Ondas Holdings Inc (ONDS) Exchange: NASDAQ
Data as of Aug. 22, 2025
$4.49 ($0.69) 18.16%
Ondas Holdings Inc - Daily Information
Click for more stock information on Ondas Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $3.80 |
| Previous Close | $4.49 |
| High | $4.51 |
| Low | $3.80 |
| Adjusted Open | $3.80 |
| Previous Adjusted Close | $4.49 |
| Adjusted High | $4.51 |
| Adjusted Low | $3.80 |
About Ondas Holdings Inc (ONDS)
Ondas Holdings Inc. (“Ondas”) is a leading provider of private wireless data and drone solutions through its wholly owned subsidiaries Ondas Networks Inc. (“Ondas Networks”) and American Robotics, Inc. (“American Robotics” or “AR”). Ondas Networks is a developer of proprietary, software-based wireless broadband technology for large established and emerging industrial markets. Ondas Networks’ standards-based (802.16s), multi-patented, software-defined radio FullMAX platform enables Mission-Critical IoT (MC-IoT) applications by overcoming the bandwidth limitations of today’s legacy private licensed wireless networks. Ondas Networks’ customer end markets include railroads, utilities, oil and gas, transportation, aviation (including drone operators) and government entities whose demands span a wide range of mission critical applications. American Robotics designs, develops, and markets industrial drone solutions for rugged, real-world environments. AR’s Scout System™ is a highly automated, AI-powered drone system capable of continuous, remote operation and is marketed as a “drone-in-a-box” turnkey data solution service under a Robot-as-a-Service (RAAS) business model. The Scout System™ is the first drone system approved by the FAA for automated operation beyond-visual-line-of-sight (BVLOS) without a human operator on-site. Ondas Networks and American Robotics together provide users in rail, agriculture, utilities and critical infrastructure markets with improved connectivity and data collection capabilities.
Invest in Ondas Holdings Inc (ONDS)
Historical Stock Data for Ondas Holdings Inc (ONDS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $3.80 | $4.51 | $3.80 | $4.49 | $4.49 | 64,984,806 |
| 2025-08-21 | $3.64 | $3.89 | $3.51 | $3.80 | $3.80 | 29,854,523 |
| 2025-08-20 | $3.60 | $3.66 | $3.20 | $3.61 | $3.61 | 43,915,379 |
| 2025-08-19 | $4.14 | $4.33 | $3.56 | $3.59 | $3.59 | 49,180,079 |
| 2025-08-18 | $3.92 | $4.09 | $3.73 | $4.01 | $4.01 | 32,700,337 |
| 2025-08-15 | $3.83 | $4.23 | $3.75 | $3.86 | $3.86 | 48,996,016 |
| 2025-08-14 | $3.50 | $3.93 | $3.43 | $3.93 | $3.93 | 53,138,387 |
| 2025-08-13 | $3.48 | $3.79 | $3.44 | $3.52 | $3.52 | 94,894,896 |
| 2025-08-12 | $3.94 | $4.39 | $3.86 | $4.29 | $4.29 | 72,955,324 |
| 2025-08-11 | $3.61 | $3.76 | $3.31 | $3.43 | $3.43 | 26,386,930 |
| 2025-08-08 | $3.41 | $3.95 | $3.40 | $3.55 | $3.55 | 41,406,260 |
| 2025-08-07 | $3.40 | $3.50 | $3.09 | $3.25 | $3.25 | 34,876,200 |
| 2025-08-06 | $2.98 | $3.37 | $2.92 | $3.33 | $3.33 | 36,704,639 |
| 2025-08-05 | $2.75 | $3.09 | $2.66 | $3.07 | $3.07 | 56,284,020 |
| 2025-08-04 | $2.28 | $2.67 | $2.25 | $2.67 | $2.67 | 41,381,179 |
| 2025-08-01 | $2.05 | $2.27 | $2.01 | $2.20 | $2.20 | 23,356,185 |
| 2025-07-31 | $2.17 | $2.22 | $2.03 | $2.12 | $2.12 | 22,804,572 |
| 2025-07-30 | $1.87 | $2.14 | $1.85 | $2.07 | $2.07 | 27,107,669 |
| 2025-07-29 | $2.01 | $2.01 | $1.78 | $1.82 | $1.82 | 18,967,484 |
| 2025-07-28 | $2.15 | $2.20 | $1.98 | $2.00 | $2.00 | 11,429,695 |
| 2025-07-25 | $2.12 | $2.14 | $2.06 | $2.13 | $2.13 | 8,347,820 |
| 2025-07-24 | $2.19 | $2.33 | $2.13 | $2.14 | $2.14 | 11,637,066 |
| 2025-07-23 | $2.14 | $2.20 | $2.05 | $2.18 | $2.18 | 10,621,683 |
| 2025-07-22 | $2.26 | $2.27 | $2.02 | $2.10 | $2.10 | 20,187,601 |
| 2025-07-21 | $2.30 | $2.70 | $2.24 | $2.25 | $2.25 | 40,600,551 |
| 2025-07-18 | $2.43 | $2.48 | $2.19 | $2.23 | $2.23 | 20,459,229 |
| 2025-07-17 | $2.48 | $2.64 | $2.28 | $2.40 | $2.40 | 26,646,732 |
| 2025-07-16 | $2.23 | $2.44 | $2.19 | $2.40 | $2.40 | 21,250,955 |
| 2025-07-15 | $2.33 | $2.35 | $2.20 | $2.29 | $2.29 | 14,686,623 |
| 2025-07-14 | $2.17 | $2.45 | $2.12 | $2.31 | $2.31 | 35,769,807 |
| 2025-07-11 | $2.12 | $2.24 | $2.05 | $2.12 | $2.12 | 30,779,837 |
| 2025-07-10 | $1.85 | $2.05 | $1.80 | $2.01 | $2.01 | 23,516,426 |
| 2025-07-09 | $1.88 | $1.93 | $1.80 | $1.84 | $1.84 | 18,739,562 |
| 2025-07-08 | $1.78 | $1.83 | $1.71 | $1.79 | $1.79 | 10,509,157 |
| 2025-07-07 | $1.84 | $1.97 | $1.72 | $1.75 | $1.75 | 12,527,214 |
| 2025-07-03 | $1.92 | $2.02 | $1.82 | $1.85 | $1.85 | 11,619,682 |
| 2025-07-02 | $1.92 | $1.95 | $1.80 | $1.88 | $1.88 | 12,112,017 |
| 2025-07-01 | $1.89 | $1.96 | $1.80 | $1.96 | $1.96 | 15,210,382 |
| 2025-06-30 | $2.02 | $2.29 | $1.91 | $1.92 | $1.92 | 46,230,147 |
| 2025-06-27 | $1.76 | $1.91 | $1.69 | $1.83 | $1.83 | 24,201,288 |
| 2025-06-26 | $1.62 | $1.79 | $1.53 | $1.75 | $1.75 | 31,484,640 |
| 2025-06-25 | $1.74 | $1.85 | $1.55 | $1.60 | $1.60 | 39,187,144 |
| 2025-06-24 | $1.54 | $1.60 | $1.47 | $1.59 | $1.59 | 14,711,436 |
| 2025-06-23 | $1.58 | $1.58 | $1.36 | $1.43 | $1.43 | 21,290,637 |
| 2025-06-20 | $1.63 | $1.67 | $1.52 | $1.58 | $1.58 | 14,369,036 |
| 2025-06-18 | $1.57 | $1.61 | $1.46 | $1.55 | $1.55 | 10,932,663 |
| 2025-06-17 | $1.69 | $1.70 | $1.52 | $1.56 | $1.56 | 13,661,558 |
| 2025-06-16 | $1.85 | $1.90 | $1.67 | $1.69 | $1.69 | 18,985,398 |
| 2025-06-13 | $1.74 | $1.87 | $1.66 | $1.82 | $1.82 | 29,549,553 |
| 2025-06-12 | $1.53 | $1.75 | $1.51 | $1.71 | $1.71 | 20,835,866 |
| 2025-06-11 | $1.60 | $1.60 | $1.40 | $1.48 | $1.48 | 12,197,557 |
| 2025-06-10 | $1.48 | $1.70 | $1.45 | $1.52 | $1.52 | 32,790,787 |
| 2025-06-09 | $1.94 | $2.05 | $1.67 | $1.68 | $1.68 | 43,161,783 |
| 2025-06-06 | $1.66 | $1.87 | $1.58 | $1.70 | $1.70 | 23,804,944 |
| 2025-06-05 | $1.89 | $1.89 | $1.50 | $1.58 | $1.58 | 31,020,428 |
| 2025-06-04 | $1.50 | $1.79 | $1.46 | $1.75 | $1.75 | 24,422,957 |
| 2025-06-03 | $1.59 | $1.66 | $1.40 | $1.42 | $1.42 | 31,332,424 |
| 2025-06-02 | $1.35 | $1.52 | $1.26 | $1.47 | $1.47 | 35,215,737 |
| 2025-05-30 | $1.08 | $1.23 | $1.07 | $1.22 | $1.22 | 17,600,733 |
| 2025-05-29 | $1.10 | $1.10 | $1.00 | $1.07 | $1.07 | 7,789,959 |
| 2025-05-28 | $0.95 | $1.15 | $0.93 | $1.07 | $1.07 | 13,060,980 |
| 2025-05-27 | $0.92 | $0.95 | $0.89 | $0.94 | $0.94 | 5,190,248 |
| 2025-05-23 | $0.86 | $0.96 | $0.86 | $0.93 | $0.93 | 5,116,440 |
| 2025-05-22 | $0.85 | $0.92 | $0.84 | $0.91 | $0.91 | 4,150,601 |
| 2025-05-21 | $0.95 | $1.00 | $0.83 | $0.87 | $0.87 | 8,820,513 |
| 2025-05-20 | $1.01 | $1.05 | $0.93 | $0.94 | $0.94 | 10,236,474 |
| 2025-05-19 | $0.89 | $1.00 | $0.86 | $0.98 | $0.98 | 12,901,356 |
| 2025-05-16 | $0.86 | $0.94 | $0.84 | $0.93 | $0.93 | 9,434,088 |
| 2025-05-15 | $0.85 | $0.87 | $0.76 | $0.86 | $0.86 | 12,705,438 |
| 2025-05-14 | $0.92 | $0.92 | $0.84 | $0.88 | $0.88 | 7,950,216 |
| 2025-05-13 | $0.81 | $0.89 | $0.81 | $0.86 | $0.86 | 7,082,273 |
| 2025-05-12 | $0.77 | $0.84 | $0.76 | $0.83 | $0.83 | 6,682,249 |
| 2025-05-09 | $0.79 | $0.80 | $0.76 | $0.77 | $0.77 | 3,193,106 |
| 2025-05-08 | $0.75 | $0.80 | $0.73 | $0.79 | $0.79 | 4,742,370 |
| 2025-05-07 | $0.75 | $0.76 | $0.73 | $0.75 | $0.75 | 2,275,125 |
| 2025-05-06 | $0.78 | $0.78 | $0.74 | $0.76 | $0.76 | 3,144,994 |
| 2025-05-05 | $0.79 | $0.80 | $0.76 | $0.76 | $0.76 | 3,695,243 |
| 2025-05-02 | $0.81 | $0.85 | $0.79 | $0.82 | $0.82 | 5,630,308 |
| 2025-05-01 | $0.78 | $0.83 | $0.77 | $0.79 | $0.79 | 4,499,369 |
| 2025-04-30 | $0.76 | $0.79 | $0.74 | $0.78 | $0.78 | 3,395,606 |
| 2025-04-29 | $0.76 | $0.83 | $0.73 | $0.81 | $0.81 | 5,670,440 |
| 2025-04-28 | $0.75 | $0.78 | $0.73 | $0.75 | $0.75 | 5,364,780 |
| 2025-04-25 | $0.79 | $0.82 | $0.69 | $0.72 | $0.72 | 10,753,583 |
| 2025-04-24 | $0.86 | $0.88 | $0.78 | $0.80 | $0.80 | 6,499,112 |
| 2025-04-23 | $0.87 | $0.90 | $0.83 | $0.84 | $0.84 | 4,594,318 |
| 2025-04-22 | $0.82 | $0.83 | $0.77 | $0.82 | $0.82 | 5,087,800 |
| 2025-04-21 | $0.85 | $0.87 | $0.77 | $0.80 | $0.80 | 4,411,842 |
| 2025-04-17 | $0.88 | $0.92 | $0.85 | $0.89 | $0.89 | 4,492,492 |
| 2025-04-16 | $0.84 | $0.88 | $0.82 | $0.86 | $0.86 | 4,399,647 |
| 2025-04-15 | $0.93 | $0.94 | $0.85 | $0.87 | $0.87 | 7,549,246 |
| 2025-04-14 | $0.92 | $0.97 | $0.86 | $0.91 | $0.91 | 13,336,711 |
| 2025-04-11 | $0.79 | $0.83 | $0.75 | $0.81 | $0.81 | 4,343,812 |
| 2025-04-10 | $0.81 | $0.82 | $0.71 | $0.78 | $0.78 | 4,690,750 |
| 2025-04-09 | $0.73 | $0.84 | $0.66 | $0.83 | $0.83 | 13,336,718 |
| 2025-04-08 | $0.88 | $0.90 | $0.72 | $0.75 | $0.75 | 7,639,777 |
| 2025-04-07 | $0.86 | $0.99 | $0.82 | $0.86 | $0.86 | 5,534,757 |
| 2025-04-04 | $0.88 | $0.97 | $0.83 | $0.92 | $0.92 | 8,010,019 |
| 2025-04-03 | $1.02 | $1.07 | $0.86 | $0.90 | $0.90 | 12,366,901 |
| 2025-04-02 | $1.04 | $1.13 | $0.99 | $1.11 | $1.11 | 7,917,628 |
| 2025-04-01 | $1.15 | $1.15 | $1.01 | $1.10 | $1.10 | 14,836,286 |
| 2025-03-31 | $1.05 | $1.25 | $0.89 | $1.07 | $1.07 | 28,188,344 |
| 2025-03-28 | $1.00 | $1.14 | $0.89 | $1.12 | $1.12 | 16,871,496 |
| 2025-03-27 | $0.84 | $1.01 | $0.83 | $1.00 | $1.00 | 10,619,455 |
| 2025-03-26 | $0.90 | $0.97 | $0.81 | $0.85 | $0.85 | 7,836,932 |
| 2025-03-25 | $0.85 | $0.90 | $0.80 | $0.89 | $0.89 | 8,523,499 |
| 2025-03-24 | $0.71 | $0.82 | $0.69 | $0.81 | $0.81 | 9,963,884 |
| 2025-03-21 | $0.68 | $0.72 | $0.68 | $0.70 | $0.70 | 1,467,275 |
| 2025-03-20 | $0.75 | $0.76 | $0.68 | $0.69 | $0.69 | 2,517,644 |
| 2025-03-19 | $0.73 | $0.77 | $0.72 | $0.76 | $0.76 | 2,230,532 |
| 2025-03-18 | $0.78 | $0.80 | $0.72 | $0.74 | $0.74 | 2,430,560 |
| 2025-03-17 | $0.72 | $0.79 | $0.72 | $0.77 | $0.77 | 5,713,292 |
| 2025-03-14 | $0.66 | $0.74 | $0.65 | $0.74 | $0.74 | 6,426,906 |
| 2025-03-13 | $0.67 | $0.72 | $0.65 | $0.68 | $0.68 | 8,211,714 |
| 2025-03-12 | $0.69 | $0.71 | $0.57 | $0.70 | $0.70 | 22,566,265 |
| 2025-03-11 | $1.18 | $1.18 | $0.68 | $0.72 | $0.72 | 104,014,692 |
| 2025-03-10 | $0.80 | $0.81 | $0.69 | $0.73 | $0.73 | 3,009,924 |
| 2025-03-07 | $0.83 | $0.83 | $0.75 | $0.81 | $0.81 | 2,417,508 |
| 2025-03-06 | $0.87 | $0.90 | $0.80 | $0.80 | $0.80 | 1,486,917 |
| 2025-03-05 | $0.87 | $0.90 | $0.83 | $0.89 | $0.89 | 1,323,876 |
| 2025-03-04 | $0.80 | $0.94 | $0.79 | $0.87 | $0.87 | 2,542,022 |
| 2025-03-03 | $0.99 | $1.00 | $0.84 | $0.85 | $0.85 | 2,791,769 |
| 2025-02-28 | $0.95 | $1.02 | $0.92 | $0.98 | $0.98 | 1,851,922 |
| 2025-02-27 | $1.08 | $1.13 | $0.97 | $0.97 | $0.97 | 1,932,761 |
| 2025-02-26 | $1.06 | $1.14 | $1.03 | $1.08 | $1.08 | 2,303,209 |
| 2025-02-25 | $1.17 | $1.21 | $1.00 | $1.04 | $1.04 | 4,790,054 |
| 2025-02-24 | $1.25 | $1.26 | $1.10 | $1.10 | $1.10 | 3,109,908 |
| 2025-02-21 | $1.40 | $1.45 | $1.24 | $1.25 | $1.25 | 2,586,564 |
| 2025-02-20 | $1.39 | $1.46 | $1.33 | $1.39 | $1.39 | 2,375,812 |
| 2025-02-19 | $1.64 | $1.68 | $1.40 | $1.43 | $1.43 | 5,038,067 |
| 2025-02-18 | $1.84 | $1.94 | $1.61 | $1.65 | $1.65 | 3,484,464 |
| 2025-02-14 | $1.90 | $1.97 | $1.81 | $1.83 | $1.83 | 1,961,797 |
| 2025-02-13 | $1.94 | $1.95 | $1.84 | $1.92 | $1.92 | 1,972,824 |
| 2025-02-12 | $2.03 | $2.14 | $1.93 | $1.94 | $1.94 | 4,053,551 |
| 2025-02-11 | $2.05 | $2.23 | $2.00 | $2.10 | $2.10 | 5,500,961 |
| 2025-02-10 | $2.00 | $2.12 | $1.82 | $2.10 | $2.10 | 5,051,669 |
| 2025-02-07 | $1.78 | $1.92 | $1.76 | $1.91 | $1.91 | 3,689,891 |
| 2025-02-06 | $1.68 | $1.85 | $1.68 | $1.76 | $1.76 | 2,754,260 |
| 2025-02-05 | $1.72 | $1.72 | $1.61 | $1.64 | $1.64 | 2,167,959 |
| 2025-02-04 | $1.62 | $1.70 | $1.62 | $1.69 | $1.69 | 1,712,871 |
| 2025-02-03 | $1.61 | $1.68 | $1.50 | $1.60 | $1.60 | 2,885,675 |
| 2025-01-31 | $1.69 | $1.84 | $1.67 | $1.75 | $1.75 | 3,084,959 |
| 2025-01-30 | $1.74 | $1.77 | $1.68 | $1.69 | $1.69 | 2,345,957 |
| 2025-01-29 | $1.74 | $1.81 | $1.64 | $1.71 | $1.71 | 3,883,461 |
| 2025-01-28 | $1.93 | $1.99 | $1.81 | $1.81 | $1.81 | 2,620,010 |
| 2025-01-27 | $1.89 | $2.00 | $1.83 | $1.94 | $1.94 | 3,832,350 |
| 2025-01-24 | $2.06 | $2.21 | $1.98 | $2.04 | $2.04 | 4,373,147 |
| 2025-01-23 | $2.17 | $2.30 | $2.10 | $2.11 | $2.11 | 4,018,154 |
| 2025-01-22 | $2.07 | $2.46 | $1.99 | $2.37 | $2.37 | 7,804,230 |
| 2025-01-21 | $2.10 | $2.14 | $1.94 | $2.01 | $2.01 | 4,724,561 |
| 2025-01-17 | $2.20 | $2.20 | $2.02 | $2.07 | $2.07 | 3,928,218 |
| 2025-01-16 | $2.27 | $2.27 | $2.01 | $2.20 | $2.20 | 3,917,815 |
| 2025-01-15 | $2.06 | $2.26 | $2.00 | $2.21 | $2.21 | 5,071,733 |
| 2025-01-14 | $1.90 | $2.13 | $1.90 | $1.99 | $1.99 | 4,833,755 |
| 2025-01-13 | $2.05 | $2.19 | $1.82 | $1.88 | $1.88 | 8,172,034 |
| 2025-01-10 | $2.39 | $2.46 | $2.20 | $2.24 | $2.24 | 6,276,268 |
| 2025-01-08 | $2.72 | $2.73 | $2.09 | $2.54 | $2.54 | 20,144,708 |
| 2025-01-07 | $2.69 | $2.76 | $2.40 | $2.65 | $2.65 | 8,343,441 |
| 2025-01-06 | $3.05 | $3.13 | $2.63 | $2.69 | $2.69 | 15,491,348 |
| 2025-01-03 | $3.23 | $3.40 | $2.76 | $2.80 | $2.80 | 37,322,538 |
| 2025-01-02 | $2.50 | $2.79 | $2.45 | $2.63 | $2.63 | 10,396,079 |
| 2024-12-31 | $2.71 | $2.73 | $2.28 | $2.56 | $2.56 | 9,096,659 |
| 2024-12-30 | $2.74 | $3.14 | $2.55 | $2.79 | $2.79 | 21,302,303 |
| 2024-12-27 | $2.89 | $3.10 | $2.34 | $2.59 | $2.59 | 15,700,226 |
| 2024-12-26 | $2.17 | $2.67 | $2.13 | $2.51 | $2.51 | 11,925,224 |
| 2024-12-24 | $2.06 | $2.20 | $1.80 | $2.02 | $2.02 | 8,457,278 |
| 2024-12-23 | $1.60 | $1.95 | $1.52 | $1.95 | $1.95 | 9,984,230 |
| 2024-12-20 | $1.27 | $1.53 | $1.20 | $1.47 | $1.47 | 5,409,100 |
| 2024-12-19 | $1.56 | $1.56 | $1.25 | $1.36 | $1.36 | 5,618,675 |
| 2024-12-18 | $1.71 | $1.77 | $1.06 | $1.29 | $1.29 | 8,246,459 |
| 2024-12-17 | $1.80 | $1.88 | $1.46 | $1.67 | $1.67 | 13,607,439 |
| 2024-12-16 | $1.57 | $1.75 | $1.36 | $1.66 | $1.66 | 14,489,284 |
| 2024-12-13 | $1.03 | $1.43 | $0.91 | $1.40 | $1.40 | 9,390,345 |
| 2024-12-12 | $1.04 | $1.07 | $0.96 | $1.02 | $1.02 | 2,802,414 |
| 2024-12-11 | $0.90 | $1.08 | $0.87 | $1.05 | $1.05 | 8,070,404 |
| 2024-12-10 | $0.81 | $1.07 | $0.79 | $0.87 | $0.87 | 3,730,628 |
| 2024-12-09 | $0.80 | $0.82 | $0.76 | $0.81 | $0.81 | 984,246 |
| 2024-12-06 | $0.75 | $0.82 | $0.68 | $0.80 | $0.80 | 2,617,293 |
| 2024-12-05 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 2,165,533 |
| 2024-12-04 | $0.78 | $0.81 | $0.75 | $0.79 | $0.79 | 1,564,969 |
| 2024-12-03 | $0.85 | $0.86 | $0.70 | $0.80 | $0.80 | 4,262,144 |
| 2024-12-02 | $1.21 | $1.25 | $0.77 | $0.82 | $0.82 | 19,702,016 |
| 2024-11-29 | $1.12 | $1.20 | $0.94 | $0.98 | $0.98 | 16,927,165 |
| 2024-11-27 | $0.84 | $0.89 | $0.79 | $0.87 | $0.87 | 652,710 |
| 2024-11-26 | $0.89 | $0.92 | $0.82 | $0.84 | $0.84 | 782,336 |
| 2024-11-25 | $0.94 | $0.95 | $0.80 | $0.86 | $0.86 | 1,997,658 |
| 2024-11-22 | $0.87 | $1.02 | $0.85 | $0.89 | $0.89 | 1,709,914 |
| 2024-11-21 | $0.72 | $0.86 | $0.72 | $0.81 | $0.81 | 1,043,504 |
| 2024-11-20 | $0.68 | $0.72 | $0.67 | $0.71 | $0.71 | 231,805 |
| 2024-11-19 | $0.67 | $0.72 | $0.66 | $0.67 | $0.67 | 376,281 |
| 2024-11-18 | $0.74 | $0.74 | $0.66 | $0.67 | $0.67 | 346,162 |
| 2024-11-15 | $0.73 | $0.80 | $0.67 | $0.71 | $0.71 | 497,482 |
| 2024-11-14 | $0.78 | $0.80 | $0.73 | $0.74 | $0.74 | 204,768 |
| 2024-11-13 | $0.75 | $0.80 | $0.74 | $0.76 | $0.76 | 297,136 |
| 2024-11-12 | $0.76 | $0.86 | $0.76 | $0.79 | $0.79 | 427,734 |
| 2024-11-11 | $0.76 | $0.82 | $0.73 | $0.80 | $0.80 | 258,417 |
| 2024-11-08 | $0.75 | $0.80 | $0.72 | $0.75 | $0.75 | 176,319 |
| 2024-11-07 | $0.80 | $0.83 | $0.74 | $0.75 | $0.75 | 472,093 |
| 2024-11-06 | $0.74 | $0.79 | $0.74 | $0.78 | $0.78 | 223,865 |
| 2024-11-05 | $0.76 | $0.78 | $0.73 | $0.74 | $0.74 | 230,813 |
| 2024-11-04 | $0.72 | $0.76 | $0.72 | $0.74 | $0.74 | 82,151 |
| 2024-11-01 | $0.78 | $0.79 | $0.74 | $0.74 | $0.74 | 156,899 |
| 2024-10-31 | $0.77 | $0.77 | $0.72 | $0.77 | $0.77 | 291,974 |
| 2024-10-30 | $0.81 | $0.82 | $0.77 | $0.78 | $0.78 | 271,199 |
| 2024-10-29 | $0.87 | $0.87 | $0.80 | $0.82 | $0.82 | 195,770 |
| 2024-10-28 | $0.89 | $0.91 | $0.83 | $0.87 | $0.87 | 213,860 |
| 2024-10-25 | $0.90 | $0.91 | $0.83 | $0.86 | $0.86 | 214,007 |
| 2024-10-24 | $0.85 | $0.93 | $0.82 | $0.91 | $0.91 | 228,694 |
| 2024-10-23 | $0.91 | $0.91 | $0.81 | $0.86 | $0.86 | 333,556 |
| 2024-10-22 | $0.92 | $0.94 | $0.86 | $0.90 | $0.90 | 123,916 |
| 2024-10-21 | $0.93 | $0.96 | $0.87 | $0.92 | $0.92 | 134,014 |
| 2024-10-18 | $0.94 | $0.98 | $0.91 | $0.92 | $0.92 | 157,209 |
| 2024-10-17 | $0.92 | $0.94 | $0.90 | $0.94 | $0.94 | 173,645 |
| 2024-10-16 | $0.90 | $0.95 | $0.88 | $0.92 | $0.92 | 445,282 |
| 2024-10-15 | $1.00 | $1.00 | $0.88 | $0.90 | $0.90 | 427,608 |
| 2024-10-14 | $0.92 | $1.02 | $0.91 | $0.98 | $0.98 | 1,010,602 |
| 2024-10-11 | $0.99 | $1.02 | $0.89 | $0.90 | $0.90 | 251,827 |
| 2024-10-10 | $0.89 | $0.93 | $0.85 | $0.93 | $0.93 | 238,440 |
| 2024-10-09 | $0.93 | $0.97 | $0.87 | $0.90 | $0.90 | 488,260 |
| 2024-10-08 | $0.85 | $0.98 | $0.80 | $0.92 | $0.92 | 975,320 |
| 2024-10-07 | $0.76 | $0.83 | $0.74 | $0.82 | $0.82 | 711,298 |
| 2024-10-04 | $0.75 | $0.77 | $0.73 | $0.74 | $0.74 | 130,854 |
| 2024-10-03 | $0.77 | $0.80 | $0.73 | $0.74 | $0.74 | 183,953 |
| 2024-10-02 | $0.80 | $0.80 | $0.73 | $0.76 | $0.76 | 237,318 |
| 2024-10-01 | $0.80 | $0.81 | $0.73 | $0.78 | $0.78 | 948,280 |
| 2024-09-30 | $0.75 | $0.83 | $0.72 | $0.77 | $0.77 | 1,344,018 |
| 2024-09-27 | $0.71 | $0.73 | $0.68 | $0.70 | $0.70 | 166,881 |
| 2024-09-26 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 249,506 |
| 2024-09-25 | $0.69 | $0.71 | $0.66 | $0.70 | $0.70 | 215,012 |
| 2024-09-24 | $0.73 | $0.74 | $0.68 | $0.70 | $0.70 | 301,176 |
| 2024-09-23 | $0.77 | $0.78 | $0.73 | $0.74 | $0.74 | 154,340 |
| 2024-09-20 | $0.78 | $0.79 | $0.75 | $0.77 | $0.77 | 199,591 |
| 2024-09-19 | $0.79 | $0.83 | $0.75 | $0.77 | $0.77 | 245,111 |
| 2024-09-18 | $0.75 | $0.84 | $0.74 | $0.77 | $0.77 | 513,865 |
| 2024-09-17 | $0.75 | $0.76 | $0.73 | $0.74 | $0.74 | 187,245 |
| 2024-09-16 | $0.79 | $0.82 | $0.71 | $0.74 | $0.74 | 523,327 |
| 2024-09-13 | $0.81 | $0.84 | $0.79 | $0.80 | $0.80 | 363,538 |
| 2024-09-12 | $0.90 | $0.90 | $0.79 | $0.82 | $0.82 | 505,948 |
| 2024-09-11 | $0.89 | $0.93 | $0.85 | $0.89 | $0.89 | 185,306 |
| 2024-09-10 | $0.92 | $0.94 | $0.87 | $0.94 | $0.94 | 187,533 |
| 2024-09-09 | $0.80 | $0.98 | $0.79 | $0.89 | $0.89 | 1,116,876 |
| 2024-09-06 | $0.78 | $0.86 | $0.73 | $0.75 | $0.75 | 378,319 |
| 2024-09-05 | $0.82 | $0.87 | $0.79 | $0.80 | $0.80 | 98,276 |
| 2024-09-04 | $0.86 | $0.86 | $0.81 | $0.81 | $0.81 | 124,919 |
| 2024-09-03 | $0.87 | $0.89 | $0.82 | $0.86 | $0.86 | 166,281 |
| 2024-08-30 | $0.85 | $0.89 | $0.80 | $0.87 | $0.87 | 106,100 |
| 2024-08-29 | $0.75 | $0.84 | $0.75 | $0.82 | $0.82 | 134,902 |
| 2024-08-28 | $0.87 | $0.87 | $0.79 | $0.81 | $0.81 | 126,336 |
| 2024-08-27 | $0.86 | $0.89 | $0.83 | $0.87 | $0.87 | 143,486 |
| 2024-08-26 | $0.83 | $0.88 | $0.81 | $0.86 | $0.86 | 130,682 |
| 2024-08-23 | $0.88 | $0.88 | $0.82 | $0.84 | $0.84 | 103,906 |
| 2024-08-22 | $0.85 | $0.92 | $0.85 | $0.89 | $0.89 | 363,735 |
| 2024-08-21 | $0.79 | $0.90 | $0.78 | $0.85 | $0.85 | 680,534 |
| 2024-08-20 | $0.71 | $0.82 | $0.70 | $0.78 | $0.78 | 547,266 |
| 2024-08-19 | $0.72 | $0.75 | $0.68 | $0.74 | $0.74 | 240,187 |
| 2024-08-16 | $0.67 | $0.71 | $0.65 | $0.71 | $0.71 | 189,468 |
| 2024-08-15 | $0.61 | $0.69 | $0.61 | $0.66 | $0.66 | 283,515 |
| 2024-08-14 | $0.73 | $0.73 | $0.54 | $0.59 | $0.59 | 1,110,235 |
| 2024-08-13 | $0.77 | $0.83 | $0.66 | $0.69 | $0.69 | 888,202 |
| 2024-08-12 | $0.80 | $0.82 | $0.76 | $0.77 | $0.77 | 112,483 |
| 2024-08-09 | $0.86 | $0.86 | $0.75 | $0.79 | $0.79 | 272,617 |
| 2024-08-08 | $0.89 | $0.94 | $0.80 | $0.82 | $0.82 | 157,586 |
| 2024-08-07 | $0.96 | $0.99 | $0.85 | $0.89 | $0.89 | 359,227 |
| 2024-08-06 | $1.03 | $1.07 | $0.96 | $0.96 | $0.96 | 175,836 |
| 2024-08-05 | $0.99 | $1.08 | $0.93 | $1.02 | $1.02 | 169,836 |
| 2024-08-02 | $1.09 | $1.18 | $0.96 | $1.06 | $1.06 | 512,805 |
| 2024-08-01 | $0.98 | $1.14 | $0.91 | $1.12 | $1.12 | 450,868 |
| 2024-07-31 | $0.93 | $1.07 | $0.90 | $0.99 | $0.99 | 510,143 |
| 2024-07-30 | $1.01 | $1.02 | $0.91 | $0.91 | $0.91 | 233,926 |
| 2024-07-29 | $1.08 | $1.08 | $0.98 | $1.01 | $1.01 | 128,461 |
| 2024-07-26 | $1.00 | $1.10 | $1.00 | $1.06 | $1.06 | 177,817 |
| 2024-07-25 | $0.96 | $1.02 | $0.91 | $1.00 | $1.00 | 196,684 |
| 2024-07-24 | $1.11 | $1.11 | $0.97 | $0.99 | $0.99 | 379,236 |
| 2024-07-23 | $1.18 | $1.30 | $1.00 | $1.13 | $1.13 | 1,363,875 |
| 2024-07-22 | $0.92 | $1.15 | $0.86 | $1.13 | $1.13 | 2,194,862 |
| 2024-07-19 | $0.86 | $0.87 | $0.84 | $0.84 | $0.84 | 41,158 |
| 2024-07-18 | $0.88 | $0.88 | $0.83 | $0.83 | $0.83 | 122,636 |
| 2024-07-17 | $0.81 | $0.88 | $0.80 | $0.87 | $0.87 | 131,144 |
| 2024-07-16 | $0.75 | $0.86 | $0.75 | $0.84 | $0.84 | 168,440 |
| 2024-07-15 | $0.85 | $0.86 | $0.76 | $0.77 | $0.77 | 124,744 |
| 2024-07-12 | $0.74 | $0.94 | $0.73 | $0.86 | $0.86 | 476,103 |
| 2024-07-11 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 132,055 |
| 2024-07-10 | $0.70 | $0.72 | $0.65 | $0.69 | $0.69 | 158,702 |
| 2024-07-09 | $0.78 | $0.80 | $0.70 | $0.71 | $0.71 | 232,246 |
| 2024-07-08 | $0.61 | $0.80 | $0.60 | $0.78 | $0.78 | 511,929 |
| 2024-07-05 | $0.57 | $0.65 | $0.57 | $0.61 | $0.61 | 142,195 |
| 2024-07-03 | $0.54 | $0.59 | $0.54 | $0.57 | $0.57 | 113,210 |
| 2024-07-02 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 102,779 |
| 2024-07-01 | $0.57 | $0.60 | $0.55 | $0.57 | $0.57 | 156,713 |
| 2024-06-28 | $0.61 | $0.62 | $0.58 | $0.58 | $0.58 | 163,971 |
| 2024-06-27 | $0.60 | $0.63 | $0.59 | $0.62 | $0.62 | 67,052 |
| 2024-06-26 | $0.59 | $0.63 | $0.59 | $0.62 | $0.62 | 277,609 |
| 2024-06-25 | $0.62 | $0.62 | $0.58 | $0.59 | $0.59 | 318,252 |
| 2024-06-24 | $0.67 | $0.70 | $0.62 | $0.62 | $0.62 | 245,515 |
| 2024-06-21 | $0.66 | $0.71 | $0.66 | $0.69 | $0.69 | 237,558 |
| 2024-06-20 | $0.71 | $0.71 | $0.65 | $0.66 | $0.66 | 186,364 |
| 2024-06-18 | $0.74 | $0.75 | $0.71 | $0.73 | $0.73 | 194,638 |
| 2024-06-17 | $0.79 | $0.81 | $0.74 | $0.74 | $0.74 | 71,900 |
| 2024-06-14 | $0.80 | $0.80 | $0.76 | $0.79 | $0.79 | 86,258 |
| 2024-06-13 | $0.85 | $0.86 | $0.80 | $0.80 | $0.80 | 129,268 |
| 2024-06-12 | $0.88 | $0.90 | $0.83 | $0.86 | $0.86 | 234,448 |
| 2024-06-11 | $0.79 | $0.87 | $0.70 | $0.86 | $0.86 | 397,188 |
| 2024-06-10 | $0.63 | $0.75 | $0.63 | $0.69 | $0.69 | 219,752 |
| 2024-06-07 | $0.61 | $0.78 | $0.57 | $0.63 | $0.63 | 418,620 |
| 2024-06-06 | $0.65 | $0.70 | $0.61 | $0.62 | $0.62 | 157,049 |
| 2024-06-05 | $0.64 | $0.69 | $0.62 | $0.65 | $0.65 | 194,836 |
| 2024-06-04 | $0.68 | $0.73 | $0.65 | $0.65 | $0.65 | 130,716 |
| 2024-06-03 | $0.75 | $0.75 | $0.66 | $0.68 | $0.68 | 241,526 |
| 2024-05-31 | $0.75 | $0.77 | $0.72 | $0.72 | $0.72 | 88,594 |
| 2024-05-30 | $0.70 | $0.75 | $0.70 | $0.74 | $0.74 | 57,729 |
| 2024-05-29 | $0.73 | $0.75 | $0.70 | $0.72 | $0.72 | 120,201 |
| 2024-05-28 | $0.71 | $0.76 | $0.71 | $0.73 | $0.73 | 94,989 |
| 2024-05-24 | $0.71 | $0.75 | $0.69 | $0.75 | $0.75 | 108,336 |
| 2024-05-23 | $0.79 | $0.82 | $0.69 | $0.72 | $0.72 | 242,491 |
| 2024-05-22 | $0.70 | $0.79 | $0.68 | $0.77 | $0.77 | 100,461 |
| 2024-05-21 | $0.70 | $0.75 | $0.68 | $0.71 | $0.71 | 119,897 |
| 2024-05-20 | $0.76 | $0.80 | $0.70 | $0.72 | $0.72 | 172,061 |
| 2024-05-17 | $0.75 | $0.79 | $0.75 | $0.77 | $0.77 | 47,140 |
| 2024-05-16 | $0.80 | $0.83 | $0.75 | $0.76 | $0.76 | 231,941 |
| 2024-05-15 | $0.90 | $0.90 | $0.79 | $0.82 | $0.82 | 301,907 |
| 2024-05-14 | $0.85 | $0.90 | $0.80 | $0.87 | $0.87 | 243,377 |
| 2024-05-13 | $0.78 | $0.85 | $0.76 | $0.84 | $0.84 | 182,072 |
| 2024-05-10 | $0.82 | $0.84 | $0.78 | $0.80 | $0.80 | 168,370 |
| 2024-05-09 | $0.81 | $0.83 | $0.79 | $0.82 | $0.82 | 80,089 |
| 2024-05-08 | $0.83 | $0.84 | $0.79 | $0.81 | $0.81 | 177,751 |
| 2024-05-07 | $0.84 | $0.87 | $0.81 | $0.82 | $0.82 | 165,640 |
| 2024-05-06 | $0.84 | $0.89 | $0.81 | $0.83 | $0.83 | 465,975 |
| 2024-05-03 | $0.84 | $0.87 | $0.78 | $0.80 | $0.80 | 168,808 |
| 2024-05-02 | $0.89 | $0.92 | $0.80 | $0.83 | $0.83 | 68,653 |
| 2024-05-01 | $0.86 | $0.90 | $0.83 | $0.83 | $0.83 | 88,293 |
| 2024-04-30 | $0.83 | $0.85 | $0.81 | $0.84 | $0.84 | 29,367 |
| 2024-04-29 | $0.81 | $0.85 | $0.78 | $0.85 | $0.85 | 104,060 |
| 2024-04-26 | $0.80 | $0.85 | $0.79 | $0.79 | $0.79 | 72,185 |
| 2024-04-25 | $0.83 | $0.85 | $0.79 | $0.80 | $0.80 | 108,309 |
| 2024-04-24 | $0.84 | $0.85 | $0.81 | $0.83 | $0.83 | 42,626 |
| 2024-04-23 | $0.82 | $0.85 | $0.81 | $0.84 | $0.84 | 110,197 |
| 2024-04-22 | $0.87 | $0.89 | $0.81 | $0.83 | $0.83 | 85,096 |
| 2024-04-19 | $0.93 | $0.93 | $0.83 | $0.84 | $0.84 | 201,473 |
| 2024-04-18 | $0.90 | $0.94 | $0.82 | $0.93 | $0.93 | 231,639 |
| 2024-04-17 | $0.92 | $0.94 | $0.87 | $0.90 | $0.90 | 110,528 |
| 2024-04-16 | $0.96 | $0.97 | $0.91 | $0.91 | $0.91 | 58,767 |
| 2024-04-15 | $1.02 | $1.02 | $0.92 | $0.94 | $0.94 | 89,465 |
| 2024-04-12 | $0.95 | $0.99 | $0.90 | $0.96 | $0.96 | 281,025 |
| 2024-04-11 | $0.98 | $0.99 | $0.92 | $0.92 | $0.92 | 108,649 |
| 2024-04-10 | $1.00 | $1.03 | $0.96 | $0.97 | $0.97 | 149,031 |
| 2024-04-09 | $1.02 | $1.03 | $0.99 | $1.02 | $1.02 | 67,134 |
| 2024-04-08 | $1.06 | $1.07 | $0.91 | $1.00 | $1.00 | 247,527 |
| 2024-04-05 | $1.06 | $1.10 | $1.05 | $1.07 | $1.07 | 78,979 |
| 2024-04-04 | $1.02 | $1.21 | $1.02 | $1.06 | $1.06 | 243,789 |
| 2024-04-03 | $1.04 | $1.09 | $0.99 | $1.01 | $1.01 | 409,351 |
| 2024-04-02 | $1.18 | $1.24 | $1.05 | $1.09 | $1.09 | 519,575 |
| 2024-04-01 | $0.98 | $1.34 | $0.98 | $1.25 | $1.25 | 1,342,343 |
| 2024-03-28 | $1.00 | $1.02 | $0.96 | $0.97 | $0.97 | 115,372 |
| 2024-03-27 | $0.99 | $0.99 | $0.94 | $0.97 | $0.97 | 111,556 |
| 2024-03-26 | $0.95 | $1.03 | $0.95 | $0.97 | $0.97 | 118,118 |
| 2024-03-25 | $0.96 | $0.98 | $0.92 | $0.96 | $0.96 | 209,857 |
| 2024-03-22 | $0.97 | $1.03 | $0.94 | $0.97 | $0.97 | 130,259 |
| 2024-03-21 | $1.03 | $1.07 | $0.98 | $0.98 | $0.98 | 140,359 |
| 2024-03-20 | $0.98 | $1.05 | $0.96 | $1.02 | $1.02 | 157,772 |
| 2024-03-19 | $0.95 | $0.99 | $0.90 | $0.96 | $0.96 | 144,563 |
| 2024-03-18 | $0.95 | $1.00 | $0.93 | $0.93 | $0.93 | 190,700 |
| 2024-03-15 | $0.95 | $0.97 | $0.92 | $0.94 | $0.94 | 248,746 |
| 2024-03-14 | $1.02 | $1.06 | $0.93 | $0.95 | $0.95 | 554,295 |
| 2024-03-13 | $1.06 | $1.08 | $1.03 | $1.04 | $1.04 | 181,515 |
| 2024-03-12 | $1.13 | $1.14 | $1.06 | $1.08 | $1.08 | 232,695 |
| 2024-03-11 | $1.14 | $1.17 | $1.10 | $1.10 | $1.10 | 309,839 |
| 2024-03-08 | $1.20 | $1.27 | $1.14 | $1.17 | $1.17 | 268,459 |
| 2024-03-07 | $1.24 | $1.26 | $1.20 | $1.22 | $1.22 | 137,344 |
| 2024-03-06 | $1.29 | $1.29 | $1.20 | $1.25 | $1.25 | 228,626 |
| 2024-03-05 | $1.30 | $1.38 | $1.20 | $1.25 | $1.25 | 415,198 |
| 2024-03-04 | $1.26 | $1.35 | $1.23 | $1.33 | $1.33 | 233,896 |
| 2024-03-01 | $1.28 | $1.29 | $1.23 | $1.27 | $1.27 | 218,532 |
| 2024-02-29 | $1.30 | $1.47 | $1.23 | $1.27 | $1.27 | 568,889 |
| 2024-02-28 | $1.29 | $1.37 | $1.18 | $1.23 | $1.23 | 459,311 |
| 2024-02-27 | $1.41 | $1.43 | $1.27 | $1.30 | $1.30 | 294,715 |
| 2024-02-26 | $1.30 | $1.46 | $1.25 | $1.40 | $1.40 | 340,954 |
| 2024-02-23 | $1.28 | $1.33 | $1.22 | $1.26 | $1.26 | 148,279 |
| 2024-02-22 | $1.34 | $1.34 | $1.27 | $1.29 | $1.29 | 157,541 |
| 2024-02-21 | $1.28 | $1.32 | $1.22 | $1.25 | $1.25 | 175,679 |
| 2024-02-20 | $1.38 | $1.41 | $1.26 | $1.29 | $1.29 | 265,819 |
| 2024-02-16 | $1.50 | $1.51 | $1.34 | $1.40 | $1.40 | 397,733 |
| 2024-02-15 | $1.61 | $1.66 | $1.50 | $1.59 | $1.59 | 224,669 |
| 2024-02-14 | $1.39 | $1.61 | $1.36 | $1.59 | $1.59 | 403,776 |
| 2024-02-13 | $1.40 | $1.47 | $1.36 | $1.40 | $1.40 | 195,911 |
| 2024-02-12 | $1.37 | $1.52 | $1.36 | $1.44 | $1.44 | 196,395 |
| 2024-02-09 | $1.31 | $1.47 | $1.30 | $1.42 | $1.42 | 267,853 |
| 2024-02-08 | $1.20 | $1.33 | $1.19 | $1.31 | $1.31 | 212,505 |
| 2024-02-07 | $1.22 | $1.27 | $1.18 | $1.22 | $1.22 | 134,407 |
| 2024-02-06 | $1.25 | $1.31 | $1.17 | $1.23 | $1.23 | 172,804 |
| 2024-02-05 | $1.30 | $1.35 | $1.22 | $1.27 | $1.27 | 296,797 |
| 2024-02-02 | $1.35 | $1.40 | $1.24 | $1.37 | $1.37 | 281,786 |
| 2024-02-01 | $1.38 | $1.40 | $1.35 | $1.38 | $1.38 | 104,161 |
| 2024-01-31 | $1.38 | $1.43 | $1.34 | $1.37 | $1.37 | 231,854 |
| 2024-01-30 | $1.48 | $1.53 | $1.32 | $1.39 | $1.39 | 280,400 |
| 2024-01-29 | $1.42 | $1.54 | $1.39 | $1.51 | $1.51 | 180,274 |
| 2024-01-26 | $1.38 | $1.42 | $1.32 | $1.41 | $1.41 | 52,474 |
| 2024-01-25 | $1.33 | $1.43 | $1.33 | $1.38 | $1.38 | 123,816 |
| 2024-01-24 | $1.41 | $1.44 | $1.30 | $1.36 | $1.36 | 226,923 |
| 2024-01-23 | $1.29 | $1.43 | $1.28 | $1.36 | $1.36 | 263,399 |
| 2024-01-22 | $1.30 | $1.37 | $1.18 | $1.27 | $1.27 | 471,247 |
| 2024-01-19 | $1.22 | $1.32 | $1.21 | $1.31 | $1.31 | 161,028 |
| 2024-01-18 | $1.30 | $1.34 | $1.21 | $1.25 | $1.25 | 298,943 |
| 2024-01-17 | $1.36 | $1.46 | $1.10 | $1.33 | $1.33 | 1,185,619 |
| 2024-01-16 | $1.61 | $1.61 | $1.35 | $1.42 | $1.42 | 438,676 |
| 2024-01-12 | $1.59 | $1.67 | $1.57 | $1.60 | $1.60 | 86,873 |
| 2024-01-11 | $1.63 | $1.65 | $1.53 | $1.61 | $1.61 | 211,204 |
| 2024-01-10 | $1.58 | $1.76 | $1.55 | $1.66 | $1.66 | 762,735 |
| 2024-01-09 | $1.77 | $1.77 | $1.57 | $1.64 | $1.64 | 579,160 |
| 2024-01-08 | $1.84 | $1.84 | $1.70 | $1.76 | $1.76 | 324,839 |
| 2024-01-05 | $1.76 | $1.93 | $1.69 | $1.82 | $1.82 | 402,524 |
| 2024-01-04 | $1.92 | $1.96 | $1.75 | $1.79 | $1.79 | 414,958 |
| 2024-01-03 | $1.80 | $1.91 | $1.64 | $1.87 | $1.87 | 534,484 |
| 2024-01-02 | $1.57 | $1.99 | $1.48 | $1.82 | $1.82 | 902,729 |
| 2023-12-29 | $1.53 | $1.60 | $1.49 | $1.53 | $1.53 | 273,725 |
| 2023-12-28 | $1.46 | $1.63 | $1.46 | $1.50 | $1.50 | 857,979 |
| 2023-12-27 | $1.39 | $1.56 | $1.36 | $1.51 | $1.51 | 631,612 |
| 2023-12-26 | $1.32 | $1.44 | $1.26 | $1.41 | $1.41 | 452,330 |
| 2023-12-22 | $1.24 | $1.42 | $1.23 | $1.31 | $1.31 | 728,003 |
| 2023-12-21 | $1.21 | $1.33 | $1.21 | $1.32 | $1.32 | 570,460 |
| 2023-12-20 | $1.31 | $1.35 | $1.18 | $1.19 | $1.19 | 525,210 |
| 2023-12-19 | $1.22 | $1.32 | $1.22 | $1.27 | $1.27 | 352,255 |
| 2023-12-18 | $1.36 | $1.41 | $1.20 | $1.20 | $1.20 | 324,131 |
| 2023-12-15 | $1.40 | $1.45 | $1.29 | $1.37 | $1.37 | 300,656 |
| 2023-12-14 | $1.40 | $1.47 | $1.31 | $1.39 | $1.39 | 425,530 |
| 2023-12-13 | $1.30 | $1.36 | $1.22 | $1.35 | $1.35 | 284,212 |
| 2023-12-12 | $1.37 | $1.41 | $1.28 | $1.31 | $1.31 | 308,996 |
| 2023-12-11 | $1.39 | $1.60 | $1.38 | $1.40 | $1.40 | 793,764 |
| 2023-12-08 | $1.25 | $1.39 | $1.25 | $1.39 | $1.39 | 488,694 |
| 2023-12-07 | $1.21 | $1.32 | $1.20 | $1.28 | $1.28 | 313,671 |
| 2023-12-06 | $1.24 | $1.36 | $1.17 | $1.20 | $1.20 | 427,985 |
| 2023-12-05 | $1.25 | $1.33 | $1.19 | $1.24 | $1.24 | 385,857 |
| 2023-12-04 | $1.12 | $1.30 | $1.06 | $1.27 | $1.27 | 469,642 |
| 2023-12-01 | $1.08 | $1.20 | $1.01 | $1.10 | $1.10 | 385,285 |
| 2023-11-30 | $1.18 | $1.25 | $1.07 | $1.10 | $1.10 | 468,330 |
| 2023-11-29 | $1.31 | $1.36 | $1.19 | $1.24 | $1.24 | 791,103 |
| 2023-11-28 | $1.38 | $1.39 | $1.33 | $1.36 | $1.36 | 398,995 |
| 2023-11-27 | $1.29 | $1.39 | $1.19 | $1.38 | $1.38 | 978,888 |
| 2023-11-24 | $1.28 | $1.34 | $1.24 | $1.34 | $1.34 | 628,338 |
| 2023-11-22 | $1.16 | $1.27 | $1.05 | $1.26 | $1.26 | 791,747 |
| 2023-11-21 | $1.21 | $1.21 | $0.96 | $1.13 | $1.13 | 1,480,402 |
| 2023-11-20 | $0.92 | $1.17 | $0.90 | $1.13 | $1.13 | 1,783,744 |
| 2023-11-17 | $0.80 | $0.95 | $0.76 | $0.91 | $0.91 | 1,538,086 |
| 2023-11-16 | $0.75 | $0.79 | $0.72 | $0.79 | $0.79 | 448,953 |
| 2023-11-15 | $0.62 | $0.80 | $0.53 | $0.79 | $0.79 | 983,223 |
| 2023-11-14 | $0.64 | $0.69 | $0.60 | $0.62 | $0.62 | 574,853 |
| 2023-11-13 | $0.61 | $0.71 | $0.60 | $0.65 | $0.65 | 1,006,602 |
| 2023-11-10 | $0.49 | $0.62 | $0.48 | $0.60 | $0.60 | 405,720 |
| 2023-11-09 | $0.62 | $0.62 | $0.48 | $0.49 | $0.49 | 402,362 |
| 2023-11-08 | $0.58 | $0.59 | $0.55 | $0.57 | $0.57 | 256,482 |
| 2023-11-07 | $0.57 | $0.60 | $0.53 | $0.58 | $0.58 | 283,574 |
| 2023-11-06 | $0.56 | $0.60 | $0.53 | $0.57 | $0.57 | 510,685 |
| 2023-11-03 | $0.50 | $0.56 | $0.48 | $0.55 | $0.55 | 686,082 |
| 2023-11-02 | $0.41 | $0.48 | $0.39 | $0.47 | $0.47 | 571,488 |
| 2023-11-01 | $0.38 | $0.42 | $0.37 | $0.41 | $0.41 | 245,821 |
| 2023-10-31 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 100,551 |
| 2023-10-30 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 575,804 |
| 2023-10-27 | $0.34 | $0.39 | $0.32 | $0.37 | $0.37 | 1,230,140 |
| 2023-10-26 | $0.32 | $0.36 | $0.31 | $0.35 | $0.35 | 493,068 |
| 2023-10-25 | $0.34 | $0.35 | $0.32 | $0.34 | $0.34 | 778,235 |
| 2023-10-24 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 1,085,641 |
| 2023-10-23 | $0.39 | $0.42 | $0.36 | $0.36 | $0.36 | 529,981 |
| 2023-10-20 | $0.41 | $0.44 | $0.39 | $0.39 | $0.39 | 452,207 |
| 2023-10-19 | $0.44 | $0.44 | $0.40 | $0.42 | $0.42 | 373,867 |
| 2023-10-18 | $0.47 | $0.48 | $0.41 | $0.43 | $0.43 | 380,593 |
| 2023-10-17 | $0.45 | $0.49 | $0.44 | $0.47 | $0.47 | 368,365 |
| 2023-10-16 | $0.43 | $0.50 | $0.40 | $0.49 | $0.49 | 847,290 |
| 2023-10-13 | $0.43 | $0.43 | $0.37 | $0.39 | $0.39 | 1,045,321 |
| 2023-10-12 | $0.45 | $0.47 | $0.41 | $0.43 | $0.43 | 629,193 |
| 2023-10-11 | $0.50 | $0.52 | $0.45 | $0.47 | $0.47 | 338,320 |
| 2023-10-10 | $0.55 | $0.62 | $0.46 | $0.48 | $0.48 | 1,202,267 |
| 2023-10-09 | $0.51 | $0.56 | $0.51 | $0.56 | $0.56 | 327,446 |
| 2023-10-06 | $0.56 | $0.58 | $0.53 | $0.58 | $0.58 | 209,636 |
| 2023-10-05 | $0.58 | $0.58 | $0.53 | $0.56 | $0.56 | 204,969 |
| 2023-10-04 | $0.59 | $0.59 | $0.55 | $0.57 | $0.57 | 81,210 |
| 2023-10-03 | $0.59 | $0.60 | $0.54 | $0.57 | $0.57 | 199,497 |
| 2023-10-02 | $0.61 | $0.62 | $0.58 | $0.61 | $0.61 | 128,474 |
| 2023-09-29 | $0.65 | $0.66 | $0.60 | $0.61 | $0.61 | 126,333 |
| 2023-09-28 | $0.59 | $0.64 | $0.58 | $0.61 | $0.61 | 337,571 |
| 2023-09-27 | $0.66 | $0.66 | $0.57 | $0.58 | $0.58 | 536,595 |
| 2023-09-26 | $0.69 | $0.71 | $0.63 | $0.64 | $0.64 | 281,301 |
| 2023-09-25 | $0.71 | $0.72 | $0.65 | $0.71 | $0.71 | 256,524 |
| 2023-09-22 | $0.61 | $0.71 | $0.61 | $0.70 | $0.70 | 385,900 |
| 2023-09-21 | $0.65 | $0.67 | $0.55 | $0.62 | $0.62 | 932,709 |
| 2023-09-20 | $0.76 | $0.76 | $0.67 | $0.67 | $0.67 | 239,422 |
| 2023-09-19 | $0.75 | $0.77 | $0.72 | $0.72 | $0.72 | 203,975 |
| 2023-09-18 | $0.84 | $0.84 | $0.75 | $0.75 | $0.75 | 519,527 |
| 2023-09-15 | $0.83 | $0.86 | $0.82 | $0.82 | $0.82 | 129,513 |
| 2023-09-14 | $0.83 | $0.85 | $0.82 | $0.83 | $0.83 | 206,580 |
| 2023-09-13 | $0.86 | $0.87 | $0.81 | $0.82 | $0.82 | 187,901 |
| 2023-09-12 | $0.88 | $0.88 | $0.83 | $0.83 | $0.83 | 479,888 |
| 2023-09-11 | $0.91 | $0.92 | $0.88 | $0.90 | $0.90 | 198,646 |
| 2023-09-08 | $0.95 | $0.95 | $0.88 | $0.91 | $0.91 | 637,832 |
| 2023-09-07 | $0.97 | $0.99 | $0.90 | $0.94 | $0.94 | 1,136,295 |
| 2023-09-06 | $0.90 | $0.99 | $0.85 | $0.91 | $0.91 | 958,871 |
| 2023-09-05 | $0.97 | $0.97 | $0.90 | $0.92 | $0.92 | 279,503 |
| 2023-09-01 | $0.98 | $1.01 | $0.94 | $0.96 | $0.96 | 140,901 |
| 2023-08-31 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 176,461 |
| 2023-08-30 | $0.93 | $0.99 | $0.90 | $0.99 | $0.99 | 331,239 |
| 2023-08-29 | $0.90 | $0.95 | $0.90 | $0.91 | $0.91 | 276,664 |
| 2023-08-28 | $0.92 | $0.98 | $0.90 | $0.91 | $0.91 | 168,485 |
| 2023-08-25 | $0.94 | $0.98 | $0.89 | $0.90 | $0.90 | 259,934 |
| 2023-08-24 | $0.94 | $0.96 | $0.90 | $0.92 | $0.92 | 262,963 |
| 2023-08-23 | $0.95 | $0.99 | $0.95 | $0.97 | $0.97 | 214,624 |
| 2023-08-22 | $0.98 | $1.01 | $0.95 | $0.99 | $0.99 | 184,383 |
| 2023-08-21 | $0.99 | $1.01 | $0.92 | $0.97 | $0.97 | 261,896 |
| 2023-08-18 | $0.93 | $1.03 | $0.93 | $1.01 | $1.01 | 325,958 |
| 2023-08-17 | $1.01 | $1.07 | $1.00 | $1.00 | $1.00 | 311,980 |
| 2023-08-16 | $1.12 | $1.12 | $1.05 | $1.06 | $1.06 | 400,222 |
| 2023-08-15 | $1.04 | $1.17 | $1.04 | $1.13 | $1.13 | 491,072 |
| 2023-08-14 | $1.15 | $1.19 | $1.03 | $1.07 | $1.07 | 977,480 |
| 2023-08-11 | $1.07 | $1.16 | $1.06 | $1.14 | $1.14 | 412,998 |
| 2023-08-10 | $1.25 | $1.27 | $1.09 | $1.11 | $1.11 | 1,254,602 |
| 2023-08-09 | $1.34 | $1.34 | $1.20 | $1.31 | $1.31 | 617,050 |
| 2023-08-08 | $1.59 | $1.59 | $1.15 | $1.32 | $1.32 | 7,183,441 |
| 2023-08-07 | $1.48 | $1.48 | $1.30 | $1.32 | $1.32 | 483,449 |
| 2023-08-04 | $1.55 | $1.59 | $1.47 | $1.47 | $1.47 | 434,497 |
| 2023-08-03 | $1.63 | $1.70 | $1.56 | $1.59 | $1.59 | 346,509 |
| 2023-08-02 | $1.67 | $1.67 | $1.59 | $1.64 | $1.64 | 369,322 |
| 2023-08-01 | $1.65 | $1.72 | $1.45 | $1.70 | $1.70 | 567,538 |
| 2023-07-31 | $1.51 | $1.75 | $1.50 | $1.63 | $1.63 | 1,059,216 |
| 2023-07-28 | $1.46 | $1.55 | $1.40 | $1.50 | $1.50 | 408,036 |
| 2023-07-27 | $1.68 | $1.70 | $1.45 | $1.47 | $1.47 | 795,769 |
| 2023-07-26 | $1.66 | $1.85 | $1.55 | $1.65 | $1.65 | 808,013 |
| 2023-07-25 | $2.03 | $2.03 | $1.66 | $1.69 | $1.69 | 1,112,547 |
| 2023-07-24 | $1.95 | $2.13 | $1.68 | $2.01 | $2.01 | 1,963,096 |
| 2023-07-21 | $1.61 | $2.14 | $1.52 | $2.00 | $2.00 | 4,045,888 |
| 2023-07-20 | $1.45 | $1.65 | $1.31 | $1.62 | $1.62 | 1,164,765 |
| 2023-07-19 | $1.25 | $1.65 | $1.21 | $1.52 | $1.52 | 2,151,877 |
| 2023-07-18 | $1.19 | $1.26 | $1.17 | $1.20 | $1.20 | 343,808 |
| 2023-07-17 | $1.18 | $1.28 | $1.16 | $1.19 | $1.19 | 691,159 |
| 2023-07-14 | $1.44 | $1.50 | $1.14 | $1.18 | $1.18 | 974,861 |
| 2023-07-13 | $1.25 | $1.47 | $1.15 | $1.39 | $1.39 | 858,530 |
| 2023-07-12 | $1.39 | $1.55 | $1.18 | $1.22 | $1.22 | 1,497,459 |
| 2023-07-11 | $1.16 | $1.46 | $1.16 | $1.32 | $1.32 | 859,487 |
| 2023-07-10 | $1.06 | $1.20 | $1.04 | $1.15 | $1.15 | 987,871 |
| 2023-07-07 | $0.89 | $1.07 | $0.89 | $1.03 | $1.03 | 245,173 |
| 2023-07-06 | $0.94 | $0.97 | $0.87 | $0.88 | $0.88 | 193,406 |
| 2023-07-05 | $0.93 | $0.98 | $0.90 | $0.97 | $0.97 | 339,326 |
| 2023-07-03 | $0.88 | $0.95 | $0.88 | $0.90 | $0.90 | 107,093 |
| 2023-06-30 | $0.83 | $0.91 | $0.83 | $0.86 | $0.86 | 373,519 |
| 2023-06-29 | $0.85 | $0.89 | $0.83 | $0.83 | $0.83 | 322,724 |
| 2023-06-28 | $0.86 | $0.89 | $0.82 | $0.85 | $0.85 | 457,067 |
| 2023-06-27 | $0.92 | $0.95 | $0.88 | $0.88 | $0.88 | 433,859 |
| 2023-06-26 | $1.03 | $1.05 | $0.90 | $0.91 | $0.91 | 468,591 |
| 2023-06-23 | $0.97 | $1.15 | $0.95 | $1.01 | $1.01 | 4,034,429 |
| 2023-06-22 | $0.96 | $0.97 | $0.89 | $0.95 | $0.95 | 214,100 |
| 2023-06-21 | $0.97 | $1.00 | $0.92 | $0.95 | $0.95 | 230,122 |
| 2023-06-20 | $1.00 | $1.01 | $0.97 | $0.98 | $0.98 | 205,453 |
| 2023-06-16 | $1.02 | $1.05 | $0.98 | $1.03 | $1.03 | 373,967 |
| 2023-06-15 | $1.06 | $1.07 | $1.00 | $1.01 | $1.01 | 297,597 |
| 2023-06-14 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 257,098 |
| 2023-06-13 | $0.98 | $1.10 | $0.96 | $1.09 | $1.09 | 363,852 |
| 2023-06-12 | $0.93 | $0.98 | $0.92 | $0.98 | $0.98 | 158,796 |
| 2023-06-09 | $0.94 | $0.98 | $0.91 | $0.96 | $0.96 | 262,228 |
| 2023-06-08 | $0.93 | $0.95 | $0.87 | $0.93 | $0.93 | 234,379 |
| 2023-06-07 | $0.82 | $0.99 | $0.81 | $0.96 | $0.96 | 255,183 |
| 2023-06-06 | $0.87 | $0.92 | $0.81 | $0.82 | $0.82 | 275,682 |
| 2023-06-05 | $0.87 | $0.90 | $0.87 | $0.90 | $0.90 | 135,829 |
| 2023-06-02 | $0.86 | $0.93 | $0.82 | $0.88 | $0.88 | 172,839 |
| 2023-06-01 | $0.85 | $0.88 | $0.83 | $0.86 | $0.86 | 110,128 |
| 2023-05-31 | $0.81 | $0.88 | $0.80 | $0.87 | $0.87 | 282,231 |
| 2023-05-30 | $0.84 | $0.88 | $0.80 | $0.83 | $0.83 | 225,064 |
| 2023-05-26 | $0.82 | $0.88 | $0.82 | $0.83 | $0.83 | 197,987 |
| 2023-05-25 | $0.86 | $0.88 | $0.82 | $0.82 | $0.82 | 262,438 |
| 2023-05-24 | $0.88 | $0.89 | $0.85 | $0.86 | $0.86 | 107,430 |
| 2023-05-23 | $0.89 | $0.92 | $0.87 | $0.89 | $0.89 | 270,044 |
| 2023-05-22 | $0.92 | $0.95 | $0.86 | $0.91 | $0.91 | 350,646 |
| 2023-05-19 | $0.95 | $0.98 | $0.90 | $0.92 | $0.92 | 218,640 |
| 2023-05-18 | $0.84 | $0.95 | $0.84 | $0.93 | $0.93 | 361,675 |
| 2023-05-17 | $0.89 | $0.93 | $0.81 | $0.85 | $0.85 | 443,541 |
| 2023-05-16 | $0.93 | $0.97 | $0.86 | $0.87 | $0.87 | 312,562 |
| 2023-05-15 | $1.06 | $1.07 | $0.90 | $0.93 | $0.93 | 905,506 |
| 2023-05-12 | $1.07 | $1.10 | $1.06 | $1.08 | $1.08 | 222,147 |
| 2023-05-11 | $1.28 | $1.28 | $1.07 | $1.09 | $1.09 | 423,728 |
| 2023-05-10 | $1.26 | $1.31 | $1.17 | $1.25 | $1.25 | 304,045 |
| 2023-05-09 | $1.07 | $1.26 | $1.07 | $1.22 | $1.22 | 376,252 |
| 2023-05-08 | $1.13 | $1.25 | $1.10 | $1.11 | $1.11 | 304,577 |
| 2023-05-05 | $0.95 | $1.25 | $0.91 | $1.21 | $1.21 | 704,604 |
| 2023-05-04 | $0.92 | $0.92 | $0.85 | $0.90 | $0.90 | 301,233 |
| 2023-05-03 | $0.92 | $0.98 | $0.91 | $0.91 | $0.91 | 201,532 |
| 2023-05-02 | $0.98 | $1.01 | $0.87 | $0.91 | $0.91 | 209,530 |
| 2023-05-01 | $1.00 | $1.01 | $0.94 | $0.97 | $0.97 | 90,064 |
| 2023-04-28 | $0.95 | $1.04 | $0.94 | $1.00 | $1.00 | 156,662 |
| 2023-04-27 | $0.84 | $0.95 | $0.83 | $0.94 | $0.94 | 273,582 |
| 2023-04-26 | $0.81 | $0.88 | $0.80 | $0.87 | $0.87 | 227,534 |
| 2023-04-25 | $0.87 | $0.94 | $0.80 | $0.82 | $0.82 | 179,302 |
| 2023-04-24 | $0.88 | $0.88 | $0.80 | $0.82 | $0.82 | 347,256 |
| 2023-04-21 | $0.92 | $0.97 | $0.87 | $0.88 | $0.88 | 205,020 |
| 2023-04-20 | $1.00 | $1.04 | $0.93 | $0.94 | $0.94 | 231,490 |
| 2023-04-19 | $1.02 | $1.02 | $0.96 | $1.00 | $1.00 | 105,332 |
| 2023-04-18 | $1.02 | $1.02 | $0.99 | $1.02 | $1.02 | 124,820 |
| 2023-04-17 | $1.02 | $1.02 | $0.99 | $1.02 | $1.02 | 149,388 |
| 2023-04-14 | $1.04 | $1.05 | $0.98 | $1.02 | $1.02 | 198,051 |
| 2023-04-13 | $0.93 | $1.04 | $0.93 | $1.04 | $1.04 | 284,493 |
| 2023-04-12 | $1.03 | $1.03 | $0.86 | $0.93 | $0.93 | 476,245 |
| 2023-04-11 | $1.02 | $1.03 | $0.99 | $1.01 | $1.01 | 115,734 |
| 2023-04-10 | $0.97 | $1.04 | $0.93 | $0.99 | $0.99 | 233,046 |
| 2023-04-06 | $0.91 | $1.00 | $0.78 | $0.96 | $0.96 | 769,522 |
| 2023-04-05 | $0.97 | $0.99 | $0.89 | $0.90 | $0.90 | 793,794 |
| 2023-04-04 | $1.04 | $1.04 | $0.97 | $0.97 | $0.97 | 329,369 |
| 2023-04-03 | $1.08 | $1.10 | $0.98 | $1.04 | $1.04 | 382,876 |
| 2023-03-31 | $1.09 | $1.12 | $1.01 | $1.08 | $1.08 | 228,669 |
| 2023-03-30 | $1.10 | $1.13 | $1.06 | $1.06 | $1.06 | 210,828 |
| 2023-03-29 | $1.06 | $1.11 | $1.04 | $1.07 | $1.07 | 294,979 |
| 2023-03-28 | $1.06 | $1.10 | $1.03 | $1.08 | $1.08 | 329,869 |
| 2023-03-27 | $1.12 | $1.16 | $1.01 | $1.05 | $1.05 | 242,593 |
| 2023-03-24 | $1.07 | $1.12 | $1.00 | $1.10 | $1.10 | 612,069 |
| 2023-03-23 | $1.19 | $1.21 | $1.08 | $1.10 | $1.10 | 384,902 |
| 2023-03-22 | $1.24 | $1.29 | $1.17 | $1.18 | $1.18 | 574,709 |
| 2023-03-21 | $1.19 | $1.26 | $1.16 | $1.24 | $1.24 | 378,862 |
| 2023-03-20 | $1.27 | $1.27 | $1.07 | $1.16 | $1.16 | 527,510 |
| 2023-03-17 | $1.43 | $1.43 | $1.26 | $1.30 | $1.30 | 780,158 |
| 2023-03-16 | $1.45 | $1.52 | $1.41 | $1.46 | $1.46 | 232,694 |
| 2023-03-15 | $1.46 | $1.55 | $1.42 | $1.46 | $1.46 | 211,560 |
| 2023-03-14 | $1.69 | $1.69 | $1.47 | $1.54 | $1.54 | 507,674 |
| 2023-03-13 | $1.50 | $1.68 | $1.45 | $1.58 | $1.58 | 266,892 |
| 2023-03-10 | $1.49 | $1.55 | $1.32 | $1.54 | $1.54 | 730,390 |
| 2023-03-09 | $1.64 | $1.67 | $1.48 | $1.50 | $1.50 | 595,816 |
| 2023-03-08 | $1.73 | $1.76 | $1.60 | $1.63 | $1.63 | 294,964 |
| 2023-03-07 | $1.85 | $1.91 | $1.71 | $1.72 | $1.72 | 228,921 |
| 2023-03-06 | $1.92 | $1.99 | $1.80 | $1.84 | $1.84 | 297,875 |
| 2023-03-03 | $1.82 | $1.92 | $1.80 | $1.86 | $1.86 | 188,780 |
| 2023-03-02 | $1.85 | $1.88 | $1.79 | $1.83 | $1.83 | 311,260 |
| 2023-03-01 | $1.85 | $1.91 | $1.78 | $1.89 | $1.89 | 223,852 |
| 2023-02-28 | $1.80 | $1.91 | $1.75 | $1.88 | $1.88 | 368,307 |
| 2023-02-27 | $1.92 | $1.92 | $1.78 | $1.81 | $1.81 | 323,224 |
| 2023-02-24 | $1.95 | $2.01 | $1.90 | $1.93 | $1.93 | 191,541 |
| 2023-02-23 | $2.03 | $2.04 | $1.89 | $2.02 | $2.02 | 172,809 |
| 2023-02-22 | $2.02 | $2.09 | $1.93 | $1.97 | $1.97 | 356,834 |
| 2023-02-21 | $2.15 | $2.20 | $2.00 | $2.01 | $2.01 | 325,450 |
| 2023-02-17 | $2.23 | $2.29 | $2.15 | $2.21 | $2.21 | 238,213 |
| 2023-02-16 | $2.40 | $2.42 | $2.13 | $2.18 | $2.18 | 379,284 |
| 2023-02-15 | $2.20 | $2.47 | $2.13 | $2.40 | $2.40 | 723,904 |
| 2023-02-14 | $2.15 | $2.22 | $1.99 | $2.16 | $2.16 | 953,985 |
| 2023-02-13 | $2.01 | $2.08 | $1.92 | $2.03 | $2.03 | 359,510 |
| 2023-02-10 | $2.03 | $2.07 | $1.97 | $2.01 | $2.01 | 154,163 |
| 2023-02-09 | $2.31 | $2.35 | $2.04 | $2.06 | $2.06 | 405,049 |
| 2023-02-08 | $2.36 | $2.42 | $2.29 | $2.30 | $2.30 | 350,559 |
| 2023-02-07 | $2.25 | $2.44 | $2.20 | $2.40 | $2.40 | 484,137 |
| 2023-02-06 | $2.20 | $2.27 | $2.15 | $2.24 | $2.24 | 370,243 |
| 2023-02-03 | $2.13 | $2.34 | $2.13 | $2.21 | $2.21 | 293,226 |
| 2023-02-02 | $2.11 | $2.28 | $2.11 | $2.18 | $2.18 | 377,069 |
| 2023-02-01 | $1.95 | $2.16 | $1.95 | $2.14 | $2.14 | 237,064 |
| 2023-01-31 | $1.96 | $2.02 | $1.95 | $1.99 | $1.99 | 221,516 |
| 2023-01-30 | $2.05 | $2.05 | $1.97 | $2.00 | $2.00 | 229,457 |
| 2023-01-27 | $1.98 | $2.09 | $1.93 | $2.05 | $2.05 | 259,622 |
| 2023-01-26 | $1.92 | $1.99 | $1.83 | $1.98 | $1.98 | 394,731 |
| 2023-01-25 | $1.87 | $1.89 | $1.78 | $1.86 | $1.86 | 279,741 |
| 2023-01-24 | $1.84 | $2.00 | $1.84 | $1.93 | $1.93 | 398,459 |
| 2023-01-23 | $1.76 | $1.86 | $1.75 | $1.85 | $1.85 | 159,374 |
| 2023-01-20 | $1.81 | $1.82 | $1.73 | $1.78 | $1.78 | 144,427 |
| 2023-01-19 | $1.77 | $1.82 | $1.71 | $1.78 | $1.78 | 175,771 |
| 2023-01-18 | $1.88 | $1.94 | $1.76 | $1.79 | $1.79 | 222,722 |
| 2023-01-17 | $1.90 | $1.99 | $1.81 | $1.85 | $1.85 | 126,591 |
| 2023-01-13 | $1.82 | $1.92 | $1.80 | $1.88 | $1.88 | 228,500 |
| 2023-01-12 | $1.74 | $1.82 | $1.69 | $1.80 | $1.80 | 176,778 |
| 2023-01-11 | $1.69 | $1.82 | $1.66 | $1.73 | $1.73 | 372,969 |
| 2023-01-10 | $1.57 | $1.71 | $1.55 | $1.67 | $1.67 | 202,044 |
| 2023-01-09 | $1.52 | $1.66 | $1.50 | $1.56 | $1.56 | 120,484 |
| 2023-01-06 | $1.45 | $1.55 | $1.38 | $1.53 | $1.53 | 382,542 |
| 2023-01-05 | $1.51 | $1.52 | $1.42 | $1.44 | $1.44 | 255,945 |
| 2023-01-04 | $1.58 | $1.61 | $1.50 | $1.51 | $1.51 | 159,764 |
| 2023-01-03 | $1.59 | $1.69 | $1.52 | $1.54 | $1.54 | 241,222 |
| 2022-12-30 | $1.46 | $1.60 | $1.46 | $1.59 | $1.59 | 678,712 |
| 2022-12-29 | $1.62 | $1.62 | $1.47 | $1.50 | $1.50 | 656,823 |
| 2022-12-28 | $1.51 | $1.69 | $1.48 | $1.56 | $1.56 | 580,917 |
| 2022-12-27 | $1.65 | $1.67 | $1.51 | $1.54 | $1.54 | 296,017 |
| 2022-12-23 | $1.78 | $1.78 | $1.63 | $1.69 | $1.69 | 886,544 |
| 2022-12-22 | $1.84 | $1.84 | $1.74 | $1.75 | $1.75 | 276,956 |
| 2022-12-21 | $1.97 | $1.97 | $1.83 | $1.88 | $1.88 | 469,295 |
| 2022-12-20 | $1.79 | $1.96 | $1.78 | $1.92 | $1.92 | 467,191 |
| 2022-12-19 | $1.83 | $1.93 | $1.79 | $1.82 | $1.82 | 377,109 |
| 2022-12-16 | $1.88 | $1.95 | $1.70 | $1.85 | $1.85 | 1,765,728 |
| 2022-12-15 | $1.85 | $2.01 | $1.85 | $1.91 | $1.91 | 727,696 |
| 2022-12-14 | $1.97 | $2.09 | $1.88 | $1.93 | $1.93 | 723,265 |
| 2022-12-13 | $2.28 | $2.38 | $1.94 | $2.00 | $2.00 | 700,583 |
| 2022-12-12 | $2.36 | $2.36 | $2.10 | $2.17 | $2.17 | 491,399 |
| 2022-12-09 | $2.32 | $2.45 | $2.26 | $2.37 | $2.37 | 190,193 |
| 2022-12-08 | $2.29 | $2.42 | $2.23 | $2.32 | $2.32 | 284,821 |
| 2022-12-07 | $2.28 | $2.42 | $2.22 | $2.28 | $2.28 | 226,687 |
| 2022-12-06 | $2.32 | $2.38 | $2.23 | $2.28 | $2.28 | 234,261 |
| 2022-12-05 | $2.42 | $2.46 | $2.20 | $2.31 | $2.31 | 434,902 |
| 2022-12-02 | $2.45 | $2.54 | $2.35 | $2.41 | $2.41 | 301,904 |
| 2022-12-01 | $2.60 | $2.67 | $2.47 | $2.49 | $2.49 | 335,609 |
| 2022-11-30 | $2.59 | $2.64 | $2.52 | $2.59 | $2.59 | 353,345 |
| 2022-11-29 | $2.59 | $2.65 | $2.55 | $2.57 | $2.57 | 186,149 |
| 2022-11-28 | $2.59 | $2.66 | $2.57 | $2.59 | $2.59 | 184,502 |
| 2022-11-25 | $2.65 | $2.71 | $2.58 | $2.64 | $2.64 | 107,928 |
| 2022-11-23 | $2.68 | $2.71 | $2.58 | $2.69 | $2.69 | 185,323 |
| 2022-11-22 | $2.62 | $2.72 | $2.51 | $2.69 | $2.69 | 333,567 |
| 2022-11-21 | $2.90 | $2.93 | $2.56 | $2.63 | $2.63 | 530,587 |
| 2022-11-18 | $3.02 | $3.03 | $2.81 | $2.87 | $2.87 | 210,968 |
| 2022-11-17 | $2.81 | $2.98 | $2.75 | $2.95 | $2.95 | 379,758 |
| 2022-11-16 | $3.13 | $3.16 | $2.84 | $2.91 | $2.91 | 659,542 |
| 2022-11-15 | $3.56 | $3.64 | $3.17 | $3.18 | $3.18 | 487,342 |
| 2022-11-14 | $3.78 | $3.79 | $3.29 | $3.57 | $3.57 | 414,978 |
| 2022-11-11 | $3.50 | $3.90 | $3.44 | $3.81 | $3.81 | 373,074 |
| 2022-11-10 | $3.29 | $3.65 | $3.20 | $3.51 | $3.51 | 415,516 |
| 2022-11-09 | $3.54 | $3.54 | $3.11 | $3.17 | $3.17 | 356,544 |
| 2022-11-08 | $3.45 | $3.45 | $3.29 | $3.39 | $3.39 | 165,309 |
| 2022-11-07 | $3.34 | $3.47 | $3.18 | $3.42 | $3.42 | 272,383 |
| 2022-11-04 | $3.51 | $3.52 | $3.27 | $3.36 | $3.36 | 115,602 |
| 2022-11-03 | $3.50 | $3.55 | $3.35 | $3.48 | $3.48 | 179,807 |
| 2022-11-02 | $3.94 | $3.94 | $3.55 | $3.56 | $3.56 | 249,932 |
| 2022-11-01 | $4.07 | $4.13 | $3.84 | $3.92 | $3.92 | 130,787 |
| 2022-10-31 | $3.83 | $4.16 | $3.79 | $4.00 | $4.00 | 183,770 |
| 2022-10-28 | $3.89 | $3.91 | $3.58 | $3.87 | $3.87 | 263,759 |
| 2022-10-27 | $4.03 | $4.03 | $3.75 | $3.84 | $3.84 | 383,336 |
| 2022-10-26 | $4.38 | $4.45 | $3.95 | $4.02 | $4.02 | 353,884 |
| 2022-10-25 | $4.07 | $4.61 | $4.07 | $4.45 | $4.45 | 375,041 |
| 2022-10-24 | $3.87 | $4.07 | $3.82 | $4.06 | $4.06 | 250,283 |
| 2022-10-21 | $3.79 | $3.88 | $3.66 | $3.84 | $3.84 | 204,226 |
| 2022-10-20 | $3.62 | $3.80 | $3.61 | $3.76 | $3.76 | 186,542 |
| 2022-10-19 | $3.53 | $3.75 | $3.44 | $3.64 | $3.64 | 315,761 |
| 2022-10-18 | $3.56 | $3.65 | $3.47 | $3.53 | $3.53 | 123,836 |
| 2022-10-17 | $3.37 | $3.58 | $3.37 | $3.44 | $3.44 | 228,572 |
| 2022-10-14 | $3.39 | $3.47 | $3.29 | $3.36 | $3.36 | 161,634 |
| 2022-10-13 | $3.31 | $3.41 | $3.25 | $3.36 | $3.36 | 196,341 |
| 2022-10-12 | $3.38 | $3.45 | $3.23 | $3.40 | $3.40 | 173,775 |
| 2022-10-11 | $3.35 | $3.49 | $3.24 | $3.38 | $3.38 | 168,102 |
| 2022-10-10 | $3.45 | $3.45 | $3.23 | $3.34 | $3.34 | 218,115 |
| 2022-10-07 | $3.78 | $3.78 | $3.40 | $3.47 | $3.47 | 194,422 |
| 2022-10-06 | $3.84 | $3.96 | $3.79 | $3.81 | $3.81 | 145,034 |
| 2022-10-05 | $3.96 | $4.00 | $3.76 | $3.88 | $3.88 | 127,756 |
| 2022-10-04 | $3.76 | $4.04 | $3.75 | $3.99 | $3.99 | 225,740 |
| 2022-10-03 | $3.72 | $3.73 | $3.56 | $3.65 | $3.65 | 170,853 |
| 2022-09-30 | $3.62 | $3.80 | $3.58 | $3.70 | $3.70 | 261,520 |
| 2022-09-29 | $3.65 | $3.68 | $3.45 | $3.63 | $3.63 | 277,795 |
| 2022-09-28 | $3.60 | $3.77 | $3.54 | $3.72 | $3.72 | 201,924 |
| 2022-09-27 | $3.60 | $3.78 | $3.53 | $3.62 | $3.62 | 211,810 |
| 2022-09-26 | $3.87 | $4.02 | $3.53 | $3.56 | $3.56 | 582,089 |
| 2022-09-23 | $4.01 | $4.05 | $3.90 | $3.94 | $3.94 | 441,147 |
| 2022-09-22 | $4.10 | $4.16 | $4.00 | $4.09 | $4.09 | 287,820 |
| 2022-09-21 | $4.25 | $4.44 | $4.10 | $4.10 | $4.10 | 251,943 |
| 2022-09-20 | $4.11 | $4.31 | $4.07 | $4.25 | $4.25 | 187,712 |
| 2022-09-19 | $4.12 | $4.19 | $4.05 | $4.17 | $4.17 | 166,794 |
| 2022-09-16 | $4.12 | $4.20 | $4.05 | $4.19 | $4.19 | 520,101 |
| 2022-09-15 | $4.25 | $4.33 | $4.15 | $4.21 | $4.21 | 154,147 |
| 2022-09-14 | $4.17 | $4.33 | $4.05 | $4.30 | $4.30 | 272,740 |
| 2022-09-13 | $4.25 | $4.35 | $4.17 | $4.18 | $4.18 | 257,981 |
| 2022-09-12 | $4.40 | $4.49 | $4.32 | $4.37 | $4.37 | 158,525 |
| 2022-09-09 | $4.46 | $4.54 | $4.32 | $4.38 | $4.38 | 290,266 |
| 2022-09-08 | $4.45 | $4.56 | $4.40 | $4.47 | $4.47 | 177,251 |
| 2022-09-07 | $4.52 | $4.60 | $4.40 | $4.49 | $4.49 | 153,936 |
| 2022-09-06 | $4.58 | $4.61 | $4.44 | $4.52 | $4.52 | 185,821 |
| 2022-09-02 | $4.68 | $4.74 | $4.49 | $4.60 | $4.60 | 141,289 |
| 2022-09-01 | $4.69 | $4.75 | $4.45 | $4.61 | $4.61 | 270,782 |
| 2022-08-31 | $4.65 | $4.86 | $4.62 | $4.72 | $4.72 | 346,289 |
| 2022-08-30 | $4.82 | $4.85 | $4.55 | $4.57 | $4.57 | 174,118 |
| 2022-08-29 | $4.70 | $4.86 | $4.68 | $4.78 | $4.78 | 171,105 |
| 2022-08-26 | $5.00 | $5.00 | $4.80 | $4.81 | $4.81 | 160,901 |
| 2022-08-25 | $4.82 | $5.05 | $4.81 | $5.00 | $5.00 | 204,966 |
| 2022-08-24 | $4.65 | $4.90 | $4.65 | $4.80 | $4.80 | 166,659 |
| 2022-08-23 | $4.65 | $4.85 | $4.65 | $4.66 | $4.66 | 188,126 |
| 2022-08-22 | $4.80 | $4.83 | $4.57 | $4.68 | $4.68 | 285,235 |
| 2022-08-19 | $4.97 | $4.97 | $4.80 | $4.81 | $4.81 | 200,598 |
| 2022-08-18 | $5.18 | $5.26 | $4.92 | $5.09 | $5.09 | 263,080 |
| 2022-08-17 | $5.14 | $5.18 | $4.98 | $5.13 | $5.13 | 201,660 |
| 2022-08-16 | $5.26 | $5.28 | $5.05 | $5.22 | $5.22 | 257,383 |
| 2022-08-15 | $5.12 | $5.32 | $5.10 | $5.17 | $5.17 | 238,458 |
| 2022-08-12 | $5.25 | $5.36 | $5.16 | $5.21 | $5.21 | 323,629 |
| 2022-08-11 | $4.95 | $5.68 | $4.93 | $5.26 | $5.26 | 597,275 |
| 2022-08-10 | $5.00 | $5.03 | $4.76 | $4.92 | $4.92 | 368,551 |
| 2022-08-09 | $4.95 | $5.33 | $4.72 | $4.76 | $4.76 | 825,396 |
| 2022-08-08 | $5.35 | $5.51 | $5.17 | $5.25 | $5.25 | 373,874 |
| 2022-08-05 | $5.24 | $5.41 | $5.01 | $5.37 | $5.37 | 479,097 |
| 2022-08-04 | $5.20 | $5.46 | $4.97 | $5.31 | $5.31 | 933,538 |
| 2022-08-03 | $4.78 | $5.23 | $4.66 | $5.18 | $5.18 | 550,363 |
| 2022-08-02 | $4.52 | $4.92 | $4.52 | $4.74 | $4.74 | 584,545 |
| 2022-08-01 | $4.51 | $4.59 | $4.15 | $4.57 | $4.57 | 702,821 |
| 2022-07-29 | $4.66 | $4.71 | $4.46 | $4.58 | $4.58 | 485,454 |
| 2022-07-28 | $4.77 | $4.88 | $4.57 | $4.65 | $4.65 | 387,566 |
| 2022-07-27 | $4.65 | $4.83 | $4.64 | $4.76 | $4.76 | 448,811 |
| 2022-07-26 | $4.84 | $4.84 | $4.52 | $4.62 | $4.62 | 228,309 |
| 2022-07-25 | $4.85 | $4.91 | $4.77 | $4.84 | $4.84 | 156,752 |
| 2022-07-22 | $5.25 | $5.25 | $4.76 | $4.83 | $4.83 | 253,923 |
| 2022-07-21 | $5.09 | $5.23 | $5.02 | $5.21 | $5.21 | 158,638 |
| 2022-07-20 | $4.76 | $5.19 | $4.75 | $5.16 | $5.16 | 377,372 |
| 2022-07-19 | $4.67 | $4.82 | $4.66 | $4.72 | $4.72 | 193,418 |
| 2022-07-18 | $4.79 | $4.89 | $4.55 | $4.58 | $4.58 | 370,024 |
| 2022-07-15 | $4.63 | $4.76 | $4.43 | $4.76 | $4.76 | 342,447 |
| 2022-07-14 | $4.60 | $4.69 | $4.47 | $4.55 | $4.55 | 446,289 |
| 2022-07-13 | $4.80 | $5.03 | $4.60 | $4.69 | $4.69 | 469,780 |
| 2022-07-12 | $5.12 | $5.15 | $4.80 | $4.86 | $4.86 | 452,696 |
| 2022-07-11 | $5.40 | $5.50 | $4.96 | $5.12 | $5.12 | 506,037 |
| 2022-07-08 | $5.62 | $5.72 | $5.37 | $5.52 | $5.52 | 266,464 |
| 2022-07-07 | $5.75 | $5.89 | $5.64 | $5.65 | $5.65 | 306,237 |
| 2022-07-06 | $5.81 | $6.10 | $5.65 | $5.71 | $5.71 | 374,467 |
| 2022-07-05 | $5.34 | $5.83 | $5.27 | $5.82 | $5.82 | 642,225 |
| 2022-07-01 | $5.37 | $5.51 | $5.30 | $5.50 | $5.50 | 224,850 |
| 2022-06-30 | $5.30 | $5.66 | $5.26 | $5.39 | $5.39 | 318,726 |
| 2022-06-29 | $5.54 | $5.59 | $5.23 | $5.38 | $5.38 | 431,283 |
| 2022-06-28 | $5.93 | $6.00 | $5.55 | $5.57 | $5.57 | 548,693 |
| 2022-06-27 | $6.25 | $6.40 | $5.83 | $5.86 | $5.86 | 460,794 |
| 2022-06-24 | $6.48 | $6.60 | $5.66 | $6.11 | $6.11 | 4,101,126 |
| 2022-06-23 | $6.75 | $6.92 | $6.25 | $6.42 | $6.42 | 517,676 |
| 2022-06-22 | $6.79 | $7.04 | $6.63 | $6.70 | $6.70 | 348,957 |
| 2022-06-21 | $7.26 | $7.49 | $6.85 | $6.92 | $6.92 | 540,535 |
| 2022-06-17 | $6.72 | $7.49 | $6.61 | $7.21 | $7.21 | 1,506,997 |
| 2022-06-16 | $7.01 | $7.21 | $6.48 | $6.61 | $6.61 | 587,935 |
| 2022-06-15 | $7.05 | $7.25 | $6.89 | $7.16 | $7.16 | 461,795 |
| 2022-06-14 | $6.33 | $7.12 | $6.19 | $6.90 | $6.90 | 434,840 |
| 2022-06-13 | $6.02 | $6.46 | $6.02 | $6.32 | $6.32 | 422,029 |
| 2022-06-10 | $6.56 | $6.65 | $6.22 | $6.36 | $6.36 | 292,973 |
| 2022-06-09 | $7.07 | $7.11 | $6.70 | $6.73 | $6.73 | 279,962 |
| 2022-06-08 | $6.85 | $7.15 | $6.82 | $7.09 | $7.09 | 241,292 |
| 2022-06-07 | $6.88 | $7.00 | $6.57 | $6.91 | $6.91 | 427,607 |
| 2022-06-06 | $7.50 | $7.67 | $6.79 | $7.07 | $7.07 | 337,433 |
| 2022-06-03 | $7.52 | $7.62 | $7.26 | $7.35 | $7.35 | 284,069 |
| 2022-06-02 | $7.41 | $7.72 | $7.26 | $7.55 | $7.55 | 282,631 |
| 2022-06-01 | $7.27 | $7.49 | $7.14 | $7.43 | $7.43 | 288,263 |
| 2022-05-31 | $7.19 | $7.47 | $7.03 | $7.23 | $7.23 | 335,050 |
| 2022-05-27 | $6.94 | $7.21 | $6.92 | $7.16 | $7.16 | 280,278 |
| 2022-05-26 | $6.83 | $7.17 | $6.66 | $6.84 | $6.84 | 258,882 |
| 2022-05-25 | $6.50 | $6.84 | $6.41 | $6.77 | $6.77 | 204,222 |
| 2022-05-24 | $6.66 | $6.69 | $6.23 | $6.51 | $6.51 | 305,724 |
| 2022-05-23 | $7.33 | $7.33 | $6.69 | $6.78 | $6.78 | 346,297 |
| 2022-05-20 | $6.96 | $7.24 | $6.92 | $7.19 | $7.19 | 295,641 |
| 2022-05-19 | $7.09 | $7.21 | $6.80 | $6.82 | $6.82 | 414,641 |
| 2022-05-18 | $6.79 | $7.60 | $6.79 | $7.23 | $7.23 | 484,138 |
| 2022-05-17 | $7.00 | $7.24 | $6.72 | $7.11 | $7.11 | 354,369 |
| 2022-05-16 | $6.41 | $6.96 | $6.26 | $6.70 | $6.70 | 523,713 |
| 2022-05-13 | $6.20 | $6.51 | $6.00 | $6.44 | $6.44 | 521,758 |
| 2022-05-12 | $5.00 | $6.52 | $4.98 | $6.04 | $6.04 | 796,786 |
| 2022-05-11 | $4.05 | $6.17 | $4.05 | $5.07 | $5.07 | 1,208,853 |
| 2022-05-10 | $6.11 | $6.30 | $5.52 | $5.78 | $5.78 | 643,576 |
| 2022-05-09 | $6.52 | $6.66 | $5.66 | $5.78 | $5.78 | 872,429 |
| 2022-05-06 | $7.30 | $7.39 | $6.63 | $6.79 | $6.79 | 532,324 |
| 2022-05-05 | $7.85 | $7.97 | $7.27 | $7.40 | $7.40 | 387,495 |
| 2022-05-04 | $8.17 | $8.20 | $7.66 | $8.00 | $8.00 | 522,342 |
| 2022-05-03 | $8.23 | $8.23 | $7.95 | $8.16 | $8.16 | 427,173 |
| 2022-05-02 | $8.03 | $8.30 | $7.83 | $8.10 | $8.10 | 537,696 |
| 2022-04-29 | $7.97 | $8.19 | $7.85 | $8.11 | $8.11 | 366,783 |
| 2022-04-28 | $7.38 | $8.23 | $7.20 | $7.98 | $7.98 | 507,422 |
| 2022-04-27 | $7.00 | $7.45 | $6.97 | $7.29 | $7.29 | 429,866 |
| 2022-04-26 | $7.19 | $7.42 | $6.97 | $7.02 | $7.02 | 216,484 |
| 2022-04-25 | $6.90 | $7.52 | $6.90 | $7.48 | $7.48 | 251,405 |
| 2022-04-22 | $7.06 | $7.50 | $6.83 | $6.98 | $6.98 | 292,210 |
| 2022-04-21 | $7.60 | $7.60 | $7.00 | $7.11 | $7.11 | 333,279 |
| 2022-04-20 | $7.36 | $7.59 | $7.25 | $7.50 | $7.50 | 378,203 |
| 2022-04-19 | $7.07 | $7.51 | $7.01 | $7.34 | $7.34 | 304,440 |
| 2022-04-18 | $7.20 | $7.37 | $7.00 | $7.12 | $7.12 | 201,958 |
| 2022-04-14 | $7.43 | $7.47 | $7.12 | $7.23 | $7.23 | 261,426 |
| 2022-04-13 | $6.93 | $7.41 | $6.80 | $7.40 | $7.40 | 238,959 |
| 2022-04-12 | $6.81 | $7.09 | $6.72 | $6.86 | $6.86 | 349,615 |
| 2022-04-11 | $6.36 | $6.88 | $6.21 | $6.69 | $6.69 | 261,508 |
| 2022-04-08 | $6.87 | $6.87 | $6.50 | $6.52 | $6.52 | 321,124 |
| 2022-04-07 | $7.04 | $7.10 | $6.55 | $6.88 | $6.88 | 506,524 |
| 2022-04-06 | $7.43 | $7.56 | $6.93 | $7.11 | $7.11 | 601,324 |
| 2022-04-05 | $7.67 | $7.80 | $7.38 | $7.62 | $7.62 | 499,563 |
| 2022-04-04 | $7.88 | $7.88 | $7.60 | $7.68 | $7.68 | 340,991 |
| 2022-04-01 | $7.37 | $7.97 | $7.37 | $7.81 | $7.81 | 643,055 |
| 2022-03-31 | $7.48 | $7.67 | $7.28 | $7.30 | $7.30 | 424,462 |
| 2022-03-30 | $7.55 | $7.99 | $7.35 | $7.46 | $7.46 | 345,874 |
| 2022-03-29 | $7.64 | $7.99 | $7.55 | $7.75 | $7.75 | 633,319 |
| 2022-03-28 | $7.16 | $7.59 | $7.15 | $7.57 | $7.57 | 303,336 |
| 2022-03-25 | $7.39 | $7.52 | $6.91 | $7.02 | $7.02 | 411,800 |
| 2022-03-24 | $6.64 | $7.57 | $6.64 | $7.31 | $7.31 | 699,114 |
| 2022-03-23 | $7.20 | $7.35 | $6.52 | $6.61 | $6.61 | 1,170,899 |
| 2022-03-22 | $6.56 | $7.68 | $6.21 | $7.19 | $7.19 | 1,593,202 |
| 2022-03-21 | $6.58 | $6.94 | $6.42 | $6.61 | $6.61 | 557,998 |
| 2022-03-18 | $6.01 | $6.62 | $5.96 | $6.55 | $6.55 | 405,312 |
| 2022-03-17 | $5.34 | $6.21 | $5.20 | $6.15 | $6.15 | 584,161 |
| 2022-03-16 | $5.29 | $5.47 | $5.07 | $5.35 | $5.35 | 329,589 |
| 2022-03-15 | $5.02 | $5.29 | $5.01 | $5.21 | $5.21 | 205,295 |
| 2022-03-14 | $5.34 | $5.34 | $4.76 | $5.01 | $5.01 | 392,113 |
| 2022-03-11 | $5.49 | $5.68 | $5.23 | $5.31 | $5.31 | 277,414 |
| 2022-03-10 | $4.82 | $5.46 | $4.77 | $5.43 | $5.43 | 270,311 |
| 2022-03-09 | $5.00 | $5.25 | $4.93 | $4.96 | $4.96 | 176,153 |
| 2022-03-08 | $4.57 | $5.07 | $4.26 | $4.80 | $4.80 | 398,633 |
| 2022-03-07 | $4.77 | $4.93 | $4.51 | $4.63 | $4.63 | 232,001 |
| 2022-03-04 | $4.96 | $5.18 | $4.74 | $4.77 | $4.77 | 313,612 |
| 2022-03-03 | $5.56 | $5.58 | $5.00 | $5.02 | $5.02 | 251,416 |
| 2022-03-02 | $5.13 | $5.57 | $5.00 | $5.50 | $5.50 | 463,287 |
| 2022-03-01 | $5.04 | $5.30 | $4.94 | $5.10 | $5.10 | 259,341 |
| 2022-02-28 | $4.75 | $5.06 | $4.75 | $5.00 | $5.00 | 202,104 |
| 2022-02-25 | $4.68 | $4.84 | $4.53 | $4.73 | $4.73 | 269,278 |
| 2022-02-24 | $4.00 | $4.70 | $3.93 | $4.68 | $4.68 | 326,959 |
| 2022-02-23 | $4.47 | $4.51 | $4.08 | $4.11 | $4.11 | 326,540 |
| 2022-02-22 | $4.57 | $4.66 | $4.30 | $4.38 | $4.38 | 368,081 |
| 2022-02-18 | $4.84 | $5.00 | $4.56 | $4.65 | $4.65 | 266,263 |
| 2022-02-17 | $5.20 | $5.23 | $4.83 | $4.85 | $4.85 | 202,160 |
| 2022-02-16 | $5.25 | $5.31 | $5.09 | $5.27 | $5.27 | 152,322 |
| 2022-02-15 | $5.06 | $5.26 | $5.01 | $5.26 | $5.26 | 138,383 |
| 2022-02-14 | $5.01 | $5.18 | $4.86 | $4.91 | $4.91 | 217,185 |
| 2022-02-11 | $5.04 | $5.27 | $4.84 | $4.99 | $4.99 | 321,412 |
| 2022-02-10 | $5.01 | $5.39 | $5.00 | $5.03 | $5.03 | 309,975 |
| 2022-02-09 | $4.95 | $5.20 | $4.87 | $5.14 | $5.14 | 360,486 |
| 2022-02-08 | $4.63 | $4.88 | $4.60 | $4.79 | $4.79 | 139,638 |
| 2022-02-07 | $4.79 | $4.93 | $4.59 | $4.63 | $4.63 | 299,672 |
| 2022-02-04 | $4.62 | $4.84 | $4.40 | $4.78 | $4.78 | 420,372 |
| 2022-02-03 | $4.62 | $4.72 | $4.51 | $4.63 | $4.63 | 398,739 |
| 2022-02-02 | $5.30 | $5.30 | $4.71 | $4.75 | $4.75 | 550,204 |
| 2022-02-01 | $5.03 | $5.38 | $4.85 | $5.26 | $5.26 | 547,316 |
| 2022-01-31 | $4.57 | $4.99 | $4.53 | $4.99 | $4.99 | 451,020 |
| 2022-01-28 | $4.17 | $4.57 | $4.05 | $4.57 | $4.57 | 591,387 |
| 2022-01-27 | $4.48 | $4.67 | $4.15 | $4.17 | $4.17 | 689,981 |
| 2022-01-26 | $5.00 | $5.33 | $4.37 | $4.43 | $4.43 | 7,191,876 |
| 2022-01-25 | $4.52 | $4.61 | $4.30 | $4.53 | $4.53 | 350,663 |
| 2022-01-24 | $4.24 | $4.64 | $3.92 | $4.58 | $4.58 | 834,159 |
| 2022-01-21 | $4.32 | $4.45 | $4.15 | $4.17 | $4.17 | 709,912 |
| 2022-01-20 | $4.53 | $4.77 | $4.42 | $4.43 | $4.43 | 364,349 |
| 2022-01-19 | $4.69 | $4.75 | $4.46 | $4.46 | $4.46 | 380,593 |
| 2022-01-18 | $4.89 | $4.99 | $4.58 | $4.65 | $4.65 | 657,770 |
| 2022-01-14 | $5.05 | $5.18 | $4.79 | $4.99 | $4.99 | 571,931 |
| 2022-01-13 | $5.46 | $5.46 | $5.12 | $5.16 | $5.16 | 283,266 |
| 2022-01-12 | $5.60 | $5.71 | $5.35 | $5.42 | $5.42 | 281,846 |
| 2022-01-11 | $5.30 | $5.65 | $5.23 | $5.54 | $5.54 | 412,391 |
| 2022-01-10 | $5.40 | $5.43 | $4.97 | $5.30 | $5.30 | 1,070,572 |
| 2022-01-07 | $5.73 | $5.86 | $5.42 | $5.46 | $5.46 | 522,703 |
| 2022-01-06 | $5.77 | $5.99 | $5.44 | $5.77 | $5.77 | 725,631 |
| 2022-01-05 | $6.21 | $6.28 | $5.77 | $5.81 | $5.81 | 690,356 |
| 2022-01-04 | $6.87 | $6.87 | $6.13 | $6.29 | $6.29 | 727,280 |
| 2022-01-03 | $6.85 | $6.99 | $6.63 | $6.83 | $6.83 | 303,648 |
| 2021-12-31 | $6.79 | $6.90 | $6.67 | $6.71 | $6.71 | 307,823 |
| 2021-12-30 | $6.66 | $7.02 | $6.51 | $6.89 | $6.89 | 410,949 |
| 2021-12-29 | $6.72 | $6.79 | $6.45 | $6.55 | $6.55 | 478,986 |
| 2021-12-28 | $6.97 | $6.97 | $6.62 | $6.80 | $6.80 | 637,112 |
| 2021-12-27 | $7.20 | $7.28 | $6.92 | $7.02 | $7.02 | 468,153 |
| 2021-12-23 | $7.23 | $7.33 | $6.92 | $7.16 | $7.16 | 364,451 |
| 2021-12-22 | $6.70 | $7.10 | $6.60 | $7.07 | $7.07 | 756,727 |
| 2021-12-21 | $6.70 | $7.06 | $6.53 | $6.73 | $6.73 | 908,243 |
| 2021-12-20 | $6.46 | $6.63 | $6.23 | $6.40 | $6.40 | 831,450 |
| 2021-12-17 | $6.60 | $7.00 | $6.43 | $6.54 | $6.54 | 959,347 |
| 2021-12-16 | $7.66 | $7.77 | $6.58 | $6.68 | $6.68 | 1,114,317 |
| 2021-12-15 | $7.00 | $7.52 | $6.72 | $7.48 | $7.48 | 833,283 |
| 2021-12-14 | $7.25 | $7.52 | $6.83 | $7.00 | $7.00 | 809,064 |
| 2021-12-13 | $8.09 | $8.39 | $7.40 | $7.50 | $7.50 | 625,720 |
| 2021-12-10 | $8.25 | $8.35 | $7.82 | $8.11 | $8.11 | 242,185 |
| 2021-12-09 | $8.31 | $8.63 | $8.13 | $8.16 | $8.16 | 227,908 |
| 2021-12-08 | $8.30 | $8.62 | $8.03 | $8.31 | $8.31 | 416,670 |
| 2021-12-07 | $7.72 | $8.27 | $7.72 | $8.15 | $8.15 | 568,488 |
| 2021-12-06 | $7.50 | $7.75 | $7.14 | $7.60 | $7.60 | 427,502 |
| 2021-12-03 | $7.86 | $7.91 | $7.26 | $7.36 | $7.36 | 698,437 |
| 2021-12-02 | $7.56 | $7.88 | $7.33 | $7.77 | $7.77 | 740,567 |
| 2021-12-01 | $7.88 | $7.92 | $7.13 | $7.32 | $7.32 | 788,725 |
| 2021-11-30 | $7.83 | $8.11 | $7.34 | $7.61 | $7.61 | 1,156,066 |
| 2021-11-29 | $8.04 | $8.34 | $7.68 | $7.86 | $7.86 | 592,339 |
| 2021-11-26 | $8.01 | $8.23 | $7.76 | $8.17 | $8.17 | 365,116 |
| 2021-11-24 | $8.38 | $8.66 | $8.15 | $8.24 | $8.24 | 546,151 |
| 2021-11-23 | $8.44 | $8.59 | $7.78 | $8.49 | $8.49 | 1,365,915 |
| 2021-11-22 | $8.79 | $8.97 | $7.82 | $8.48 | $8.48 | 1,479,068 |
| 2021-11-19 | $9.31 | $9.57 | $8.78 | $8.82 | $8.82 | 1,121,745 |
| 2021-11-18 | $9.90 | $9.96 | $9.16 | $9.47 | $9.47 | 995,355 |
| 2021-11-17 | $10.80 | $10.89 | $9.80 | $9.86 | $9.86 | 949,299 |
| 2021-11-16 | $11.19 | $11.20 | $10.61 | $10.81 | $10.81 | 741,780 |
| 2021-11-15 | $10.35 | $11.74 | $9.87 | $11.18 | $11.18 | 2,127,418 |
| 2021-11-12 | $10.50 | $10.60 | $10.00 | $10.33 | $10.33 | 948,807 |
| 2021-11-11 | $9.62 | $10.95 | $9.42 | $10.38 | $10.38 | 2,174,050 |
| 2021-11-10 | $8.91 | $9.60 | $8.51 | $9.54 | $9.54 | 818,914 |
| 2021-11-09 | $9.48 | $9.61 | $8.90 | $9.00 | $9.00 | 796,514 |
| 2021-11-08 | $9.61 | $9.87 | $9.36 | $9.41 | $9.41 | 547,428 |
| 2021-11-05 | $9.50 | $9.56 | $9.17 | $9.49 | $9.49 | 310,883 |
| 2021-11-04 | $9.02 | $9.58 | $8.92 | $9.43 | $9.43 | 811,658 |
| 2021-11-03 | $8.73 | $9.18 | $8.61 | $9.07 | $9.07 | 510,432 |
| 2021-11-02 | $8.60 | $8.86 | $8.42 | $8.73 | $8.73 | 407,531 |
| 2021-11-01 | $8.59 | $8.99 | $8.58 | $8.67 | $8.67 | 362,786 |
| 2021-10-29 | $9.21 | $9.22 | $8.53 | $8.57 | $8.57 | 655,538 |
| 2021-10-28 | $8.73 | $10.00 | $8.22 | $9.26 | $9.26 | 1,503,000 |
| 2021-10-27 | $8.60 | $9.05 | $8.54 | $8.75 | $8.75 | 528,925 |
| 2021-10-26 | $8.59 | $8.88 | $8.40 | $8.68 | $8.68 | 451,275 |
| 2021-10-25 | $8.42 | $8.77 | $8.16 | $8.46 | $8.46 | 527,581 |
| 2021-10-22 | $8.99 | $9.09 | $8.40 | $8.56 | $8.56 | 641,154 |
| 2021-10-21 | $9.08 | $9.39 | $8.91 | $9.12 | $9.12 | 297,024 |
| 2021-10-20 | $9.14 | $9.30 | $8.68 | $9.16 | $9.16 | 449,760 |
| 2021-10-19 | $9.39 | $9.43 | $9.06 | $9.14 | $9.14 | 569,501 |
| 2021-10-18 | $9.23 | $9.50 | $9.04 | $9.28 | $9.28 | 635,238 |
| 2021-10-15 | $9.53 | $9.82 | $9.16 | $9.23 | $9.23 | 359,031 |
| 2021-10-14 | $9.63 | $9.81 | $9.32 | $9.50 | $9.50 | 287,610 |
| 2021-10-13 | $9.81 | $9.85 | $9.21 | $9.56 | $9.56 | 641,481 |
| 2021-10-12 | $10.09 | $10.25 | $9.61 | $9.80 | $9.80 | 483,535 |
| 2021-10-11 | $10.25 | $10.53 | $10.05 | $10.17 | $10.17 | 416,864 |
| 2021-10-08 | $10.49 | $10.65 | $9.76 | $9.90 | $9.90 | 701,394 |
| 2021-10-07 | $10.05 | $10.75 | $9.95 | $10.36 | $10.36 | 1,475,017 |
| 2021-10-06 | $8.86 | $10.22 | $8.86 | $9.94 | $9.94 | 1,982,399 |
| 2021-10-05 | $9.75 | $9.76 | $8.92 | $9.27 | $9.27 | 895,611 |
| 2021-10-04 | $9.16 | $9.47 | $8.83 | $9.46 | $9.46 | 751,151 |
| 2021-10-01 | $9.04 | $9.60 | $8.64 | $9.08 | $9.08 | 946,283 |
| 2021-09-30 | $9.30 | $9.40 | $8.53 | $9.16 | $9.16 | 884,357 |
| 2021-09-29 | $9.41 | $10.00 | $8.87 | $9.04 | $9.04 | 1,627,612 |
| 2021-09-28 | $8.37 | $9.85 | $8.22 | $9.62 | $9.62 | 4,196,437 |
| 2021-09-27 | $8.07 | $8.43 | $7.92 | $8.19 | $8.19 | 909,063 |
| 2021-09-24 | $7.60 | $8.25 | $7.58 | $8.02 | $8.02 | 297,525 |
| 2021-09-23 | $7.69 | $7.75 | $7.42 | $7.64 | $7.64 | 192,038 |
| 2021-09-22 | $7.43 | $7.70 | $7.34 | $7.59 | $7.59 | 357,615 |
| 2021-09-21 | $7.54 | $7.79 | $7.35 | $7.41 | $7.41 | 280,515 |
| 2021-09-20 | $7.44 | $7.78 | $7.25 | $7.35 | $7.35 | 460,062 |
| 2021-09-17 | $8.22 | $8.40 | $7.78 | $7.80 | $7.80 | 942,176 |
| 2021-09-16 | $7.41 | $8.55 | $7.41 | $8.26 | $8.26 | 1,420,204 |
| 2021-09-15 | $7.14 | $7.48 | $7.12 | $7.35 | $7.35 | 219,461 |
| 2021-09-14 | $7.57 | $7.60 | $7.12 | $7.21 | $7.21 | 360,211 |
| 2021-09-13 | $7.40 | $7.70 | $7.00 | $7.50 | $7.50 | 435,502 |
| 2021-09-10 | $7.68 | $7.79 | $7.37 | $7.41 | $7.41 | 181,787 |
| 2021-09-09 | $7.57 | $7.99 | $7.43 | $7.69 | $7.69 | 309,970 |
| 2021-09-08 | $7.94 | $8.39 | $7.56 | $7.63 | $7.63 | 421,796 |
| 2021-09-07 | $7.77 | $8.47 | $7.68 | $8.03 | $8.03 | 762,291 |
| 2021-09-03 | $6.95 | $7.74 | $6.95 | $7.71 | $7.71 | 460,204 |
| 2021-09-02 | $7.14 | $7.14 | $6.92 | $6.98 | $6.98 | 191,359 |
| 2021-09-01 | $7.19 | $7.23 | $6.86 | $7.08 | $7.08 | 213,919 |
| 2021-08-31 | $7.10 | $7.19 | $6.95 | $7.15 | $7.15 | 248,669 |
| 2021-08-30 | $7.15 | $7.29 | $6.71 | $7.07 | $7.07 | 452,078 |
| 2021-08-27 | $6.44 | $7.02 | $6.39 | $6.95 | $6.95 | 520,111 |
| 2021-08-26 | $6.50 | $6.56 | $6.12 | $6.39 | $6.39 | 395,112 |
| 2021-08-25 | $6.79 | $6.84 | $6.50 | $6.53 | $6.53 | 223,848 |
| 2021-08-24 | $6.78 | $6.89 | $6.61 | $6.75 | $6.75 | 302,718 |
| 2021-08-23 | $6.24 | $6.86 | $6.24 | $6.79 | $6.79 | 359,716 |
| 2021-08-20 | $6.10 | $6.28 | $5.86 | $6.25 | $6.25 | 546,902 |
| 2021-08-19 | $6.13 | $6.39 | $6.09 | $6.14 | $6.14 | 356,929 |
| 2021-08-18 | $6.49 | $6.49 | $6.06 | $6.30 | $6.30 | 657,471 |
| 2021-08-17 | $6.59 | $6.75 | $6.29 | $6.52 | $6.52 | 575,088 |
| 2021-08-16 | $7.31 | $7.40 | $6.47 | $6.59 | $6.59 | 1,150,551 |
| 2021-08-13 | $7.82 | $7.86 | $7.50 | $7.62 | $7.62 | 313,125 |
| 2021-08-12 | $7.98 | $8.06 | $7.70 | $7.88 | $7.88 | 220,243 |
| 2021-08-11 | $7.96 | $8.08 | $7.72 | $7.99 | $7.99 | 279,526 |
| 2021-08-10 | $8.71 | $8.71 | $7.84 | $8.02 | $8.02 | 535,744 |
| 2021-08-09 | $8.41 | $8.82 | $8.05 | $8.68 | $8.68 | 485,295 |
| 2021-08-06 | $8.01 | $8.40 | $7.88 | $8.11 | $8.11 | 609,450 |
| 2021-08-05 | $7.72 | $7.85 | $7.54 | $7.78 | $7.78 | 302,715 |
| 2021-08-04 | $8.00 | $8.07 | $7.70 | $7.80 | $7.80 | 122,935 |
| 2021-08-03 | $7.98 | $8.08 | $7.67 | $8.00 | $8.00 | 158,505 |
| 2021-08-02 | $8.02 | $8.07 | $7.84 | $7.96 | $7.96 | 86,693 |
| 2021-07-30 | $8.00 | $8.07 | $7.90 | $7.93 | $7.93 | 92,229 |
| 2021-07-29 | $8.05 | $8.18 | $7.89 | $8.04 | $8.04 | 133,215 |
| 2021-07-28 | $7.95 | $8.08 | $7.65 | $7.99 | $7.99 | 322,844 |
| 2021-07-27 | $7.94 | $8.00 | $7.60 | $7.98 | $7.98 | 190,419 |
| 2021-07-26 | $8.11 | $8.30 | $7.85 | $7.93 | $7.93 | 259,115 |
| 2021-07-23 | $8.10 | $8.19 | $7.69 | $8.05 | $8.05 | 255,852 |
| 2021-07-22 | $8.02 | $8.17 | $7.79 | $8.09 | $8.09 | 313,392 |
| 2021-07-21 | $8.15 | $8.36 | $7.94 | $8.08 | $8.08 | 387,916 |
| 2021-07-20 | $7.82 | $8.51 | $7.63 | $8.19 | $8.19 | 517,782 |
| 2021-07-19 | $7.39 | $7.84 | $7.10 | $7.71 | $7.71 | 379,941 |
| 2021-07-16 | $7.59 | $7.59 | $7.16 | $7.55 | $7.55 | 331,103 |
| 2021-07-15 | $7.91 | $7.98 | $7.31 | $7.48 | $7.48 | 619,235 |
| 2021-07-14 | $7.54 | $8.16 | $7.33 | $7.83 | $7.83 | 846,941 |
| 2021-07-13 | $7.33 | $7.68 | $7.30 | $7.32 | $7.32 | 142,586 |
| 2021-07-12 | $7.36 | $7.64 | $7.04 | $7.49 | $7.49 | 320,326 |
| 2021-07-09 | $7.31 | $7.77 | $7.10 | $7.43 | $7.43 | 441,580 |
| 2021-07-08 | $6.67 | $7.33 | $6.67 | $7.19 | $7.19 | 535,985 |
| 2021-07-07 | $7.16 | $7.28 | $6.66 | $7.01 | $7.01 | 649,579 |
| 2021-07-06 | $7.45 | $7.46 | $7.15 | $7.18 | $7.18 | 227,632 |
| 2021-07-02 | $7.92 | $7.95 | $7.18 | $7.40 | $7.40 | 568,339 |
| 2021-07-01 | $7.86 | $7.94 | $7.71 | $7.88 | $7.88 | 261,548 |
| 2021-06-30 | $7.86 | $8.12 | $7.73 | $7.94 | $7.94 | 253,392 |
| 2021-06-29 | $8.00 | $8.15 | $7.65 | $7.90 | $7.90 | 486,467 |
| 2021-06-28 | $8.04 | $8.21 | $7.75 | $7.97 | $7.97 | 433,815 |
| 2021-06-25 | $8.37 | $8.43 | $7.90 | $8.03 | $8.03 | 454,060 |
| 2021-06-24 | $8.00 | $8.44 | $7.85 | $8.39 | $8.39 | 693,621 |
| 2021-06-23 | $8.11 | $8.11 | $7.72 | $7.92 | $7.92 | 421,139 |
| 2021-06-22 | $8.45 | $8.45 | $7.67 | $8.05 | $8.05 | 803,727 |
| 2021-06-21 | $8.25 | $8.25 | $7.62 | $7.70 | $7.70 | 467,783 |
| 2021-06-18 | $8.05 | $8.30 | $7.83 | $7.97 | $7.97 | 521,941 |
| 2021-06-17 | $7.72 | $8.18 | $7.69 | $8.08 | $8.08 | 634,873 |
| 2021-06-16 | $7.75 | $7.91 | $7.41 | $7.77 | $7.77 | 568,929 |
| 2021-06-15 | $8.38 | $8.49 | $7.66 | $7.78 | $7.78 | 644,442 |
| 2021-06-14 | $8.15 | $8.54 | $8.04 | $8.39 | $8.39 | 596,313 |
| 2021-06-11 | $8.16 | $8.34 | $7.95 | $8.18 | $8.18 | 886,971 |
| 2021-06-10 | $8.13 | $8.49 | $7.81 | $8.05 | $8.05 | 1,354,501 |
| 2021-06-09 | $7.77 | $8.91 | $7.57 | $8.30 | $8.30 | 5,669,070 |
| 2021-06-08 | $9.20 | $9.36 | $8.84 | $8.95 | $8.95 | 454,786 |
| 2021-06-07 | $9.21 | $9.40 | $8.80 | $9.05 | $9.05 | 240,298 |
| 2021-06-04 | $9.40 | $9.50 | $8.91 | $9.05 | $9.05 | 189,925 |
| 2021-06-03 | $8.63 | $9.50 | $8.27 | $9.40 | $9.40 | 322,530 |
| 2021-06-02 | $8.68 | $8.86 | $8.30 | $8.73 | $8.73 | 224,772 |
| 2021-06-01 | $9.02 | $9.21 | $8.15 | $8.65 | $8.65 | 567,097 |
| 2021-05-28 | $8.61 | $9.23 | $8.53 | $8.90 | $8.90 | 598,689 |
| 2021-05-27 | $8.10 | $8.68 | $7.75 | $8.36 | $8.36 | 501,899 |
| 2021-05-26 | $7.03 | $8.49 | $7.00 | $8.12 | $8.12 | 648,157 |
| 2021-05-25 | $7.34 | $7.34 | $6.75 | $6.78 | $6.78 | 357,808 |
| 2021-05-24 | $7.25 | $7.52 | $7.10 | $7.33 | $7.33 | 291,773 |
| 2021-05-21 | $7.50 | $7.68 | $7.11 | $7.23 | $7.23 | 256,913 |
| 2021-05-20 | $6.88 | $7.44 | $6.82 | $7.38 | $7.38 | 307,053 |
| 2021-05-19 | $7.25 | $7.29 | $6.75 | $6.87 | $6.87 | 328,169 |
| 2021-05-18 | $7.28 | $7.80 | $7.10 | $7.16 | $7.16 | 435,839 |
| 2021-05-17 | $6.49 | $7.20 | $6.44 | $7.18 | $7.18 | 704,635 |
| 2021-05-14 | $5.79 | $6.20 | $5.77 | $6.09 | $6.09 | 261,636 |
| 2021-05-13 | $6.22 | $6.51 | $5.69 | $5.73 | $5.73 | 356,170 |
| 2021-05-12 | $6.48 | $6.77 | $6.01 | $6.13 | $6.13 | 305,225 |
| 2021-05-11 | $6.00 | $6.95 | $6.00 | $6.65 | $6.65 | 254,454 |
| 2021-05-10 | $6.75 | $6.85 | $6.20 | $6.49 | $6.49 | 322,557 |
| 2021-05-07 | $6.72 | $7.11 | $6.55 | $6.94 | $6.94 | 217,385 |
| 2021-05-06 | $7.02 | $7.19 | $6.35 | $6.66 | $6.66 | 490,760 |
| 2021-05-05 | $7.15 | $7.50 | $6.97 | $7.16 | $7.16 | 179,899 |
| 2021-05-04 | $7.58 | $7.59 | $6.88 | $7.00 | $7.00 | 280,309 |
| 2021-05-03 | $8.03 | $8.03 | $7.23 | $7.64 | $7.64 | 326,493 |
| 2021-04-30 | $7.67 | $8.12 | $7.53 | $8.04 | $8.04 | 284,246 |
| 2021-04-29 | $8.00 | $8.00 | $7.46 | $7.72 | $7.72 | 157,393 |
| 2021-04-28 | $7.98 | $8.05 | $7.61 | $7.83 | $7.83 | 143,699 |
| 2021-04-27 | $8.46 | $8.55 | $7.89 | $8.00 | $8.00 | 180,604 |
| 2021-04-26 | $8.32 | $8.48 | $8.17 | $8.37 | $8.37 | 143,219 |
| 2021-04-23 | $7.90 | $8.30 | $7.86 | $8.24 | $8.24 | 369,018 |
| 2021-04-22 | $7.75 | $8.34 | $7.67 | $7.91 | $7.91 | 272,890 |
| 2021-04-21 | $7.36 | $7.84 | $7.15 | $7.69 | $7.69 | 302,294 |
| 2021-04-20 | $7.65 | $7.78 | $7.12 | $7.40 | $7.40 | 366,255 |
| 2021-04-19 | $7.90 | $8.07 | $7.57 | $7.73 | $7.73 | 293,704 |
| 2021-04-16 | $7.80 | $8.14 | $7.51 | $8.10 | $8.10 | 307,348 |
| 2021-04-15 | $8.75 | $8.81 | $7.78 | $7.88 | $7.88 | 295,076 |
| 2021-04-14 | $8.17 | $8.99 | $8.05 | $8.64 | $8.64 | 358,914 |
| 2021-04-13 | $8.82 | $8.87 | $7.95 | $8.00 | $8.00 | 306,752 |
| 2021-04-12 | $8.29 | $8.81 | $8.09 | $8.72 | $8.72 | 307,615 |
| 2021-04-09 | $8.61 | $8.66 | $8.03 | $8.27 | $8.27 | 398,418 |
| 2021-04-08 | $7.95 | $8.90 | $7.76 | $8.81 | $8.81 | 725,244 |
| 2021-04-07 | $8.30 | $8.30 | $7.70 | $7.84 | $7.84 | 455,698 |
| 2021-04-06 | $8.30 | $8.61 | $8.15 | $8.22 | $8.22 | 337,306 |
| 2021-04-05 | $9.50 | $9.69 | $7.74 | $8.38 | $8.38 | 1,399,473 |
| 2021-04-01 | $9.84 | $10.00 | $9.35 | $9.44 | $9.44 | 391,909 |
| 2021-03-31 | $9.71 | $9.91 | $9.42 | $9.69 | $9.69 | 293,079 |
| 2021-03-30 | $9.14 | $9.72 | $9.10 | $9.65 | $9.65 | 259,236 |
| 2021-03-29 | $9.77 | $10.07 | $9.20 | $9.28 | $9.28 | 195,111 |
| 2021-03-26 | $10.03 | $10.75 | $9.44 | $9.84 | $9.84 | 307,741 |
| 2021-03-25 | $9.49 | $10.42 | $9.25 | $10.16 | $10.16 | 161,804 |
| 2021-03-24 | $10.96 | $11.18 | $9.58 | $9.76 | $9.76 | 258,830 |
| 2021-03-23 | $11.66 | $11.91 | $10.52 | $10.73 | $10.73 | 396,770 |
| 2021-03-22 | $11.56 | $12.05 | $11.48 | $11.70 | $11.70 | 215,428 |
| 2021-03-19 | $11.51 | $12.24 | $11.09 | $11.32 | $11.32 | 880,763 |
| 2021-03-18 | $11.56 | $12.25 | $11.21 | $11.26 | $11.26 | 336,122 |
| 2021-03-17 | $11.06 | $11.90 | $11.06 | $11.80 | $11.80 | 331,501 |
| 2021-03-16 | $11.91 | $12.15 | $11.08 | $11.29 | $11.29 | 306,427 |
| 2021-03-15 | $11.00 | $11.85 | $10.80 | $11.75 | $11.75 | 294,454 |
| 2021-03-12 | $11.04 | $11.22 | $10.52 | $10.99 | $10.99 | 278,816 |
| 2021-03-11 | $10.45 | $11.40 | $10.28 | $11.30 | $11.30 | 404,599 |
| 2021-03-10 | $10.05 | $10.91 | $9.92 | $10.09 | $10.09 | 286,421 |
| 2021-03-09 | $9.95 | $10.50 | $9.83 | $9.91 | $9.91 | 484,239 |
| 2021-03-08 | $12.04 | $12.74 | $9.10 | $9.54 | $9.54 | 1,040,733 |
| 2021-03-05 | $11.30 | $11.98 | $8.94 | $11.92 | $11.92 | 1,071,735 |
| 2021-03-04 | $12.03 | $12.50 | $10.20 | $10.92 | $10.92 | 1,185,056 |
| 2021-03-03 | $12.46 | $12.71 | $12.05 | $12.25 | $12.25 | 406,958 |
| 2021-03-02 | $13.10 | $13.20 | $12.31 | $12.31 | $12.31 | 204,206 |
| 2021-03-01 | $12.60 | $13.27 | $12.47 | $12.95 | $12.95 | 251,174 |
| 2021-02-26 | $12.64 | $13.36 | $12.27 | $12.47 | $12.47 | 494,095 |
| 2021-02-25 | $14.06 | $14.70 | $12.25 | $13.00 | $13.00 | 688,221 |
| 2021-02-24 | $13.74 | $14.46 | $13.30 | $14.00 | $14.00 | 508,338 |
| 2021-02-23 | $12.04 | $14.11 | $11.75 | $13.39 | $13.39 | 1,485,048 |
| 2021-02-22 | $12.40 | $14.08 | $12.31 | $12.89 | $12.89 | 1,333,145 |
| 2021-02-19 | $12.70 | $13.12 | $12.25 | $12.27 | $12.27 | 508,022 |
| 2021-02-18 | $12.91 | $13.35 | $12.25 | $12.68 | $12.68 | 911,698 |
| 2021-02-17 | $15.10 | $15.33 | $13.11 | $13.33 | $13.33 | 967,138 |
| 2021-02-16 | $13.41 | $16.00 | $13.34 | $15.40 | $15.40 | 1,236,683 |
| 2021-02-12 | $12.59 | $12.97 | $12.25 | $12.92 | $12.92 | 249,061 |
| 2021-02-11 | $13.20 | $13.22 | $12.15 | $12.65 | $12.65 | 505,079 |
| 2021-02-10 | $12.93 | $13.49 | $12.00 | $13.09 | $13.09 | 946,563 |
| 2021-02-09 | $13.16 | $13.25 | $12.60 | $12.73 | $12.73 | 596,788 |
| 2021-02-08 | $12.99 | $14.12 | $12.41 | $13.25 | $13.25 | 914,558 |
| 2021-02-05 | $12.70 | $13.05 | $12.28 | $12.83 | $12.83 | 513,242 |
| 2021-02-04 | $12.80 | $13.79 | $12.21 | $12.70 | $12.70 | 765,560 |
| 2021-02-03 | $12.58 | $12.80 | $12.32 | $12.65 | $12.65 | 344,252 |
| 2021-02-02 | $12.80 | $12.80 | $12.15 | $12.49 | $12.49 | 286,168 |
| 2021-02-01 | $12.16 | $12.99 | $11.57 | $12.70 | $12.70 | 714,386 |
| 2021-01-29 | $12.81 | $13.20 | $11.95 | $12.12 | $12.12 | 561,844 |
| 2021-01-28 | $12.36 | $12.68 | $11.85 | $12.13 | $12.13 | 383,998 |
| 2021-01-27 | $12.31 | $13.42 | $12.30 | $12.32 | $12.32 | 323,799 |
| 2021-01-26 | $12.54 | $14.25 | $12.41 | $13.02 | $13.02 | 1,067,510 |
| 2021-01-25 | $12.70 | $13.25 | $12.00 | $12.72 | $12.72 | 394,177 |
| 2021-01-22 | $12.95 | $13.49 | $11.89 | $12.06 | $12.06 | 422,316 |
| 2021-01-21 | $13.23 | $13.61 | $12.05 | $13.13 | $13.13 | 248,716 |
| 2021-01-20 | $14.18 | $14.25 | $12.75 | $13.50 | $13.50 | 392,186 |
| 2021-01-19 | $12.89 | $14.50 | $12.12 | $14.09 | $14.09 | 574,483 |
| 2021-01-15 | $12.49 | $14.25 | $12.02 | $12.68 | $12.68 | 983,326 |
| 2021-01-14 | $13.25 | $13.42 | $11.69 | $12.10 | $12.10 | 525,709 |
| 2021-01-13 | $10.00 | $14.90 | $9.26 | $12.28 | $12.28 | 2,881,200 |
| 2021-01-12 | $9.24 | $10.00 | $8.86 | $9.82 | $9.82 | 411,423 |
| 2021-01-11 | $9.28 | $9.40 | $8.93 | $9.26 | $9.26 | 169,579 |
| 2021-01-08 | $8.85 | $9.38 | $8.85 | $9.25 | $9.25 | 112,503 |
| 2021-01-07 | $8.85 | $9.85 | $8.85 | $8.98 | $8.98 | 211,145 |
| 2021-01-06 | $9.50 | $9.52 | $8.66 | $8.79 | $8.79 | 252,918 |
| 2021-01-05 | $8.79 | $9.66 | $8.63 | $9.29 | $9.29 | 289,348 |
| 2021-01-04 | $9.49 | $9.85 | $8.54 | $8.81 | $8.81 | 223,991 |
| 2020-12-31 | $9.54 | $9.99 | $9.03 | $9.33 | $9.33 | 185,523 |
| 2020-12-30 | $8.12 | $10.74 | $8.00 | $9.50 | $9.50 | 481,673 |
| 2020-12-29 | $8.57 | $9.49 | $7.99 | $8.05 | $8.05 | 810,249 |
| 2020-12-28 | $7.89 | $8.75 | $7.25 | $8.59 | $8.59 | 395,768 |
| 2020-12-24 | $7.34 | $7.87 | $7.15 | $7.65 | $7.65 | 113,256 |
| 2020-12-23 | $7.47 | $9.75 | $6.85 | $7.55 | $7.55 | 1,975,286 |
| 2020-12-22 | $6.46 | $8.00 | $6.45 | $6.92 | $6.92 | 172,178 |
| 2020-12-21 | $6.47 | $7.00 | $6.03 | $6.45 | $6.45 | 149,879 |
| 2020-12-18 | $7.50 | $7.69 | $6.26 | $6.79 | $6.79 | 317,969 |
| 2020-12-17 | $6.26 | $8.64 | $6.05 | $7.25 | $7.25 | 701,802 |
| 2020-12-16 | $5.99 | $6.25 | $5.95 | $6.20 | $6.20 | 287,341 |
| 2020-12-15 | $6.00 | $6.24 | $5.92 | $6.00 | $6.00 | 361,945 |
| 2020-12-14 | $6.09 | $6.15 | $5.90 | $6.00 | $6.00 | 258,659 |
| 2020-12-11 | $6.07 | $6.13 | $5.97 | $5.99 | $5.99 | 141,944 |
| 2020-12-10 | $6.01 | $6.06 | $5.90 | $6.00 | $6.00 | 82,521 |
| 2020-12-09 | $6.00 | $6.09 | $5.86 | $6.00 | $6.00 | 74,317 |
| 2020-12-08 | $6.18 | $6.18 | $5.95 | $6.00 | $6.00 | 80,832 |
| 2020-12-07 | $6.53 | $6.53 | $5.95 | $6.07 | $6.07 | 126,268 |
| 2020-12-04 | $5.95 | $6.50 | $5.70 | $6.15 | $6.15 | 1,001,400 |
| 2020-12-03 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 41 |
| 2020-12-02 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 101 |
| 2020-12-01 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 111 |
| 2020-11-30 | $10.40 | $10.64 | $10.40 | $10.64 | $10.64 | 244 |
| 2020-11-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-11-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-11-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-11-23 | $10.40 | $10.40 | $9.40 | $10.40 | $10.40 | 463 |
| 2020-11-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2 |
| 2020-11-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-11-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2 |
| 2020-11-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-11-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 218 |
| 2020-11-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 435 |
| 2020-11-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 105 |
| 2020-11-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-11-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-11-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-11-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-11-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-11-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-11-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-11-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 14 |
| 2020-10-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-29 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1 |
| 2020-10-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-16 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-15 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-14 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-09-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-09-29 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 125 |
| 2020-09-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-09-25 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-09-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-09-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 2,800 |
| 2020-09-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-09-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-09-18 | $3.01 | $3.01 | $3.00 | $3.00 | $3.00 | 200 |
| 2020-09-17 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-09-16 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-09-15 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-09-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-09-11 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-09-10 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-09-09 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-09-08 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-09-04 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-09-03 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-09-02 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-09-01 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-08-31 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 500 |
| 2020-08-28 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-08-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-08-26 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-08-25 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-08-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-08-21 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-08-20 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-08-19 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-08-18 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 100 |
| 2020-08-17 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-08-14 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 15 |
| 2020-08-13 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-08-12 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-08-11 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-08-10 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-08-07 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-08-06 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-08-05 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-08-04 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-08-03 | $2.50 | $2.50 | $2.30 | $2.30 | $2.30 | 300 |
| 2020-07-31 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2020-07-30 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2020-07-29 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2020-07-28 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 10 |
| 2020-07-27 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2020-07-24 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2020-07-23 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 794 |
| 2020-07-22 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2020-07-01 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 794 |
| 2020-06-30 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 500 |
| 2020-06-29 | $2.70 | $2.70 | $2.55 | $2.55 | $2.55 | 600 |
| 2020-06-24 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 1,000 |
| 2020-06-23 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 1,000 |
| 2020-06-18 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 20 |
| 2020-06-16 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 20 |
| 2020-06-04 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 100 |
| 2020-05-29 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 56 |
| 2020-05-26 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 100 |
| 2020-05-19 | $2.25 | $2.25 | $2.20 | $2.20 | $2.20 | 4,894 |
| 2020-05-18 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 200 |
| 2020-05-11 | $1.25 | $2.13 | $1.25 | $1.25 | $1.25 | 1,600 |
| 2020-03-10 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 100 |
| 2020-03-02 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
| 2020-02-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 100 |
| 2020-02-10 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 100 |
| 2020-02-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 25 |
| 2020-02-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 100 |
| 2020-01-31 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 200 |
| 2020-01-28 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 100 |
| 2020-01-09 | $3.51 | $3.71 | $3.51 | $3.71 | $3.71 | 200 |
| 2020-01-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 200 |
| 2019-12-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 12 |
| 2019-12-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2019-12-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 4 |
| 2019-12-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 60 |
| 2019-11-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 140 |
| 2019-11-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2 |
| 2019-11-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 200 |
| 2019-11-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 16 |
| 2019-11-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 40 |
| 2019-11-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 250 |
| 2019-10-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 100 |
| 2019-10-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 32 |
| 2019-10-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 113 |
| 2019-09-25 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 200 |
| 2019-09-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 16 |
| 2019-09-18 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 48 |
| 2019-09-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 156 |
| 2019-09-06 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 100 |
| 2019-08-28 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 130 |
| 2019-08-20 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 39 |
| 2019-08-16 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 2,500 |
| 2019-08-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 500 |
| 2019-07-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 200 |
| 2019-06-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-05-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-04-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-03-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2019-03-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,500 |
| 2019-03-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-03-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-03-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-03-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-02-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-02-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2019-02-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-02-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-02-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2019-02-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 500 |
| 2019-02-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2019-02-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-02-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-02-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2019-01-31 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-01-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-01-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2019-01-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-01-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-01-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2019-01-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-01-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2019-01-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2018-12-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2018-11-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 700 |
| 2018-11-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 700 |
| 2018-11-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2018-11-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 200 |
| 2018-11-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2018-11-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2018-11-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2018-11-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 200 |
| 2018-11-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2018-11-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 200 |
| 2018-11-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2018-10-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 200 |
| 2018-10-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2018-10-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2018-10-26 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 100 |
| 2018-10-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 100 |
Ondas Holdings Inc (ONDS) News Headlines
.jpg)
.jpg)
.jpg)
Recent Ondas Holdings Inc (ONDS) News
.jpg)
Similar Companies to Ondas Holdings Inc (ONDS) 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 | -- | -- | -- |