | $22.30 | $22.36 | $22.36 | 477,279 |
| 2020-07-24 | $24.80 | $24.98 | $23.50 | $23.75 | $23.75 | 527,341 |
| 2020-07-23 | $25.74 | $27.53 | $25.53 | $25.81 | $25.81 | 784,405 |
| 2020-07-22 | $24.74 | $25.95 | $24.38 | $25.74 | $25.74 | 814,202 |
| 2020-07-21 | $24.65 | $26.35 | $24.58 | $25.28 | $25.28 | 523,359 |
| 2020-07-20 | $22.62 | $25.55 | $22.62 | $24.78 | $24.78 | 613,523 |
| 2020-07-17 | $22.70 | $23.40 | $22.16 | $22.62 | $22.62 | 386,800 |
| 2020-07-16 | $22.64 | $22.98 | $22.15 | $22.61 | $22.61 | 360,000 |
| 2020-07-15 | $22.67 | $23.61 | $22.58 | $23.44 | $23.44 | 464,000 |
| 2020-07-14 | $22.75 | $23.00 | $21.04 | $22.58 | $22.58 | 684,700 |
| 2020-07-13 | $26.60 | $26.89 | $21.90 | $22.20 | $22.20 | 1,064,100 |
| 2020-07-10 | $24.00 | $28.80 | $24.00 | $26.99 | $26.99 | 2,037,000 |
| 2020-07-09 | $20.66 | $24.06 | $20.30 | $23.96 | $23.96 | 1,081,200 |
| 2020-07-08 | $20.19 | $20.77 | $19.61 | $20.00 | $20.00 | 266,800 |
| 2020-07-07 | $21.23 | $21.42 | $20.15 | $20.17 | $20.17 | 851,100 |
| 2020-07-06 | $20.40 | $21.98 | $20.18 | $20.95 | $20.95 | 944,300 |
| 2020-07-02 | $19.14 | $19.48 | $18.97 | $19.04 | $19.04 | 393,900 |
| 2020-07-01 | $18.23 | $19.27 | $18.23 | $18.97 | $18.97 | 233,800 |
| 2020-06-30 | $17.79 | $18.59 | $17.78 | $18.26 | $18.26 | 173,700 |
| 2020-06-29 | $18.04 | $18.16 | $17.64 | $17.85 | $17.85 | 169,500 |
| 2020-06-26 | $18.00 | $18.38 | $17.76 | $18.19 | $18.19 | 280,881 |
| 2020-06-25 | $17.95 | $18.42 | $17.63 | $18.09 | $18.09 | 467,601 |
| 2020-06-24 | $20.00 | $20.23 | $17.92 | $18.04 | $18.04 | 540,607 |
| 2020-06-23 | $19.36 | $20.53 | $18.54 | $20.16 | $20.16 | 568,265 |
| 2020-06-22 | $20.50 | $20.53 | $18.36 | $18.43 | $18.43 | 649,274 |
| 2020-06-19 | $20.01 | $20.76 | $19.57 | $20.15 | $20.15 | 2,422,770 |
| 2020-06-18 | $19.24 | $20.46 | $19.03 | $19.48 | $19.48 | 718,721 |
| 2020-06-17 | $17.60 | $20.37 | $17.36 | $19.15 | $19.15 | 851,851 |
| 2020-06-16 | $19.68 | $19.76 | $17.50 | $17.87 | $17.87 | 703,436 |
| 2020-06-15 | $15.62 | $20.81 | $15.51 | $19.26 | $19.26 | 1,626,623 |
| 2020-06-12 | $15.63 | $16.17 | $15.36 | $15.63 | $15.63 | 1,643,554 |
| 2020-06-11 | $14.98 | $15.28 | $14.63 | $15.08 | $15.08 | 557,817 |
| 2020-06-10 | $14.55 | $15.48 | $14.30 | $15.39 | $15.39 | 459,135 |
| 2020-06-09 | $14.00 | $15.05 | $13.80 | $14.25 | $14.25 | 588,438 |
| 2020-06-08 | $14.31 | $14.75 | $13.73 | $14.14 | $14.14 | 336,396 |
| 2020-06-05 | $14.00 | $14.72 | $13.90 | $14.47 | $14.47 | 562,601 |
| 2020-06-04 | $14.08 | $14.73 | $13.80 | $13.96 | $13.96 | 339,052 |
| 2020-06-03 | $14.82 | $14.84 | $13.98 | $14.23 | $14.23 | 302,101 |
| 2020-06-02 | $14.13 | $14.72 | $14.05 | $14.69 | $14.69 | 524,642 |
| 2020-06-01 | $12.74 | $14.20 | $12.66 | $14.02 | $14.02 | 358,823 |
| 2020-05-29 | $12.59 | $12.80 | $11.98 | $12.57 | $12.57 | 411,428 |
| 2020-05-28 | $13.11 | $13.26 | $12.55 | $12.59 | $12.59 | 505,611 |
| 2020-05-27 | $14.46 | $14.71 | $12.75 | $12.85 | $12.85 | 876,558 |
| 2020-05-26 | $14.63 | $14.99 | $14.27 | $14.46 | $14.46 | 988,562 |
| 2020-05-22 | $15.18 | $15.21 | $13.94 | $14.07 | $14.07 | 562,525 |
| 2020-05-21 | $15.01 | $15.75 | $14.70 | $15.44 | $15.44 | 477,042 |
| 2020-05-20 | $16.21 | $16.43 | $15.02 | $15.51 | $15.51 | 543,018 |
| 2020-05-19 | $16.90 | $16.94 | $15.64 | $15.98 | $15.98 | 575,548 |
| 2020-05-18 | $15.44 | $16.81 | $15.44 | $16.79 | $16.79 | 618,006 |
| 2020-05-15 | $13.72 | $15.23 | $13.60 | $15.09 | $15.09 | 497,929 |
| 2020-05-14 | $13.46 | $13.80 | $13.00 | $13.80 | $13.80 | 226,953 |
| 2020-05-13 | $14.25 | $14.96 | $13.01 | $13.53 | $13.53 | 576,538 |
| 2020-05-12 | $13.00 | $14.29 | $13.00 | $14.22 | $14.22 | 487,605 |
| 2020-05-11 | $13.00 | $13.69 | $12.90 | $13.12 | $13.12 | 572,704 |
| 2020-05-08 | $12.47 | $13.38 | $12.47 | $13.32 | $13.32 | 557,148 |
| 2020-05-07 | $11.59 | $12.30 | $11.41 | $12.15 | $12.15 | 386,801 |
| 2020-05-06 | $10.20 | $11.41 | $10.11 | $11.17 | $11.17 | 453,356 |
| 2020-05-05 | $10.20 | $10.20 | $9.87 | $10.08 | $10.08 | 174,389 |
| 2020-05-04 | $9.85 | $10.08 | $9.63 | $10.07 | $10.07 | 204,245 |
| 2020-05-01 | $9.90 | $10.00 | $9.80 | $9.95 | $9.95 | 94,285 |
| 2020-04-30 | $10.08 | $10.08 | $9.81 | $10.05 | $10.05 | 37,223 |
| 2020-04-29 | $9.78 | $10.15 | $9.75 | $10.07 | $10.07 | 185,383 |
| 2020-04-28 | $9.73 | $9.95 | $9.55 | $9.70 | $9.70 | 100,595 |
| 2020-04-27 | $9.36 | $9.90 | $9.33 | $9.44 | $9.44 | 127,014 |
| 2020-04-24 | $9.96 | $9.97 | $9.28 | $9.29 | $9.29 | 135,159 |
| 2020-04-23 | $9.68 | $10.18 | $9.68 | $9.95 | $9.95 | 72,337 |
| 2020-04-22 | $10.07 | $10.31 | $9.60 | $9.68 | $9.68 | 166,820 |
| 2020-04-21 | $9.76 | $10.38 | $9.76 | $10.07 | $10.07 | 173,033 |
| 2020-04-20 | $10.46 | $10.68 | $9.90 | $10.01 | $10.01 | 307,892 |
| 2020-04-17 | $10.24 | $10.98 | $10.06 | $10.62 | $10.62 | 315,831 |
| 2020-04-16 | $10.82 | $10.82 | $9.70 | $10.00 | $10.00 | 646,757 |
| 2020-04-15 | $9.04 | $10.09 | $9.02 | $9.84 | $9.84 | 191,277 |
| 2020-04-14 | $9.41 | $9.76 | $9.06 | $9.14 | $9.14 | 422,139 |
| 2020-04-13 | $9.41 | $9.65 | $9.08 | $9.48 | $9.48 | 205,306 |
| 2020-04-09 | $9.99 | $10.13 | $9.45 | $9.50 | $9.50 | 148,960 |
| 2020-04-08 | $9.96 | $10.20 | $9.80 | $9.92 | $9.92 | 98,840 |
| 2020-04-07 | $10.11 | $10.35 | $9.99 | $10.02 | $10.02 | 127,360 |
| 2020-04-06 | $9.99 | $10.08 | $9.66 | $9.85 | $9.85 | 203,056 |
| 2020-04-03 | $10.08 | $10.24 | $9.16 | $9.86 | $9.86 | 302,737 |
| 2020-04-02 | $10.00 | $10.29 | $9.93 | $10.20 | $10.20 | 231,945 |
| 2020-04-01 | $10.10 | $10.28 | $9.92 | $10.17 | $10.17 | 133,877 |
| 2020-03-31 | $10.50 | $10.86 | $10.15 | $10.15 | $10.15 | 241,723 |
| 2020-03-30 | $10.86 | $11.10 | $10.46 | $10.47 | $10.47 | 120,381 |
| 2020-03-27 | $10.51 | $11.20 | $10.48 | $10.81 | $10.81 | 320,122 |
| 2020-03-26 | $10.80 | $11.21 | $10.50 | $10.58 | $10.58 | 238,627 |
| 2020-03-25 | $11.00 | $11.39 | $10.78 | $10.78 | $10.78 | 261,654 |
| 2020-03-24 | $11.30 | $11.84 | $10.71 | $10.97 | $10.97 | 325,384 |
| 2020-03-23 | $10.63 | $11.17 | $10.54 | $11.04 | $11.04 | 149,564 |
| 2020-03-20 | $11.15 | $11.38 | $10.41 | $10.63 | $10.63 | 284,612 |
| 2020-03-19 | $11.97 | $11.97 | $10.90 | $10.98 | $10.98 | 192,971 |
| 2020-03-18 | $11.22 | $12.00 | $11.14 | $11.98 | $11.98 | 338,358 |
| 2020-03-17 | $11.50 | $12.69 | $10.50 | $12.53 | $12.53 | 368,225 |
| 2020-03-16 | $10.81 | $11.88 | $10.70 | $11.18 | $11.18 | 204,029 |
| 2020-03-13 | $11.11 | $11.80 | $10.78 | $11.73 | $11.73 | 514,889 |
| 2020-03-12 | $10.93 | $11.20 | $10.30 | $10.66 | $10.66 | 338,655 |
| 2020-03-11 | $11.30 | $11.69 | $11.13 | $11.23 | $11.23 | 148,268 |
| 2020-03-10 | $11.32 | $12.22 | $11.32 | $11.49 | $11.49 | 304,263 |
| 2020-03-09 | $11.68 | $11.85 | $10.87 | $11.02 | $11.02 | 303,021 |
| 2020-03-06 | $12.95 | $13.17 | $12.13 | $12.16 | $12.16 | 242,311 |
| 2020-03-05 | $12.91 | $13.23 | $12.80 | $12.99 | $12.99 | 281,963 |
| 2020-03-04 | $13.27 | $13.39 | $12.82 | $12.95 | $12.95 | 274,198 |
| 2020-03-03 | $12.06 | $13.38 | $12.01 | $13.25 | $13.25 | 770,635 |
| 2020-03-02 | $11.01 | $12.38 | $11.01 | $12.30 | $12.30 | 679,887 |
| 2020-02-28 | $10.78 | $10.96 | $10.01 | $10.85 | $10.85 | 1,193,243 |
| 2020-02-27 | $11.00 | $11.28 | $10.70 | $10.70 | $10.70 | 404,103 |
| 2020-02-26 | $11.21 | $11.53 | $10.71 | $10.82 | $10.82 | 473,230 |
| 2020-02-25 | $12.04 | $12.39 | $11.12 | $11.18 | $11.18 | 548,177 |
| 2020-02-24 | $12.01 | $12.47 | $11.84 | $11.84 | $11.84 | 646,980 |
| 2020-02-21 | $12.35 | $12.75 | $12.31 | $12.51 | $12.51 | 266,596 |
| 2020-02-20 | $12.62 | $13.04 | $12.08 | $12.98 | $12.98 | 444,144 |
| 2020-02-19 | $13.15 | $13.33 | $11.51 | $12.64 | $12.64 | 1,205,594 |
| 2020-02-18 | $13.47 | $14.17 | $12.81 | $13.14 | $13.14 | 499,565 |
| 2020-02-14 | $13.26 | $13.50 | $13.00 | $13.11 | $13.11 | 201,771 |
| 2020-02-13 | $13.42 | $13.68 | $13.13 | $13.22 | $13.22 | 238,123 |
| 2020-02-12 | $14.24 | $14.48 | $13.42 | $13.71 | $13.71 | 514,049 |
| 2020-02-11 | $13.37 | $14.93 | $13.37 | $14.24 | $14.24 | 567,717 |
| 2020-02-10 | $12.54 | $13.47 | $12.41 | $13.32 | $13.32 | 451,935 |
| 2020-02-07 | $12.50 | $12.59 | $12.10 | $12.54 | $12.54 | 314,712 |
| 2020-02-06 | $12.40 | $13.00 | $12.18 | $12.33 | $12.33 | 207,504 |
| 2020-02-05 | $12.30 | $12.89 | $12.30 | $12.40 | $12.40 | 334,851 |
| 2020-02-04 | $13.50 | $13.70 | $12.21 | $12.27 | $12.27 | 461,389 |
| 2020-02-03 | $12.84 | $13.47 | $12.73 | $13.22 | $13.22 | 269,813 |
| 2020-01-31 | $12.71 | $12.97 | $12.42 | $12.72 | $12.72 | 191,521 |
| 2020-01-30 | $12.90 | $13.02 | $12.32 | $12.62 | $12.62 | 274,105 |
| 2020-01-29 | $13.30 | $13.80 | $13.11 | $13.19 | $13.19 | 167,067 |
| 2020-01-28 | $12.91 | $13.67 | $12.81 | $13.23 | $13.23 | 128,795 |
| 2020-01-27 | $13.28 | $13.28 | $12.54 | $12.80 | $12.80 | 310,382 |
| 2020-01-24 | $14.51 | $14.73 | $13.35 | $13.74 | $13.74 | 430,511 |
| 2020-01-23 | $14.43 | $14.80 | $14.22 | $14.52 | $14.52 | 382,928 |
| 2020-01-22 | $14.07 | $15.53 | $13.96 | $14.29 | $14.29 | 1,352,460 |
| 2020-01-21 | $14.23 | $14.23 | $13.75 | $14.01 | $14.01 | 322,681 |
| 2020-01-17 | $14.26 | $14.44 | $13.60 | $14.20 | $14.20 | 475,615 |
| 2020-01-16 | $14.50 | $14.50 | $13.77 | $14.12 | $14.12 | 519,940 |
| 2020-01-15 | $12.93 | $14.09 | $12.85 | $14.09 | $14.09 | 748,104 |
| 2020-01-14 | $15.18 | $15.20 | $12.30 | $12.48 | $12.48 | 1,484,959 |
| 2020-01-13 | $16.40 | $16.60 | $14.63 | $15.68 | $15.68 | 1,019,009 |
| 2020-01-10 | $13.99 | $15.87 | $13.80 | $15.82 | $15.82 | 794,250 |
| 2020-01-09 | $13.01 | $14.24 | $12.98 | $13.54 | $13.54 | 829,986 |
| 2020-01-08 | $11.50 | $12.87 | $11.40 | $12.56 | $12.56 | 544,723 |
| 2020-01-07 | $11.23 | $12.81 | $11.20 | $11.96 | $11.96 | 1,380,785 |
| 2020-01-06 | $10.44 | $11.14 | $10.44 | $10.86 | $10.86 | 483,801 |
| 2020-01-03 | $10.27 | $10.51 | $10.27 | $10.40 | $10.40 | 88,157 |
| 2020-01-02 | $10.01 | $10.44 | $10.01 | $10.27 | $10.27 | 200,726 |
| 2019-12-31 | $10.02 | $10.11 | $10.00 | $10.03 | $10.03 | 93,274 |
| 2019-12-30 | $10.04 | $10.13 | $9.94 | $10.05 | $10.05 | 228,526 |
| 2019-12-27 | $10.15 | $10.15 | $10.00 | $10.06 | $10.06 | 255,446 |
| 2019-12-26 | $9.91 | $10.09 | $9.91 | $10.01 | $10.01 | 918,253 |
| 2019-12-24 | $9.85 | $9.93 | $9.75 | $9.85 | $9.85 | 419,014 |
| 2019-12-23 | $9.95 | $9.95 | $9.69 | $9.90 | $9.90 | 369,179 |
| 2019-12-20 | $9.80 | $10.14 | $9.80 | $9.85 | $9.85 | 296,742 |
| 2019-12-19 | $9.85 | $10.00 | $9.50 | $9.88 | $9.88 | 893,531 |
| 2019-12-18 | $9.80 | $10.01 | $9.60 | $9.87 | $9.87 | 540,388 |
| 2019-12-17 | $9.66 | $10.00 | $9.43 | $9.84 | $9.84 | 1,020,000 |
| 2019-12-16 | $10.00 | $10.05 | $9.75 | $9.75 | $9.75 | 918,900 |
| 2019-12-13 | $10.61 | $10.71 | $9.82 | $10.00 | $10.00 | 5,412,814 |
Oneconnect Financial Technology Co Ltd (OCFT) News Headlines
Recent Oneconnect Financial Technology Co Ltd (OCFT) News
Similar Companies to Oneconnect Financial Technology Co Ltd (OCFT) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |