O3 Mining Inc (OIIIF) Exchange: OTCQX
Data as of May 2, 2025
$1.14 ($0.00) 0.00%
O3 Mining Inc - Daily Information
Click for more stock information on O3 Mining Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.14 |
| Previous Close | $1.14 |
| High | $1.14 |
| Low | $1.14 |
| Adjusted Open | $1.14 |
| Previous Adjusted Close | $1.14 |
| Adjusted High | $1.14 |
| Adjusted Low | $1.14 |
About O3 Mining Inc (OIIIF)
O3 Mining Inc., an Osisko Group company, is a gold explorer and mine developer ready to produce from its highly prospective gold camps in Québec, Canada. O3 Mining benefits from the support, previous mine-building success, and expertise of the Osisko team as it grows towards being a gold producer with several multi-million ounce deposits in Québec. O3 Mining is well-capitalized and owns a 100% interest in all its properties (137,000 hectares) in Québec. O3 Mining trades on the TSX Venture Exchange (TSX.V: OIII) and OTC Markets. The company is focused on delivering superior returns to its shareholders and long-term benefits to its stakeholders.
Invest in O3 Mining Inc (OIIIF)
Historical Stock Data for O3 Mining Inc (OIIIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-20 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 43,400 |
| 2025-03-19 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 200 |
| 2025-03-18 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 1,822 |
| 2025-03-17 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,800 |
| 2025-03-14 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 301 |
| 2025-03-13 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 11,200 |
| 2025-03-12 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 50 |
| 2025-03-11 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 100 |
| 2025-03-10 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 7,462 |
| 2025-03-07 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 400 |
| 2025-03-06 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 35 |
| 2025-03-05 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 314 |
| 2025-03-04 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 100 |
| 2025-03-03 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 170 |
| 2025-02-28 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 5,445 |
| 2025-02-27 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,200 |
| 2025-02-26 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 540 |
| 2025-02-25 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 43 |
| 2025-02-24 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 2,204 |
| 2025-02-21 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 262 |
| 2025-02-20 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,370 |
| 2025-02-19 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 5,201 |
| 2025-02-18 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 12,981 |
| 2025-02-14 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 340 |
| 2025-02-13 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 55 |
| 2025-02-12 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 410 |
| 2025-02-11 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 801 |
| 2025-02-10 | $1.18 | $1.18 | $1.14 | $1.14 | $1.14 | 1,782 |
| 2025-02-07 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 4,775 |
| 2025-02-06 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 3,610 |
| 2025-02-05 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 4,800 |
| 2025-02-04 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 4,950 |
| 2025-02-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,591 |
| 2025-01-31 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 58,778 |
| 2025-01-30 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 247,387 |
| 2025-01-29 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 6,153 |
| 2025-01-28 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 43,179 |
| 2025-01-27 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 2,602 |
| 2025-01-24 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 45,659 |
| 2025-01-23 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 177,136 |
| 2025-01-22 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 2,512 |
| 2025-01-21 | $1.12 | $1.17 | $1.12 | $1.15 | $1.15 | 7,108 |
| 2025-01-17 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 354,770 |
| 2025-01-16 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 34,134 |
| 2025-01-15 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 13,670 |
| 2025-01-14 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 61,570 |
| 2025-01-13 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 9,495 |
| 2025-01-10 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 7,712 |
| 2025-01-08 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 105,489 |
| 2025-01-07 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 4,929 |
| 2025-01-06 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 67,702 |
| 2025-01-03 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 8,702 |
| 2025-01-02 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 15,145 |
| 2024-12-31 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 3,210 |
| 2024-12-30 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 27,930 |
| 2024-12-27 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 13,507 |
| 2024-12-26 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 2,510 |
| 2024-12-24 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,000 |
| 2024-12-23 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 152 |
| 2024-12-20 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 24,340 |
| 2024-12-19 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 14,115 |
| 2024-12-18 | $1.15 | $1.17 | $1.14 | $1.14 | $1.14 | 127,274 |
| 2024-12-17 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 163,273 |
| 2024-12-16 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 25,360 |
| 2024-12-13 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 71,348 |
| 2024-12-12 | $1.09 | $1.18 | $1.09 | $1.15 | $1.15 | 422,952 |
| 2024-12-11 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 4,000 |
| 2024-12-10 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 21,687 |
| 2024-12-09 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 11,052 |
| 2024-12-06 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 1,000 |
| 2024-12-05 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 2,225 |
| 2024-12-04 | $0.75 | $0.75 | $0.72 | $0.74 | $0.74 | 12,700 |
| 2024-12-03 | $0.76 | $0.77 | $0.72 | $0.76 | $0.76 | 26,435 |
| 2024-12-02 | $0.77 | $0.77 | $0.74 | $0.75 | $0.75 | 6,939 |
| 2024-11-29 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 220 |
| 2024-11-27 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 500 |
| 2024-11-26 | $0.78 | $0.78 | $0.74 | $0.74 | $0.74 | 2,169 |
| 2024-11-25 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 5,128 |
| 2024-11-22 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 17,180 |
| 2024-11-21 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 8,307 |
| 2024-11-20 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 7,639 |
| 2024-11-19 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 3,902 |
| 2024-11-18 | $0.84 | $0.84 | $0.79 | $0.79 | $0.79 | 10,625 |
| 2024-11-15 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 39,390 |
| 2024-11-14 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 12,534 |
| 2024-11-13 | $0.75 | $0.76 | $0.73 | $0.73 | $0.73 | 37,538 |
| 2024-11-12 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 200 |
| 2024-11-11 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 15,410 |
| 2024-11-08 | $0.75 | $0.79 | $0.75 | $0.76 | $0.76 | 40,699 |
| 2024-11-07 | $0.75 | $0.79 | $0.75 | $0.75 | $0.75 | 662 |
| 2024-11-06 | $0.77 | $0.84 | $0.75 | $0.75 | $0.75 | 24,126 |
| 2024-11-05 | $0.76 | $0.79 | $0.76 | $0.77 | $0.77 | 2,454 |
| 2024-11-04 | $0.77 | $0.79 | $0.75 | $0.78 | $0.78 | 14,483 |
| 2024-11-01 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 5 |
| 2024-10-31 | $0.82 | $0.83 | $0.77 | $0.80 | $0.80 | 49,875 |
| 2024-10-30 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 9,279 |
| 2024-10-29 | $0.89 | $0.89 | $0.83 | $0.84 | $0.84 | 8,200 |
| 2024-10-28 | $0.82 | $0.85 | $0.82 | $0.82 | $0.82 | 4,940 |
| 2024-10-25 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 3,100 |
| 2024-10-24 | $0.80 | $0.80 | $0.76 | $0.78 | $0.78 | 5,700 |
| 2024-10-23 | $0.96 | $0.96 | $0.78 | $0.80 | $0.80 | 60,575 |
| 2024-10-22 | $0.81 | $0.87 | $0.80 | $0.86 | $0.86 | 82,581 |
| 2024-10-21 | $0.75 | $0.83 | $0.75 | $0.78 | $0.78 | 51,500 |
| 2024-10-18 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 15,100 |
| 2024-10-17 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 28,015 |
| 2024-10-16 | $0.78 | $0.78 | $0.75 | $0.77 | $0.77 | 6,793 |
| 2024-10-15 | $0.75 | $0.81 | $0.75 | $0.78 | $0.78 | 25,337 |
| 2024-10-14 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2024-10-11 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 3,570 |
| 2024-10-10 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 1,325 |
| 2024-10-09 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 500 |
| 2024-10-08 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 2,350 |
| 2024-10-07 | $0.80 | $0.80 | $0.73 | $0.73 | $0.73 | 32,250 |
| 2024-10-04 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 2,360 |
| 2024-10-03 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2024-10-02 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 1,970 |
| 2024-10-01 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 10,030 |
| 2024-09-30 | $0.76 | $0.79 | $0.76 | $0.79 | $0.79 | 600 |
| 2024-09-27 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 2,000 |
| 2024-09-26 | $0.82 | $0.83 | $0.80 | $0.80 | $0.80 | 31,700 |
| 2024-09-25 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 5,019 |
| 2024-09-24 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 12,741 |
| 2024-09-23 | $0.70 | $0.82 | $0.70 | $0.80 | $0.80 | 39,230 |
| 2024-09-20 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 5,508 |
| 2024-09-19 | $0.80 | $0.80 | $0.74 | $0.76 | $0.76 | 13,650 |
| 2024-09-18 | $0.75 | $0.78 | $0.75 | $0.77 | $0.77 | 30,513 |
| 2024-09-17 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 4,500 |
| 2024-09-16 | $0.77 | $0.82 | $0.73 | $0.73 | $0.73 | 38,842 |
| 2024-09-13 | $0.77 | $0.85 | $0.77 | $0.85 | $0.85 | 1,700 |
| 2024-09-12 | $0.78 | $0.79 | $0.74 | $0.74 | $0.74 | 9,542 |
| 2024-09-11 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 108 |
| 2024-09-10 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 700 |
| 2024-09-09 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 15,000 |
| 2024-09-06 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 15,015 |
| 2024-09-05 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 4,405 |
| 2024-09-04 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 6,500 |
| 2024-09-03 | $0.81 | $0.81 | $0.75 | $0.75 | $0.75 | 20,055 |
| 2024-08-30 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 100 |
| 2024-08-29 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2024-08-28 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 500 |
| 2024-08-27 | $0.77 | $0.81 | $0.77 | $0.81 | $0.81 | 3,639 |
| 2024-08-26 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 2,141 |
| 2024-08-23 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 31,958 |
| 2024-08-22 | $0.79 | $0.79 | $0.77 | $0.79 | $0.79 | 13,009 |
| 2024-08-21 | $0.77 | $0.81 | $0.77 | $0.81 | $0.81 | 24,887 |
| 2024-08-20 | $0.86 | $0.86 | $0.82 | $0.84 | $0.84 | 4,920 |
| 2024-08-19 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2024-08-16 | $0.81 | $0.84 | $0.79 | $0.84 | $0.84 | 12,588 |
| 2024-08-15 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 7,632 |
| 2024-08-14 | $0.81 | $0.82 | $0.77 | $0.82 | $0.82 | 18,894 |
| 2024-08-13 | $0.92 | $0.92 | $0.85 | $0.87 | $0.87 | 6,499 |
| 2024-08-12 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 1,500 |
| 2024-08-09 | $0.85 | $0.85 | $0.78 | $0.81 | $0.81 | 9,600 |
| 2024-08-08 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 400 |
| 2024-08-07 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 4,000 |
| 2024-08-06 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2024-08-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2024-08-02 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 5,000 |
| 2024-08-01 | $0.91 | $0.91 | $0.85 | $0.85 | $0.85 | 3,998 |
| 2024-07-31 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 700 |
| 2024-07-30 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 3,174 |
| 2024-07-29 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 12,800 |
| 2024-07-26 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 5,857 |
| 2024-07-25 | $0.93 | $0.93 | $0.90 | $0.90 | $0.90 | 6,200 |
| 2024-07-24 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2024-07-23 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1,000 |
| 2024-07-22 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 5,444 |
| 2024-07-19 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 6,405 |
| 2024-07-18 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 926 |
| 2024-07-17 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2024-07-16 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 10,000 |
| 2024-07-15 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 10,808 |
| 2024-07-12 | $0.93 | $0.99 | $0.92 | $0.99 | $0.99 | 44,700 |
| 2024-07-11 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 3,400 |
| 2024-07-10 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 7,997 |
| 2024-07-09 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 2,650 |
| 2024-07-08 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2024-07-05 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 2,732 |
| 2024-07-03 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 689 |
| 2024-07-02 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2024-07-01 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 1,210 |
| 2024-06-28 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 31,350 |
| 2024-06-27 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 6,000 |
| 2024-06-26 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 10 |
| 2024-06-25 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 3,000 |
| 2024-06-24 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 2,000 |
| 2024-06-21 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 8,175 |
| 2024-06-20 | $0.80 | $0.90 | $0.80 | $0.90 | $0.90 | 11,164 |
| 2024-06-18 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 8,020 |
| 2024-06-17 | $0.82 | $0.84 | $0.79 | $0.79 | $0.79 | 3,425 |
| 2024-06-14 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 1,500 |
| 2024-06-13 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 100 |
| 2024-06-12 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 17,971 |
| 2024-06-11 | $0.85 | $0.85 | $0.77 | $0.77 | $0.77 | 39,820 |
| 2024-06-10 | $0.89 | $0.91 | $0.87 | $0.88 | $0.88 | 10,133 |
| 2024-06-07 | $0.92 | $0.96 | $0.87 | $0.87 | $0.87 | 15,711 |
| 2024-06-06 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2024-06-05 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2024-06-04 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2024-06-03 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 2,366 |
| 2024-05-31 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2024-05-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,556 |
| 2024-05-29 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2024-05-28 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 1,233 |
| 2024-05-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2024-05-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 439 |
| 2024-05-22 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 888 |
| 2024-05-21 | $1.00 | $1.03 | $0.99 | $0.99 | $0.99 | 20,212 |
| 2024-05-20 | $1.02 | $1.02 | $0.98 | $0.98 | $0.98 | 11,459 |
| 2024-05-17 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 12,499 |
| 2024-05-16 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1,018 |
| 2024-05-15 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 8,700 |
| 2024-05-14 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2024-05-13 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 6,713 |
| 2024-05-10 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2024-05-09 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 1,400 |
| 2024-05-08 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2024-05-07 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 7,088 |
| 2024-05-06 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 6,114 |
| 2024-05-03 | $1.07 | $1.07 | $1.05 | $1.07 | $1.07 | 9,623 |
| 2024-05-02 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 3,100 |
| 2024-05-01 | $1.09 | $1.10 | $1.07 | $1.09 | $1.09 | 4,950 |
| 2024-04-30 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 100 |
| 2024-04-29 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,001 |
| 2024-04-26 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 100 |
| 2024-04-25 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 12,800 |
| 2024-04-24 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 1,000 |
| 2024-04-23 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2024-04-22 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 13,316 |
| 2024-04-19 | $1.05 | $1.10 | $1.04 | $1.08 | $1.08 | 25,401 |
| 2024-04-18 | $1.03 | $1.03 | $0.99 | $1.03 | $1.03 | 32,930 |
| 2024-04-17 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 2,800 |
| 2024-04-16 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 4,486 |
| 2024-04-15 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2024-04-12 | $1.00 | $1.04 | $0.98 | $1.03 | $1.03 | 21,928 |
| 2024-04-11 | $0.97 | $1.07 | $0.97 | $0.99 | $0.99 | 42,350 |
| 2024-04-10 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,563 |
| 2024-04-09 | $1.09 | $1.10 | $1.07 | $1.10 | $1.10 | 85 |
| 2024-04-08 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 19,938 |
| 2024-04-05 | $1.14 | $1.14 | $1.09 | $1.09 | $1.09 | 96,800 |
| 2024-04-04 | $1.08 | $1.13 | $1.06 | $1.09 | $1.09 | 96,800 |
| 2024-04-03 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 12,100 |
| 2024-04-02 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 1,273 |
| 2024-04-01 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 1,273 |
| 2024-03-28 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 23,200 |
| 2024-03-27 | $1.07 | $1.10 | $1.07 | $1.09 | $1.09 | 37,300 |
| 2024-03-26 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 8,044 |
| 2024-03-25 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 3,250 |
| 2024-03-22 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2024-03-21 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 11,030 |
| 2024-03-20 | $1.07 | $1.09 | $1.05 | $1.09 | $1.09 | 11,348 |
| 2024-03-19 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 700 |
| 2024-03-18 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 2,510 |
| 2024-03-15 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 6,100 |
| 2024-03-14 | $1.05 | $1.05 | $1.02 | $1.04 | $1.04 | 3,504 |
| 2024-03-13 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 3,504 |
| 2024-03-12 | $1.09 | $1.09 | $1.04 | $1.07 | $1.07 | 13,496 |
| 2024-03-11 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 13,396 |
| 2024-03-08 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 101 |
| 2024-03-07 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 1,555 |
| 2024-03-06 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 8,900 |
| 2024-03-05 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 4,640 |
| 2024-03-04 | $1.05 | $1.05 | $0.97 | $0.99 | $0.99 | 19,600 |
| 2024-03-01 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 13,300 |
| 2024-02-29 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 4,858 |
| 2024-02-28 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 500 |
| 2024-02-27 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 2,400 |
| 2024-02-26 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2024-02-23 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 3,000 |
| 2024-02-22 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2024-02-21 | $0.98 | $0.98 | $0.94 | $0.94 | $0.94 | 15,375 |
| 2024-02-20 | $1.05 | $1.05 | $0.98 | $0.99 | $0.99 | 9,251 |
| 2024-02-16 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 4,000 |
| 2024-02-15 | $1.05 | $1.08 | $1.05 | $1.05 | $1.05 | 4,725 |
| 2024-02-14 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2024-02-13 | $1.14 | $1.14 | $1.08 | $1.08 | $1.08 | 7,547 |
| 2024-02-12 | $1.09 | $1.10 | $1.07 | $1.09 | $1.09 | 13,500 |
| 2024-02-09 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 13,100 |
| 2024-02-08 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,623 |
| 2024-02-07 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 2,850 |
| 2024-02-06 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 24,875 |
| 2024-02-05 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 16,100 |
| 2024-02-02 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2024-02-01 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 51,464 |
| 2024-01-31 | $1.06 | $1.11 | $1.06 | $1.07 | $1.07 | 10,800 |
| 2024-01-30 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 4,200 |
| 2024-01-29 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 12,300 |
| 2024-01-26 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 100 |
| 2024-01-25 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 2,445 |
| 2024-01-24 | $1.07 | $1.08 | $1.04 | $1.04 | $1.04 | 6,599 |
| 2024-01-23 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 5,600 |
| 2024-01-22 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 4,431 |
| 2024-01-19 | $1.09 | $1.11 | $1.05 | $1.05 | $1.05 | 14,580 |
| 2024-01-18 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 5,360 |
| 2024-01-17 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 31,600 |
| 2024-01-16 | $1.13 | $1.14 | $1.11 | $1.11 | $1.11 | 15,515 |
| 2024-01-12 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 17,055 |
| 2024-01-11 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 9,800 |
| 2024-01-10 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 208 |
| 2024-01-09 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 2,050 |
| 2024-01-08 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 5,000 |
| 2024-01-05 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 3,000 |
| 2024-01-04 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 20,643 |
| 2024-01-03 | $1.17 | $1.18 | $1.15 | $1.18 | $1.18 | 48,676 |
| 2024-01-02 | $1.20 | $1.21 | $1.18 | $1.18 | $1.18 | 141,966 |
| 2023-12-29 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2023-12-28 | $1.23 | $1.23 | $1.15 | $1.20 | $1.20 | 68,475 |
| 2023-12-27 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 5,310 |
| 2023-12-26 | $1.30 | $1.30 | $1.16 | $1.27 | $1.27 | 21,550 |
| 2023-12-22 | $1.19 | $1.27 | $1.19 | $1.27 | $1.27 | 14,087 |
| 2023-12-21 | $1.16 | $1.20 | $1.16 | $1.20 | $1.20 | 700 |
| 2023-12-20 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 2,050 |
| 2023-12-19 | $1.13 | $1.20 | $1.13 | $1.19 | $1.19 | 8,880 |
| 2023-12-18 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 17,494 |
| 2023-12-15 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 180 |
| 2023-12-14 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 2,200 |
| 2023-12-13 | $1.17 | $1.21 | $1.17 | $1.21 | $1.21 | 1,000 |
| 2023-12-12 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 100 |
| 2023-12-11 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 29,849 |
| 2023-12-08 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 4,271 |
| 2023-12-07 | $1.27 | $1.27 | $1.23 | $1.23 | $1.23 | 50,173 |
| 2023-12-06 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 13,480 |
| 2023-12-05 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 4,000 |
| 2023-12-04 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 16,074 |
| 2023-12-01 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 5,500 |
| 2023-11-30 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 10,123 |
| 2023-11-29 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 380 |
| 2023-11-28 | $1.15 | $1.19 | $1.14 | $1.18 | $1.18 | 15,640 |
| 2023-11-27 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 9,815 |
| 2023-11-24 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 435 |
| 2023-11-22 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 7,500 |
| 2023-11-21 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 2,590 |
| 2023-11-20 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2023-11-17 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 3,335 |
| 2023-11-16 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 500 |
| 2023-11-15 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 1,800 |
| 2023-11-14 | $1.13 | $1.15 | $1.12 | $1.15 | $1.15 | 8,635 |
| 2023-11-13 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 77,950 |
| 2023-11-10 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,200 |
| 2023-11-09 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 10,000 |
| 2023-11-08 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 3,580 |
| 2023-11-07 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 2,150 |
| 2023-11-06 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 1,000 |
| 2023-11-03 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 26,121 |
| 2023-11-02 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 2,699 |
| 2023-11-01 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 100 |
| 2023-10-31 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2023-10-30 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 800 |
| 2023-10-27 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 1,000 |
| 2023-10-26 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 3,950 |
| 2023-10-25 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 3,300 |
| 2023-10-24 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 100 |
| 2023-10-23 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 1,525 |
| 2023-10-20 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 542 |
| 2023-10-19 | $1.10 | $1.13 | $1.10 | $1.10 | $1.10 | 7,701 |
| 2023-10-18 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 2,700 |
| 2023-10-17 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 1,050 |
| 2023-10-16 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 1,050 |
| 2023-10-13 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2023-10-12 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 100 |
| 2023-10-11 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 2,762 |
| 2023-10-10 | $1.07 | $1.10 | $1.01 | $1.03 | $1.03 | 12,855 |
| 2023-10-09 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,000 |
| 2023-10-06 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 801 |
| 2023-10-05 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2023-10-04 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 500 |
| 2023-10-03 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,000 |
| 2023-10-02 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2023-09-29 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2023-09-28 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 5,500 |
| 2023-09-27 | $1.09 | $1.10 | $1.07 | $1.07 | $1.07 | 10,358 |
| 2023-09-26 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 6,030 |
| 2023-09-25 | $1.11 | $1.17 | $1.11 | $1.15 | $1.15 | 4,200 |
| 2023-09-22 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 670 |
| 2023-09-21 | $1.05 | $1.10 | $0.95 | $1.10 | $1.10 | 41,427 |
| 2023-09-20 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 6,250 |
| 2023-09-19 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 34,750 |
| 2023-09-18 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 4,618 |
| 2023-09-15 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 500 |
| 2023-09-14 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 3,450 |
| 2023-09-13 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 4,329 |
| 2023-09-12 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2023-09-11 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 8,325 |
| 2023-09-08 | $0.94 | $0.99 | $0.94 | $0.99 | $0.99 | 2,750 |
| 2023-09-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2023-09-06 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 2,613 |
| 2023-09-05 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 7,000 |
| 2023-09-01 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 800 |
| 2023-08-31 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 978 |
| 2023-08-30 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,000 |
| 2023-08-29 | $1.08 | $1.16 | $1.08 | $1.16 | $1.16 | 6,700 |
| 2023-08-28 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2023-08-25 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,000 |
| 2023-08-24 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2023-08-23 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 200 |
| 2023-08-22 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 2,900 |
| 2023-08-21 | $1.00 | $1.02 | $0.97 | $1.02 | $1.02 | 22,643 |
| 2023-08-18 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 4,400 |
| 2023-08-17 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1,100 |
| 2023-08-16 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1 |
| 2023-08-15 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2023-08-14 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 4,160 |
| 2023-08-11 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 3,625 |
| 2023-08-10 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 13,466 |
| 2023-08-09 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 3 |
| 2023-08-08 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,100 |
| 2023-08-07 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 2 |
| 2023-08-04 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 10,634 |
| 2023-08-03 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 146 |
| 2023-08-02 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 2,618 |
| 2023-08-01 | $1.12 | $1.12 | $1.08 | $1.08 | $1.08 | 4,866 |
| 2023-07-31 | $1.11 | $1.14 | $1.11 | $1.12 | $1.12 | 3,650 |
| 2023-07-28 | $1.14 | $1.16 | $1.13 | $1.13 | $1.13 | 4,100 |
| 2023-07-27 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 200 |
| 2023-07-26 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 250 |
| 2023-07-25 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 14,704 |
| 2023-07-24 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 9,004 |
| 2023-07-21 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 700 |
| 2023-07-20 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2023-07-19 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 5,200 |
| 2023-07-18 | $1.18 | $1.20 | $1.15 | $1.18 | $1.18 | 14,170 |
| 2023-07-17 | $1.15 | $1.19 | $1.15 | $1.18 | $1.18 | 12,400 |
| 2023-07-14 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 289 |
| 2023-07-13 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 8,520 |
| 2023-07-12 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 700 |
| 2023-07-11 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 4,100 |
| 2023-07-10 | $1.08 | $1.11 | $1.08 | $1.11 | $1.11 | 525 |
| 2023-07-07 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2023-07-06 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 1,149 |
| 2023-07-05 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 400 |
| 2023-07-03 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2023-06-30 | $1.12 | $1.17 | $1.12 | $1.16 | $1.16 | 3,080 |
| 2023-06-29 | $1.01 | $1.09 | $1.01 | $1.09 | $1.09 | 4,175 |
| 2023-06-28 | $1.11 | $1.11 | $0.99 | $0.99 | $0.99 | 4,700 |
| 2023-06-27 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 300 |
| 2023-06-26 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,250 |
| 2023-06-23 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 100 |
| 2023-06-22 | $1.01 | $1.07 | $1.01 | $1.07 | $1.07 | 13,300 |
| 2023-06-21 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 5,215 |
| 2023-06-20 | $1.09 | $1.09 | $1.03 | $1.04 | $1.04 | 24,610 |
| 2023-06-16 | $1.06 | $1.12 | $1.06 | $1.10 | $1.10 | 8,941 |
| 2023-06-15 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 16,800 |
| 2023-06-14 | $1.06 | $1.06 | $1.04 | $1.06 | $1.06 | 5,500 |
| 2023-06-13 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 7,891 |
| 2023-06-12 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2023-06-09 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2023-06-08 | $1.07 | $1.10 | $1.07 | $1.09 | $1.09 | 10,050 |
| 2023-06-07 | $1.14 | $1.14 | $1.00 | $1.07 | $1.07 | 81,345 |
| 2023-06-06 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 2,125 |
| 2023-06-05 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 600 |
| 2023-06-02 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2023-06-01 | $1.19 | $1.19 | $1.14 | $1.17 | $1.17 | 1,234 |
| 2023-05-31 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 3,000 |
| 2023-05-30 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 3,708 |
| 2023-05-26 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 5,168 |
| 2023-05-25 | $1.13 | $1.17 | $1.13 | $1.15 | $1.15 | 19,914 |
| 2023-05-24 | $1.12 | $1.19 | $1.10 | $1.19 | $1.19 | 12,970 |
| 2023-05-23 | $1.16 | $1.22 | $1.16 | $1.18 | $1.18 | 3,800 |
| 2023-05-22 | $1.18 | $1.18 | $1.10 | $1.16 | $1.16 | 21,300 |
| 2023-05-19 | $1.21 | $1.21 | $1.17 | $1.21 | $1.21 | 850 |
| 2023-05-18 | $1.15 | $1.21 | $1.15 | $1.20 | $1.20 | 23,092 |
| 2023-05-17 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 100 |
| 2023-05-16 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 5,500 |
| 2023-05-15 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 18,600 |
| 2023-05-12 | $1.21 | $1.21 | $1.18 | $1.18 | $1.18 | 5,885 |
| 2023-05-11 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 300 |
| 2023-05-10 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 2,150 |
| 2023-05-09 | $1.28 | $1.28 | $1.22 | $1.24 | $1.24 | 4,900 |
| 2023-05-08 | $1.33 | $1.33 | $1.29 | $1.31 | $1.31 | 15,015 |
| 2023-05-05 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2023-05-04 | $1.28 | $1.31 | $1.28 | $1.31 | $1.31 | 14,560 |
| 2023-05-03 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 5 |
| 2023-05-02 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 7,756 |
| 2023-05-01 | $1.19 | $1.23 | $1.19 | $1.23 | $1.23 | 8,523 |
| 2023-04-28 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 609 |
| 2023-04-27 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 19,050 |
| 2023-04-26 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 18,300 |
| 2023-04-25 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 4,000 |
| 2023-04-24 | $1.21 | $1.25 | $1.21 | $1.23 | $1.23 | 44,600 |
| 2023-04-21 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 13,000 |
| 2023-04-20 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 107,140 |
| 2023-04-19 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,000 |
| 2023-04-18 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 2,346 |
| 2023-04-17 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 13,033 |
| 2023-04-14 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2023-04-13 | $1.14 | $1.18 | $1.13 | $1.16 | $1.16 | 3,313 |
| 2023-04-12 | $1.04 | $1.11 | $1.04 | $1.10 | $1.10 | 11,368 |
| 2023-04-11 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 215 |
| 2023-04-10 | $1.05 | $1.06 | $1.01 | $1.01 | $1.01 | 1,254 |
| 2023-04-06 | $1.04 | $1.05 | $1.00 | $1.00 | $1.00 | 31,200 |
| 2023-04-05 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 500 |
| 2023-04-04 | $1.02 | $1.02 | $0.99 | $1.01 | $1.01 | 29,657 |
| 2023-04-03 | $0.99 | $1.04 | $0.99 | $1.04 | $1.04 | 4,375 |
| 2023-03-31 | $1.04 | $1.04 | $0.99 | $1.01 | $1.01 | 16,048 |
| 2023-03-30 | $1.02 | $1.03 | $1.00 | $1.00 | $1.00 | 15,239 |
| 2023-03-29 | $1.04 | $1.05 | $1.02 | $1.05 | $1.05 | 10,763 |
| 2023-03-28 | $1.07 | $1.07 | $1.02 | $1.03 | $1.03 | 9,125 |
| 2023-03-27 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 10,317 |
| 2023-03-24 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 903 |
| 2023-03-23 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 2,100 |
| 2023-03-22 | $1.06 | $1.08 | $1.05 | $1.06 | $1.06 | 5,700 |
| 2023-03-21 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 3,600 |
| 2023-03-20 | $1.09 | $1.11 | $1.08 | $1.08 | $1.08 | 8,544 |
| 2023-03-17 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 1,050 |
| 2023-03-16 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,350 |
| 2023-03-15 | $1.09 | $1.18 | $1.09 | $1.09 | $1.09 | 17,280 |
| 2023-03-14 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 4,150 |
| 2023-03-13 | $1.05 | $1.11 | $1.05 | $1.11 | $1.11 | 13,751 |
| 2023-03-10 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2023-03-09 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 3 |
| 2023-03-08 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1 |
| 2023-03-07 | $1.08 | $1.08 | $1.06 | $1.08 | $1.08 | 5,108 |
| 2023-03-06 | $1.09 | $1.09 | $1.07 | $1.09 | $1.09 | 5,792 |
| 2023-03-03 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 3,010 |
| 2023-03-02 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 2,000 |
| 2023-03-01 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,281 |
| 2023-02-28 | $1.07 | $1.11 | $1.07 | $1.11 | $1.11 | 58,520 |
| 2023-02-27 | $1.07 | $1.07 | $1.02 | $1.02 | $1.02 | 2,800 |
| 2023-02-24 | $1.08 | $1.08 | $1.03 | $1.03 | $1.03 | 3,850 |
| 2023-02-23 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 12,019 |
| 2023-02-22 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 17,715 |
| 2023-02-21 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 2,100 |
| 2023-02-17 | $1.14 | $1.15 | $1.12 | $1.12 | $1.12 | 505 |
| 2023-02-16 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 534 |
| 2023-02-15 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 11,200 |
| 2023-02-14 | $1.15 | $1.19 | $1.15 | $1.19 | $1.19 | 13,963 |
| 2023-02-13 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 5,059 |
| 2023-02-10 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 4,734 |
| 2023-02-09 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 5,600 |
| 2023-02-08 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 2,001 |
| 2023-02-07 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 905 |
| 2023-02-06 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 1,100 |
| 2023-02-03 | $1.16 | $1.18 | $1.14 | $1.15 | $1.15 | 16,288 |
| 2023-02-02 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 1,500 |
| 2023-02-01 | $1.18 | $1.20 | $1.16 | $1.20 | $1.20 | 750 |
| 2023-01-31 | $1.16 | $1.18 | $1.15 | $1.18 | $1.18 | 1,956 |
| 2023-01-30 | $1.23 | $1.25 | $1.16 | $1.16 | $1.16 | 5,060 |
| 2023-01-27 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 5,000 |
| 2023-01-26 | $1.18 | $1.23 | $1.17 | $1.23 | $1.23 | 35,700 |
| 2023-01-25 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 13,680 |
| 2023-01-24 | $1.16 | $1.18 | $1.14 | $1.18 | $1.18 | 6,511 |
| 2023-01-23 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 8,188 |
| 2023-01-20 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 941 |
| 2023-01-19 | $1.13 | $1.15 | $1.13 | $1.13 | $1.13 | 7,500 |
| 2023-01-18 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 3,600 |
| 2023-01-17 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 12,600 |
| 2023-01-13 | $1.17 | $1.17 | $1.15 | $1.17 | $1.17 | 58,852 |
| 2023-01-12 | $1.17 | $1.18 | $1.15 | $1.17 | $1.17 | 8,350 |
| 2023-01-11 | $1.18 | $1.19 | $1.15 | $1.15 | $1.15 | 17,750 |
| 2023-01-10 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 43,900 |
| 2023-01-09 | $1.17 | $1.19 | $1.17 | $1.17 | $1.17 | 46,266 |
| 2023-01-06 | $1.24 | $1.24 | $1.17 | $1.18 | $1.18 | 42,700 |
| 2023-01-05 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 21,300 |
| 2023-01-04 | $1.20 | $1.22 | $1.19 | $1.19 | $1.19 | 14,850 |
| 2023-01-03 | $1.16 | $1.17 | $1.13 | $1.17 | $1.17 | 25,268 |
| 2022-12-30 | $1.16 | $1.17 | $1.11 | $1.13 | $1.13 | 4,096 |
| 2022-12-29 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 1,910 |
| 2022-12-28 | $1.21 | $1.21 | $1.17 | $1.19 | $1.19 | 9,204 |
| 2022-12-27 | $1.23 | $1.23 | $1.19 | $1.19 | $1.19 | 1,000 |
| 2022-12-23 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 25,450 |
| 2022-12-22 | $1.20 | $1.20 | $1.16 | $1.20 | $1.20 | 1,850 |
| 2022-12-21 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 21,443 |
| 2022-12-20 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 18,957 |
| 2022-12-19 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 19,950 |
| 2022-12-16 | $1.19 | $1.22 | $1.19 | $1.21 | $1.21 | 45,160 |
| 2022-12-15 | $1.19 | $1.20 | $1.17 | $1.20 | $1.20 | 12,000 |
| 2022-12-14 | $1.23 | $1.25 | $1.20 | $1.24 | $1.24 | 8,089 |
| 2022-12-13 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 105 |
| 2022-12-12 | $1.24 | $1.24 | $1.19 | $1.21 | $1.21 | 1,700 |
| 2022-12-09 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 2,675 |
| 2022-12-08 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 100 |
| 2022-12-07 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 253 |
| 2022-12-06 | $1.23 | $1.24 | $1.21 | $1.22 | $1.22 | 20,991 |
| 2022-12-05 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,580 |
| 2022-12-02 | $1.29 | $1.29 | $1.23 | $1.26 | $1.26 | 39,550 |
| 2022-12-01 | $1.16 | $1.30 | $1.16 | $1.25 | $1.25 | 83,609 |
| 2022-11-30 | $1.09 | $1.15 | $1.09 | $1.13 | $1.13 | 29,720 |
| 2022-11-29 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 4,208 |
| 2022-11-28 | $1.11 | $1.13 | $1.06 | $1.09 | $1.09 | 9,900 |
| 2022-11-25 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 300 |
| 2022-11-23 | $1.08 | $1.10 | $1.07 | $1.10 | $1.10 | 12,206 |
| 2022-11-22 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 702 |
| 2022-11-21 | $1.15 | $1.15 | $1.05 | $1.08 | $1.08 | 5,750 |
| 2022-11-18 | $1.04 | $1.07 | $1.04 | $1.07 | $1.07 | 1,940 |
| 2022-11-17 | $1.07 | $1.11 | $1.06 | $1.07 | $1.07 | 6,050 |
| 2022-11-16 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 22,700 |
| 2022-11-15 | $1.06 | $1.08 | $1.04 | $1.04 | $1.04 | 20,130 |
| 2022-11-14 | $1.10 | $1.10 | $1.05 | $1.06 | $1.06 | 28,450 |
| 2022-11-11 | $1.08 | $1.16 | $1.08 | $1.13 | $1.13 | 19,507 |
| 2022-11-10 | $0.95 | $1.09 | $0.95 | $1.04 | $1.04 | 33,993 |
| 2022-11-09 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 28,628 |
| 2022-11-08 | $1.00 | $1.06 | $0.98 | $0.99 | $0.99 | 13,070 |
| 2022-11-07 | $0.92 | $0.98 | $0.92 | $0.97 | $0.97 | 6,009 |
| 2022-11-04 | $0.85 | $0.93 | $0.80 | $0.92 | $0.92 | 116,764 |
| 2022-11-03 | $0.88 | $0.88 | $0.83 | $0.83 | $0.83 | 81,636 |
| 2022-11-02 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 11,300 |
| 2022-11-01 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2022-10-31 | $0.90 | $0.92 | $0.88 | $0.89 | $0.89 | 17,725 |
| 2022-10-28 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2022-10-27 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 4,684 |
| 2022-10-26 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 400 |
| 2022-10-25 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 200 |
| 2022-10-24 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2022-10-21 | $0.88 | $0.94 | $0.88 | $0.94 | $0.94 | 4,640 |
| 2022-10-20 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2022-10-19 | $0.97 | $0.97 | $0.93 | $0.93 | $0.93 | 3,622 |
| 2022-10-18 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 3,000 |
| 2022-10-17 | $0.89 | $0.99 | $0.89 | $0.99 | $0.99 | 6,410 |
| 2022-10-14 | $0.91 | $0.92 | $0.88 | $0.90 | $0.90 | 21,937 |
| 2022-10-13 | $0.96 | $0.96 | $0.87 | $0.92 | $0.92 | 11,360 |
| 2022-10-12 | $0.97 | $1.00 | $0.97 | $0.97 | $0.97 | 8,500 |
| 2022-10-11 | $1.01 | $1.01 | $0.97 | $1.00 | $1.00 | 13,195 |
| 2022-10-10 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 2,000 |
| 2022-10-07 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 13,730 |
| 2022-10-06 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 510 |
| 2022-10-05 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 3,370 |
| 2022-10-04 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 4,900 |
| 2022-10-03 | $1.05 | $1.07 | $1.02 | $1.03 | $1.03 | 18,245 |
| 2022-09-30 | $0.96 | $1.05 | $0.96 | $1.03 | $1.03 | 10,939 |
| 2022-09-29 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 2,100 |
| 2022-09-28 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 15,775 |
| 2022-09-27 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 110,500 |
| 2022-09-26 | $0.89 | $0.89 | $0.83 | $0.83 | $0.83 | 5,435 |
| 2022-09-23 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 19,810 |
| 2022-09-22 | $1.01 | $1.01 | $0.94 | $0.95 | $0.95 | 11,144 |
| 2022-09-21 | $1.04 | $1.04 | $0.94 | $0.98 | $0.98 | 14,600 |
| 2022-09-20 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 3,714 |
| 2022-09-19 | $0.96 | $0.99 | $0.95 | $0.98 | $0.98 | 17,573 |
| 2022-09-16 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 7,350 |
| 2022-09-15 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 3,510 |
| 2022-09-14 | $0.97 | $1.02 | $0.97 | $1.02 | $1.02 | 4,830 |
| 2022-09-13 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 5,650 |
| 2022-09-12 | $0.95 | $1.03 | $0.95 | $1.01 | $1.01 | 17,526 |
| 2022-09-09 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 4,663 |
| 2022-09-08 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 4,725 |
| 2022-09-07 | $0.95 | $0.95 | $0.90 | $0.94 | $0.94 | 43,475 |
| 2022-09-06 | $1.05 | $1.11 | $0.97 | $0.97 | $0.97 | 32,427 |
| 2022-09-02 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,030 |
| 2022-09-01 | $1.20 | $1.20 | $1.04 | $1.04 | $1.04 | 3,251 |
| 2022-08-31 | $1.09 | $1.12 | $1.09 | $1.09 | $1.09 | 20,600 |
| 2022-08-30 | $1.12 | $1.15 | $1.10 | $1.12 | $1.12 | 2,530 |
| 2022-08-29 | $1.09 | $1.20 | $1.09 | $1.13 | $1.13 | 17,244 |
| 2022-08-26 | $1.17 | $1.17 | $1.08 | $1.10 | $1.10 | 28,210 |
| 2022-08-25 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 4,602 |
| 2022-08-24 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 2,500 |
| 2022-08-23 | $1.21 | $1.21 | $1.18 | $1.18 | $1.18 | 4,700 |
| 2022-08-22 | $1.27 | $1.27 | $1.15 | $1.18 | $1.18 | 6,753 |
| 2022-08-19 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 6,374 |
| 2022-08-18 | $1.18 | $1.21 | $1.15 | $1.21 | $1.21 | 26,002 |
| 2022-08-17 | $1.25 | $1.25 | $1.17 | $1.17 | $1.17 | 4,800 |
| 2022-08-16 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 3,800 |
| 2022-08-15 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 1,516 |
| 2022-08-12 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 486 |
| 2022-08-11 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 8,500 |
| 2022-08-10 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 7,693 |
| 2022-08-09 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 199 |
| 2022-08-08 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 500 |
| 2022-08-05 | $1.35 | $1.35 | $1.28 | $1.30 | $1.30 | 8,195 |
| 2022-08-04 | $1.28 | $1.33 | $1.28 | $1.32 | $1.32 | 6,050 |
| 2022-08-03 | $1.35 | $1.35 | $1.29 | $1.29 | $1.29 | 11,400 |
| 2022-08-02 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 5,800 |
| 2022-08-01 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 100 |
| 2022-07-29 | $1.41 | $1.44 | $1.41 | $1.42 | $1.42 | 2,500 |
| 2022-07-28 | $1.35 | $1.46 | $1.35 | $1.35 | $1.35 | 13,100 |
| 2022-07-27 | $1.32 | $1.32 | $1.25 | $1.28 | $1.28 | 16,318 |
| 2022-07-26 | $1.32 | $1.34 | $1.28 | $1.32 | $1.32 | 14,700 |
| 2022-07-25 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 16,032 |
| 2022-07-22 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 4,000 |
| 2022-07-21 | $1.35 | $1.35 | $1.25 | $1.27 | $1.27 | 15,110 |
| 2022-07-20 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 6,980 |
| 2022-07-19 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 400 |
| 2022-07-18 | $1.29 | $1.32 | $1.29 | $1.30 | $1.30 | 3,751 |
| 2022-07-15 | $1.31 | $1.32 | $1.29 | $1.29 | $1.29 | 5,825 |
| 2022-07-14 | $1.36 | $1.36 | $1.31 | $1.33 | $1.33 | 8,600 |
| 2022-07-13 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 2,000 |
| 2022-07-12 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2022-07-11 | $1.45 | $1.45 | $1.38 | $1.38 | $1.38 | 9,500 |
| 2022-07-08 | $1.48 | $1.48 | $1.38 | $1.39 | $1.39 | 1,980 |
| 2022-07-07 | $1.39 | $1.39 | $1.34 | $1.37 | $1.37 | 5,172 |
| 2022-07-06 | $1.48 | $1.48 | $1.40 | $1.40 | $1.40 | 16,690 |
| 2022-07-05 | $1.50 | $1.63 | $1.44 | $1.47 | $1.47 | 24,063 |
| 2022-07-01 | $1.50 | $1.60 | $1.50 | $1.60 | $1.60 | 3,660 |
| 2022-06-30 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 1,377 |
| 2022-06-29 | $1.53 | $1.54 | $1.50 | $1.51 | $1.51 | 4,351 |
| 2022-06-28 | $1.55 | $1.56 | $1.55 | $1.56 | $1.56 | 2,100 |
| 2022-06-27 | $1.60 | $1.60 | $1.58 | $1.58 | $1.58 | 6,210 |
| 2022-06-24 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 0 |
| 2022-06-23 | $1.62 | $1.62 | $1.61 | $1.61 | $1.61 | 1,023 |
| 2022-06-22 | $1.66 | $1.67 | $1.61 | $1.63 | $1.63 | 21,849 |
| 2022-06-21 | $1.66 | $1.68 | $1.65 | $1.67 | $1.67 | 9,590 |
| 2022-06-17 | $1.62 | $1.66 | $1.62 | $1.66 | $1.66 | 3,502 |
| 2022-06-16 | $1.56 | $1.61 | $1.56 | $1.61 | $1.61 | 5,350 |
| 2022-06-15 | $1.58 | $1.58 | $1.56 | $1.58 | $1.58 | 3,900 |
| 2022-06-14 | $1.56 | $1.58 | $1.56 | $1.58 | $1.58 | 5,772 |
| 2022-06-13 | $1.68 | $1.68 | $1.56 | $1.58 | $1.58 | 6,407 |
| 2022-06-10 | $1.62 | $1.65 | $1.62 | $1.65 | $1.65 | 1,200 |
| 2022-06-09 | $1.65 | $1.65 | $1.61 | $1.61 | $1.61 | 7,533 |
| 2022-06-08 | $1.61 | $1.66 | $1.61 | $1.65 | $1.65 | 13,210 |
| 2022-06-07 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 14,515 |
| 2022-06-06 | $1.64 | $1.68 | $1.64 | $1.65 | $1.65 | 950 |
| 2022-06-03 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 3,700 |
| 2022-06-02 | $1.62 | $1.64 | $1.62 | $1.63 | $1.63 | 574 |
| 2022-06-01 | $1.68 | $1.68 | $1.62 | $1.62 | $1.62 | 8,504 |
| 2022-05-31 | $1.71 | $1.71 | $1.68 | $1.68 | $1.68 | 813 |
| 2022-05-27 | $1.60 | $1.67 | $1.60 | $1.67 | $1.67 | 6,851 |
| 2022-05-26 | $1.61 | $1.61 | $1.60 | $1.60 | $1.60 | 5,400 |
| 2022-05-25 | $1.62 | $1.62 | $1.60 | $1.60 | $1.60 | 2,044 |
| 2022-05-24 | $1.58 | $1.60 | $1.58 | $1.60 | $1.60 | 3,100 |
| 2022-05-23 | $1.59 | $1.62 | $1.59 | $1.62 | $1.62 | 506 |
| 2022-05-20 | $1.58 | $1.58 | $1.57 | $1.57 | $1.57 | 1,690 |
| 2022-05-19 | $1.58 | $1.58 | $1.57 | $1.57 | $1.57 | 4,280 |
| 2022-05-18 | $1.56 | $1.56 | $1.54 | $1.56 | $1.56 | 2,731 |
| 2022-05-17 | $1.58 | $1.59 | $1.58 | $1.58 | $1.58 | 4,551 |
| 2022-05-16 | $1.58 | $1.67 | $1.56 | $1.57 | $1.57 | 3,917 |
| 2022-05-13 | $1.55 | $1.56 | $1.54 | $1.54 | $1.54 | 13,090 |
| 2022-05-12 | $1.67 | $1.67 | $1.55 | $1.55 | $1.55 | 10,500 |
| 2022-05-11 | $1.58 | $1.61 | $1.56 | $1.56 | $1.56 | 40,203 |
| 2022-05-10 | $1.48 | $1.58 | $1.48 | $1.54 | $1.54 | 19,600 |
| 2022-05-09 | $1.57 | $1.58 | $1.56 | $1.58 | $1.58 | 8,463 |
| 2022-05-06 | $1.61 | $1.61 | $1.58 | $1.58 | $1.58 | 8,400 |
| 2022-05-05 | $1.63 | $1.65 | $1.61 | $1.65 | $1.65 | 4,211 |
| 2022-05-04 | $1.70 | $1.70 | $1.65 | $1.67 | $1.67 | 10,310 |
| 2022-05-03 | $1.74 | $1.75 | $1.70 | $1.70 | $1.70 | 13,900 |
| 2022-05-02 | $1.76 | $1.76 | $1.75 | $1.75 | $1.75 | 7,190 |
| 2022-04-29 | $1.77 | $1.79 | $1.76 | $1.78 | $1.78 | 3,118 |
| 2022-04-28 | $1.73 | $1.77 | $1.73 | $1.77 | $1.77 | 4,649 |
| 2022-04-27 | $1.68 | $1.69 | $1.66 | $1.69 | $1.69 | 42,671 |
| 2022-04-26 | $1.74 | $1.74 | $1.68 | $1.73 | $1.73 | 29,606 |
| 2022-04-25 | $1.85 | $1.85 | $1.72 | $1.83 | $1.83 | 9,800 |
| 2022-04-22 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 0 |
| 2022-04-21 | $1.91 | $1.91 | $1.83 | $1.83 | $1.83 | 9,800 |
| 2022-04-20 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 265 |
| 2022-04-19 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 1,200 |
| 2022-04-18 | $1.73 | $1.90 | $1.73 | $1.88 | $1.88 | 29,358 |
| 2022-04-14 | $1.84 | $1.85 | $1.84 | $1.85 | $1.85 | 545 |
| 2022-04-13 | $1.82 | $1.88 | $1.81 | $1.85 | $1.85 | 23,400 |
| 2022-04-12 | $1.85 | $1.86 | $1.83 | $1.85 | $1.85 | 8,180 |
| 2022-04-11 | $1.83 | $1.83 | $1.82 | $1.83 | $1.83 | 2,975 |
| 2022-04-08 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 100 |
| 2022-04-07 | $1.75 | $1.83 | $1.75 | $1.83 | $1.83 | 2,000 |
| 2022-04-06 | $1.76 | $1.78 | $1.75 | $1.77 | $1.77 | 11,728 |
| 2022-04-05 | $1.87 | $1.87 | $1.85 | $1.87 | $1.87 | 10,275 |
| 2022-04-04 | $1.88 | $1.88 | $1.84 | $1.86 | $1.86 | 14,475 |
| 2022-04-01 | $1.89 | $1.89 | $1.88 | $1.88 | $1.88 | 5,012 |
| 2022-03-31 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 180 |
| 2022-03-30 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 50 |
| 2022-03-29 | $1.89 | $1.91 | $1.89 | $1.91 | $1.91 | 27,512 |
| 2022-03-28 | $1.89 | $1.91 | $1.89 | $1.91 | $1.91 | 12,495 |
| 2022-03-25 | $1.85 | $1.88 | $1.85 | $1.88 | $1.88 | 2,118 |
| 2022-03-24 | $1.88 | $1.90 | $1.87 | $1.87 | $1.87 | 19,501 |
| 2022-03-23 | $1.87 | $1.87 | $1.86 | $1.87 | $1.87 | 3,333 |
| 2022-03-22 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2022-03-21 | $1.88 | $1.88 | $1.87 | $1.87 | $1.87 | 500 |
| 2022-03-18 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 500 |
| 2022-03-17 | $1.87 | $1.92 | $1.87 | $1.90 | $1.90 | 6,000 |
| 2022-03-16 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 100 |
| 2022-03-15 | $1.98 | $1.98 | $1.80 | $1.80 | $1.80 | 5,581 |
| 2022-03-14 | $1.94 | $1.94 | $1.84 | $1.84 | $1.84 | 14,760 |
| 2022-03-11 | $1.92 | $1.94 | $1.92 | $1.93 | $1.93 | 5,062 |
| 2022-03-10 | $1.89 | $1.91 | $1.89 | $1.90 | $1.90 | 14,175 |
| 2022-03-09 | $1.85 | $1.86 | $1.85 | $1.86 | $1.86 | 1,750 |
| 2022-03-08 | $1.84 | $1.88 | $1.80 | $1.86 | $1.86 | 7,545 |
| 2022-03-07 | $1.84 | $1.84 | $1.77 | $1.83 | $1.83 | 7,514 |
| 2022-03-04 | $1.80 | $1.84 | $1.80 | $1.84 | $1.84 | 6,557 |
| 2022-03-03 | $1.80 | $1.80 | $1.78 | $1.80 | $1.80 | 9,225 |
| 2022-03-02 | $1.79 | $1.81 | $1.77 | $1.80 | $1.80 | 11,662 |
| 2022-03-01 | $1.77 | $1.79 | $1.77 | $1.79 | $1.79 | 8,881 |
| 2022-02-28 | $1.87 | $1.87 | $1.78 | $1.79 | $1.79 | 4,740 |
| 2022-02-25 | $1.76 | $1.76 | $1.73 | $1.73 | $1.73 | 3,019 |
| 2022-02-24 | $1.69 | $1.83 | $1.69 | $1.73 | $1.73 | 17,214 |
| 2022-02-23 | $1.76 | $1.79 | $1.76 | $1.79 | $1.79 | 6,690 |
| 2022-02-22 | $1.87 | $1.87 | $1.73 | $1.78 | $1.78 | 19,350 |
| 2022-02-18 | $1.81 | $1.81 | $1.78 | $1.78 | $1.78 | 17,101 |
| 2022-02-17 | $1.90 | $1.90 | $1.76 | $1.81 | $1.81 | 37,010 |
| 2022-02-16 | $1.91 | $1.92 | $1.89 | $1.90 | $1.90 | 4,460 |
| 2022-02-15 | $1.97 | $1.97 | $1.90 | $1.90 | $1.90 | 2,510 |
| 2022-02-14 | $1.96 | $1.98 | $1.95 | $1.97 | $1.97 | 14,074 |
| 2022-02-11 | $1.83 | $1.95 | $1.78 | $1.95 | $1.95 | 19,120 |
| 2022-02-10 | $1.90 | $1.90 | $1.80 | $1.83 | $1.83 | 21,200 |
| 2022-02-09 | $1.87 | $1.87 | $1.86 | $1.87 | $1.87 | 3,270 |
| 2022-02-08 | $1.87 | $1.89 | $1.85 | $1.86 | $1.86 | 10,570 |
| 2022-02-07 | $1.80 | $1.90 | $1.78 | $1.88 | $1.88 | 23,000 |
| 2022-02-04 | $1.77 | $1.78 | $1.71 | $1.75 | $1.75 | 38,932 |
| 2022-02-03 | $1.75 | $1.78 | $1.75 | $1.77 | $1.77 | 8,300 |
| 2022-02-02 | $1.72 | $1.79 | $1.72 | $1.75 | $1.75 | 6,605 |
| 2022-02-01 | $1.79 | $1.81 | $1.68 | $1.72 | $1.72 | 23,645 |
| 2022-01-31 | $1.75 | $1.89 | $1.72 | $1.74 | $1.74 | 83,632 |
| 2022-01-28 | $1.53 | $1.84 | $1.51 | $1.71 | $1.71 | 504,581 |
| 2022-01-27 | $1.52 | $1.52 | $1.50 | $1.52 | $1.52 | 6,251 |
| 2022-01-26 | $1.56 | $1.56 | $1.53 | $1.53 | $1.53 | 8,190 |
| 2022-01-25 | $1.56 | $1.57 | $1.55 | $1.55 | $1.55 | 32,379 |
| 2022-01-24 | $1.58 | $1.58 | $1.55 | $1.55 | $1.55 | 15,050 |
| 2022-01-21 | $1.57 | $1.68 | $1.54 | $1.68 | $1.68 | 44,300 |
| 2022-01-20 | $1.59 | $1.59 | $1.58 | $1.58 | $1.58 | 21,500 |
| 2022-01-19 | $1.57 | $1.61 | $1.56 | $1.60 | $1.60 | 17,200 |
| 2022-01-18 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 1,140 |
| 2022-01-14 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 3,100 |
| 2022-01-13 | $1.61 | $1.61 | $1.59 | $1.59 | $1.59 | 15,000 |
| 2022-01-12 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 559 |
| 2022-01-11 | $1.58 | $1.60 | $1.58 | $1.58 | $1.58 | 6,400 |
| 2022-01-10 | $1.61 | $1.61 | $1.56 | $1.58 | $1.58 | 3,550 |
| 2022-01-07 | $1.58 | $1.60 | $1.58 | $1.60 | $1.60 | 10,811 |
| 2022-01-06 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 225 |
| 2022-01-05 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2022-01-04 | $1.65 | $1.66 | $1.65 | $1.65 | $1.65 | 17,300 |
| 2022-01-03 | $1.80 | $1.85 | $1.80 | $1.85 | $1.85 | 780 |
| 2021-12-31 | $1.53 | $1.62 | $1.53 | $1.62 | $1.62 | 11,887 |
| 2021-12-30 | $1.60 | $1.61 | $1.60 | $1.60 | $1.60 | 2,624 |
| 2021-12-29 | $1.57 | $1.61 | $1.57 | $1.61 | $1.61 | 4,103 |
| 2021-12-28 | $1.83 | $1.83 | $1.62 | $1.62 | $1.62 | 555 |
| 2021-12-27 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 1,600 |
| 2021-12-23 | $1.59 | $1.62 | $1.59 | $1.62 | $1.62 | 6,325 |
| 2021-12-22 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 0 |
| 2021-12-21 | $1.55 | $1.55 | $1.54 | $1.54 | $1.54 | 1,100 |
| 2021-12-20 | $1.51 | $1.54 | $1.50 | $1.52 | $1.52 | 4,800 |
| 2021-12-17 | $1.56 | $1.56 | $1.50 | $1.50 | $1.50 | 2,232 |
| 2021-12-16 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 7,718 |
| 2021-12-15 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 11,780 |
| 2021-12-14 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| 2021-12-13 | $1.55 | $1.56 | $1.55 | $1.55 | $1.55 | 7,960 |
| 2021-12-10 | $1.58 | $1.58 | $1.56 | $1.56 | $1.56 | 250 |
| 2021-12-09 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2021-12-08 | $1.58 | $1.58 | $1.57 | $1.57 | $1.57 | 5,890 |
| 2021-12-07 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 1 |
| 2021-12-06 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 500 |
| 2021-12-03 | $1.62 | $1.62 | $1.53 | $1.55 | $1.55 | 37,873 |
| 2021-12-02 | $1.61 | $1.65 | $1.61 | $1.65 | $1.65 | 9,325 |
| 2021-12-01 | $1.63 | $1.68 | $1.62 | $1.62 | $1.62 | 19,700 |
| 2021-11-30 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 1,500 |
| 2021-11-29 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 100 |
| 2021-11-26 | $1.62 | $1.65 | $1.60 | $1.65 | $1.65 | 51,725 |
| 2021-11-24 | $1.62 | $1.64 | $1.62 | $1.62 | $1.62 | 6,500 |
| 2021-11-23 | $1.66 | $1.67 | $1.60 | $1.64 | $1.64 | 13,800 |
| 2021-11-22 | $1.69 | $1.72 | $1.66 | $1.67 | $1.67 | 14,114 |
| 2021-11-19 | $1.72 | $1.72 | $1.70 | $1.70 | $1.70 | 13,500 |
| 2021-11-18 | $1.76 | $1.76 | $1.67 | $1.68 | $1.68 | 29,500 |
| 2021-11-17 | $1.66 | $1.73 | $1.66 | $1.73 | $1.73 | 6,269 |
| 2021-11-16 | $1.68 | $1.71 | $1.61 | $1.68 | $1.68 | 88,275 |
| 2021-11-15 | $1.68 | $1.72 | $1.62 | $1.68 | $1.68 | 27,118 |
| 2021-11-12 | $1.69 | $1.73 | $1.68 | $1.68 | $1.68 | 8,750 |
| 2021-11-11 | $1.69 | $1.70 | $1.66 | $1.67 | $1.67 | 45,250 |
| 2021-11-10 | $1.73 | $1.84 | $1.65 | $1.68 | $1.68 | 15,500 |
| 2021-11-09 | $1.66 | $1.66 | $1.61 | $1.65 | $1.65 | 5,350 |
| 2021-11-08 | $1.62 | $1.66 | $1.62 | $1.66 | $1.66 | 4,180 |
| 2021-11-05 | $1.61 | $1.61 | $1.59 | $1.61 | $1.61 | 3,300 |
| 2021-11-04 | $1.61 | $1.61 | $1.60 | $1.61 | $1.61 | 2,900 |
| 2021-11-03 | $1.63 | $1.63 | $1.58 | $1.58 | $1.58 | 1,110 |
| 2021-11-02 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 14,520 |
| 2021-11-01 | $1.62 | $1.67 | $1.57 | $1.61 | $1.61 | 14,520 |
| 2021-10-29 | $1.66 | $1.66 | $1.59 | $1.61 | $1.61 | 6,865 |
| 2021-10-28 | $1.72 | $1.72 | $1.60 | $1.63 | $1.63 | 7,701 |
| 2021-10-27 | $1.62 | $1.63 | $1.59 | $1.59 | $1.59 | 16,662 |
| 2021-10-26 | $1.60 | $1.63 | $1.60 | $1.62 | $1.62 | 29,101 |
| 2021-10-25 | $1.66 | $1.66 | $1.61 | $1.65 | $1.65 | 25,705 |
| 2021-10-22 | $1.67 | $1.67 | $1.63 | $1.63 | $1.63 | 5,500 |
| 2021-10-21 | $1.60 | $1.61 | $1.60 | $1.61 | $1.61 | 580 |
| 2021-10-20 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 0 |
| 2021-10-19 | $1.56 | $1.58 | $1.56 | $1.58 | $1.58 | 2,360 |
| 2021-10-18 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 1,000 |
| 2021-10-15 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 50 |
| 2021-10-14 | $1.59 | $1.63 | $1.59 | $1.62 | $1.62 | 9,830 |
| 2021-10-13 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 3,000 |
| 2021-10-12 | $1.64 | $1.64 | $1.60 | $1.60 | $1.60 | 1,050 |
| 2021-10-11 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 60 |
| 2021-10-08 | $1.55 | $1.61 | $1.55 | $1.57 | $1.57 | 9,309 |
| 2021-10-07 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 2,500 |
| 2021-10-06 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 1,050 |
| 2021-10-05 | $1.52 | $1.55 | $1.51 | $1.51 | $1.51 | 2,650 |
| 2021-10-04 | $1.48 | $1.57 | $1.48 | $1.57 | $1.57 | 5,800 |
| 2021-10-01 | $1.53 | $1.53 | $1.48 | $1.48 | $1.48 | 16,050 |
| 2021-09-30 | $1.61 | $1.61 | $1.54 | $1.59 | $1.59 | 6,510 |
| 2021-09-29 | $1.59 | $1.60 | $1.52 | $1.57 | $1.57 | 12,370 |
| 2021-09-28 | $1.59 | $1.59 | $1.56 | $1.57 | $1.57 | 3,665 |
| 2021-09-27 | $1.61 | $1.63 | $1.59 | $1.59 | $1.59 | 2,650 |
| 2021-09-24 | $1.50 | $1.63 | $1.50 | $1.63 | $1.63 | 1,395 |
| 2021-09-23 | $1.64 | $1.64 | $1.61 | $1.61 | $1.61 | 1,026 |
| 2021-09-22 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 230 |
| 2021-09-21 | $1.63 | $1.64 | $1.63 | $1.64 | $1.64 | 1,050 |
| 2021-09-20 | $1.68 | $1.68 | $1.63 | $1.63 | $1.63 | 4,419 |
| 2021-09-17 | $1.66 | $1.67 | $1.65 | $1.67 | $1.67 | 3,162 |
| 2021-09-16 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 120 |
| 2021-09-15 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
| 2021-09-14 | $1.72 | $1.75 | $1.71 | $1.71 | $1.71 | 1,900 |
| 2021-09-13 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 216 |
| 2021-09-10 | $1.71 | $1.73 | $1.71 | $1.71 | $1.71 | 2,209 |
| 2021-09-09 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 200 |
| 2021-09-08 | $1.76 | $1.76 | $1.71 | $1.74 | $1.74 | 1,315 |
| 2021-09-07 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 550 |
| 2021-09-03 | $1.70 | $1.85 | $1.65 | $1.85 | $1.85 | 3,918 |
| 2021-09-02 | $1.75 | $1.76 | $1.75 | $1.76 | $1.76 | 1,464 |
| 2021-09-01 | $1.78 | $1.78 | $1.75 | $1.78 | $1.78 | 4,300 |
| 2021-08-31 | $1.77 | $1.77 | $1.74 | $1.74 | $1.74 | 1,000 |
| 2021-08-30 | $1.71 | $1.74 | $1.71 | $1.72 | $1.72 | 5,846 |
| 2021-08-27 | $1.66 | $1.70 | $1.65 | $1.70 | $1.70 | 7,700 |
| 2021-08-26 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 6,939 |
| 2021-08-25 | $1.68 | $1.68 | $1.66 | $1.66 | $1.66 | 2,237 |
| 2021-08-24 | $1.68 | $1.68 | $1.67 | $1.68 | $1.68 | 6,800 |
| 2021-08-23 | $1.63 | $1.66 | $1.63 | $1.65 | $1.65 | 4,247 |
| 2021-08-20 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 1,000 |
| 2021-08-19 | $1.63 | $1.65 | $1.63 | $1.63 | $1.63 | 30,227 |
| 2021-08-18 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 112 |
| 2021-08-17 | $1.65 | $1.67 | $1.65 | $1.67 | $1.67 | 6,336 |
| 2021-08-16 | $1.66 | $1.69 | $1.66 | $1.68 | $1.68 | 26,900 |
| 2021-08-13 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 1,000 |
| 2021-08-12 | $1.64 | $1.68 | $1.64 | $1.65 | $1.65 | 2,600 |
| 2021-08-11 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 500 |
| 2021-08-10 | $1.62 | $1.67 | $1.61 | $1.67 | $1.67 | 2,973 |
| 2021-08-09 | $1.74 | $1.74 | $1.60 | $1.60 | $1.60 | 17,790 |
| 2021-08-06 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 70 |
| 2021-08-05 | $1.75 | $1.75 | $1.73 | $1.74 | $1.74 | 3,000 |
| 2021-08-04 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 2 |
| 2021-08-03 | $1.70 | $1.76 | $1.69 | $1.75 | $1.75 | 11,594 |
| 2021-08-02 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 1,136 |
| 2021-07-30 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 200 |
| 2021-07-29 | $1.75 | $1.77 | $1.70 | $1.77 | $1.77 | 79,350 |
| 2021-07-28 | $1.69 | $1.75 | $1.66 | $1.70 | $1.70 | 29,202 |
| 2021-07-27 | $1.68 | $1.71 | $1.65 | $1.71 | $1.71 | 1,100 |
| 2021-07-26 | $1.78 | $1.78 | $1.67 | $1.71 | $1.71 | 6,785 |
| 2021-07-23 | $1.69 | $1.72 | $1.69 | $1.72 | $1.72 | 1,169 |
| 2021-07-22 | $1.78 | $1.78 | $1.69 | $1.69 | $1.69 | 3,110 |
| 2021-07-21 | $1.61 | $1.80 | $1.60 | $1.80 | $1.80 | 1,400 |
| 2021-07-20 | $1.77 | $1.77 | $1.66 | $1.68 | $1.68 | 1,100 |
| 2021-07-19 | $1.66 | $1.72 | $1.65 | $1.72 | $1.72 | 14,675 |
| 2021-07-16 | $1.74 | $1.75 | $1.72 | $1.74 | $1.74 | 1,500 |
| 2021-07-15 | $1.80 | $1.82 | $1.75 | $1.75 | $1.75 | 1,937 |
| 2021-07-14 | $1.84 | $1.84 | $1.81 | $1.81 | $1.81 | 2,100 |
| 2021-07-13 | $1.88 | $1.88 | $1.80 | $1.80 | $1.80 | 450 |
| 2021-07-12 | $1.79 | $1.83 | $1.75 | $1.83 | $1.83 | 13,190 |
| 2021-07-09 | $1.76 | $1.79 | $1.68 | $1.76 | $1.76 | 26,099 |
| 2021-07-08 | $1.85 | $1.85 | $1.76 | $1.80 | $1.80 | 6,000 |
| 2021-07-07 | $1.84 | $1.85 | $1.81 | $1.85 | $1.85 | 2,293 |
| 2021-07-06 | $1.86 | $1.87 | $1.85 | $1.85 | $1.85 | 11,242 |
| 2021-07-02 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 1,400 |
| 2021-07-01 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 335 |
| 2021-06-30 | $1.80 | $1.85 | $1.80 | $1.85 | $1.85 | 4,737 |
| 2021-06-29 | $1.82 | $1.92 | $1.81 | $1.86 | $1.86 | 3,810 |
| 2021-06-28 | $1.87 | $1.87 | $1.80 | $1.87 | $1.87 | 21,204 |
| 2021-06-25 | $1.87 | $1.87 | $1.75 | $1.78 | $1.78 | 17,111 |
| 2021-06-24 | $1.86 | $1.86 | $1.84 | $1.86 | $1.86 | 2,604 |
| 2021-06-23 | $1.85 | $1.92 | $1.83 | $1.87 | $1.87 | 7,876 |
| 2021-06-22 | $1.85 | $1.86 | $1.85 | $1.86 | $1.86 | 3,658 |
| 2021-06-21 | $1.86 | $1.86 | $1.80 | $1.84 | $1.84 | 30,430 |
| 2021-06-18 | $2.11 | $2.11 | $1.76 | $1.84 | $1.84 | 40,711 |
| 2021-06-17 | $2.07 | $2.07 | $1.78 | $1.89 | $1.89 | 141,088 |
| 2021-06-16 | $2.07 | $2.10 | $2.06 | $2.06 | $2.06 | 1,620 |
| 2021-06-15 | $2.09 | $2.11 | $2.08 | $2.08 | $2.08 | 1,800 |
| 2021-06-14 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 1,060 |
| 2021-06-11 | $2.15 | $2.15 | $2.13 | $2.13 | $2.13 | 3,602 |
| 2021-06-10 | $2.19 | $2.19 | $2.17 | $2.17 | $2.17 | 2,802 |
| 2021-06-09 | $2.15 | $2.25 | $2.15 | $2.25 | $2.25 | 9,525 |
| 2021-06-08 | $2.25 | $2.25 | $2.23 | $2.23 | $2.23 | 1,051 |
| 2021-06-07 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 0 |
| 2021-06-04 | $2.23 | $2.28 | $2.18 | $2.27 | $2.27 | 18,275 |
| 2021-06-03 | $2.15 | $2.15 | $2.13 | $2.13 | $2.13 | 750 |
| 2021-06-02 | $2.19 | $2.19 | $2.17 | $2.19 | $2.19 | 575 |
| 2021-06-01 | $2.05 | $2.22 | $2.05 | $2.15 | $2.15 | 33,678 |
| 2021-05-28 | $2.10 | $2.14 | $2.08 | $2.14 | $2.14 | 3,350 |
| 2021-05-27 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 160 |
| 2021-05-26 | $2.10 | $2.11 | $2.10 | $2.10 | $2.10 | 11,940 |
| 2021-05-25 | $2.11 | $2.11 | $2.06 | $2.06 | $2.06 | 1,400 |
| 2021-05-24 | $2.07 | $2.11 | $1.85 | $2.11 | $2.11 | 6,317 |
| 2021-05-21 | $2.13 | $2.13 | $2.09 | $2.09 | $2.09 | 1,520 |
| 2021-05-20 | $2.08 | $2.10 | $2.07 | $2.10 | $2.10 | 6,099 |
| 2021-05-19 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 404 |
| 2021-05-18 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 1,250 |
| 2021-05-17 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 2,500 |
| 2021-05-14 | $2.04 | $2.04 | $2.01 | $2.02 | $2.02 | 9,545 |
| 2021-05-13 | $2.00 | $2.00 | $1.98 | $1.99 | $1.99 | 5,350 |
| 2021-05-12 | $2.00 | $2.12 | $1.98 | $1.98 | $1.98 | 7,381 |
| 2021-05-11 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 1,345 |
| 2021-05-10 | $2.03 | $2.05 | $1.99 | $1.99 | $1.99 | 12,627 |
| 2021-05-07 | $2.08 | $2.10 | $1.98 | $2.00 | $2.00 | 31,600 |
| 2021-05-06 | $2.10 | $2.12 | $2.08 | $2.11 | $2.11 | 1,907 |
| 2021-05-05 | $2.05 | $2.06 | $2.05 | $2.06 | $2.06 | 7,162 |
| 2021-05-04 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 1,000 |
| 2021-05-03 | $2.07 | $2.11 | $2.07 | $2.07 | $2.07 | 8,060 |
| 2021-04-30 | $2.06 | $2.06 | $2.03 | $2.04 | $2.04 | 13,429 |
| 2021-04-29 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 36 |
| 2021-04-28 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 500 |
| 2021-04-27 | $2.09 | $2.10 | $2.06 | $2.06 | $2.06 | 1,865 |
| 2021-04-26 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 2,000 |
| 2021-04-23 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 0 |
| 2021-04-22 | $2.09 | $2.10 | $2.04 | $2.04 | $2.04 | 25,200 |
| 2021-04-21 | $2.08 | $2.10 | $2.05 | $2.08 | $2.08 | 54,600 |
| 2021-04-20 | $2.01 | $2.01 | $2.00 | $2.01 | $2.01 | 24,423 |
| 2021-04-19 | $2.10 | $2.10 | $1.99 | $1.99 | $1.99 | 16,601 |
| 2021-04-16 | $2.12 | $2.13 | $2.07 | $2.10 | $2.10 | 4,243 |
| 2021-04-15 | $1.99 | $2.06 | $1.99 | $2.06 | $2.06 | 24,700 |
| 2021-04-14 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 100 |
| 2021-04-13 | $2.00 | $2.00 | $1.98 | $2.00 | $2.00 | 2,750 |
| 2021-04-12 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 250 |
| 2021-04-09 | $2.00 | $2.02 | $2.00 | $2.02 | $2.02 | 7,800 |
| 2021-04-08 | $2.05 | $2.06 | $2.02 | $2.06 | $2.06 | 10,877 |
| 2021-04-07 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 100 |
| 2021-04-06 | $2.00 | $2.03 | $1.92 | $1.95 | $1.95 | 10,950 |
| 2021-04-05 | $1.98 | $2.04 | $1.95 | $2.00 | $2.00 | 4,220 |
| 2021-04-01 | $1.94 | $1.99 | $1.94 | $1.97 | $1.97 | 4,540 |
| 2021-03-31 | $1.91 | $1.95 | $1.91 | $1.95 | $1.95 | 2,700 |
| 2021-03-30 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 350 |
| 2021-03-29 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 500 |
| 2021-03-26 | $1.96 | $1.97 | $1.91 | $1.96 | $1.96 | 4,725 |
| 2021-03-25 | $1.97 | $1.97 | $1.94 | $1.94 | $1.94 | 3,400 |
| 2021-03-24 | $2.00 | $2.01 | $1.96 | $1.96 | $1.96 | 4,960 |
| 2021-03-23 | $2.00 | $2.00 | $1.98 | $1.98 | $1.98 | 8,380 |
| 2021-03-22 | $2.01 | $2.03 | $2.01 | $2.03 | $2.03 | 4,100 |
| 2021-03-19 | $1.99 | $1.99 | $1.98 | $1.98 | $1.98 | 12,455 |
| 2021-03-18 | $2.03 | $2.03 | $1.95 | $1.95 | $1.95 | 31,250 |
| 2021-03-17 | $2.02 | $2.02 | $1.98 | $2.00 | $2.00 | 65,400 |
| 2021-03-16 | $2.02 | $2.04 | $2.00 | $2.03 | $2.03 | 17,520 |
| 2021-03-15 | $2.05 | $2.05 | $1.98 | $1.99 | $1.99 | 7,240 |
| 2021-03-12 | $1.97 | $2.01 | $1.97 | $2.01 | $2.01 | 2,336 |
| 2021-03-11 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 600 |
| 2021-03-10 | $2.02 | $2.03 | $1.99 | $1.99 | $1.99 | 33,610 |
| 2021-03-09 | $1.99 | $2.02 | $1.99 | $2.02 | $2.02 | 9,797 |
| 2021-03-08 | $1.99 | $2.01 | $1.96 | $2.00 | $2.00 | 4,850 |
| 2021-03-05 | $2.00 | $2.00 | $1.91 | $1.91 | $1.91 | 5,220 |
| 2021-03-04 | $2.02 | $2.02 | $1.96 | $1.96 | $1.96 | 11,852 |
| 2021-03-03 | $2.00 | $2.01 | $1.99 | $1.99 | $1.99 | 63,802 |
| 2021-03-02 | $2.05 | $2.05 | $2.00 | $2.04 | $2.04 | 9,550 |
| 2021-03-01 | $1.99 | $1.99 | $1.95 | $1.99 | $1.99 | 5,364 |
| 2021-02-26 | $2.07 | $2.08 | $2.01 | $2.01 | $2.01 | 32,455 |
| 2021-02-25 | $2.17 | $2.20 | $2.09 | $2.18 | $2.18 | 9,944 |
| 2021-02-24 | $2.20 | $2.20 | $2.18 | $2.18 | $2.18 | 9,944 |
| 2021-02-23 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 2,200 |
| 2021-02-22 | $2.22 | $2.22 | $2.19 | $2.20 | $2.20 | 8,021 |
| 2021-02-19 | $2.25 | $2.25 | $2.18 | $2.18 | $2.18 | 7,212 |
| 2021-02-18 | $2.18 | $2.19 | $2.18 | $2.19 | $2.19 | 5,478 |
| 2021-02-17 | $2.24 | $2.24 | $2.20 | $2.23 | $2.23 | 17,635 |
| 2021-02-16 | $2.23 | $2.25 | $2.21 | $2.23 | $2.23 | 3,927 |
| 2021-02-12 | $2.17 | $2.25 | $2.17 | $2.23 | $2.23 | 712 |
| 2021-02-11 | $2.26 | $2.27 | $2.18 | $2.20 | $2.20 | 14,656 |
| 2021-02-10 | $2.29 | $2.29 | $2.26 | $2.29 | $2.29 | 9,900 |
| 2021-02-09 | $2.22 | $2.29 | $2.22 | $2.29 | $2.29 | 9,900 |
| 2021-02-08 | $2.24 | $2.26 | $2.23 | $2.25 | $2.25 | 18,907 |
| 2021-02-05 | $2.25 | $2.25 | $2.21 | $2.24 | $2.24 | 11,175 |
| 2021-02-04 | $2.23 | $2.24 | $2.22 | $2.24 | $2.24 | 7,289 |
| 2021-02-03 | $2.27 | $2.28 | $2.27 | $2.27 | $2.27 | 2,358 |
| 2021-02-02 | $2.28 | $2.30 | $2.28 | $2.28 | $2.28 | 5,635 |
| 2021-02-01 | $2.28 | $2.34 | $2.28 | $2.34 | $2.34 | 5,721 |
| 2021-01-29 | $2.36 | $2.36 | $2.19 | $2.30 | $2.30 | 11,377 |
| 2021-01-28 | $2.24 | $2.29 | $2.23 | $2.28 | $2.28 | 20,562 |
| 2021-01-27 | $2.24 | $2.29 | $2.16 | $2.24 | $2.24 | 15,208 |
| 2021-01-26 | $2.27 | $2.33 | $2.27 | $2.30 | $2.30 | 866 |
| 2021-01-25 | $2.29 | $2.32 | $2.14 | $2.23 | $2.23 | 22,425 |
| 2021-01-22 | $2.27 | $2.27 | $2.22 | $2.25 | $2.25 | 6,011 |
| 2021-01-21 | $2.34 | $2.34 | $2.22 | $2.23 | $2.23 | 15,739 |
| 2021-01-20 | $2.32 | $2.38 | $2.32 | $2.36 | $2.36 | 36,088 |
| 2021-01-19 | $2.18 | $2.35 | $2.18 | $2.35 | $2.35 | 14,566 |
| 2021-01-15 | $2.27 | $2.30 | $2.27 | $2.29 | $2.29 | 9,750 |
| 2021-01-14 | $2.26 | $2.32 | $2.26 | $2.32 | $2.32 | 33,261 |
| 2021-01-13 | $2.27 | $2.30 | $2.24 | $2.25 | $2.25 | 8,125 |
| 2021-01-12 | $2.27 | $2.30 | $2.27 | $2.30 | $2.30 | 4,877 |
| 2021-01-11 | $2.33 | $2.41 | $2.27 | $2.28 | $2.28 | 18,837 |
| 2021-01-08 | $2.28 | $2.40 | $2.28 | $2.40 | $2.40 | 9,684 |
| 2021-01-07 | $2.52 | $2.55 | $2.50 | $2.50 | $2.50 | 4,350 |
| 2021-01-06 | $2.60 | $2.60 | $2.49 | $2.51 | $2.51 | 15,054 |
| 2021-01-05 | $2.65 | $2.65 | $2.58 | $2.58 | $2.58 | 5,139 |
| 2021-01-04 | $2.48 | $2.64 | $2.48 | $2.50 | $2.50 | 29,119 |
| 2020-12-31 | $2.44 | $2.50 | $2.44 | $2.48 | $2.48 | 3,389 |
| 2020-12-30 | $2.41 | $2.43 | $2.40 | $2.41 | $2.41 | 9,305 |
| 2020-12-29 | $2.35 | $2.38 | $2.33 | $2.35 | $2.35 | 23,449 |
| 2020-12-28 | $2.33 | $2.50 | $2.10 | $2.30 | $2.30 | 10,189 |
| 2020-12-24 | $2.29 | $2.34 | $2.29 | $2.33 | $2.33 | 1,280 |
| 2020-12-23 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 3,100 |
| 2020-12-22 | $2.32 | $2.33 | $2.25 | $2.27 | $2.27 | 11,940 |
| 2020-12-21 | $2.38 | $2.38 | $2.30 | $2.32 | $2.32 | 17,618 |
| 2020-12-18 | $2.36 | $2.39 | $2.36 | $2.38 | $2.38 | 6,445 |
| 2020-12-17 | $2.36 | $2.38 | $2.34 | $2.36 | $2.36 | 4,151 |
| 2020-12-16 | $2.37 | $2.37 | $2.35 | $2.35 | $2.35 | 1,860 |
| 2020-12-15 | $2.36 | $2.38 | $2.33 | $2.38 | $2.38 | 3,289 |
| 2020-12-14 | $2.30 | $2.39 | $2.29 | $2.29 | $2.29 | 26,310 |
| 2020-12-11 | $2.23 | $2.29 | $2.23 | $2.27 | $2.27 | 1,750 |
| 2020-12-10 | $2.30 | $2.30 | $2.19 | $2.26 | $2.26 | 39,815 |
| 2020-12-09 | $2.39 | $2.39 | $2.34 | $2.36 | $2.36 | 5,944 |
| 2020-12-08 | $2.39 | $2.42 | $2.33 | $2.38 | $2.38 | 13,469 |
| 2020-12-07 | $2.35 | $2.42 | $2.34 | $2.42 | $2.42 | 14,863 |
| 2020-12-04 | $2.33 | $2.39 | $2.33 | $2.39 | $2.39 | 11,260 |
| 2020-12-03 | $2.44 | $2.44 | $2.30 | $2.39 | $2.39 | 25,634 |
| 2020-12-02 | $2.19 | $2.41 | $2.19 | $2.41 | $2.41 | 11,957 |
| 2020-12-01 | $2.27 | $2.32 | $2.23 | $2.30 | $2.30 | 44,066 |
| 2020-11-30 | $2.25 | $2.29 | $2.22 | $2.25 | $2.25 | 22,140 |
| 2020-11-27 | $2.14 | $2.21 | $2.13 | $2.18 | $2.18 | 4,900 |
| 2020-11-25 | $1.88 | $2.11 | $1.88 | $1.99 | $1.99 | 5,500 |
| 2020-11-24 | $1.79 | $1.88 | $1.79 | $1.80 | $1.80 | 22,605 |
| 2020-11-23 | $1.90 | $1.90 | $1.73 | $1.76 | $1.76 | 69,684 |
| 2020-11-20 | $1.93 | $1.93 | $1.87 | $1.87 | $1.87 | 15,952 |
| 2020-11-19 | $1.87 | $1.92 | $1.85 | $1.91 | $1.91 | 23,199 |
| 2020-11-18 | $2.09 | $2.09 | $1.92 | $1.92 | $1.92 | 7,059 |
| 2020-11-17 | $2.04 | $2.08 | $2.04 | $2.08 | $2.08 | 2,270 |
| 2020-11-16 | $2.14 | $2.14 | $2.06 | $2.09 | $2.09 | 27,275 |
| 2020-11-13 | $2.17 | $2.17 | $2.13 | $2.14 | $2.14 | 25,925 |
| 2020-11-12 | $2.16 | $2.18 | $2.16 | $2.18 | $2.18 | 10,745 |
| 2020-11-11 | $2.15 | $2.15 | $2.14 | $2.14 | $2.14 | 282 |
| 2020-11-10 | $2.13 | $2.27 | $2.13 | $2.20 | $2.20 | 22,740 |
| 2020-11-09 | $2.26 | $2.32 | $2.15 | $2.22 | $2.22 | 13,165 |
| 2020-11-06 | $2.32 | $2.32 | $2.21 | $2.26 | $2.26 | 12,293 |
| 2020-11-05 | $2.30 | $2.33 | $2.27 | $2.28 | $2.28 | 21,535 |
| 2020-11-04 | $2.25 | $2.27 | $2.22 | $2.26 | $2.26 | 3,500 |
| 2020-11-03 | $2.19 | $2.22 | $2.18 | $2.20 | $2.20 | 7,795 |
| 2020-11-02 | $2.17 | $2.22 | $2.15 | $2.17 | $2.17 | 9,372 |
| 2020-10-30 | $2.07 | $2.15 | $2.00 | $2.15 | $2.15 | 7,544 |
| 2020-10-29 | $2.01 | $2.07 | $2.01 | $2.06 | $2.06 | 5,505 |
| 2020-10-28 | $2.10 | $2.10 | $2.00 | $2.08 | $2.08 | 19,000 |
| 2020-10-27 | $2.18 | $2.20 | $2.17 | $2.17 | $2.17 | 1,632 |
| 2020-10-26 | $2.20 | $2.20 | $2.15 | $2.18 | $2.18 | 14,440 |
| 2020-10-23 | $2.28 | $2.28 | $2.21 | $2.21 | $2.21 | 3,484 |
| 2020-10-22 | $2.10 | $2.45 | $2.10 | $2.24 | $2.24 | 8,476 |
| 2020-10-21 | $2.41 | $2.41 | $2.24 | $2.28 | $2.28 | 5,975 |
| 2020-10-20 | $2.29 | $2.34 | $2.23 | $2.27 | $2.27 | 33,575 |
| 2020-10-19 | $2.34 | $2.47 | $2.27 | $2.33 | $2.33 | 16,325 |
| 2020-10-16 | $2.47 | $2.52 | $2.43 | $2.45 | $2.45 | 8,347 |
| 2020-10-15 | $2.63 | $2.64 | $2.54 | $2.54 | $2.54 | 13,278 |
| 2020-10-14 | $2.31 | $2.69 | $2.31 | $2.69 | $2.69 | 10,159 |
| 2020-10-13 | $2.33 | $2.33 | $2.30 | $2.31 | $2.31 | 3,715 |
| 2020-10-12 | $3.88 | $3.88 | $2.31 | $2.80 | $2.80 | 1,665 |
| 2020-10-09 | $2.27 | $2.30 | $2.26 | $2.30 | $2.30 | 3,650 |
| 2020-10-08 | $2.26 | $2.27 | $2.19 | $2.27 | $2.27 | 5,922 |
| 2020-10-07 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 186 |
| 2020-10-06 | $2.35 | $2.36 | $2.34 | $2.34 | $2.34 | 5,041 |
| 2020-10-05 | $2.33 | $2.34 | $2.33 | $2.34 | $2.34 | 11,200 |
| 2020-10-02 | $2.39 | $2.39 | $2.33 | $2.33 | $2.33 | 6,459 |
| 2020-10-01 | $2.32 | $2.39 | $2.32 | $2.39 | $2.39 | 11,817 |
| 2020-09-30 | $2.35 | $2.37 | $2.33 | $2.33 | $2.33 | 14,519 |
| 2020-09-29 | $2.30 | $2.39 | $2.28 | $2.36 | $2.36 | 16,209 |
| 2020-09-28 | $2.17 | $2.25 | $2.17 | $2.25 | $2.25 | 23,366 |
| 2020-09-25 | $2.11 | $2.14 | $2.09 | $2.09 | $2.09 | 34,400 |
| 2020-09-24 | $2.10 | $2.20 | $2.10 | $2.12 | $2.12 | 35,020 |
| 2020-09-23 | $2.16 | $2.16 | $2.08 | $2.08 | $2.08 | 16,710 |
| 2020-09-22 | $2.26 | $2.26 | $2.14 | $2.21 | $2.21 | 32,217 |
| 2020-09-21 | $2.19 | $2.21 | $2.18 | $2.19 | $2.19 | 17,017 |
| 2020-09-18 | $2.17 | $2.18 | $2.15 | $2.18 | $2.18 | 11,240 |
| 2020-09-17 | $2.14 | $2.19 | $2.12 | $2.16 | $2.16 | 15,970 |
| 2020-09-16 | $2.04 | $2.23 | $2.01 | $2.20 | $2.20 | 29,837 |
| 2020-09-15 | $1.84 | $1.94 | $1.84 | $1.90 | $1.90 | 15,362 |
| 2020-09-14 | $1.86 | $1.98 | $1.84 | $1.86 | $1.86 | 71,865 |
| 2020-09-11 | $1.84 | $1.96 | $1.80 | $1.96 | $1.96 | 23,394 |
| 2020-09-10 | $1.88 | $1.91 | $1.84 | $1.87 | $1.87 | 10,090 |
| 2020-09-09 | $1.82 | $1.96 | $1.81 | $1.84 | $1.84 | 27,327 |
| 2020-09-08 | $1.78 | $1.82 | $1.78 | $1.80 | $1.80 | 18,506 |
| 2020-09-04 | $1.83 | $1.83 | $1.82 | $1.82 | $1.82 | 850 |
| 2020-09-03 | $1.81 | $1.84 | $1.80 | $1.80 | $1.80 | 11,332 |
| 2020-09-02 | $1.91 | $1.91 | $1.85 | $1.87 | $1.87 | 4,772 |
| 2020-09-01 | $1.85 | $1.90 | $1.85 | $1.90 | $1.90 | 8,638 |
| 2020-08-31 | $1.83 | $1.85 | $1.83 | $1.83 | $1.83 | 66,744 |
| 2020-08-28 | $1.91 | $1.91 | $1.84 | $1.85 | $1.85 | 67,263 |
| 2020-08-27 | $1.91 | $2.00 | $1.85 | $1.90 | $1.90 | 3,905 |
| 2020-08-26 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 48,061 |
| 2020-08-25 | $1.79 | $1.85 | $1.77 | $1.77 | $1.77 | 46,900 |
| 2020-08-24 | $1.79 | $1.82 | $1.78 | $1.81 | $1.81 | 16,543 |
| 2020-08-21 | $1.77 | $1.85 | $1.77 | $1.85 | $1.85 | 10,700 |
| 2020-08-20 | $1.77 | $1.88 | $1.77 | $1.86 | $1.86 | 44,454 |
| 2020-08-19 | $1.88 | $1.91 | $1.79 | $1.85 | $1.85 | 7,098 |
| 2020-08-18 | $2.00 | $2.15 | $1.99 | $2.01 | $2.01 | 43,237 |
| 2020-08-17 | $1.90 | $2.01 | $1.90 | $2.00 | $2.00 | 62,661 |
| 2020-08-14 | $1.85 | $1.85 | $1.80 | $1.83 | $1.83 | 23,116 |
| 2020-08-13 | $1.82 | $1.89 | $1.82 | $1.85 | $1.85 | 5,863 |
| 2020-08-12 | $1.81 | $1.85 | $1.79 | $1.85 | $1.85 | 29,153 |
| 2020-08-11 | $1.82 | $1.86 | $1.74 | $1.80 | $1.80 | 35,888 |
| 2020-08-10 | $1.88 | $1.94 | $1.84 | $1.89 | $1.89 | 11,395 |
| 2020-08-07 | $2.01 | $2.01 | $1.85 | $1.94 | $1.94 | 36,784 |
| 2020-08-06 | $2.09 | $2.09 | $1.84 | $1.99 | $1.99 | 72,958 |
| 2020-08-05 | $2.06 | $2.15 | $2.04 | $2.05 | $2.05 | 46,144 |
| 2020-08-04 | $1.93 | $2.10 | $1.93 | $2.01 | $2.01 | 65,496 |
| 2020-08-03 | $1.83 | $2.15 | $1.83 | $1.85 | $1.85 | 3,561 |
| 2020-07-31 | $1.95 | $1.97 | $1.93 | $1.94 | $1.94 | 34,755 |
| 2020-07-30 | $1.91 | $1.92 | $1.90 | $1.91 | $1.91 | 4,689 |
| 2020-07-29 | $1.91 | $2.00 | $1.91 | $2.00 | $2.00 | 11,994 |
| 2020-07-28 | $2.02 | $2.03 | $2.02 | $2.03 | $2.03 | 2,742 |
| 2020-07-27 | $2.03 | $2.13 | $2.03 | $2.06 | $2.06 | 23,696 |
| 2020-07-24 | $1.95 | $1.99 | $1.91 | $1.99 | $1.99 | 14,196 |
| 2020-07-23 | $2.00 | $2.00 | $1.91 | $1.99 | $1.99 | 13,587 |
| 2020-07-22 | $1.85 | $1.97 | $1.85 | $1.95 | $1.95 | 32,200 |
| 2020-07-21 | $1.88 | $1.92 | $1.81 | $1.85 | $1.85 | 60,300 |
| 2020-07-20 | $1.80 | $1.83 | $1.75 | $1.81 | $1.81 | 62,800 |
| 2020-07-17 | $1.76 | $1.76 | $1.75 | $1.75 | $1.75 | 42,900 |
| 2020-07-16 | $1.74 | $1.78 | $1.74 | $1.74 | $1.74 | 9,200 |
| 2020-07-15 | $1.79 | $1.85 | $1.79 | $1.85 | $1.85 | 27,200 |
| 2020-07-14 | $1.85 | $1.85 | $1.72 | $1.72 | $1.72 | 28,000 |
| 2020-07-13 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 1,200 |
| 2020-07-10 | $1.92 | $1.93 | $1.90 | $1.90 | $1.90 | 1,900 |
| 2020-07-09 | $1.95 | $1.95 | $1.80 | $1.92 | $1.92 | 15,100 |
| 2020-07-08 | $2.04 | $2.04 | $1.97 | $1.97 | $1.97 | 680 |
| 2020-07-07 | $2.00 | $2.00 | $1.93 | $1.98 | $1.98 | 11,600 |
| 2020-07-06 | $1.94 | $2.03 | $1.94 | $2.00 | $2.00 | 11,500 |
| 2020-07-02 | $1.91 | $1.98 | $1.88 | $1.91 | $1.91 | 12,603 |
| 2020-07-01 | $2.00 | $2.10 | $2.00 | $2.07 | $2.07 | 7,819 |
| 2020-06-30 | $1.82 | $1.92 | $1.82 | $1.89 | $1.89 | 12,253 |
| 2020-06-29 | $1.80 | $1.90 | $1.78 | $1.78 | $1.78 | 27,074 |
| 2020-06-26 | $1.76 | $1.80 | $1.73 | $1.80 | $1.80 | 13,300 |
| 2020-06-25 | $1.72 | $1.75 | $1.72 | $1.75 | $1.75 | 3,438 |
| 2020-06-24 | $1.89 | $1.89 | $1.73 | $1.73 | $1.73 | 5,392 |
| 2020-06-23 | $1.73 | $1.77 | $1.72 | $1.77 | $1.77 | 11,700 |
| 2020-06-22 | $1.67 | $2.00 | $1.63 | $1.67 | $1.67 | 36,180 |
| 2020-06-18 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 1,147 |
| 2020-06-17 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 1,900 |
| 2020-06-16 | $1.65 | $1.77 | $1.62 | $1.64 | $1.64 | 26,863 |
| 2020-06-15 | $1.68 | $1.77 | $1.62 | $1.70 | $1.70 | 34,219 |
| 2020-06-12 | $1.70 | $1.70 | $1.65 | $1.67 | $1.67 | 15,650 |
| 2020-06-11 | $1.74 | $1.75 | $1.63 | $1.70 | $1.70 | 31,680 |
| 2020-06-10 | $1.80 | $1.80 | $1.69 | $1.69 | $1.69 | 11,619 |
| 2020-06-09 | $1.77 | $1.80 | $1.77 | $1.79 | $1.79 | 7,865 |
| 2020-06-08 | $1.68 | $1.80 | $1.68 | $1.75 | $1.75 | 39,660 |
| 2020-06-05 | $1.90 | $1.90 | $1.66 | $1.68 | $1.68 | 25,096 |
| 2020-06-04 | $1.73 | $1.85 | $1.73 | $1.76 | $1.76 | 11,798 |
| 2020-06-03 | $1.72 | $1.72 | $1.70 | $1.70 | $1.70 | 5,015 |
| 2020-06-02 | $1.80 | $1.81 | $1.76 | $1.79 | $1.79 | 7,940 |
| 2020-06-01 | $1.81 | $1.83 | $1.74 | $1.79 | $1.79 | 32,293 |
| 2020-05-29 | $1.83 | $1.90 | $1.80 | $1.90 | $1.90 | 7,535 |
| 2020-05-28 | $1.88 | $1.88 | $1.79 | $1.80 | $1.80 | 6,990 |
| 2020-05-27 | $1.93 | $1.96 | $1.81 | $1.88 | $1.88 | 13,145 |
| 2020-05-26 | $1.85 | $1.87 | $1.84 | $1.85 | $1.85 | 2,554 |
| 2020-05-22 | $1.69 | $1.80 | $1.69 | $1.80 | $1.80 | 7,775 |
| 2020-05-21 | $1.55 | $1.70 | $1.55 | $1.70 | $1.70 | 2,040 |
| 2020-05-20 | $1.52 | $1.56 | $1.50 | $1.55 | $1.55 | 21,586 |
| 2020-05-19 | $1.49 | $1.50 | $1.40 | $1.40 | $1.40 | 5,050 |
| 2020-05-18 | $1.38 | $1.50 | $1.38 | $1.38 | $1.38 | 660 |
| 2020-05-15 | $1.44 | $1.44 | $1.34 | $1.40 | $1.40 | 6,300 |
| 2020-05-14 | $1.36 | $1.47 | $1.36 | $1.47 | $1.47 | 3,500 |
| 2020-05-13 | $1.41 | $1.49 | $1.37 | $1.37 | $1.37 | 15,370 |
| 2020-05-12 | $1.41 | $1.41 | $1.32 | $1.41 | $1.41 | 7,300 |
| 2020-05-11 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 337 |
| 2020-05-08 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 352 |
| 2020-05-07 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 1,000 |
| 2020-05-06 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 11,745 |
| 2020-05-05 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 10,036 |
| 2020-05-04 | $1.43 | $1.43 | $1.37 | $1.37 | $1.37 | 1,384 |
| 2020-04-30 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 700 |
| 2020-04-29 | $1.56 | $1.56 | $1.43 | $1.49 | $1.49 | 6,087 |
| 2020-04-28 | $1.47 | $1.69 | $1.47 | $1.55 | $1.55 | 2,480 |
| 2020-04-27 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 10,103 |
| 2020-04-24 | $1.55 | $1.55 | $1.37 | $1.37 | $1.37 | 7,570 |
| 2020-04-23 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 31,516 |
| 2020-04-22 | $1.25 | $1.25 | $1.19 | $1.19 | $1.19 | 1,317 |
| 2020-04-20 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 10,940 |
| 2020-04-17 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 100 |
| 2020-04-16 | $1.11 | $1.19 | $1.11 | $1.16 | $1.16 | 12,119 |
| 2020-04-15 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 674 |
| 2020-04-14 | $1.17 | $1.25 | $1.17 | $1.25 | $1.25 | 4,744 |
| 2020-04-13 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 50,000 |
| 2020-04-09 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 56 |
| 2020-04-08 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 1,330 |
| 2020-04-07 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 178 |
| 2020-04-06 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 5,000 |
| 2020-04-03 | $1.05 | $1.06 | $1.02 | $1.06 | $1.06 | 4,205 |
| 2020-04-02 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 7,000 |
| 2020-03-30 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 500 |
| 2020-03-25 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 11,305 |
| 2020-03-24 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 7,000 |
| 2020-03-23 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 9,327 |
| 2020-03-20 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 6,500 |
| 2020-03-19 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 13,168 |
| 2020-03-18 | $0.85 | $0.85 | $0.78 | $0.78 | $0.78 | 12,990 |
| 2020-03-17 | $0.81 | $0.90 | $0.81 | $0.85 | $0.85 | 20,807 |
| 2020-03-16 | $0.79 | $0.80 | $0.64 | $0.80 | $0.80 | 28,715 |
| 2020-03-13 | $1.39 | $1.39 | $0.89 | $0.92 | $0.92 | 21,780 |
| 2020-03-12 | $1.25 | $1.39 | $1.00 | $1.09 | $1.09 | 16,392 |
| 2020-03-11 | $1.32 | $1.32 | $1.28 | $1.28 | $1.28 | 4,398 |
| 2020-03-10 | $1.38 | $1.39 | $1.30 | $1.35 | $1.35 | 28,649 |
| 2020-03-09 | $1.49 | $1.49 | $1.47 | $1.48 | $1.48 | 14,375 |
| 2020-03-06 | $1.61 | $1.64 | $1.55 | $1.64 | $1.64 | 1,910 |
| 2020-03-05 | $1.67 | $1.67 | $1.66 | $1.66 | $1.66 | 2,878 |
| 2020-03-04 | $1.66 | $1.67 | $1.63 | $1.67 | $1.67 | 5,293 |
| 2020-03-03 | $1.65 | $1.65 | $1.64 | $1.65 | $1.65 | 5,390 |
| 2020-03-02 | $1.53 | $1.65 | $1.53 | $1.60 | $1.60 | 12,580 |
| 2020-02-28 | $1.58 | $1.58 | $1.25 | $1.55 | $1.55 | 17,198 |
| 2020-02-27 | $1.60 | $1.62 | $1.55 | $1.55 | $1.55 | 14,604 |
| 2020-02-26 | $1.76 | $1.79 | $1.50 | $1.75 | $1.75 | 7,290 |
| 2020-02-25 | $1.88 | $1.89 | $1.79 | $1.80 | $1.80 | 16,690 |
| 2020-02-24 | $1.95 | $1.95 | $1.86 | $1.88 | $1.88 | 34,867 |
| 2020-02-21 | $1.89 | $1.90 | $1.80 | $1.89 | $1.89 | 22,265 |
| 2020-02-20 | $1.85 | $1.85 | $1.82 | $1.82 | $1.82 | 2,875 |
| 2020-02-19 | $1.84 | $1.89 | $1.78 | $1.80 | $1.80 | 36,432 |
| 2020-02-18 | $1.88 | $1.92 | $1.85 | $1.85 | $1.85 | 5,932 |
| 2020-02-14 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 150 |
| 2020-02-13 | $1.87 | $1.87 | $1.86 | $1.86 | $1.86 | 819 |
| 2020-02-12 | $1.88 | $2.04 | $1.88 | $1.89 | $1.89 | 45,958 |
| 2020-02-11 | $1.83 | $1.85 | $1.83 | $1.85 | $1.85 | 10,700 |
| 2020-02-10 | $1.83 | $1.85 | $1.78 | $1.83 | $1.83 | 10,123 |
| 2020-02-07 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 14,012 |
| 2020-02-06 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 750 |
| 2020-02-05 | $1.75 | $1.77 | $1.74 | $1.74 | $1.74 | 15,150 |
| 2020-02-04 | $1.78 | $1.81 | $1.76 | $1.76 | $1.76 | 6,590 |
| 2020-02-03 | $1.85 | $1.85 | $1.77 | $1.77 | $1.77 | 19,782 |
| 2020-01-31 | $1.85 | $1.85 | $1.80 | $1.80 | $1.80 | 4,751 |
| 2020-01-30 | $1.91 | $1.95 | $1.88 | $1.90 | $1.90 | 7,490 |
| 2020-01-29 | $1.98 | $1.98 | $1.97 | $1.97 | $1.97 | 1,385 |
| 2020-01-28 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 2,000 |
| 2020-01-27 | $2.13 | $2.13 | $1.90 | $1.91 | $1.91 | 17,799 |
| 2020-01-24 | $2.12 | $2.13 | $2.12 | $2.12 | $2.12 | 5,250 |
| 2020-01-23 | $2.09 | $2.13 | $2.09 | $2.13 | $2.13 | 566 |
| 2020-01-22 | $2.16 | $2.16 | $2.13 | $2.13 | $2.13 | 2,360 |
| 2020-01-21 | $2.17 | $2.22 | $2.13 | $2.19 | $2.19 | 5,180 |
| 2020-01-17 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 1,301 |
| 2020-01-16 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 2,000 |
| 2020-01-15 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 907 |
| 2020-01-14 | $2.10 | $2.15 | $2.10 | $2.15 | $2.15 | 2,356 |
| 2020-01-13 | $2.10 | $2.13 | $2.10 | $2.13 | $2.13 | 4,553 |
| 2020-01-10 | $2.10 | $2.18 | $2.10 | $2.12 | $2.12 | 4,050 |
| 2020-01-09 | $2.11 | $2.11 | $2.10 | $2.11 | $2.11 | 8,624 |
| 2020-01-08 | $2.18 | $2.18 | $2.10 | $2.10 | $2.10 | 5,406 |
| 2020-01-07 | $2.05 | $2.20 | $2.05 | $2.18 | $2.18 | 11,808 |
| 2020-01-06 | $2.15 | $2.15 | $2.00 | $2.03 | $2.03 | 24,459 |
| 2020-01-03 | $2.21 | $2.21 | $2.15 | $2.15 | $2.15 | 5,660 |
| 2020-01-02 | $2.20 | $2.29 | $2.16 | $2.20 | $2.20 | 5,731 |
| 2019-12-31 | $2.18 | $2.21 | $2.18 | $2.19 | $2.19 | 1,224 |
| 2019-12-30 | $2.08 | $2.15 | $2.06 | $2.15 | $2.15 | 7,925 |
| 2019-12-27 | $2.04 | $2.04 | $2.00 | $2.00 | $2.00 | 1,041 |
| 2019-12-26 | $2.10 | $2.15 | $2.10 | $2.15 | $2.15 | 5,025 |
| 2019-12-24 | $1.97 | $1.97 | $1.93 | $1.95 | $1.95 | 2,710 |
| 2019-12-23 | $1.92 | $2.00 | $1.90 | $1.98 | $1.98 | 10,039 |
| 2019-12-20 | $1.95 | $2.04 | $1.90 | $1.90 | $1.90 | 9,800 |
| 2019-12-19 | $2.07 | $2.07 | $2.04 | $2.04 | $2.04 | 390 |
| 2019-12-18 | $2.00 | $2.00 | $1.96 | $1.96 | $1.96 | 4,325 |
| 2019-12-17 | $2.05 | $2.05 | $1.98 | $2.00 | $2.00 | 3,401 |
| 2019-12-16 | $2.08 | $2.08 | $2.00 | $2.05 | $2.05 | 11,221 |
| 2019-12-13 | $2.01 | $2.09 | $1.99 | $2.06 | $2.06 | 17,539 |
| 2019-12-12 | $1.89 | $2.00 | $1.89 | $1.95 | $1.95 | 24,664 |
| 2019-12-11 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 500 |
| 2019-12-10 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 2,210 |
| 2019-12-09 | $1.84 | $1.84 | $1.83 | $1.84 | $1.84 | 6,900 |
| 2019-12-04 | $1.87 | $1.90 | $1.81 | $1.81 | $1.81 | 7,020 |
| 2019-12-03 | $1.88 | $1.88 | $1.85 | $1.85 | $1.85 | 2,843 |
| 2019-12-02 | $1.74 | $1.89 | $1.74 | $1.85 | $1.85 | 18,370 |
| 2019-11-29 | $1.79 | $1.79 | $1.73 | $1.73 | $1.73 | 692 |
| 2019-11-27 | $1.80 | $1.90 | $1.74 | $1.74 | $1.74 | 10,550 |
| 2019-11-22 | $1.83 | $1.83 | $1.73 | $1.75 | $1.75 | 5,130 |
| 2019-11-21 | $1.85 | $1.85 | $1.75 | $1.75 | $1.75 | 2,221 |
| 2019-11-20 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 3,819 |
| 2019-11-18 | $1.75 | $1.84 | $1.75 | $1.84 | $1.84 | 6,800 |
| 2019-11-15 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 180 |
| 2019-11-14 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 5,000 |
| 2019-11-13 | $1.86 | $1.86 | $1.84 | $1.84 | $1.84 | 14,236 |
| 2019-11-12 | $1.89 | $1.89 | $1.88 | $1.89 | $1.89 | 4,921 |
| 2019-11-11 | $1.90 | $1.95 | $1.88 | $1.88 | $1.88 | 16,479 |
| 2019-11-08 | $1.95 | $1.96 | $1.85 | $1.85 | $1.85 | 16,950 |
| 2019-11-07 | $2.03 | $2.03 | $1.95 | $1.95 | $1.95 | 2,900 |
| 2019-11-06 | $1.93 | $1.95 | $1.93 | $1.95 | $1.95 | 5,238 |
| 2019-11-05 | $2.10 | $2.10 | $1.90 | $1.90 | $1.90 | 5,900 |
| 2019-11-04 | $2.14 | $2.15 | $2.10 | $2.10 | $2.10 | 8,730 |
| 2019-11-01 | $1.95 | $1.97 | $1.95 | $1.97 | $1.97 | 6,580 |
| 2019-10-31 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 360 |
| 2019-10-30 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 200 |
| 2019-10-29 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 911 |
| 2019-10-28 | $1.80 | $1.83 | $1.80 | $1.83 | $1.83 | 5,866 |
| 2019-10-25 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 8,521 |
| 2019-10-23 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 6,000 |
| 2019-10-22 | $1.84 | $1.88 | $1.84 | $1.87 | $1.87 | 2,253 |
| 2019-10-21 | $1.85 | $1.90 | $1.85 | $1.90 | $1.90 | 10,366 |
| 2019-10-18 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 900 |
| 2019-10-17 | $1.86 | $1.87 | $1.86 | $1.87 | $1.87 | 1,002 |
| 2019-10-15 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 500 |
| 2019-10-11 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 640 |
| 2019-10-10 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 3,000 |
| 2019-10-07 | $1.89 | $1.89 | $1.82 | $1.82 | $1.82 | 11,288 |
| 2019-10-03 | $1.99 | $1.99 | $1.95 | $1.95 | $1.95 | 5,010 |
| 2019-10-02 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 14,830 |
| 2019-10-01 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 225 |
| 2019-09-26 | $1.97 | $2.03 | $1.93 | $2.03 | $2.03 | 11,261 |
| 2019-09-24 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 306 |
| 2019-09-23 | $1.81 | $1.82 | $1.81 | $1.82 | $1.82 | 7,631 |
| 2019-09-20 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 100 |
| 2019-09-19 | $1.76 | $1.80 | $1.73 | $1.73 | $1.73 | 3,817 |
| 2019-09-18 | $1.74 | $1.76 | $1.74 | $1.76 | $1.76 | 1,136 |
| 2019-09-17 | $1.77 | $1.77 | $1.72 | $1.72 | $1.72 | 17,908 |
| 2019-09-16 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 360 |
| 2019-09-13 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 100 |
| 2019-09-12 | $1.73 | $1.76 | $1.71 | $1.76 | $1.76 | 14,415 |
| 2019-09-11 | $1.78 | $1.78 | $1.74 | $1.74 | $1.74 | 1,935 |
| 2019-09-10 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 263 |
| 2019-09-06 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 834 |
| 2019-09-05 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 937 |
| 2019-09-04 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 921 |
| 2019-09-03 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 360 |
| 2019-08-30 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 603 |
O3 Mining Inc (OIIIF) News Headlines
Recent O3 Mining Inc (OIIIF) News
Similar Companies to O3 Mining Inc (OIIIF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |