OppFi Inc - Class A (OPFI) Exchange: NYSE
Data as of Aug. 19, 2025
$11.27 ($0.02) 0.18%
OppFi Inc - Class A - Daily Information
Click for more stock information on OppFi Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $11.28 |
| Previous Close | $11.27 |
| High | $11.31 |
| Low | $11.12 |
| Adjusted Open | $11.28 |
| Previous Adjusted Close | $11.27 |
| Adjusted High | $11.31 |
| Adjusted Low | $11.12 |
About OppFi Inc - Class A (OPFI)
Invest in OppFi Inc - Class A (OPFI)
Historical Stock Data for OppFi Inc - Class A (OPFI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $11.28 | $11.31 | $11.12 | $11.27 | $11.27 | 671,048 |
| 2025-07-24 | $11.53 | $11.53 | $11.17 | $11.25 | $11.25 | 735,294 |
| 2025-07-23 | $11.39 | $11.70 | $11.27 | $11.65 | $11.65 | 871,026 |
| 2025-07-22 | $11.41 | $11.43 | $10.95 | $11.28 | $11.28 | 886,281 |
| 2025-07-21 | $11.72 | $11.97 | $11.40 | $11.44 | $11.44 | 766,230 |
| 2025-07-18 | $11.70 | $11.76 | $11.50 | $11.64 | $11.64 | 784,625 |
| 2025-07-17 | $11.72 | $11.77 | $11.45 | $11.65 | $11.65 | 819,356 |
| 2025-07-16 | $11.49 | $11.86 | $11.37 | $11.75 | $11.75 | 1,263,980 |
| 2025-07-15 | $11.95 | $11.97 | $11.40 | $11.49 | $11.49 | 1,621,271 |
| 2025-07-14 | $12.07 | $12.35 | $11.91 | $11.97 | $11.97 | 1,521,576 |
| 2025-07-11 | $13.34 | $13.49 | $12.25 | $12.27 | $12.27 | 1,959,135 |
| 2025-07-10 | $13.65 | $13.88 | $13.23 | $13.35 | $13.35 | 869,047 |
| 2025-07-09 | $14.35 | $14.50 | $13.65 | $13.69 | $13.69 | 873,124 |
| 2025-07-08 | $14.29 | $14.97 | $14.14 | $14.25 | $14.25 | 1,409,205 |
| 2025-07-07 | $13.58 | $14.28 | $13.31 | $14.23 | $14.23 | 1,026,153 |
| 2025-07-03 | $13.52 | $13.73 | $13.13 | $13.72 | $13.72 | 1,026,248 |
| 2025-07-02 | $13.41 | $13.78 | $13.25 | $13.51 | $13.51 | 964,582 |
| 2025-07-01 | $13.85 | $14.08 | $13.02 | $13.58 | $13.58 | 1,185,936 |
| 2025-06-30 | $14.61 | $14.63 | $13.25 | $13.99 | $13.99 | 2,083,452 |
| 2025-06-27 | $14.57 | $15.03 | $14.20 | $14.61 | $14.61 | 1,771,074 |
| 2025-06-26 | $14.51 | $14.70 | $14.31 | $14.50 | $14.50 | 755,250 |
| 2025-06-25 | $14.72 | $14.81 | $14.10 | $14.45 | $14.45 | 922,137 |
| 2025-06-24 | $13.75 | $14.51 | $13.67 | $14.48 | $14.48 | 1,883,272 |
| 2025-06-23 | $12.80 | $13.42 | $12.38 | $13.40 | $13.40 | 1,413,037 |
| 2025-06-20 | $12.82 | $13.05 | $12.60 | $12.85 | $12.85 | 1,334,582 |
| 2025-06-18 | $12.00 | $12.71 | $12.00 | $12.58 | $12.58 | 1,130,787 |
| 2025-06-17 | $12.07 | $12.10 | $11.60 | $11.95 | $11.95 | 1,601,329 |
| 2025-06-16 | $12.38 | $12.69 | $12.23 | $12.30 | $12.30 | 1,018,412 |
| 2025-06-13 | $12.27 | $12.43 | $12.09 | $12.21 | $12.21 | 1,345,175 |
| 2025-06-12 | $13.71 | $13.85 | $12.46 | $12.56 | $12.56 | 2,591,639 |
| 2025-06-11 | $13.94 | $14.28 | $13.65 | $13.90 | $13.90 | 950,399 |
| 2025-06-10 | $13.88 | $14.09 | $13.46 | $13.93 | $13.93 | 1,120,782 |
| 2025-06-09 | $14.41 | $14.45 | $13.35 | $13.89 | $13.89 | 1,488,820 |
| 2025-06-06 | $13.71 | $14.24 | $13.70 | $14.18 | $14.18 | 1,428,613 |
| 2025-06-05 | $13.50 | $14.03 | $13.37 | $13.55 | $13.55 | 1,168,704 |
| 2025-06-04 | $13.38 | $14.11 | $13.11 | $13.49 | $13.49 | 1,493,205 |
| 2025-06-03 | $13.15 | $13.34 | $12.90 | $13.14 | $13.14 | 1,108,925 |
| 2025-06-02 | $12.55 | $13.32 | $12.45 | $13.20 | $13.20 | 1,521,490 |
| 2025-05-30 | $12.78 | $12.97 | $12.40 | $12.67 | $12.67 | 1,080,511 |
| 2025-05-29 | $13.41 | $13.54 | $12.59 | $12.94 | $12.94 | 1,251,612 |
| 2025-05-28 | $13.48 | $13.70 | $12.92 | $13.21 | $13.21 | 1,653,145 |
| 2025-05-27 | $12.40 | $13.09 | $12.24 | $13.03 | $13.03 | 2,392,196 |
| 2025-05-23 | $11.46 | $12.34 | $11.41 | $11.98 | $11.98 | 877,953 |
| 2025-05-22 | $11.36 | $11.92 | $11.26 | $11.73 | $11.73 | 795,884 |
| 2025-05-21 | $12.00 | $12.10 | $11.16 | $11.33 | $11.33 | 1,097,564 |
| 2025-05-20 | $12.04 | $12.48 | $11.90 | $12.21 | $12.21 | 804,548 |
| 2025-05-19 | $11.36 | $11.93 | $11.36 | $11.89 | $11.89 | 669,311 |
| 2025-05-16 | $11.45 | $11.88 | $11.40 | $11.81 | $11.81 | 761,481 |
| 2025-05-15 | $12.05 | $12.15 | $11.24 | $11.39 | $11.39 | 2,040,166 |
| 2025-05-14 | $12.47 | $12.60 | $11.91 | $12.10 | $12.10 | 1,034,205 |
| 2025-05-13 | $12.26 | $12.64 | $12.20 | $12.43 | $12.43 | 1,259,954 |
| 2025-05-12 | $12.44 | $12.52 | $12.04 | $12.16 | $12.16 | 1,406,264 |
| 2025-05-09 | $11.74 | $11.98 | $11.30 | $11.64 | $11.64 | 974,342 |
| 2025-05-08 | $11.39 | $12.30 | $11.31 | $11.61 | $11.61 | 2,035,288 |
| 2025-05-07 | $10.90 | $11.00 | $10.01 | $10.84 | $10.84 | 1,992,259 |
| 2025-05-06 | $9.64 | $9.84 | $9.43 | $9.70 | $9.70 | 611,357 |
| 2025-05-05 | $9.84 | $9.92 | $9.72 | $9.86 | $9.86 | 511,244 |
| 2025-05-02 | $9.55 | $10.07 | $9.55 | $9.93 | $9.93 | 677,593 |
| 2025-05-01 | $9.56 | $9.72 | $9.29 | $9.60 | $9.60 | 507,196 |
| 2025-04-30 | $9.26 | $9.51 | $9.08 | $9.35 | $9.35 | 856,447 |
| 2025-04-29 | $9.59 | $9.65 | $9.37 | $9.48 | $9.48 | 389,276 |
| 2025-04-28 | $9.22 | $9.50 | $9.17 | $9.50 | $9.50 | 528,668 |
| 2025-04-25 | $9.29 | $9.60 | $9.26 | $9.27 | $9.27 | 483,406 |
| 2025-04-24 | $8.89 | $9.38 | $8.86 | $9.37 | $9.37 | 1,107,998 |
| 2025-04-23 | $8.87 | $9.05 | $8.54 | $8.86 | $8.86 | 1,392,512 |
| 2025-04-22 | $8.12 | $8.49 | $7.99 | $8.44 | $8.44 | 574,345 |
| 2025-04-21 | $8.23 | $8.41 | $7.81 | $7.98 | $7.98 | 671,429 |
| 2025-04-17 | $8.35 | $8.49 | $8.22 | $8.30 | $8.30 | 479,174 |
| 2025-04-16 | $8.42 | $8.44 | $8.18 | $8.35 | $8.35 | 446,988 |
| 2025-04-15 | $8.25 | $8.54 | $8.00 | $8.49 | $8.49 | 469,316 |
| 2025-04-14 | $8.66 | $8.74 | $8.21 | $8.27 | $8.27 | 697,696 |
| 2025-04-11 | $8.28 | $8.51 | $7.92 | $8.47 | $8.47 | 753,002 |
| 2025-04-10 | $8.44 | $8.52 | $8.11 | $8.33 | $8.33 | 846,726 |
| 2025-04-09 | $7.83 | $8.82 | $7.63 | $8.66 | $8.66 | 1,297,789 |
| 2025-04-08 | $8.19 | $8.50 | $7.72 | $7.92 | $7.92 | 1,220,180 |
| 2025-04-07 | $7.62 | $8.59 | $7.54 | $8.16 | $7.91 | 1,621,047 |
| 2025-04-04 | $8.11 | $8.36 | $7.59 | $8.27 | $8.27 | 1,744,498 |
| 2025-04-03 | $9.10 | $9.35 | $8.95 | $8.96 | $8.96 | 984,251 |
| 2025-04-02 | $9.10 | $9.86 | $9.06 | $9.78 | $9.78 | 717,777 |
| 2025-04-01 | $9.30 | $9.41 | $8.90 | $9.33 | $9.33 | 718,272 |
| 2025-03-31 | $9.10 | $9.37 | $8.90 | $9.30 | $9.30 | 872,188 |
| 2025-03-28 | $9.33 | $9.53 | $9.15 | $9.51 | $9.51 | 876,209 |
| 2025-03-27 | $9.77 | $9.77 | $8.95 | $9.32 | $9.32 | 1,427,340 |
| 2025-03-26 | $10.77 | $10.77 | $9.80 | $9.95 | $9.95 | 1,539,572 |
| 2025-03-25 | $11.07 | $11.10 | $10.61 | $10.74 | $10.74 | 1,332,052 |
| 2025-03-24 | $10.30 | $10.98 | $9.90 | $10.93 | $10.93 | 2,001,039 |
| 2025-03-21 | $9.71 | $9.80 | $9.33 | $9.76 | $9.76 | 988,745 |
| 2025-03-20 | $9.68 | $10.14 | $9.57 | $9.91 | $9.91 | 1,305,169 |
| 2025-03-19 | $9.24 | $9.78 | $9.19 | $9.68 | $9.68 | 1,255,448 |
| 2025-03-18 | $9.15 | $9.22 | $8.82 | $9.14 | $9.14 | 678,694 |
| 2025-03-17 | $9.19 | $9.33 | $8.92 | $9.25 | $9.25 | 987,753 |
| 2025-03-14 | $9.08 | $9.27 | $8.83 | $9.25 | $9.25 | 979,176 |
| 2025-03-13 | $9.34 | $9.35 | $8.75 | $8.88 | $8.88 | 1,009,429 |
| 2025-03-12 | $9.67 | $9.79 | $9.07 | $9.35 | $9.35 | 1,011,733 |
| 2025-03-11 | $9.01 | $9.46 | $8.87 | $9.21 | $9.21 | 1,147,565 |
| 2025-03-10 | $9.29 | $9.47 | $8.68 | $9.05 | $9.05 | 2,021,112 |
| 2025-03-07 | $9.70 | $9.74 | $9.03 | $9.65 | $9.65 | 1,611,644 |
| 2025-03-06 | $10.14 | $10.45 | $9.15 | $9.69 | $9.69 | 2,367,385 |
| 2025-03-05 | $11.25 | $11.28 | $9.57 | $10.36 | $10.36 | 3,788,907 |
| 2025-03-04 | $9.22 | $9.60 | $9.03 | $9.35 | $9.35 | 2,234,113 |
| 2025-03-03 | $10.27 | $10.72 | $9.58 | $9.59 | $9.59 | 1,986,256 |
| 2025-02-28 | $9.99 | $10.07 | $9.53 | $9.86 | $9.86 | 2,103,592 |
| 2025-02-27 | $10.63 | $10.80 | $10.12 | $10.13 | $10.13 | 948,846 |
| 2025-02-26 | $10.88 | $11.15 | $10.31 | $10.51 | $10.51 | 1,282,469 |
| 2025-02-25 | $10.66 | $10.77 | $10.20 | $10.70 | $10.70 | 1,854,773 |
| 2025-02-24 | $11.19 | $11.30 | $10.09 | $10.93 | $10.93 | 3,242,009 |
| 2025-02-21 | $11.45 | $12.05 | $11.21 | $11.29 | $11.29 | 1,868,967 |
| 2025-02-20 | $11.63 | $11.80 | $11.16 | $11.32 | $11.32 | 1,381,255 |
| 2025-02-19 | $12.11 | $12.11 | $11.30 | $11.62 | $11.62 | 2,184,442 |
| 2025-02-18 | $13.00 | $13.26 | $11.59 | $12.00 | $12.00 | 3,863,542 |
| 2025-02-14 | $13.37 | $13.56 | $12.72 | $13.11 | $13.11 | 1,669,578 |
| 2025-02-13 | $14.50 | $15.30 | $12.75 | $13.03 | $13.03 | 4,136,930 |
| 2025-02-12 | $14.32 | $14.74 | $13.60 | $14.30 | $14.30 | 2,752,997 |
| 2025-02-11 | $14.92 | $15.95 | $14.88 | $15.00 | $15.00 | 2,124,865 |
| 2025-02-10 | $17.29 | $17.29 | $14.21 | $15.42 | $15.42 | 6,189,910 |
| 2025-02-07 | $16.55 | $17.73 | $16.07 | $16.94 | $16.94 | 3,162,423 |
| 2025-02-06 | $15.85 | $16.71 | $15.51 | $16.36 | $16.36 | 2,594,251 |
| 2025-02-05 | $15.35 | $15.70 | $14.71 | $15.57 | $15.57 | 2,056,281 |
| 2025-02-04 | $14.10 | $15.13 | $13.88 | $15.00 | $15.00 | 2,324,251 |
| 2025-02-03 | $12.62 | $14.13 | $12.60 | $13.77 | $13.77 | 2,098,507 |
| 2025-01-31 | $13.90 | $14.38 | $13.40 | $13.71 | $13.71 | 1,655,223 |
| 2025-01-30 | $14.11 | $14.85 | $13.73 | $13.81 | $13.81 | 1,668,760 |
| 2025-01-29 | $14.48 | $14.62 | $13.56 | $13.85 | $13.85 | 2,229,243 |
| 2025-01-28 | $12.79 | $14.41 | $12.79 | $13.88 | $13.88 | 3,280,769 |
| 2025-01-27 | $12.05 | $12.53 | $11.21 | $12.49 | $12.49 | 2,545,403 |
| 2025-01-24 | $12.04 | $12.85 | $11.90 | $12.64 | $12.64 | 1,447,191 |
| 2025-01-23 | $11.76 | $12.25 | $11.45 | $12.04 | $12.04 | 1,238,702 |
| 2025-01-22 | $12.16 | $12.50 | $11.63 | $11.84 | $11.84 | 1,829,186 |
| 2025-01-21 | $11.65 | $12.25 | $11.17 | $11.92 | $11.92 | 2,405,417 |
| 2025-01-17 | $11.37 | $12.08 | $10.90 | $11.02 | $11.02 | 2,479,133 |
| 2025-01-16 | $12.00 | $12.00 | $10.66 | $11.26 | $11.26 | 3,352,520 |
| 2025-01-15 | $11.18 | $11.96 | $10.72 | $11.91 | $11.91 | 4,037,713 |
| 2025-01-14 | $10.26 | $11.24 | $10.01 | $10.61 | $10.61 | 4,092,929 |
| 2025-01-13 | $10.00 | $10.00 | $9.22 | $9.74 | $9.74 | 3,188,573 |
| 2025-01-10 | $9.38 | $9.48 | $8.65 | $9.29 | $9.29 | 4,959,331 |
| 2025-01-08 | $7.16 | $8.38 | $6.81 | $8.22 | $8.22 | 3,145,878 |
| 2025-01-07 | $7.64 | $7.69 | $7.06 | $7.22 | $7.22 | 858,868 |
| 2025-01-06 | $8.68 | $8.73 | $7.08 | $7.56 | $7.56 | 2,465,744 |
| 2025-01-03 | $8.31 | $8.73 | $8.28 | $8.58 | $8.58 | 1,465,554 |
| 2025-01-02 | $7.78 | $8.46 | $7.76 | $8.08 | $8.08 | 1,069,148 |
| 2024-12-31 | $7.64 | $7.80 | $7.56 | $7.66 | $7.66 | 297,809 |
| 2024-12-30 | $7.65 | $7.65 | $7.30 | $7.56 | $7.56 | 440,953 |
| 2024-12-27 | $8.00 | $8.02 | $7.42 | $7.65 | $7.65 | 567,101 |
| 2024-12-26 | $7.26 | $7.90 | $7.16 | $7.90 | $7.90 | 515,437 |
| 2024-12-24 | $7.20 | $7.40 | $7.16 | $7.36 | $7.36 | 259,671 |
| 2024-12-23 | $7.25 | $7.41 | $7.05 | $7.16 | $7.16 | 328,581 |
| 2024-12-20 | $7.06 | $7.33 | $6.91 | $7.23 | $7.23 | 570,243 |
| 2024-12-19 | $7.44 | $7.65 | $7.13 | $7.22 | $7.22 | 539,768 |
| 2024-12-18 | $7.80 | $8.10 | $7.28 | $7.31 | $7.31 | 906,666 |
| 2024-12-17 | $7.67 | $7.82 | $7.45 | $7.71 | $7.71 | 663,986 |
| 2024-12-16 | $7.28 | $7.59 | $7.15 | $7.58 | $7.58 | 505,135 |
| 2024-12-13 | $6.76 | $7.43 | $6.76 | $7.34 | $7.34 | 625,480 |
| 2024-12-12 | $6.78 | $6.93 | $6.65 | $6.66 | $6.66 | 263,747 |
| 2024-12-11 | $6.77 | $6.97 | $6.65 | $6.84 | $6.84 | 297,582 |
| 2024-12-10 | $6.89 | $7.13 | $6.82 | $6.85 | $6.85 | 402,748 |
| 2024-12-09 | $7.26 | $7.27 | $6.70 | $6.84 | $6.84 | 605,455 |
| 2024-12-06 | $7.29 | $7.45 | $7.11 | $7.29 | $7.29 | 524,607 |
| 2024-12-05 | $7.73 | $7.73 | $7.28 | $7.35 | $7.35 | 650,022 |
| 2024-12-04 | $7.71 | $7.76 | $7.54 | $7.73 | $7.73 | 346,928 |
| 2024-12-03 | $7.70 | $7.75 | $7.34 | $7.68 | $7.68 | 640,947 |
| 2024-12-02 | $8.20 | $8.23 | $7.64 | $7.70 | $7.70 | 831,184 |
| 2024-11-29 | $8.08 | $8.54 | $8.02 | $8.16 | $8.16 | 490,012 |
| 2024-11-27 | $8.13 | $8.18 | $7.81 | $7.98 | $7.98 | 495,954 |
| 2024-11-26 | $7.91 | $8.17 | $7.82 | $8.00 | $8.00 | 825,504 |
| 2024-11-25 | $7.96 | $7.96 | $7.51 | $7.85 | $7.85 | 830,002 |
| 2024-11-22 | $7.26 | $7.61 | $7.18 | $7.61 | $7.61 | 471,088 |
| 2024-11-21 | $7.11 | $7.54 | $6.99 | $7.22 | $7.22 | 682,889 |
| 2024-11-20 | $7.20 | $7.27 | $6.73 | $7.10 | $7.10 | 571,870 |
| 2024-11-19 | $7.03 | $7.29 | $6.90 | $7.13 | $7.13 | 892,573 |
| 2024-11-18 | $6.60 | $7.00 | $6.58 | $6.91 | $6.91 | 519,610 |
| 2024-11-15 | $6.60 | $6.72 | $6.44 | $6.53 | $6.53 | 411,248 |
| 2024-11-14 | $6.74 | $6.83 | $6.53 | $6.57 | $6.57 | 251,453 |
| 2024-11-13 | $7.07 | $7.08 | $6.72 | $6.75 | $6.75 | 377,337 |
| 2024-11-12 | $6.80 | $7.16 | $6.64 | $7.14 | $7.14 | 846,939 |
| 2024-11-11 | $6.63 | $7.09 | $6.59 | $6.83 | $6.83 | 742,038 |
| 2024-11-08 | $6.71 | $6.87 | $6.32 | $6.50 | $6.50 | 708,610 |
| 2024-11-07 | $6.00 | $6.63 | $5.82 | $6.62 | $6.62 | 1,237,136 |
| 2024-11-06 | $5.20 | $5.44 | $5.12 | $5.41 | $5.41 | 337,087 |
| 2024-11-05 | $4.87 | $4.98 | $4.85 | $4.94 | $4.94 | 195,587 |
| 2024-11-04 | $5.06 | $5.12 | $4.83 | $4.85 | $4.85 | 320,052 |
| 2024-11-01 | $5.14 | $5.16 | $5.01 | $5.05 | $5.05 | 245,982 |
| 2024-10-31 | $5.22 | $5.24 | $4.93 | $5.12 | $5.12 | 344,491 |
| 2024-10-30 | $5.25 | $5.34 | $5.21 | $5.24 | $5.24 | 172,947 |
| 2024-10-29 | $5.40 | $5.43 | $5.22 | $5.25 | $5.25 | 181,187 |
| 2024-10-28 | $5.12 | $5.39 | $5.04 | $5.39 | $5.39 | 337,543 |
| 2024-10-25 | $5.15 | $5.24 | $5.04 | $5.05 | $5.05 | 216,157 |
| 2024-10-24 | $5.19 | $5.25 | $5.12 | $5.12 | $5.12 | 160,767 |
| 2024-10-23 | $5.52 | $5.52 | $5.15 | $5.15 | $5.15 | 356,667 |
| 2024-10-22 | $5.30 | $5.58 | $5.26 | $5.55 | $5.55 | 566,888 |
| 2024-10-21 | $5.21 | $5.43 | $5.19 | $5.36 | $5.36 | 502,071 |
| 2024-10-18 | $4.85 | $5.22 | $4.82 | $5.19 | $5.19 | 667,604 |
| 2024-10-17 | $4.88 | $4.88 | $4.78 | $4.82 | $4.82 | 129,020 |
| 2024-10-16 | $4.92 | $4.95 | $4.83 | $4.87 | $4.87 | 112,094 |
| 2024-10-15 | $4.92 | $4.95 | $4.80 | $4.88 | $4.88 | 141,615 |
| 2024-10-14 | $4.76 | $5.01 | $4.73 | $4.92 | $4.92 | 445,484 |
| 2024-10-11 | $4.86 | $4.92 | $4.68 | $4.70 | $4.70 | 181,012 |
| 2024-10-10 | $4.95 | $4.97 | $4.80 | $4.83 | $4.83 | 140,733 |
| 2024-10-09 | $4.78 | $5.02 | $4.68 | $4.96 | $4.96 | 432,588 |
| 2024-10-08 | $4.49 | $4.82 | $4.41 | $4.75 | $4.75 | 370,549 |
| 2024-10-07 | $4.44 | $4.67 | $4.44 | $4.57 | $4.57 | 259,977 |
| 2024-10-04 | $4.51 | $4.54 | $4.38 | $4.47 | $4.47 | 145,914 |
| 2024-10-03 | $4.68 | $4.69 | $4.48 | $4.52 | $4.52 | 226,308 |
| 2024-10-02 | $4.95 | $4.99 | $4.68 | $4.69 | $4.69 | 194,327 |
| 2024-10-01 | $4.82 | $5.00 | $4.77 | $4.94 | $4.94 | 545,143 |
| 2024-09-30 | $4.87 | $4.88 | $4.64 | $4.73 | $4.73 | 324,109 |
| 2024-09-27 | $4.81 | $4.91 | $4.70 | $4.88 | $4.88 | 319,058 |
| 2024-09-26 | $4.68 | $5.00 | $4.61 | $4.76 | $4.76 | 544,635 |
| 2024-09-25 | $4.52 | $4.64 | $4.46 | $4.57 | $4.57 | 190,380 |
| 2024-09-24 | $4.51 | $4.51 | $4.34 | $4.50 | $4.50 | 120,146 |
| 2024-09-23 | $4.45 | $4.46 | $4.32 | $4.46 | $4.46 | 129,312 |
| 2024-09-20 | $4.32 | $4.46 | $4.32 | $4.38 | $4.38 | 182,329 |
| 2024-09-19 | $4.42 | $4.47 | $4.31 | $4.32 | $4.32 | 91,885 |
| 2024-09-18 | $4.43 | $4.56 | $4.36 | $4.36 | $4.36 | 100,113 |
| 2024-09-17 | $4.31 | $4.51 | $4.31 | $4.46 | $4.46 | 131,373 |
| 2024-09-16 | $4.31 | $4.33 | $4.16 | $4.30 | $4.30 | 169,888 |
| 2024-09-13 | $4.29 | $4.39 | $4.29 | $4.33 | $4.33 | 106,906 |
| 2024-09-12 | $4.20 | $4.33 | $4.19 | $4.26 | $4.26 | 185,999 |
| 2024-09-11 | $4.08 | $4.29 | $4.08 | $4.18 | $4.18 | 279,202 |
| 2024-09-10 | $4.23 | $4.29 | $3.93 | $4.06 | $4.06 | 297,943 |
| 2024-09-09 | $4.09 | $4.35 | $4.09 | $4.27 | $4.27 | 231,306 |
| 2024-09-06 | $4.22 | $4.29 | $4.07 | $4.07 | $4.07 | 201,617 |
| 2024-09-05 | $4.35 | $4.40 | $4.18 | $4.22 | $4.22 | 250,324 |
| 2024-09-04 | $4.66 | $4.70 | $4.25 | $4.34 | $4.34 | 252,680 |
| 2024-09-03 | $4.73 | $4.85 | $4.58 | $4.73 | $4.73 | 327,470 |
| 2024-08-30 | $4.62 | $4.77 | $4.60 | $4.77 | $4.77 | 121,518 |
| 2024-08-29 | $4.60 | $4.88 | $4.55 | $4.61 | $4.61 | 312,618 |
| 2024-08-28 | $4.64 | $4.78 | $4.54 | $4.54 | $4.54 | 250,616 |
| 2024-08-27 | $4.73 | $4.76 | $4.59 | $4.63 | $4.63 | 175,243 |
| 2024-08-26 | $4.60 | $4.78 | $4.52 | $4.75 | $4.75 | 274,367 |
| 2024-08-23 | $4.48 | $4.57 | $4.42 | $4.53 | $4.53 | 145,914 |
| 2024-08-22 | $4.54 | $4.60 | $4.40 | $4.43 | $4.43 | 85,396 |
| 2024-08-21 | $4.69 | $4.74 | $4.50 | $4.54 | $4.54 | 134,955 |
| 2024-08-20 | $4.45 | $4.75 | $4.45 | $4.69 | $4.69 | 313,057 |
| 2024-08-19 | $4.59 | $4.75 | $4.39 | $4.45 | $4.45 | 358,786 |
| 2024-08-16 | $4.34 | $4.65 | $4.32 | $4.47 | $4.47 | 195,699 |
| 2024-08-15 | $4.54 | $4.54 | $4.31 | $4.34 | $4.34 | 205,169 |
| 2024-08-14 | $4.73 | $4.74 | $4.43 | $4.46 | $4.46 | 251,132 |
| 2024-08-13 | $4.62 | $4.80 | $4.58 | $4.70 | $4.70 | 423,850 |
| 2024-08-12 | $4.52 | $4.80 | $4.24 | $4.61 | $4.61 | 679,295 |
| 2024-08-09 | $4.14 | $4.55 | $3.97 | $4.52 | $4.52 | 934,111 |
| 2024-08-08 | $3.94 | $4.19 | $3.88 | $3.93 | $3.93 | 333,484 |
| 2024-08-07 | $3.88 | $4.00 | $3.47 | $3.84 | $3.84 | 500,652 |
| 2024-08-06 | $3.26 | $3.41 | $3.13 | $3.39 | $3.39 | 182,805 |
| 2024-08-05 | $3.25 | $3.31 | $3.09 | $3.13 | $3.13 | 230,063 |
| 2024-08-02 | $3.51 | $3.56 | $3.44 | $3.51 | $3.51 | 120,742 |
| 2024-08-01 | $3.90 | $3.92 | $3.60 | $3.67 | $3.67 | 140,996 |
| 2024-07-31 | $3.71 | $3.95 | $3.69 | $3.86 | $3.86 | 127,179 |
| 2024-07-30 | $3.76 | $3.79 | $3.46 | $3.68 | $3.68 | 208,380 |
| 2024-07-29 | $4.16 | $4.16 | $3.83 | $3.84 | $3.84 | 187,113 |
| 2024-07-26 | $3.98 | $4.19 | $3.96 | $4.17 | $4.17 | 140,818 |
| 2024-07-25 | $3.92 | $4.04 | $3.90 | $3.99 | $3.99 | 128,397 |
| 2024-07-24 | $4.08 | $4.13 | $3.88 | $3.93 | $3.93 | 154,884 |
| 2024-07-23 | $3.87 | $4.10 | $3.87 | $4.08 | $4.08 | 100,710 |
| 2024-07-22 | $3.80 | $3.93 | $3.77 | $3.91 | $3.91 | 105,368 |
| 2024-07-19 | $4.00 | $4.12 | $3.80 | $3.82 | $3.82 | 226,675 |
| 2024-07-18 | $4.02 | $4.11 | $4.00 | $4.08 | $4.08 | 172,771 |
| 2024-07-17 | $4.00 | $4.11 | $3.97 | $4.04 | $4.04 | 143,394 |
| 2024-07-16 | $3.85 | $4.05 | $3.85 | $4.04 | $4.04 | 456,624 |
| 2024-07-15 | $3.70 | $3.82 | $3.63 | $3.81 | $3.81 | 268,190 |
| 2024-07-12 | $3.63 | $3.63 | $3.55 | $3.62 | $3.62 | 109,195 |
| 2024-07-11 | $3.55 | $3.63 | $3.53 | $3.59 | $3.59 | 108,461 |
| 2024-07-10 | $3.51 | $3.52 | $3.47 | $3.47 | $3.47 | 89,272 |
| 2024-07-09 | $3.56 | $3.59 | $3.47 | $3.48 | $3.48 | 67,956 |
| 2024-07-08 | $3.46 | $3.60 | $3.46 | $3.52 | $3.52 | 115,021 |
| 2024-07-05 | $3.54 | $3.54 | $3.31 | $3.45 | $3.45 | 254,134 |
| 2024-07-03 | $3.52 | $3.62 | $3.50 | $3.54 | $3.54 | 81,507 |
| 2024-07-02 | $3.52 | $3.64 | $3.48 | $3.52 | $3.52 | 165,769 |
| 2024-07-01 | $3.40 | $3.53 | $3.34 | $3.52 | $3.52 | 149,259 |
| 2024-06-28 | $3.42 | $3.47 | $3.31 | $3.39 | $3.39 | 1,319,850 |
| 2024-06-27 | $3.40 | $3.50 | $3.38 | $3.39 | $3.39 | 85,485 |
| 2024-06-26 | $3.35 | $3.50 | $3.35 | $3.39 | $3.39 | 127,550 |
| 2024-06-25 | $3.35 | $3.47 | $3.35 | $3.37 | $3.37 | 113,415 |
| 2024-06-24 | $3.40 | $3.41 | $3.32 | $3.36 | $3.36 | 93,829 |
| 2024-06-21 | $3.23 | $3.45 | $3.21 | $3.35 | $3.35 | 254,800 |
| 2024-06-20 | $3.40 | $3.50 | $3.22 | $3.24 | $3.24 | 125,247 |
| 2024-06-18 | $3.48 | $3.52 | $3.38 | $3.40 | $3.40 | 126,422 |
| 2024-06-17 | $3.24 | $3.51 | $3.24 | $3.46 | $3.46 | 311,509 |
| 2024-06-14 | $3.23 | $3.33 | $3.23 | $3.26 | $3.26 | 96,012 |
| 2024-06-13 | $3.27 | $3.33 | $3.23 | $3.26 | $3.26 | 84,731 |
| 2024-06-12 | $3.35 | $3.40 | $3.22 | $3.27 | $3.27 | 143,114 |
| 2024-06-11 | $3.07 | $3.27 | $3.06 | $3.27 | $3.27 | 183,722 |
| 2024-06-10 | $3.23 | $3.30 | $3.05 | $3.08 | $3.08 | 203,021 |
| 2024-06-07 | $3.14 | $3.36 | $3.14 | $3.22 | $3.22 | 183,442 |
| 2024-06-06 | $3.24 | $3.30 | $3.14 | $3.17 | $3.17 | 165,350 |
| 2024-06-05 | $3.26 | $3.34 | $3.19 | $3.23 | $3.23 | 218,156 |
| 2024-06-04 | $3.22 | $3.31 | $3.19 | $3.26 | $3.26 | 155,055 |
| 2024-06-03 | $3.26 | $3.43 | $3.23 | $3.24 | $3.24 | 219,931 |
| 2024-05-31 | $3.40 | $3.44 | $3.22 | $3.23 | $3.23 | 191,691 |
| 2024-05-30 | $3.39 | $3.48 | $3.35 | $3.37 | $3.37 | 111,188 |
| 2024-05-29 | $3.30 | $3.43 | $3.24 | $3.35 | $3.35 | 186,622 |
| 2024-05-28 | $3.38 | $3.48 | $3.27 | $3.36 | $3.36 | 244,765 |
| 2024-05-24 | $3.11 | $3.36 | $3.11 | $3.33 | $3.33 | 204,649 |
| 2024-05-23 | $3.26 | $3.27 | $3.12 | $3.12 | $3.12 | 189,437 |
| 2024-05-22 | $3.24 | $3.30 | $3.18 | $3.22 | $3.22 | 183,100 |
| 2024-05-21 | $3.17 | $3.56 | $3.11 | $3.28 | $3.28 | 454,859 |
| 2024-05-20 | $2.92 | $3.28 | $2.92 | $3.23 | $3.23 | 401,057 |
| 2024-05-17 | $2.86 | $2.99 | $2.85 | $2.91 | $2.91 | 90,403 |
| 2024-05-16 | $2.92 | $2.95 | $2.82 | $2.84 | $2.84 | 187,576 |
| 2024-05-15 | $2.99 | $2.99 | $2.86 | $2.88 | $2.88 | 173,870 |
| 2024-05-14 | $3.03 | $3.08 | $2.96 | $2.96 | $2.96 | 163,111 |
| 2024-05-13 | $3.02 | $3.08 | $2.97 | $3.06 | $3.06 | 344,691 |
| 2024-05-10 | $3.18 | $3.18 | $3.01 | $3.01 | $3.01 | 226,680 |
| 2024-05-09 | $3.02 | $3.16 | $2.96 | $3.10 | $3.10 | 396,236 |
| 2024-05-08 | $3.00 | $3.16 | $2.84 | $3.02 | $3.02 | 543,865 |
| 2024-05-07 | $2.70 | $2.90 | $2.67 | $2.70 | $2.70 | 224,159 |
| 2024-05-06 | $2.75 | $2.78 | $2.63 | $2.68 | $2.68 | 169,960 |
| 2024-05-03 | $2.85 | $2.87 | $2.73 | $2.76 | $2.76 | 48,897 |
| 2024-05-02 | $2.74 | $2.79 | $2.70 | $2.78 | $2.78 | 75,353 |
| 2024-05-01 | $2.66 | $2.75 | $2.61 | $2.71 | $2.71 | 64,824 |
| 2024-04-30 | $2.69 | $2.72 | $2.61 | $2.67 | $2.67 | 137,119 |
| 2024-04-29 | $2.70 | $2.81 | $2.66 | $2.73 | $2.73 | 176,459 |
| 2024-04-26 | $2.66 | $2.75 | $2.56 | $2.66 | $2.66 | 212,918 |
| 2024-04-25 | $2.82 | $2.85 | $2.60 | $2.64 | $2.64 | 290,900 |
| 2024-04-24 | $3.02 | $3.04 | $2.86 | $2.87 | $2.87 | 107,814 |
| 2024-04-23 | $2.99 | $3.16 | $2.98 | $3.04 | $3.04 | 160,255 |
| 2024-04-22 | $3.07 | $3.07 | $2.89 | $2.98 | $2.98 | 161,162 |
| 2024-04-19 | $2.82 | $3.05 | $2.81 | $2.99 | $2.99 | 245,150 |
| 2024-04-18 | $2.80 | $2.94 | $2.79 | $2.88 | $2.88 | 232,570 |
| 2024-04-17 | $2.94 | $2.99 | $2.87 | $2.92 | $2.80 | 212,465 |
| 2024-04-16 | $3.03 | $3.03 | $2.83 | $2.93 | $2.81 | 277,883 |
| 2024-04-15 | $3.26 | $3.28 | $3.00 | $3.04 | $2.92 | 312,466 |
| 2024-04-12 | $3.22 | $3.28 | $3.14 | $3.20 | $3.20 | 238,823 |
| 2024-04-11 | $3.28 | $3.43 | $3.20 | $3.29 | $3.29 | 583,905 |
| 2024-04-10 | $3.16 | $3.25 | $2.98 | $3.19 | $3.19 | 453,968 |
| 2024-04-09 | $2.78 | $3.42 | $2.78 | $3.21 | $3.21 | 2,863,263 |
| 2024-04-08 | $2.44 | $2.64 | $2.40 | $2.56 | $2.56 | 227,083 |
| 2024-04-05 | $2.42 | $2.45 | $2.39 | $2.41 | $2.41 | 145,483 |
| 2024-04-04 | $2.51 | $2.51 | $2.38 | $2.41 | $2.41 | 201,643 |
| 2024-04-03 | $2.48 | $2.52 | $2.45 | $2.49 | $2.49 | 113,551 |
| 2024-04-02 | $2.48 | $2.52 | $2.45 | $2.50 | $2.50 | 130,800 |
| 2024-04-01 | $2.50 | $2.52 | $2.46 | $2.50 | $2.50 | 152,118 |
| 2024-03-28 | $2.48 | $2.54 | $2.46 | $2.50 | $2.50 | 138,734 |
| 2024-03-27 | $2.43 | $2.52 | $2.43 | $2.49 | $2.49 | 110,984 |
| 2024-03-26 | $2.40 | $2.46 | $2.35 | $2.43 | $2.43 | 211,828 |
| 2024-03-25 | $2.58 | $2.61 | $2.37 | $2.38 | $2.38 | 451,977 |
| 2024-03-22 | $2.50 | $2.63 | $2.50 | $2.58 | $2.58 | 184,714 |
| 2024-03-21 | $2.56 | $2.56 | $2.45 | $2.50 | $2.50 | 182,272 |
| 2024-03-20 | $2.38 | $2.52 | $2.37 | $2.52 | $2.52 | 266,297 |
| 2024-03-19 | $2.38 | $2.48 | $2.36 | $2.42 | $2.42 | 243,313 |
| 2024-03-18 | $2.50 | $2.53 | $2.40 | $2.41 | $2.41 | 331,282 |
| 2024-03-15 | $2.53 | $2.58 | $2.48 | $2.52 | $2.52 | 250,008 |
| 2024-03-14 | $2.65 | $2.69 | $2.50 | $2.52 | $2.52 | 242,333 |
| 2024-03-13 | $2.55 | $2.78 | $2.55 | $2.64 | $2.64 | 319,037 |
| 2024-03-12 | $2.58 | $2.66 | $2.50 | $2.55 | $2.55 | 310,583 |
| 2024-03-11 | $2.96 | $2.96 | $2.54 | $2.56 | $2.56 | 1,064,327 |
| 2024-03-08 | $2.95 | $3.10 | $2.76 | $2.90 | $2.90 | 1,722,944 |
| 2024-03-07 | $3.65 | $3.83 | $3.54 | $3.79 | $3.79 | 727,333 |
| 2024-03-06 | $3.43 | $3.63 | $3.38 | $3.62 | $3.62 | 376,666 |
| 2024-03-05 | $3.43 | $3.44 | $3.35 | $3.37 | $3.37 | 151,429 |
| 2024-03-04 | $3.47 | $3.61 | $3.43 | $3.44 | $3.44 | 233,103 |
| 2024-03-01 | $3.54 | $3.54 | $3.41 | $3.47 | $3.47 | 155,415 |
| 2024-02-29 | $3.34 | $3.53 | $3.34 | $3.52 | $3.52 | 208,116 |
| 2024-02-28 | $3.49 | $3.53 | $3.32 | $3.33 | $3.33 | 197,750 |
| 2024-02-27 | $3.51 | $3.55 | $3.44 | $3.53 | $3.53 | 168,706 |
| 2024-02-26 | $3.35 | $3.57 | $3.33 | $3.51 | $3.51 | 326,482 |
| 2024-02-23 | $3.38 | $3.41 | $3.30 | $3.30 | $3.30 | 171,893 |
| 2024-02-22 | $3.48 | $3.55 | $3.39 | $3.41 | $3.41 | 157,059 |
| 2024-02-21 | $3.68 | $3.68 | $3.44 | $3.46 | $3.46 | 198,834 |
| 2024-02-20 | $3.68 | $3.69 | $3.51 | $3.67 | $3.67 | 226,142 |
| 2024-02-16 | $3.73 | $3.83 | $3.65 | $3.73 | $3.73 | 232,920 |
| 2024-02-15 | $3.83 | $3.90 | $3.63 | $3.73 | $3.73 | 285,045 |
| 2024-02-14 | $3.51 | $3.79 | $3.45 | $3.79 | $3.79 | 312,685 |
| 2024-02-13 | $3.46 | $3.60 | $3.41 | $3.48 | $3.48 | 231,578 |
| 2024-02-12 | $3.26 | $3.57 | $3.24 | $3.53 | $3.53 | 433,015 |
| 2024-02-09 | $3.19 | $3.26 | $3.10 | $3.24 | $3.24 | 219,497 |
| 2024-02-08 | $3.10 | $3.26 | $3.10 | $3.24 | $3.24 | 180,630 |
| 2024-02-07 | $3.09 | $3.13 | $2.99 | $3.04 | $3.04 | 174,170 |
| 2024-02-06 | $3.03 | $3.18 | $3.03 | $3.13 | $3.13 | 191,031 |
| 2024-02-05 | $3.21 | $3.24 | $3.02 | $3.10 | $3.10 | 279,443 |
| 2024-02-02 | $3.35 | $3.37 | $3.26 | $3.28 | $3.28 | 183,629 |
| 2024-02-01 | $3.16 | $3.42 | $3.15 | $3.38 | $3.38 | 263,654 |
| 2024-01-31 | $3.32 | $3.37 | $3.21 | $3.21 | $3.21 | 265,379 |
| 2024-01-30 | $3.50 | $3.55 | $3.35 | $3.37 | $3.37 | 220,302 |
| 2024-01-29 | $3.43 | $3.52 | $3.41 | $3.50 | $3.50 | 374,851 |
| 2024-01-26 | $3.51 | $3.59 | $3.40 | $3.42 | $3.42 | 120,774 |
| 2024-01-25 | $3.50 | $3.59 | $3.47 | $3.55 | $3.55 | 148,491 |
| 2024-01-24 | $3.71 | $3.72 | $3.44 | $3.44 | $3.44 | 228,429 |
| 2024-01-23 | $3.70 | $3.71 | $3.59 | $3.65 | $3.65 | 150,096 |
| 2024-01-22 | $3.58 | $3.83 | $3.57 | $3.68 | $3.68 | 380,995 |
| 2024-01-19 | $3.76 | $3.80 | $3.43 | $3.62 | $3.62 | 516,327 |
| 2024-01-18 | $3.65 | $3.82 | $3.56 | $3.82 | $3.82 | 297,031 |
| 2024-01-17 | $3.75 | $3.75 | $3.57 | $3.65 | $3.65 | 369,981 |
| 2024-01-16 | $4.49 | $4.49 | $3.75 | $3.76 | $3.76 | 718,057 |
| 2024-01-12 | $4.45 | $4.58 | $4.41 | $4.52 | $4.52 | 168,929 |
| 2024-01-11 | $4.48 | $4.55 | $4.30 | $4.37 | $4.37 | 278,141 |
| 2024-01-10 | $4.58 | $4.65 | $4.46 | $4.49 | $4.49 | 302,562 |
| 2024-01-09 | $4.52 | $4.73 | $4.50 | $4.57 | $4.57 | 171,264 |
| 2024-01-08 | $4.27 | $4.71 | $4.26 | $4.71 | $4.71 | 449,495 |
| 2024-01-05 | $4.24 | $4.34 | $4.18 | $4.31 | $4.31 | 407,709 |
| 2024-01-04 | $4.61 | $4.61 | $4.28 | $4.30 | $4.30 | 468,741 |
| 2024-01-03 | $4.70 | $4.72 | $4.54 | $4.60 | $4.60 | 258,128 |
| 2024-01-02 | $5.13 | $5.13 | $4.56 | $4.72 | $4.72 | 817,300 |
| 2023-12-29 | $5.21 | $5.32 | $5.07 | $5.12 | $5.12 | 449,014 |
| 2023-12-28 | $5.17 | $5.34 | $4.95 | $5.11 | $5.11 | 405,134 |
| 2023-12-27 | $5.12 | $5.20 | $4.99 | $5.17 | $5.17 | 606,087 |
| 2023-12-26 | $4.72 | $5.05 | $4.66 | $4.97 | $4.97 | 1,586,058 |
| 2023-12-22 | $4.40 | $4.67 | $4.38 | $4.65 | $4.65 | 340,039 |
| 2023-12-21 | $4.49 | $4.50 | $4.32 | $4.36 | $4.36 | 236,469 |
| 2023-12-20 | $4.44 | $4.60 | $4.34 | $4.39 | $4.39 | 284,382 |
| 2023-12-19 | $4.30 | $4.49 | $4.30 | $4.44 | $4.44 | 352,939 |
| 2023-12-18 | $4.48 | $4.60 | $4.02 | $4.23 | $4.23 | 689,293 |
| 2023-12-15 | $4.41 | $4.49 | $4.27 | $4.47 | $4.47 | 457,726 |
| 2023-12-14 | $4.38 | $4.48 | $4.22 | $4.42 | $4.42 | 436,303 |
| 2023-12-13 | $4.38 | $4.49 | $4.22 | $4.34 | $4.34 | 444,956 |
| 2023-12-12 | $4.40 | $4.78 | $4.37 | $4.40 | $4.40 | 614,128 |
| 2023-12-11 | $3.94 | $4.30 | $3.90 | $4.29 | $4.29 | 1,005,492 |
| 2023-12-08 | $3.85 | $3.97 | $3.84 | $3.89 | $3.89 | 261,145 |
| 2023-12-07 | $3.87 | $3.91 | $3.75 | $3.85 | $3.85 | 148,542 |
| 2023-12-06 | $3.99 | $4.00 | $3.84 | $3.87 | $3.87 | 322,919 |
| 2023-12-05 | $3.95 | $3.97 | $3.83 | $3.91 | $3.91 | 289,474 |
| 2023-12-04 | $3.74 | $3.96 | $3.73 | $3.94 | $3.94 | 701,486 |
| 2023-12-01 | $3.58 | $3.74 | $3.58 | $3.67 | $3.67 | 312,787 |
| 2023-11-30 | $3.62 | $3.66 | $3.34 | $3.54 | $3.54 | 277,884 |
| 2023-11-29 | $3.73 | $3.90 | $3.65 | $3.68 | $3.68 | 251,509 |
| 2023-11-28 | $3.90 | $3.99 | $3.71 | $3.72 | $3.72 | 300,820 |
| 2023-11-27 | $3.67 | $3.86 | $3.61 | $3.85 | $3.85 | 411,380 |
| 2023-11-24 | $3.56 | $3.67 | $3.26 | $3.61 | $3.61 | 323,577 |
| 2023-11-22 | $3.73 | $3.83 | $3.52 | $3.54 | $3.54 | 574,551 |
| 2023-11-21 | $3.71 | $3.90 | $3.51 | $3.74 | $3.74 | 455,786 |
| 2023-11-20 | $3.27 | $3.86 | $3.27 | $3.60 | $3.60 | 1,153,149 |
| 2023-11-17 | $3.09 | $3.30 | $3.03 | $3.24 | $3.24 | 368,146 |
| 2023-11-16 | $2.84 | $3.08 | $2.76 | $3.06 | $3.06 | 432,960 |
| 2023-11-15 | $2.59 | $2.85 | $2.57 | $2.79 | $2.79 | 264,617 |
| 2023-11-14 | $2.52 | $2.61 | $2.52 | $2.60 | $2.60 | 211,626 |
| 2023-11-13 | $2.52 | $2.54 | $2.44 | $2.45 | $2.45 | 234,059 |
| 2023-11-10 | $2.55 | $2.55 | $2.30 | $2.47 | $2.47 | 152,788 |
| 2023-11-09 | $2.50 | $2.50 | $2.35 | $2.38 | $2.38 | 90,753 |
| 2023-11-08 | $2.47 | $2.47 | $2.43 | $2.46 | $2.46 | 24,127 |
| 2023-11-07 | $2.36 | $2.46 | $2.36 | $2.46 | $2.46 | 50,275 |
| 2023-11-06 | $2.33 | $2.44 | $2.30 | $2.40 | $2.40 | 79,552 |
| 2023-11-03 | $2.30 | $2.42 | $2.27 | $2.33 | $2.33 | 107,310 |
| 2023-11-02 | $2.27 | $2.32 | $2.27 | $2.29 | $2.29 | 31,062 |
| 2023-11-01 | $2.23 | $2.29 | $2.23 | $2.26 | $2.26 | 31,132 |
| 2023-10-31 | $2.27 | $2.30 | $2.18 | $2.23 | $2.23 | 44,262 |
| 2023-10-30 | $2.22 | $2.34 | $2.22 | $2.25 | $2.25 | 57,820 |
| 2023-10-27 | $2.27 | $2.30 | $2.23 | $2.24 | $2.24 | 42,813 |
| 2023-10-26 | $2.22 | $2.28 | $2.20 | $2.25 | $2.25 | 38,000 |
| 2023-10-25 | $2.28 | $2.35 | $2.21 | $2.22 | $2.22 | 116,599 |
| 2023-10-24 | $2.36 | $2.39 | $2.30 | $2.31 | $2.31 | 31,342 |
| 2023-10-23 | $2.32 | $2.40 | $2.32 | $2.34 | $2.34 | 71,820 |
| 2023-10-20 | $2.26 | $2.38 | $2.25 | $2.34 | $2.34 | 58,442 |
| 2023-10-19 | $2.20 | $2.30 | $2.12 | $2.25 | $2.25 | 95,886 |
| 2023-10-18 | $2.24 | $2.29 | $2.04 | $2.09 | $2.09 | 69,734 |
| 2023-10-17 | $2.24 | $2.32 | $2.21 | $2.23 | $2.23 | 36,818 |
| 2023-10-16 | $2.19 | $2.32 | $2.18 | $2.24 | $2.24 | 99,642 |
| 2023-10-13 | $2.23 | $2.32 | $2.20 | $2.21 | $2.21 | 122,418 |
| 2023-10-12 | $2.34 | $2.40 | $2.23 | $2.23 | $2.23 | 70,064 |
| 2023-10-11 | $2.44 | $2.45 | $2.32 | $2.33 | $2.33 | 108,239 |
| 2023-10-10 | $2.51 | $2.53 | $2.35 | $2.40 | $2.40 | 123,832 |
| 2023-10-09 | $2.37 | $2.53 | $2.37 | $2.53 | $2.53 | 148,403 |
| 2023-10-06 | $2.37 | $2.37 | $2.22 | $2.33 | $2.33 | 67,535 |
| 2023-10-05 | $2.32 | $2.40 | $2.31 | $2.38 | $2.38 | 83,470 |
| 2023-10-04 | $2.44 | $2.44 | $2.31 | $2.32 | $2.32 | 87,041 |
| 2023-10-03 | $2.50 | $2.51 | $2.42 | $2.46 | $2.46 | 104,868 |
| 2023-10-02 | $2.58 | $2.58 | $2.48 | $2.54 | $2.54 | 76,328 |
| 2023-09-29 | $2.56 | $2.59 | $2.50 | $2.52 | $2.52 | 35,728 |
| 2023-09-28 | $2.57 | $2.63 | $2.50 | $2.54 | $2.54 | 81,484 |
| 2023-09-27 | $2.54 | $2.60 | $2.51 | $2.56 | $2.56 | 59,907 |
| 2023-09-26 | $2.55 | $2.63 | $2.50 | $2.52 | $2.52 | 80,653 |
| 2023-09-25 | $2.53 | $2.64 | $2.53 | $2.56 | $2.56 | 72,356 |
| 2023-09-22 | $2.62 | $2.70 | $2.52 | $2.53 | $2.53 | 119,839 |
| 2023-09-21 | $2.55 | $2.61 | $2.50 | $2.56 | $2.56 | 109,528 |
| 2023-09-20 | $2.68 | $2.73 | $2.58 | $2.61 | $2.61 | 176,897 |
| 2023-09-19 | $2.50 | $2.66 | $2.41 | $2.62 | $2.62 | 317,589 |
| 2023-09-18 | $2.27 | $2.55 | $2.27 | $2.49 | $2.49 | 410,543 |
| 2023-09-15 | $2.39 | $2.48 | $2.28 | $2.28 | $2.28 | 300,804 |
| 2023-09-14 | $2.68 | $2.68 | $2.38 | $2.40 | $2.40 | 137,744 |
| 2023-09-13 | $2.70 | $2.72 | $2.58 | $2.61 | $2.61 | 81,903 |
| 2023-09-12 | $2.70 | $2.73 | $2.68 | $2.70 | $2.70 | 71,339 |
| 2023-09-11 | $2.73 | $2.73 | $2.65 | $2.70 | $2.70 | 267,396 |
| 2023-09-08 | $2.66 | $2.67 | $2.62 | $2.65 | $2.65 | 86,705 |
| 2023-09-07 | $2.74 | $2.74 | $2.60 | $2.65 | $2.65 | 125,719 |
| 2023-09-06 | $2.59 | $2.67 | $2.57 | $2.66 | $2.66 | 175,071 |
| 2023-09-05 | $2.66 | $2.68 | $2.56 | $2.57 | $2.57 | 178,401 |
| 2023-09-01 | $2.59 | $2.60 | $2.56 | $2.59 | $2.59 | 42,952 |
| 2023-08-31 | $2.57 | $2.60 | $2.51 | $2.58 | $2.58 | 72,167 |
| 2023-08-30 | $2.63 | $2.65 | $2.60 | $2.63 | $2.63 | 67,392 |
| 2023-08-29 | $2.61 | $2.66 | $2.58 | $2.65 | $2.65 | 95,615 |
| 2023-08-28 | $2.56 | $2.72 | $2.55 | $2.61 | $2.61 | 301,983 |
| 2023-08-25 | $2.56 | $2.56 | $2.47 | $2.52 | $2.52 | 84,710 |
| 2023-08-24 | $2.49 | $2.50 | $2.41 | $2.50 | $2.50 | 121,727 |
| 2023-08-23 | $2.45 | $2.50 | $2.41 | $2.48 | $2.48 | 63,023 |
| 2023-08-22 | $2.42 | $2.50 | $2.39 | $2.45 | $2.45 | 94,202 |
| 2023-08-21 | $2.46 | $2.49 | $2.38 | $2.43 | $2.43 | 77,411 |
| 2023-08-18 | $2.40 | $2.47 | $2.37 | $2.46 | $2.46 | 52,455 |
| 2023-08-17 | $2.51 | $2.52 | $2.40 | $2.42 | $2.42 | 83,529 |
| 2023-08-16 | $2.65 | $2.65 | $2.50 | $2.52 | $2.52 | 74,054 |
| 2023-08-15 | $2.61 | $2.62 | $2.48 | $2.59 | $2.59 | 199,527 |
| 2023-08-14 | $2.40 | $2.63 | $2.40 | $2.56 | $2.56 | 413,253 |
| 2023-08-11 | $2.26 | $2.40 | $2.26 | $2.40 | $2.40 | 138,130 |
| 2023-08-10 | $2.35 | $2.36 | $2.25 | $2.31 | $2.31 | 90,767 |
| 2023-08-09 | $2.11 | $2.26 | $2.11 | $2.24 | $2.24 | 62,794 |
| 2023-08-08 | $2.10 | $2.18 | $2.10 | $2.18 | $2.18 | 60,738 |
| 2023-08-07 | $2.13 | $2.17 | $2.09 | $2.15 | $2.15 | 29,578 |
| 2023-08-04 | $2.13 | $2.20 | $2.06 | $2.13 | $2.13 | 75,881 |
| 2023-08-03 | $2.02 | $2.17 | $2.01 | $2.17 | $2.17 | 66,540 |
| 2023-08-02 | $2.03 | $2.05 | $2.00 | $2.05 | $2.05 | 29,826 |
| 2023-08-01 | $2.05 | $2.11 | $2.02 | $2.04 | $2.04 | 38,671 |
| 2023-07-31 | $2.06 | $2.10 | $2.01 | $2.08 | $2.08 | 30,189 |
| 2023-07-28 | $2.02 | $2.10 | $1.95 | $2.09 | $2.09 | 54,672 |
| 2023-07-27 | $2.05 | $2.05 | $1.98 | $2.02 | $2.02 | 22,789 |
| 2023-07-26 | $2.02 | $2.04 | $2.00 | $2.01 | $2.01 | 18,428 |
| 2023-07-25 | $1.95 | $2.03 | $1.95 | $2.01 | $2.01 | 42,834 |
| 2023-07-24 | $1.91 | $2.02 | $1.91 | $2.01 | $2.01 | 71,019 |
| 2023-07-21 | $1.96 | $2.01 | $1.96 | $2.00 | $2.00 | 20,379 |
| 2023-07-20 | $2.02 | $2.02 | $1.94 | $1.98 | $1.98 | 66,377 |
| 2023-07-19 | $2.00 | $2.02 | $1.99 | $1.99 | $1.99 | 41,491 |
| 2023-07-18 | $1.97 | $2.00 | $1.97 | $2.00 | $2.00 | 33,423 |
| 2023-07-17 | $1.94 | $1.98 | $1.92 | $1.94 | $1.94 | 75,420 |
| 2023-07-14 | $1.97 | $1.98 | $1.95 | $1.97 | $1.97 | 29,584 |
| 2023-07-13 | $1.98 | $2.00 | $1.93 | $1.99 | $1.99 | 62,712 |
| 2023-07-12 | $1.99 | $2.00 | $1.97 | $1.99 | $1.99 | 30,738 |
| 2023-07-11 | $2.00 | $2.02 | $1.99 | $1.99 | $1.99 | 16,250 |
| 2023-07-10 | $1.99 | $2.01 | $1.97 | $2.01 | $2.01 | 37,260 |
| 2023-07-07 | $2.03 | $2.05 | $1.99 | $1.99 | $1.99 | 24,463 |
| 2023-07-06 | $2.03 | $2.05 | $1.99 | $1.99 | $1.99 | 33,375 |
| 2023-07-05 | $2.14 | $2.14 | $2.01 | $2.07 | $2.07 | 32,662 |
| 2023-07-03 | $2.05 | $2.12 | $2.04 | $2.12 | $2.12 | 21,450 |
| 2023-06-30 | $2.05 | $2.05 | $1.99 | $2.04 | $2.04 | 47,700 |
| 2023-06-29 | $2.07 | $2.09 | $2.04 | $2.05 | $2.05 | 34,259 |
| 2023-06-28 | $2.13 | $2.13 | $2.05 | $2.07 | $2.07 | 26,293 |
| 2023-06-27 | $2.12 | $2.17 | $2.09 | $2.15 | $2.15 | 72,753 |
| 2023-06-26 | $2.16 | $2.17 | $2.12 | $2.13 | $2.13 | 39,458 |
| 2023-06-23 | $2.00 | $2.21 | $2.00 | $2.18 | $2.18 | 244,325 |
| 2023-06-22 | $2.05 | $2.05 | $2.01 | $2.02 | $2.02 | 57,298 |
| 2023-06-21 | $2.14 | $2.14 | $2.05 | $2.06 | $2.06 | 48,726 |
| 2023-06-20 | $2.13 | $2.18 | $2.13 | $2.14 | $2.14 | 31,727 |
| 2023-06-16 | $2.25 | $2.25 | $2.15 | $2.15 | $2.15 | 49,209 |
| 2023-06-15 | $2.26 | $2.30 | $2.21 | $2.25 | $2.25 | 59,871 |
| 2023-06-14 | $2.30 | $2.37 | $2.25 | $2.25 | $2.25 | 50,243 |
| 2023-06-13 | $2.28 | $2.37 | $2.27 | $2.29 | $2.29 | 40,717 |
| 2023-06-12 | $2.30 | $2.35 | $2.24 | $2.25 | $2.25 | 44,651 |
| 2023-06-09 | $2.19 | $2.34 | $2.16 | $2.29 | $2.29 | 91,442 |
| 2023-06-08 | $2.21 | $2.23 | $2.18 | $2.19 | $2.19 | 34,721 |
| 2023-06-07 | $2.12 | $2.20 | $2.12 | $2.19 | $2.19 | 61,270 |
| 2023-06-06 | $2.03 | $2.12 | $1.98 | $2.10 | $2.10 | 183,006 |
| 2023-06-05 | $2.07 | $2.07 | $2.01 | $2.04 | $2.04 | 65,100 |
| 2023-06-02 | $2.12 | $2.12 | $2.06 | $2.09 | $2.09 | 48,249 |
| 2023-06-01 | $2.07 | $2.15 | $2.07 | $2.08 | $2.08 | 49,045 |
| 2023-05-31 | $2.04 | $2.06 | $2.00 | $2.04 | $2.04 | 125,228 |
| 2023-05-30 | $2.22 | $2.22 | $2.04 | $2.04 | $2.04 | 114,307 |
| 2023-05-26 | $2.17 | $2.24 | $2.17 | $2.20 | $2.20 | 13,261 |
| 2023-05-25 | $2.21 | $2.28 | $2.17 | $2.20 | $2.20 | 30,748 |
| 2023-05-24 | $2.12 | $2.27 | $2.11 | $2.24 | $2.24 | 33,199 |
| 2023-05-23 | $2.17 | $2.20 | $2.12 | $2.14 | $2.14 | 29,127 |
| 2023-05-22 | $2.21 | $2.29 | $2.16 | $2.20 | $2.20 | 56,170 |
| 2023-05-19 | $2.29 | $2.29 | $2.19 | $2.21 | $2.21 | 35,159 |
| 2023-05-18 | $2.12 | $2.29 | $2.12 | $2.27 | $2.27 | 71,308 |
| 2023-05-17 | $2.06 | $2.16 | $2.06 | $2.14 | $2.14 | 59,002 |
| 2023-05-16 | $2.02 | $2.10 | $2.00 | $2.07 | $2.07 | 40,158 |
| 2023-05-15 | $2.11 | $2.11 | $2.05 | $2.07 | $2.07 | 46,928 |
| 2023-05-12 | $2.30 | $2.30 | $1.97 | $2.12 | $2.12 | 272,819 |
| 2023-05-11 | $2.02 | $2.07 | $2.02 | $2.05 | $2.05 | 72,893 |
| 2023-05-10 | $2.03 | $2.03 | $1.96 | $2.02 | $2.02 | 14,434 |
| 2023-05-09 | $2.00 | $2.03 | $2.00 | $2.01 | $2.01 | 8,969 |
| 2023-05-08 | $2.08 | $2.08 | $2.00 | $2.03 | $2.03 | 19,804 |
| 2023-05-05 | $1.92 | $2.08 | $1.92 | $2.06 | $2.06 | 56,044 |
| 2023-05-04 | $1.91 | $1.93 | $1.84 | $1.92 | $1.92 | 141,762 |
| 2023-05-03 | $1.90 | $1.96 | $1.89 | $1.90 | $1.90 | 43,344 |
| 2023-05-02 | $1.85 | $1.90 | $1.81 | $1.90 | $1.90 | 56,857 |
| 2023-05-01 | $1.90 | $1.93 | $1.88 | $1.88 | $1.88 | 45,515 |
| 2023-04-28 | $1.89 | $1.97 | $1.89 | $1.90 | $1.90 | 21,682 |
| 2023-04-27 | $1.90 | $1.98 | $1.90 | $1.92 | $1.92 | 25,765 |
| 2023-04-26 | $1.87 | $1.93 | $1.87 | $1.92 | $1.92 | 22,172 |
| 2023-04-25 | $1.93 | $1.95 | $1.91 | $1.91 | $1.91 | 15,558 |
| 2023-04-24 | $1.99 | $1.99 | $1.92 | $1.92 | $1.92 | 18,277 |
| 2023-04-21 | $2.01 | $2.05 | $1.94 | $1.98 | $1.98 | 67,669 |
| 2023-04-20 | $1.96 | $2.03 | $1.96 | $2.02 | $2.02 | 13,340 |
| 2023-04-19 | $1.99 | $2.04 | $1.99 | $2.00 | $2.00 | 10,618 |
| 2023-04-18 | $2.02 | $2.07 | $1.96 | $2.03 | $2.03 | 18,555 |
| 2023-04-17 | $2.04 | $2.09 | $2.01 | $2.05 | $2.05 | 27,274 |
| 2023-04-14 | $2.02 | $2.17 | $2.01 | $2.07 | $2.07 | 80,822 |
| 2023-04-13 | $2.03 | $2.09 | $1.98 | $2.00 | $2.00 | 31,612 |
| 2023-04-12 | $2.16 | $2.16 | $2.05 | $2.06 | $2.06 | 12,437 |
| 2023-04-11 | $2.01 | $2.15 | $2.00 | $2.15 | $2.15 | 37,526 |
| 2023-04-10 | $2.07 | $2.07 | $1.92 | $1.99 | $1.99 | 46,544 |
| 2023-04-06 | $2.05 | $2.19 | $2.05 | $2.06 | $2.06 | 9,950 |
| 2023-04-05 | $2.03 | $2.08 | $2.02 | $2.02 | $2.02 | 26,184 |
| 2023-04-04 | $2.13 | $2.19 | $2.02 | $2.02 | $2.02 | 147,871 |
| 2023-04-03 | $2.04 | $2.13 | $1.96 | $2.13 | $2.13 | 55,867 |
| 2023-03-31 | $2.07 | $2.10 | $1.99 | $2.05 | $2.05 | 24,024 |
| 2023-03-30 | $1.93 | $2.07 | $1.93 | $2.06 | $2.06 | 18,293 |
| 2023-03-29 | $2.01 | $2.02 | $1.98 | $1.99 | $1.99 | 11,125 |
| 2023-03-28 | $1.91 | $2.01 | $1.91 | $1.97 | $1.97 | 26,419 |
| 2023-03-27 | $1.89 | $1.97 | $1.87 | $1.97 | $1.97 | 23,152 |
| 2023-03-24 | $1.93 | $1.95 | $1.81 | $1.93 | $1.93 | 94,949 |
| 2023-03-23 | $1.74 | $1.90 | $1.73 | $1.89 | $1.89 | 76,852 |
| 2023-03-22 | $1.73 | $1.80 | $1.71 | $1.74 | $1.74 | 35,939 |
| 2023-03-21 | $1.80 | $1.82 | $1.74 | $1.76 | $1.76 | 30,697 |
| 2023-03-20 | $1.82 | $1.83 | $1.74 | $1.83 | $1.83 | 65,861 |
| 2023-03-17 | $1.87 | $1.96 | $1.70 | $1.85 | $1.85 | 225,552 |
| 2023-03-16 | $1.73 | $1.92 | $1.72 | $1.89 | $1.89 | 58,608 |
| 2023-03-15 | $1.75 | $1.77 | $1.72 | $1.76 | $1.76 | 41,520 |
| 2023-03-14 | $1.84 | $1.84 | $1.72 | $1.76 | $1.76 | 44,479 |
| 2023-03-13 | $1.85 | $1.85 | $1.73 | $1.76 | $1.76 | 65,529 |
| 2023-03-10 | $1.91 | $1.96 | $1.84 | $1.87 | $1.87 | 107,279 |
| 2023-03-09 | $2.07 | $2.07 | $1.92 | $1.95 | $1.95 | 49,886 |
| 2023-03-08 | $2.04 | $2.06 | $2.00 | $2.03 | $2.03 | 63,662 |
| 2023-03-07 | $2.05 | $2.10 | $2.00 | $2.03 | $2.03 | 34,550 |
| 2023-03-06 | $2.13 | $2.14 | $2.05 | $2.07 | $2.07 | 128,757 |
| 2023-03-03 | $2.12 | $2.15 | $2.07 | $2.11 | $2.11 | 37,853 |
| 2023-03-02 | $2.04 | $2.08 | $2.02 | $2.08 | $2.08 | 39,014 |
| 2023-03-01 | $2.10 | $2.12 | $2.03 | $2.09 | $2.09 | 68,638 |
| 2023-02-28 | $2.13 | $2.15 | $2.10 | $2.11 | $2.11 | 196,386 |
| 2023-02-27 | $2.22 | $2.22 | $2.12 | $2.18 | $2.18 | 82,153 |
| 2023-02-24 | $2.20 | $2.27 | $2.18 | $2.24 | $2.24 | 47,464 |
| 2023-02-23 | $2.26 | $2.26 | $2.16 | $2.22 | $2.22 | 30,763 |
| 2023-02-22 | $2.23 | $2.23 | $2.15 | $2.18 | $2.18 | 81,103 |
| 2023-02-21 | $2.27 | $2.32 | $2.12 | $2.15 | $2.15 | 40,096 |
| 2023-02-17 | $2.15 | $2.30 | $2.15 | $2.30 | $2.30 | 53,052 |
| 2023-02-16 | $2.21 | $2.25 | $2.12 | $2.14 | $2.14 | 80,161 |
| 2023-02-15 | $2.25 | $2.31 | $2.20 | $2.24 | $2.24 | 35,887 |
| 2023-02-14 | $2.19 | $2.27 | $2.19 | $2.26 | $2.26 | 18,734 |
| 2023-02-13 | $2.22 | $2.26 | $2.20 | $2.24 | $2.24 | 24,206 |
| 2023-02-10 | $2.22 | $2.27 | $2.18 | $2.25 | $2.25 | 43,152 |
| 2023-02-09 | $2.33 | $2.37 | $2.22 | $2.23 | $2.23 | 70,065 |
| 2023-02-08 | $2.40 | $2.43 | $2.30 | $2.33 | $2.33 | 59,034 |
| 2023-02-07 | $2.40 | $2.48 | $2.38 | $2.43 | $2.43 | 35,988 |
| 2023-02-06 | $2.33 | $2.47 | $2.30 | $2.41 | $2.41 | 47,548 |
| 2023-02-03 | $2.25 | $2.40 | $2.25 | $2.36 | $2.36 | 53,670 |
| 2023-02-02 | $2.21 | $2.43 | $2.21 | $2.33 | $2.33 | 131,349 |
| 2023-02-01 | $2.32 | $2.32 | $2.21 | $2.29 | $2.29 | 60,909 |
| 2023-01-31 | $2.20 | $2.32 | $2.20 | $2.30 | $2.30 | 56,765 |
| 2023-01-30 | $2.30 | $2.32 | $2.22 | $2.28 | $2.28 | 41,508 |
| 2023-01-27 | $2.26 | $2.31 | $2.26 | $2.29 | $2.29 | 40,071 |
| 2023-01-26 | $2.11 | $2.30 | $2.11 | $2.30 | $2.30 | 38,386 |
| 2023-01-25 | $2.18 | $2.29 | $2.14 | $2.27 | $2.27 | 94,306 |
| 2023-01-24 | $2.16 | $2.24 | $2.13 | $2.15 | $2.15 | 18,633 |
| 2023-01-23 | $2.18 | $2.23 | $2.15 | $2.17 | $2.17 | 23,734 |
| 2023-01-20 | $2.14 | $2.16 | $2.09 | $2.14 | $2.14 | 40,822 |
| 2023-01-19 | $2.04 | $2.11 | $2.03 | $2.10 | $2.10 | 22,780 |
| 2023-01-18 | $2.17 | $2.26 | $2.04 | $2.05 | $2.05 | 43,575 |
| 2023-01-17 | $2.19 | $2.27 | $2.14 | $2.16 | $2.16 | 46,791 |
| 2023-01-13 | $2.12 | $2.20 | $2.12 | $2.14 | $2.14 | 30,155 |
| 2023-01-12 | $2.09 | $2.16 | $2.09 | $2.15 | $2.15 | 32,389 |
| 2023-01-11 | $2.14 | $2.19 | $2.08 | $2.09 | $2.09 | 41,454 |
| 2023-01-10 | $2.13 | $2.18 | $2.09 | $2.14 | $2.14 | 44,974 |
| 2023-01-09 | $2.15 | $2.15 | $2.04 | $2.07 | $2.07 | 28,688 |
| 2023-01-06 | $2.07 | $2.14 | $2.05 | $2.09 | $2.09 | 86,385 |
| 2023-01-05 | $2.02 | $2.08 | $2.01 | $2.04 | $2.04 | 9,242 |
| 2023-01-04 | $2.02 | $2.09 | $2.00 | $2.03 | $2.03 | 21,206 |
| 2023-01-03 | $2.07 | $2.10 | $1.94 | $2.02 | $2.02 | 91,271 |
| 2022-12-30 | $2.03 | $2.09 | $1.98 | $2.05 | $2.05 | 112,690 |
| 2022-12-29 | $2.01 | $2.07 | $1.98 | $2.06 | $2.06 | 87,069 |
| 2022-12-28 | $2.02 | $2.09 | $2.02 | $2.04 | $2.04 | 43,780 |
| 2022-12-27 | $2.00 | $2.07 | $2.00 | $2.04 | $2.04 | 85,835 |
| 2022-12-23 | $2.14 | $2.17 | $2.09 | $2.13 | $2.13 | 57,941 |
| 2022-12-22 | $2.10 | $2.14 | $2.07 | $2.13 | $2.13 | 33,770 |
| 2022-12-21 | $2.04 | $2.13 | $2.02 | $2.13 | $2.13 | 100,759 |
| 2022-12-20 | $1.95 | $2.06 | $1.91 | $2.03 | $2.03 | 64,276 |
| 2022-12-19 | $2.13 | $2.15 | $1.91 | $1.91 | $1.91 | 169,479 |
| 2022-12-16 | $2.29 | $2.30 | $2.10 | $2.11 | $2.11 | 123,927 |
| 2022-12-15 | $2.31 | $2.34 | $2.28 | $2.30 | $2.30 | 47,409 |
| 2022-12-14 | $2.34 | $2.36 | $2.32 | $2.32 | $2.32 | 30,721 |
| 2022-12-13 | $2.42 | $2.45 | $2.32 | $2.35 | $2.35 | 31,416 |
| 2022-12-12 | $2.39 | $2.43 | $2.32 | $2.32 | $2.32 | 56,090 |
| 2022-12-09 | $2.54 | $2.54 | $2.42 | $2.44 | $2.44 | 77,380 |
| 2022-12-08 | $2.38 | $2.50 | $2.37 | $2.50 | $2.50 | 80,073 |
| 2022-12-07 | $2.40 | $2.45 | $2.37 | $2.38 | $2.38 | 39,087 |
| 2022-12-06 | $2.42 | $2.46 | $2.38 | $2.44 | $2.44 | 125,221 |
| 2022-12-05 | $2.55 | $2.64 | $2.38 | $2.43 | $2.43 | 73,332 |
| 2022-12-02 | $2.40 | $2.58 | $2.40 | $2.55 | $2.55 | 92,823 |
| 2022-12-01 | $2.51 | $2.59 | $2.43 | $2.50 | $2.50 | 120,924 |
| 2022-11-30 | $2.46 | $2.55 | $2.42 | $2.49 | $2.49 | 110,200 |
| 2022-11-29 | $2.47 | $2.58 | $2.36 | $2.47 | $2.47 | 125,744 |
| 2022-11-28 | $2.39 | $2.52 | $2.37 | $2.48 | $2.48 | 131,065 |
| 2022-11-25 | $2.49 | $2.50 | $2.42 | $2.42 | $2.42 | 31,649 |
| 2022-11-23 | $2.47 | $2.52 | $2.43 | $2.49 | $2.49 | 74,721 |
| 2022-11-22 | $2.37 | $2.50 | $2.26 | $2.48 | $2.48 | 65,086 |
| 2022-11-21 | $2.41 | $2.48 | $2.36 | $2.37 | $2.37 | 87,200 |
| 2022-11-18 | $2.47 | $2.49 | $2.36 | $2.41 | $2.41 | 77,548 |
| 2022-11-17 | $2.37 | $2.42 | $2.32 | $2.37 | $2.37 | 128,381 |
| 2022-11-16 | $2.34 | $2.45 | $2.34 | $2.35 | $2.35 | 107,259 |
| 2022-11-15 | $2.42 | $2.48 | $2.25 | $2.30 | $2.30 | 158,243 |
| 2022-11-14 | $2.12 | $2.29 | $2.06 | $2.25 | $2.25 | 164,888 |
| 2022-11-11 | $2.00 | $2.15 | $2.00 | $2.10 | $2.10 | 87,018 |
| 2022-11-10 | $2.20 | $2.20 | $1.97 | $2.04 | $2.04 | 96,194 |
| 2022-11-09 | $2.10 | $2.15 | $1.87 | $1.93 | $1.93 | 127,572 |
| 2022-11-08 | $2.11 | $2.18 | $2.11 | $2.14 | $2.14 | 23,004 |
| 2022-11-07 | $2.20 | $2.24 | $2.12 | $2.15 | $2.15 | 39,828 |
| 2022-11-04 | $2.23 | $2.23 | $2.15 | $2.20 | $2.20 | 32,595 |
| 2022-11-03 | $2.15 | $2.27 | $2.12 | $2.23 | $2.23 | 61,212 |
| 2022-11-02 | $2.28 | $2.32 | $2.21 | $2.22 | $2.22 | 49,384 |
| 2022-11-01 | $2.33 | $2.41 | $2.27 | $2.31 | $2.31 | 48,411 |
| 2022-10-31 | $2.24 | $2.46 | $2.24 | $2.27 | $2.27 | 91,617 |
| 2022-10-28 | $2.14 | $2.29 | $2.12 | $2.28 | $2.28 | 74,091 |
| 2022-10-27 | $2.31 | $2.47 | $2.12 | $2.15 | $2.15 | 120,025 |
| 2022-10-26 | $2.40 | $2.53 | $2.33 | $2.34 | $2.34 | 113,043 |
| 2022-10-25 | $2.21 | $2.32 | $2.16 | $2.30 | $2.30 | 57,212 |
| 2022-10-24 | $2.34 | $2.34 | $2.17 | $2.23 | $2.23 | 84,218 |
| 2022-10-21 | $2.35 | $2.35 | $2.25 | $2.31 | $2.31 | 128,781 |
| 2022-10-20 | $2.01 | $2.32 | $2.01 | $2.29 | $2.29 | 174,335 |
| 2022-10-19 | $2.01 | $2.05 | $1.92 | $2.00 | $2.00 | 57,844 |
| 2022-10-18 | $2.20 | $2.28 | $2.00 | $2.03 | $2.03 | 82,202 |
| 2022-10-17 | $2.09 | $2.22 | $2.03 | $2.12 | $2.12 | 122,853 |
| 2022-10-14 | $2.20 | $2.20 | $1.99 | $2.00 | $2.00 | 94,674 |
| 2022-10-13 | $2.10 | $2.16 | $1.98 | $2.13 | $2.13 | 104,167 |
| 2022-10-12 | $2.14 | $2.17 | $2.05 | $2.07 | $2.07 | 109,440 |
| 2022-10-11 | $2.15 | $2.17 | $2.09 | $2.16 | $2.16 | 71,137 |
| 2022-10-10 | $2.21 | $2.21 | $2.13 | $2.17 | $2.17 | 41,997 |
| 2022-10-07 | $2.30 | $2.43 | $2.14 | $2.21 | $2.21 | 83,210 |
| 2022-10-06 | $2.40 | $2.41 | $2.32 | $2.34 | $2.34 | 47,262 |
| 2022-10-05 | $2.45 | $2.48 | $2.32 | $2.42 | $2.42 | 80,675 |
| 2022-10-04 | $2.30 | $2.51 | $2.29 | $2.47 | $2.47 | 104,406 |
| 2022-10-03 | $2.31 | $2.39 | $2.23 | $2.29 | $2.29 | 85,009 |
| 2022-09-30 | $2.05 | $2.33 | $2.05 | $2.30 | $2.30 | 164,100 |
| 2022-09-29 | $2.22 | $2.23 | $2.03 | $2.05 | $2.05 | 211,231 |
| 2022-09-28 | $2.09 | $2.32 | $2.06 | $2.27 | $2.27 | 138,876 |
| 2022-09-27 | $2.34 | $2.35 | $2.09 | $2.11 | $2.11 | 248,778 |
| 2022-09-26 | $2.29 | $2.41 | $2.23 | $2.29 | $2.29 | 89,832 |
| 2022-09-23 | $2.33 | $2.37 | $2.26 | $2.31 | $2.31 | 144,239 |
| 2022-09-22 | $2.46 | $2.46 | $2.31 | $2.35 | $2.35 | 93,348 |
| 2022-09-21 | $2.50 | $2.54 | $2.42 | $2.46 | $2.46 | 58,929 |
| 2022-09-20 | $2.48 | $2.52 | $2.43 | $2.46 | $2.46 | 74,140 |
| 2022-09-19 | $2.58 | $2.60 | $2.45 | $2.48 | $2.48 | 43,928 |
| 2022-09-16 | $2.47 | $2.70 | $2.46 | $2.60 | $2.60 | 314,343 |
| 2022-09-15 | $2.50 | $2.56 | $2.50 | $2.53 | $2.53 | 85,115 |
| 2022-09-14 | $2.48 | $2.57 | $2.45 | $2.50 | $2.50 | 69,560 |
| 2022-09-13 | $2.61 | $2.68 | $2.45 | $2.53 | $2.53 | 298,195 |
| 2022-09-12 | $2.68 | $2.74 | $2.64 | $2.71 | $2.71 | 48,032 |
| 2022-09-09 | $2.62 | $2.77 | $2.60 | $2.64 | $2.64 | 95,803 |
| 2022-09-08 | $2.67 | $2.69 | $2.52 | $2.62 | $2.62 | 134,032 |
| 2022-09-07 | $2.64 | $2.83 | $2.60 | $2.62 | $2.62 | 330,901 |
| 2022-09-06 | $2.82 | $2.84 | $2.65 | $2.67 | $2.67 | 98,426 |
| 2022-09-02 | $2.70 | $2.88 | $2.70 | $2.79 | $2.79 | 136,223 |
| 2022-09-01 | $2.71 | $2.79 | $2.61 | $2.75 | $2.75 | 114,505 |
| 2022-08-31 | $2.61 | $2.76 | $2.56 | $2.71 | $2.71 | 78,789 |
| 2022-08-30 | $2.62 | $2.75 | $2.53 | $2.65 | $2.65 | 150,298 |
| 2022-08-29 | $2.48 | $2.70 | $2.46 | $2.62 | $2.62 | 172,654 |
| 2022-08-26 | $2.63 | $2.65 | $2.41 | $2.53 | $2.53 | 171,714 |
| 2022-08-25 | $2.67 | $2.67 | $2.55 | $2.64 | $2.64 | 89,327 |
| 2022-08-24 | $2.48 | $2.68 | $2.45 | $2.60 | $2.60 | 143,813 |
| 2022-08-23 | $2.49 | $2.52 | $2.42 | $2.44 | $2.44 | 144,034 |
| 2022-08-22 | $2.50 | $2.52 | $2.33 | $2.44 | $2.44 | 308,942 |
| 2022-08-19 | $2.49 | $2.59 | $2.42 | $2.44 | $2.44 | 189,339 |
| 2022-08-18 | $2.55 | $2.67 | $2.52 | $2.55 | $2.55 | 86,952 |
| 2022-08-17 | $2.54 | $2.70 | $2.50 | $2.59 | $2.59 | 202,458 |
| 2022-08-16 | $2.71 | $2.78 | $2.57 | $2.57 | $2.57 | 203,091 |
| 2022-08-15 | $2.93 | $2.94 | $2.70 | $2.71 | $2.71 | 257,805 |
| 2022-08-12 | $2.97 | $3.02 | $2.89 | $2.94 | $2.94 | 181,836 |
| 2022-08-11 | $3.11 | $3.22 | $2.96 | $2.98 | $2.98 | 211,546 |
| 2022-08-10 | $3.55 | $3.55 | $3.05 | $3.11 | $3.11 | 340,067 |
| 2022-08-09 | $3.65 | $3.70 | $3.47 | $3.67 | $3.67 | 149,662 |
| 2022-08-08 | $3.55 | $3.68 | $3.45 | $3.67 | $3.67 | 159,329 |
| 2022-08-05 | $3.33 | $3.50 | $3.20 | $3.50 | $3.50 | 96,140 |
| 2022-08-04 | $3.34 | $3.34 | $3.21 | $3.28 | $3.28 | 65,140 |
| 2022-08-03 | $3.29 | $3.34 | $3.09 | $3.34 | $3.34 | 210,550 |
| 2022-08-02 | $3.21 | $3.29 | $3.17 | $3.22 | $3.22 | 88,713 |
| 2022-08-01 | $3.01 | $3.25 | $2.91 | $3.20 | $3.20 | 45,746 |
| 2022-07-29 | $3.22 | $3.22 | $3.02 | $3.06 | $3.06 | 79,629 |
| 2022-07-28 | $3.13 | $3.23 | $3.01 | $3.14 | $3.14 | 87,509 |
| 2022-07-27 | $2.82 | $3.09 | $2.82 | $3.05 | $3.05 | 130,978 |
| 2022-07-26 | $2.98 | $3.03 | $2.81 | $2.90 | $2.90 | 98,199 |
| 2022-07-25 | $2.95 | $3.02 | $2.90 | $3.00 | $3.00 | 83,743 |
| 2022-07-22 | $3.22 | $3.22 | $2.90 | $2.96 | $2.96 | 150,332 |
| 2022-07-21 | $3.17 | $3.29 | $3.09 | $3.23 | $3.23 | 170,395 |
| 2022-07-20 | $3.24 | $3.35 | $3.19 | $3.23 | $3.23 | 105,452 |
| 2022-07-19 | $3.17 | $3.28 | $3.13 | $3.25 | $3.25 | 115,456 |
| 2022-07-18 | $3.18 | $3.22 | $3.05 | $3.12 | $3.12 | 112,274 |
| 2022-07-15 | $3.26 | $3.26 | $3.05 | $3.15 | $3.15 | 117,966 |
| 2022-07-14 | $3.18 | $3.20 | $3.09 | $3.12 | $3.12 | 46,021 |
| 2022-07-13 | $3.20 | $3.33 | $3.10 | $3.23 | $3.23 | 72,531 |
| 2022-07-12 | $3.30 | $3.38 | $3.16 | $3.23 | $3.23 | 51,914 |
| 2022-07-11 | $3.43 | $3.43 | $3.27 | $3.29 | $3.29 | 67,479 |
| 2022-07-08 | $3.49 | $3.64 | $3.43 | $3.48 | $3.48 | 86,626 |
| 2022-07-07 | $3.48 | $3.61 | $3.48 | $3.57 | $3.57 | 143,224 |
| 2022-07-06 | $3.44 | $3.59 | $3.37 | $3.43 | $3.43 | 206,285 |
| 2022-07-05 | $3.22 | $3.51 | $3.19 | $3.48 | $3.48 | 108,804 |
| 2022-07-01 | $3.40 | $3.49 | $3.24 | $3.28 | $3.28 | 127,523 |
| 2022-06-30 | $3.12 | $3.29 | $3.06 | $3.29 | $3.29 | 139,798 |
| 2022-06-29 | $3.33 | $3.38 | $3.09 | $3.12 | $3.12 | 240,250 |
| 2022-06-28 | $3.50 | $3.63 | $3.39 | $3.40 | $3.40 | 148,804 |
| 2022-06-27 | $3.27 | $3.51 | $3.25 | $3.47 | $3.47 | 179,496 |
| 2022-06-24 | $3.40 | $3.51 | $3.20 | $3.28 | $3.28 | 1,730,279 |
| 2022-06-23 | $3.12 | $3.40 | $3.11 | $3.25 | $3.25 | 224,275 |
| 2022-06-22 | $3.21 | $3.41 | $3.05 | $3.22 | $3.22 | 212,049 |
| 2022-06-21 | $3.40 | $3.66 | $3.25 | $3.28 | $3.28 | 243,213 |
| 2022-06-17 | $3.45 | $3.52 | $3.28 | $3.38 | $3.38 | 246,841 |
| 2022-06-16 | $3.34 | $3.51 | $3.24 | $3.48 | $3.48 | 206,097 |
| 2022-06-15 | $3.20 | $3.49 | $3.20 | $3.43 | $3.43 | 138,104 |
| 2022-06-14 | $3.20 | $3.30 | $3.01 | $3.21 | $3.21 | 98,443 |
| 2022-06-13 | $3.25 | $3.27 | $3.00 | $3.11 | $3.11 | 154,903 |
| 2022-06-10 | $3.30 | $3.47 | $3.30 | $3.33 | $3.33 | 193,697 |
| 2022-06-09 | $3.43 | $3.51 | $3.25 | $3.28 | $3.28 | 253,124 |
| 2022-06-08 | $3.20 | $3.52 | $3.17 | $3.49 | $3.49 | 214,951 |
| 2022-06-07 | $3.03 | $3.21 | $3.00 | $3.18 | $3.18 | 167,233 |
| 2022-06-06 | $3.20 | $3.30 | $3.02 | $3.03 | $3.03 | 234,571 |
| 2022-06-03 | $3.19 | $3.29 | $3.12 | $3.15 | $3.15 | 118,157 |
| 2022-06-02 | $3.10 | $3.35 | $3.06 | $3.25 | $3.25 | 254,697 |
| 2022-06-01 | $3.63 | $3.72 | $3.10 | $3.13 | $3.13 | 359,880 |
| 2022-05-31 | $3.39 | $3.71 | $3.26 | $3.65 | $3.65 | 135,604 |
| 2022-05-27 | $3.55 | $3.65 | $3.34 | $3.40 | $3.40 | 146,085 |
| 2022-05-26 | $3.48 | $3.65 | $3.18 | $3.53 | $3.53 | 214,718 |
| 2022-05-25 | $3.49 | $3.50 | $3.21 | $3.47 | $3.47 | 80,071 |
| 2022-05-24 | $3.44 | $3.60 | $3.31 | $3.50 | $3.50 | 114,260 |
| 2022-05-23 | $3.16 | $3.60 | $3.14 | $3.45 | $3.45 | 153,540 |
| 2022-05-20 | $3.26 | $3.33 | $3.06 | $3.18 | $3.18 | 135,173 |
| 2022-05-19 | $3.18 | $3.39 | $3.15 | $3.19 | $3.19 | 150,651 |
| 2022-05-18 | $3.16 | $3.36 | $3.13 | $3.25 | $3.25 | 123,698 |
| 2022-05-17 | $3.02 | $3.25 | $3.02 | $3.20 | $3.20 | 293,574 |
| 2022-05-16 | $3.03 | $3.09 | $2.76 | $2.94 | $2.94 | 149,759 |
| 2022-05-13 | $2.70 | $3.10 | $2.70 | $3.00 | $3.00 | 229,536 |
| 2022-05-12 | $2.49 | $2.74 | $2.46 | $2.65 | $2.65 | 258,404 |
| 2022-05-11 | $2.49 | $2.90 | $2.49 | $2.56 | $2.56 | 208,810 |
| 2022-05-10 | $2.90 | $2.90 | $2.60 | $2.71 | $2.71 | 383,520 |
| 2022-05-09 | $3.07 | $3.23 | $2.87 | $2.95 | $2.95 | 137,879 |
| 2022-05-06 | $3.15 | $3.21 | $2.92 | $3.15 | $3.15 | 134,821 |
| 2022-05-05 | $3.36 | $3.36 | $2.75 | $3.22 | $3.22 | 217,437 |
| 2022-05-04 | $3.23 | $3.39 | $3.00 | $3.37 | $3.37 | 159,325 |
| 2022-05-03 | $3.23 | $3.25 | $2.91 | $3.17 | $3.17 | 247,195 |
| 2022-05-02 | $2.93 | $3.78 | $2.85 | $3.19 | $3.19 | 1,620,834 |
| 2022-04-29 | $2.83 | $3.10 | $2.83 | $2.97 | $2.97 | 53,304 |
| 2022-04-28 | $2.84 | $2.92 | $2.70 | $2.89 | $2.89 | 117,792 |
| 2022-04-27 | $2.88 | $2.93 | $2.73 | $2.79 | $2.79 | 103,682 |
| 2022-04-26 | $3.13 | $3.13 | $2.82 | $2.88 | $2.88 | 123,429 |
| 2022-04-25 | $3.00 | $3.14 | $2.91 | $3.12 | $3.12 | 59,213 |
| 2022-04-22 | $3.15 | $3.19 | $2.90 | $2.98 | $2.98 | 222,185 |
| 2022-04-21 | $3.28 | $3.28 | $3.03 | $3.22 | $3.22 | 134,955 |
| 2022-04-20 | $3.25 | $3.32 | $3.15 | $3.27 | $3.27 | 73,496 |
| 2022-04-19 | $3.24 | $3.33 | $3.20 | $3.25 | $3.25 | 104,314 |
| 2022-04-18 | $3.23 | $3.31 | $3.17 | $3.23 | $3.23 | 103,133 |
| 2022-04-14 | $3.36 | $3.40 | $3.20 | $3.32 | $3.32 | 56,740 |
| 2022-04-13 | $3.23 | $3.59 | $3.21 | $3.37 | $3.37 | 116,704 |
| 2022-04-12 | $3.39 | $3.44 | $3.17 | $3.28 | $3.28 | 47,463 |
| 2022-04-11 | $3.32 | $3.38 | $3.20 | $3.34 | $3.34 | 64,989 |
| 2022-04-08 | $3.28 | $3.38 | $3.23 | $3.38 | $3.38 | 56,978 |
| 2022-04-07 | $3.41 | $3.41 | $3.10 | $3.30 | $3.30 | 180,358 |
| 2022-04-06 | $3.32 | $3.49 | $3.18 | $3.36 | $3.36 | 174,206 |
| 2022-04-05 | $3.47 | $3.60 | $3.30 | $3.36 | $3.36 | 65,085 |
| 2022-04-04 | $3.43 | $3.62 | $3.42 | $3.52 | $3.52 | 109,610 |
| 2022-04-01 | $3.49 | $3.64 | $3.43 | $3.47 | $3.47 | 54,501 |
| 2022-03-31 | $3.67 | $3.67 | $3.43 | $3.43 | $3.43 | 72,458 |
| 2022-03-30 | $3.57 | $3.68 | $3.50 | $3.59 | $3.59 | 84,534 |
| 2022-03-29 | $3.75 | $3.95 | $3.53 | $3.56 | $3.56 | 189,170 |
| 2022-03-28 | $3.73 | $4.10 | $3.62 | $3.71 | $3.71 | 268,695 |
| 2022-03-25 | $3.95 | $4.10 | $3.76 | $3.76 | $3.76 | 264,581 |
| 2022-03-24 | $3.94 | $4.23 | $3.93 | $4.01 | $4.01 | 94,579 |
| 2022-03-23 | $4.10 | $4.19 | $3.94 | $3.95 | $3.95 | 77,623 |
| 2022-03-22 | $4.05 | $4.30 | $4.05 | $4.10 | $4.10 | 147,728 |
| 2022-03-21 | $4.14 | $4.24 | $3.94 | $3.96 | $3.96 | 199,029 |
| 2022-03-18 | $3.80 | $4.30 | $3.76 | $4.19 | $4.19 | 328,179 |
| 2022-03-17 | $3.59 | $3.96 | $3.54 | $3.87 | $3.87 | 324,932 |
| 2022-03-16 | $3.53 | $3.68 | $3.43 | $3.61 | $3.61 | 277,776 |
| 2022-03-15 | $3.17 | $3.45 | $3.13 | $3.38 | $3.38 | 192,168 |
| 2022-03-14 | $3.55 | $3.69 | $3.20 | $3.23 | $3.23 | 335,682 |
| 2022-03-11 | $3.21 | $3.62 | $2.98 | $3.43 | $3.43 | 892,094 |
| 2022-03-10 | $3.11 | $3.28 | $3.04 | $3.04 | $3.04 | 384,814 |
| 2022-03-09 | $3.42 | $3.46 | $3.20 | $3.21 | $3.21 | 178,266 |
| 2022-03-08 | $3.07 | $3.39 | $3.05 | $3.30 | $3.30 | 205,650 |
| 2022-03-07 | $3.20 | $3.28 | $3.03 | $3.04 | $3.04 | 266,889 |
| 2022-03-04 | $3.23 | $3.39 | $3.08 | $3.16 | $3.16 | 263,597 |
| 2022-03-03 | $3.50 | $3.50 | $3.29 | $3.31 | $3.31 | 301,646 |
| 2022-03-02 | $3.52 | $3.57 | $3.42 | $3.46 | $3.46 | 233,163 |
| 2022-03-01 | $3.56 | $3.73 | $3.54 | $3.55 | $3.55 | 215,582 |
| 2022-02-28 | $3.95 | $3.95 | $3.42 | $3.58 | $3.58 | 1,175,601 |
| 2022-02-25 | $4.15 | $4.20 | $4.00 | $4.05 | $4.05 | 188,061 |
| 2022-02-24 | $3.91 | $4.19 | $3.85 | $4.14 | $4.14 | 194,552 |
| 2022-02-23 | $4.30 | $4.34 | $4.04 | $4.09 | $4.09 | 150,839 |
| 2022-02-22 | $4.18 | $4.35 | $4.09 | $4.19 | $4.19 | 117,292 |
| 2022-02-18 | $4.29 | $4.40 | $4.16 | $4.26 | $4.26 | 132,345 |
| 2022-02-17 | $4.53 | $4.57 | $4.27 | $4.31 | $4.31 | 106,378 |
| 2022-02-16 | $4.49 | $4.54 | $4.35 | $4.46 | $4.46 | 197,479 |
| 2022-02-15 | $4.35 | $4.49 | $4.30 | $4.35 | $4.35 | 153,516 |
| 2022-02-14 | $4.25 | $4.44 | $4.13 | $4.25 | $4.25 | 128,114 |
| 2022-02-11 | $4.41 | $4.44 | $4.10 | $4.31 | $4.31 | 246,960 |
| 2022-02-10 | $4.52 | $4.74 | $4.39 | $4.44 | $4.44 | 190,100 |
| 2022-02-09 | $4.50 | $4.86 | $4.50 | $4.62 | $4.62 | 166,540 |
| 2022-02-08 | $4.61 | $4.64 | $4.43 | $4.51 | $4.51 | 157,803 |
| 2022-02-07 | $4.78 | $4.81 | $4.46 | $4.57 | $4.57 | 137,923 |
| 2022-02-04 | $4.63 | $4.82 | $4.57 | $4.81 | $4.81 | 134,977 |
| 2022-02-03 | $4.63 | $4.74 | $4.50 | $4.61 | $4.61 | 167,058 |
| 2022-02-02 | $5.00 | $5.00 | $4.46 | $4.80 | $4.80 | 239,039 |
| 2022-02-01 | $4.67 | $5.04 | $4.66 | $4.90 | $4.90 | 541,815 |
| 2022-01-31 | $4.26 | $4.74 | $4.20 | $4.67 | $4.67 | 365,789 |
| 2022-01-28 | $4.32 | $4.38 | $4.04 | $4.31 | $4.31 | 323,316 |
| 2022-01-27 | $4.77 | $4.88 | $4.20 | $4.28 | $4.28 | 346,149 |
| 2022-01-26 | $4.47 | $4.79 | $4.39 | $4.71 | $4.71 | 406,011 |
| 2022-01-25 | $4.37 | $4.48 | $4.20 | $4.36 | $4.36 | 248,560 |
| 2022-01-24 | $4.14 | $4.50 | $4.05 | $4.46 | $4.46 | 533,504 |
| 2022-01-21 | $4.66 | $4.70 | $4.15 | $4.38 | $4.38 | 597,178 |
| 2022-01-20 | $4.89 | $4.99 | $4.62 | $4.62 | $4.62 | 303,403 |
| 2022-01-19 | $4.94 | $5.11 | $4.68 | $4.77 | $4.77 | 416,060 |
| 2022-01-18 | $5.58 | $5.63 | $4.93 | $4.95 | $4.95 | 747,364 |
| 2022-01-14 | $5.82 | $5.93 | $5.45 | $5.66 | $5.66 | 731,396 |
| 2022-01-13 | $6.11 | $6.68 | $5.97 | $6.08 | $6.08 | 1,903,720 |
| 2022-01-12 | $5.76 | $6.38 | $5.33 | $6.05 | $6.05 | 2,234,867 |
| 2022-01-11 | $5.22 | $6.09 | $5.21 | $5.76 | $5.76 | 2,701,550 |
| 2022-01-10 | $5.11 | $5.38 | $4.85 | $5.14 | $5.14 | 930,110 |
| 2022-01-07 | $4.67 | $5.17 | $4.50 | $5.16 | $5.16 | 484,881 |
| 2022-01-06 | $4.53 | $5.31 | $4.44 | $4.68 | $4.68 | 1,195,041 |
| 2022-01-05 | $4.39 | $4.60 | $4.23 | $4.32 | $4.32 | 176,625 |
| 2022-01-04 | $4.89 | $5.05 | $4.41 | $4.45 | $4.45 | 361,797 |
| 2022-01-03 | $4.60 | $4.84 | $4.55 | $4.84 | $4.84 | 227,185 |
| 2021-12-31 | $4.44 | $4.72 | $4.43 | $4.54 | $4.54 | 265,723 |
| 2021-12-30 | $4.35 | $4.76 | $4.35 | $4.51 | $4.51 | 460,244 |
| 2021-12-29 | $4.49 | $4.64 | $4.26 | $4.30 | $4.30 | 300,043 |
| 2021-12-28 | $4.72 | $4.80 | $4.48 | $4.54 | $4.54 | 201,944 |
| 2021-12-27 | $4.82 | $4.93 | $4.68 | $4.75 | $4.75 | 169,388 |
| 2021-12-23 | $4.86 | $5.08 | $4.78 | $4.85 | $4.85 | 200,503 |
| 2021-12-22 | $4.33 | $5.00 | $4.27 | $4.87 | $4.87 | 481,541 |
| 2021-12-21 | $4.36 | $4.51 | $4.11 | $4.34 | $4.34 | 596,382 |
| 2021-12-20 | $4.55 | $4.56 | $4.16 | $4.38 | $4.38 | 473,634 |
| 2021-12-17 | $4.44 | $4.62 | $4.27 | $4.62 | $4.62 | 297,133 |
| 2021-12-16 | $4.74 | $4.99 | $4.48 | $4.61 | $4.61 | 308,110 |
| 2021-12-15 | $4.71 | $4.79 | $4.51 | $4.72 | $4.72 | 316,803 |
| 2021-12-14 | $4.88 | $4.96 | $4.65 | $4.72 | $4.72 | 172,810 |
| 2021-12-13 | $5.03 | $5.15 | $4.92 | $4.97 | $4.97 | 133,622 |
| 2021-12-10 | $5.01 | $5.21 | $4.73 | $5.06 | $5.06 | 311,395 |
| 2021-12-09 | $5.06 | $5.14 | $4.91 | $5.01 | $5.01 | 184,072 |
| 2021-12-08 | $5.24 | $5.32 | $5.08 | $5.12 | $5.12 | 212,086 |
| 2021-12-07 | $4.94 | $5.19 | $4.90 | $5.04 | $5.04 | 317,852 |
| 2021-12-06 | $4.74 | $4.98 | $4.50 | $4.80 | $4.80 | 456,217 |
| 2021-12-03 | $4.70 | $4.78 | $4.42 | $4.67 | $4.67 | 287,909 |
| 2021-12-02 | $4.70 | $4.70 | $4.45 | $4.66 | $4.66 | 241,020 |
| 2021-12-01 | $5.00 | $5.05 | $4.61 | $4.70 | $4.70 | 276,737 |
| 2021-11-30 | $5.10 | $5.10 | $4.75 | $4.90 | $4.90 | 289,085 |
| 2021-11-29 | $5.20 | $5.20 | $4.94 | $5.07 | $5.07 | 301,651 |
| 2021-11-26 | $4.93 | $5.22 | $4.91 | $5.20 | $5.20 | 386,722 |
| 2021-11-24 | $5.24 | $5.30 | $5.06 | $5.22 | $5.22 | 387,266 |
| 2021-11-23 | $5.35 | $5.39 | $5.16 | $5.28 | $5.28 | 327,099 |
| 2021-11-22 | $5.80 | $5.88 | $5.16 | $5.37 | $5.37 | 1,012,694 |
| 2021-11-19 | $6.14 | $6.14 | $5.73 | $5.76 | $5.76 | 622,282 |
| 2021-11-18 | $6.51 | $6.59 | $6.05 | $6.13 | $6.13 | 373,352 |
| 2021-11-17 | $6.45 | $6.50 | $6.18 | $6.30 | $6.30 | 460,493 |
| 2021-11-16 | $6.51 | $6.58 | $6.25 | $6.45 | $6.45 | 890,312 |
| 2021-11-15 | $7.30 | $7.35 | $6.69 | $6.69 | $6.69 | 1,152,731 |
| 2021-11-12 | $8.20 | $8.43 | $7.28 | $7.53 | $7.53 | 1,528,741 |
| 2021-11-11 | $7.30 | $7.73 | $7.06 | $7.47 | $7.47 | 849,485 |
| 2021-11-10 | $7.35 | $7.38 | $6.89 | $7.23 | $7.23 | 888,949 |
| 2021-11-09 | $6.99 | $7.35 | $6.91 | $7.31 | $7.31 | 843,517 |
| 2021-11-08 | $6.96 | $7.00 | $6.72 | $6.76 | $6.76 | 610,815 |
| 2021-11-05 | $6.71 | $7.25 | $6.70 | $6.80 | $6.80 | 600,158 |
| 2021-11-04 | $6.46 | $7.29 | $6.44 | $6.65 | $6.65 | 764,952 |
| 2021-11-03 | $6.55 | $6.86 | $6.30 | $6.40 | $6.40 | 338,263 |
| 2021-11-02 | $6.54 | $6.74 | $6.28 | $6.44 | $6.44 | 159,350 |
| 2021-11-01 | $6.50 | $6.87 | $6.45 | $6.59 | $6.59 | 215,700 |
| 2021-10-29 | $6.60 | $6.70 | $6.34 | $6.40 | $6.40 | 203,835 |
| 2021-10-28 | $6.36 | $6.71 | $6.25 | $6.58 | $6.58 | 436,816 |
| 2021-10-27 | $6.55 | $6.61 | $6.14 | $6.24 | $6.24 | 296,662 |
| 2021-10-26 | $6.99 | $6.99 | $6.47 | $6.52 | $6.52 | 263,764 |
| 2021-10-25 | $7.00 | $7.00 | $6.60 | $6.74 | $6.74 | 265,768 |
| 2021-10-22 | $7.18 | $7.18 | $6.71 | $6.92 | $6.92 | 206,658 |
| 2021-10-21 | $7.25 | $7.32 | $6.92 | $7.00 | $7.00 | 241,605 |
| 2021-10-20 | $7.46 | $7.46 | $7.14 | $7.22 | $7.22 | 177,238 |
| 2021-10-19 | $7.31 | $7.47 | $7.21 | $7.42 | $7.42 | 98,897 |
| 2021-10-18 | $7.45 | $7.46 | $7.11 | $7.12 | $7.12 | 144,398 |
| 2021-10-15 | $7.30 | $7.43 | $7.15 | $7.34 | $7.34 | 89,697 |
| 2021-10-14 | $7.50 | $7.50 | $7.06 | $7.29 | $7.29 | 148,716 |
| 2021-10-13 | $7.27 | $7.48 | $7.16 | $7.39 | $7.39 | 84,222 |
| 2021-10-12 | $7.51 | $7.53 | $7.20 | $7.40 | $7.40 | 51,333 |
| 2021-10-11 | $7.40 | $7.52 | $7.40 | $7.48 | $7.48 | 125,014 |
| 2021-10-08 | $7.50 | $7.50 | $7.33 | $7.41 | $7.41 | 96,612 |
| 2021-10-07 | $7.51 | $7.60 | $7.31 | $7.43 | $7.43 | 69,856 |
| 2021-10-06 | $7.70 | $8.00 | $7.35 | $7.47 | $7.47 | 58,657 |
| 2021-10-05 | $7.23 | $7.79 | $7.23 | $7.68 | $7.68 | 47,007 |
| 2021-10-04 | $7.51 | $7.71 | $7.16 | $7.34 | $7.34 | 138,333 |
| 2021-10-01 | $7.82 | $8.00 | $7.48 | $7.69 | $7.69 | 90,639 |
| 2021-09-30 | $7.85 | $8.02 | $7.50 | $7.86 | $7.86 | 149,517 |
| 2021-09-29 | $7.87 | $8.01 | $7.55 | $7.91 | $7.91 | 79,759 |
| 2021-09-28 | $7.75 | $8.00 | $7.67 | $7.94 | $7.94 | 94,694 |
| 2021-09-27 | $8.25 | $8.25 | $7.70 | $7.94 | $7.94 | 127,485 |
| 2021-09-24 | $8.29 | $8.29 | $7.50 | $8.15 | $8.15 | 200,947 |
| 2021-09-23 | $8.50 | $8.80 | $8.07 | $8.30 | $8.30 | 139,551 |
| 2021-09-22 | $8.20 | $8.57 | $8.01 | $8.42 | $8.42 | 153,070 |
| 2021-09-21 | $7.76 | $8.65 | $7.46 | $8.23 | $8.23 | 272,785 |
| 2021-09-20 | $7.38 | $7.87 | $7.01 | $7.75 | $7.75 | 219,330 |
| 2021-09-17 | $7.98 | $8.15 | $7.56 | $7.56 | $7.56 | 598,566 |
| 2021-09-16 | $8.22 | $8.60 | $7.82 | $8.08 | $8.08 | 195,944 |
| 2021-09-15 | $8.30 | $8.80 | $8.10 | $8.18 | $8.18 | 101,063 |
| 2021-09-14 | $8.72 | $8.78 | $8.26 | $8.37 | $8.37 | 173,931 |
| 2021-09-13 | $9.45 | $9.70 | $8.40 | $8.82 | $8.82 | 338,626 |
| 2021-09-10 | $9.95 | $10.40 | $9.27 | $9.55 | $9.55 | 346,693 |
| 2021-09-09 | $9.79 | $10.38 | $9.70 | $10.14 | $10.14 | 305,127 |
| 2021-09-08 | $9.98 | $10.19 | $9.16 | $9.81 | $9.81 | 288,339 |
| 2021-09-07 | $9.69 | $10.35 | $9.62 | $10.21 | $10.21 | 583,856 |
| 2021-09-03 | $8.99 | $9.56 | $8.85 | $9.56 | $9.56 | 387,059 |
| 2021-09-02 | $8.78 | $9.20 | $8.70 | $8.98 | $8.98 | 209,545 |
| 2021-09-01 | $8.31 | $9.24 | $8.21 | $8.88 | $8.88 | 414,860 |
| 2021-08-31 | $7.91 | $8.68 | $7.80 | $8.44 | $8.44 | 455,610 |
| 2021-08-30 | $7.07 | $7.94 | $6.97 | $7.77 | $7.77 | 255,472 |
| 2021-08-27 | $7.05 | $7.32 | $6.71 | $7.12 | $7.12 | 221,441 |
| 2021-08-26 | $6.70 | $7.07 | $6.60 | $7.03 | $7.03 | 124,712 |
| 2021-08-25 | $6.45 | $6.74 | $6.20 | $6.67 | $6.67 | 217,711 |
| 2021-08-24 | $6.20 | $6.52 | $6.07 | $6.39 | $6.39 | 296,427 |
| 2021-08-23 | $6.27 | $6.83 | $6.06 | $6.13 | $6.13 | 199,200 |
| 2021-08-20 | $6.11 | $6.41 | $6.11 | $6.26 | $6.26 | 147,149 |
| 2021-08-19 | $6.60 | $6.68 | $6.01 | $6.21 | $6.21 | 316,994 |
| 2021-08-18 | $6.75 | $6.75 | $6.11 | $6.56 | $6.56 | 608,365 |
| 2021-08-17 | $7.27 | $7.35 | $6.55 | $6.60 | $6.60 | 412,981 |
| 2021-08-16 | $6.61 | $7.92 | $6.50 | $7.27 | $7.27 | 531,869 |
| 2021-08-13 | $7.45 | $7.48 | $6.72 | $6.90 | $6.90 | 568,221 |
| 2021-08-12 | $8.79 | $8.93 | $7.47 | $7.48 | $7.48 | 704,727 |
| 2021-08-11 | $8.40 | $9.00 | $8.20 | $8.61 | $8.61 | 616,364 |
| 2021-08-10 | $7.97 | $8.18 | $7.46 | $8.10 | $8.10 | 566,944 |
| 2021-08-09 | $8.62 | $8.75 | $8.11 | $8.28 | $8.28 | 375,051 |
| 2021-08-06 | $8.76 | $8.83 | $8.32 | $8.49 | $8.49 | 262,272 |
| 2021-08-05 | $9.00 | $9.08 | $8.34 | $8.78 | $8.78 | 523,340 |
| 2021-08-04 | $9.77 | $10.00 | $8.66 | $9.00 | $9.00 | 325,168 |
| 2021-08-03 | $9.09 | $10.08 | $9.00 | $9.91 | $9.91 | 397,638 |
| 2021-08-02 | $9.92 | $9.96 | $8.84 | $8.92 | $8.92 | 655,040 |
| 2021-07-30 | $9.92 | $10.05 | $9.87 | $9.94 | $9.94 | 162,524 |
| 2021-07-29 | $10.46 | $10.46 | $9.97 | $10.04 | $10.04 | 290,790 |
| 2021-07-28 | $10.46 | $10.49 | $10.23 | $10.34 | $10.34 | 188,874 |
| 2021-07-27 | $10.83 | $10.96 | $9.97 | $10.41 | $10.41 | 223,783 |
| 2021-07-26 | $10.38 | $11.06 | $10.08 | $10.85 | $10.85 | 535,498 |
| 2021-07-23 | $10.06 | $10.34 | $9.65 | $10.16 | $10.16 | 301,201 |
| 2021-07-22 | $10.56 | $10.61 | $9.91 | $10.07 | $10.07 | 235,207 |
| 2021-07-21 | $10.47 | $10.52 | $10.08 | $10.45 | $10.45 | 340,634 |
| 2021-07-20 | $10.05 | $10.27 | $9.76 | $9.97 | $9.97 | 266,009 |
| 2021-07-19 | $11.04 | $11.10 | $9.54 | $10.05 | $10.05 | 621,760 |
| 2021-07-16 | $10.36 | $11.40 | $10.36 | $11.20 | $11.20 | 801,201 |
| 2021-07-15 | $10.36 | $10.40 | $10.32 | $10.38 | $10.38 | 871,528 |
| 2021-07-14 | $10.15 | $10.42 | $10.09 | $10.37 | $10.37 | 1,052,387 |
| 2021-07-13 | $10.23 | $10.23 | $10.10 | $10.12 | $10.12 | 407,180 |
| 2021-07-12 | $10.21 | $10.23 | $10.21 | $10.22 | $10.22 | 590,556 |
| 2021-07-09 | $10.22 | $10.23 | $10.21 | $10.21 | $10.21 | 417,295 |
| 2021-07-08 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 988,480 |
| 2021-07-07 | $10.23 | $10.23 | $10.21 | $10.22 | $10.22 | 331,631 |
| 2021-07-06 | $10.22 | $10.24 | $10.21 | $10.21 | $10.21 | 733,646 |
| 2021-07-02 | $10.24 | $10.24 | $10.22 | $10.23 | $10.23 | 159,732 |
| 2021-07-01 | $10.23 | $10.24 | $10.22 | $10.24 | $10.24 | 234,848 |
| 2021-06-30 | $10.22 | $10.23 | $10.21 | $10.21 | $10.21 | 94,539 |
| 2021-06-29 | $10.23 | $10.23 | $10.21 | $10.21 | $10.21 | 358,597 |
| 2021-06-28 | $10.23 | $10.23 | $10.21 | $10.22 | $10.22 | 299,017 |
| 2021-06-25 | $10.24 | $10.24 | $10.21 | $10.21 | $10.21 | 95,555 |
| 2021-06-24 | $10.23 | $10.24 | $10.20 | $10.20 | $10.20 | 226,103 |
| 2021-06-23 | $10.21 | $10.23 | $10.20 | $10.23 | $10.23 | 89,924 |
| 2021-06-22 | $10.17 | $10.22 | $10.17 | $10.19 | $10.19 | 111,121 |
| 2021-06-21 | $10.17 | $10.19 | $10.17 | $10.17 | $10.17 | 72,861 |
| 2021-06-18 | $10.23 | $10.23 | $10.17 | $10.17 | $10.17 | 88,966 |
| 2021-06-17 | $10.20 | $10.22 | $10.17 | $10.20 | $10.20 | 85,923 |
| 2021-06-16 | $10.18 | $10.22 | $10.15 | $10.22 | $10.22 | 217,611 |
| 2021-06-15 | $10.22 | $10.22 | $10.16 | $10.22 | $10.22 | 88,676 |
| 2021-06-14 | $10.24 | $10.25 | $10.20 | $10.20 | $10.20 | 192,580 |
| 2021-06-11 | $10.23 | $10.24 | $10.21 | $10.23 | $10.23 | 234,075 |
| 2021-06-10 | $10.21 | $10.24 | $10.20 | $10.23 | $10.23 | 206,794 |
| 2021-06-09 | $10.15 | $10.23 | $10.14 | $10.23 | $10.23 | 231,055 |
| 2021-06-08 | $10.20 | $10.23 | $10.13 | $10.14 | $10.14 | 226,952 |
| 2021-06-07 | $10.18 | $10.26 | $10.15 | $10.20 | $10.20 | 346,139 |
| 2021-06-04 | $10.13 | $10.21 | $10.13 | $10.18 | $10.18 | 116,127 |
| 2021-06-03 | $10.20 | $10.24 | $10.12 | $10.20 | $10.20 | 415,363 |
| 2021-06-02 | $10.14 | $10.19 | $10.10 | $10.19 | $10.19 | 75,382 |
| 2021-06-01 | $10.12 | $10.15 | $10.10 | $10.14 | $10.14 | 96,716 |
| 2021-05-28 | $10.08 | $10.15 | $10.08 | $10.10 | $10.10 | 116,995 |
| 2021-05-27 | $10.10 | $10.11 | $10.07 | $10.08 | $10.08 | 94,190 |
| 2021-05-26 | $10.10 | $10.15 | $10.08 | $10.08 | $10.08 | 93,193 |
| 2021-05-25 | $10.08 | $10.16 | $10.08 | $10.09 | $10.09 | 122,272 |
| 2021-05-24 | $10.12 | $10.13 | $10.07 | $10.08 | $10.08 | 125,399 |
| 2021-05-21 | $10.07 | $10.14 | $10.07 | $10.12 | $10.12 | 72,778 |
| 2021-05-20 | $10.07 | $10.13 | $10.07 | $10.10 | $10.10 | 120,447 |
| 2021-05-19 | $10.15 | $10.15 | $10.07 | $10.12 | $10.12 | 149,937 |
| 2021-05-18 | $10.06 | $10.20 | $10.06 | $10.10 | $10.10 | 129,624 |
| 2021-05-17 | $10.08 | $10.10 | $10.06 | $10.08 | $10.08 | 93,054 |
| 2021-05-14 | $10.06 | $10.09 | $10.05 | $10.07 | $10.07 | 145,439 |
| 2021-05-13 | $10.05 | $10.12 | $10.03 | $10.06 | $10.06 | 86,064 |
| 2021-05-12 | $10.07 | $10.13 | $10.03 | $10.04 | $10.04 | 252,185 |
| 2021-05-11 | $10.09 | $10.12 | $10.08 | $10.10 | $10.10 | 506,908 |
| 2021-05-10 | $10.13 | $10.13 | $10.10 | $10.10 | $10.10 | 121,701 |
| 2021-05-07 | $10.17 | $10.17 | $10.12 | $10.13 | $10.13 | 71,045 |
| 2021-05-06 | $10.21 | $10.21 | $10.11 | $10.16 | $10.16 | 142,852 |
| 2021-05-05 | $10.15 | $10.20 | $10.14 | $10.19 | $10.19 | 111,700 |
| 2021-05-04 | $10.15 | $10.16 | $10.10 | $10.14 | $10.14 | 343,049 |
| 2021-05-03 | $10.20 | $10.21 | $10.09 | $10.11 | $10.11 | 384,875 |
| 2021-04-30 | $10.16 | $10.19 | $10.14 | $10.17 | $10.17 | 551,588 |
| 2021-04-29 | $10.13 | $10.20 | $10.13 | $10.15 | $10.15 | 161,069 |
| 2021-04-28 | $10.16 | $10.24 | $10.11 | $10.13 | $10.13 | 161,725 |
| 2021-04-27 | $10.20 | $10.20 | $10.14 | $10.15 | $10.15 | 175,094 |
| 2021-04-26 | $10.14 | $10.24 | $10.14 | $10.20 | $10.20 | 169,052 |
| 2021-04-23 | $10.10 | $10.19 | $10.10 | $10.14 | $10.14 | 230,560 |
| 2021-04-22 | $10.24 | $10.24 | $10.05 | $10.07 | $10.07 | 397,823 |
| 2021-04-21 | $10.20 | $10.24 | $10.12 | $10.21 | $10.21 | 249,713 |
| 2021-04-20 | $10.20 | $10.20 | $10.12 | $10.19 | $10.19 | 217,375 |
| 2021-04-19 | $10.10 | $10.24 | $10.10 | $10.24 | $10.24 | 204,971 |
| 2021-04-16 | $10.20 | $10.25 | $10.05 | $10.09 | $10.09 | 309,535 |
| 2021-04-15 | $10.32 | $10.32 | $10.19 | $10.24 | $10.24 | 93,433 |
| 2021-04-14 | $10.19 | $10.26 | $10.12 | $10.25 | $10.25 | 181,484 |
| 2021-04-13 | $10.34 | $10.34 | $10.22 | $10.25 | $10.25 | 87,733 |
| 2021-04-12 | $10.27 | $10.41 | $10.26 | $10.33 | $10.33 | 172,259 |
| 2021-04-09 | $10.30 | $10.30 | $10.20 | $10.25 | $10.25 | 277,021 |
| 2021-04-08 | $10.15 | $10.36 | $10.14 | $10.28 | $10.28 | 616,502 |
| 2021-04-07 | $10.18 | $10.30 | $10.10 | $10.12 | $10.12 | 501,956 |
| 2021-04-06 | $10.21 | $10.25 | $10.17 | $10.17 | $10.17 | 600,292 |
| 2021-04-05 | $10.24 | $10.27 | $10.18 | $10.20 | $10.20 | 243,407 |
| 2021-04-01 | $10.21 | $10.21 | $10.15 | $10.17 | $10.17 | 137,453 |
| 2021-03-31 | $10.20 | $10.22 | $10.13 | $10.19 | $10.19 | 193,391 |
| 2021-03-30 | $10.14 | $10.14 | $10.10 | $10.13 | $10.13 | 700,325 |
| 2021-03-29 | $10.14 | $10.18 | $10.12 | $10.15 | $10.15 | 499,401 |
| 2021-03-26 | $10.04 | $10.21 | $10.02 | $10.20 | $10.20 | 215,884 |
| 2021-03-25 | $10.01 | $10.04 | $9.91 | $10.00 | $10.00 | 382,718 |
| 2021-03-24 | $10.07 | $10.07 | $10.00 | $10.02 | $10.02 | 1,485,264 |
| 2021-03-23 | $10.11 | $10.12 | $10.03 | $10.05 | $10.05 | 626,119 |
| 2021-03-22 | $10.20 | $10.23 | $10.09 | $10.10 | $10.10 | 285,526 |
| 2021-03-19 | $10.10 | $10.23 | $10.10 | $10.21 | $10.21 | 389,095 |
| 2021-03-18 | $10.18 | $10.19 | $10.05 | $10.14 | $10.14 | 608,737 |
| 2021-03-17 | $10.12 | $10.20 | $10.11 | $10.15 | $10.15 | 234,110 |
| 2021-03-16 | $10.20 | $10.20 | $10.16 | $10.16 | $10.16 | 97,781 |
| 2021-03-15 | $10.25 | $10.27 | $10.16 | $10.18 | $10.18 | 183,635 |
| 2021-03-12 | $10.23 | $10.26 | $10.16 | $10.20 | $10.20 | 151,905 |
| 2021-03-11 | $10.26 | $10.26 | $10.18 | $10.24 | $10.24 | 573,832 |
| 2021-03-10 | $10.22 | $10.25 | $10.13 | $10.18 | $10.18 | 221,379 |
| 2021-03-09 | $10.23 | $10.26 | $10.16 | $10.23 | $10.23 | 757,042 |
| 2021-03-08 | $10.20 | $10.30 | $10.14 | $10.24 | $10.24 | 591,682 |
| 2021-03-05 | $10.11 | $10.25 | $10.09 | $10.20 | $10.20 | 629,399 |
| 2021-03-04 | $10.14 | $10.18 | $9.79 | $10.15 | $10.15 | 1,316,557 |
| 2021-03-03 | $10.22 | $10.30 | $10.07 | $10.14 | $10.14 | 1,281,558 |
| 2021-03-02 | $10.22 | $10.40 | $10.06 | $10.37 | $10.37 | 424,311 |
| 2021-03-01 | $10.20 | $10.25 | $10.15 | $10.24 | $10.24 | 291,956 |
| 2021-02-26 | $10.25 | $10.25 | $10.09 | $10.15 | $10.15 | 611,258 |
| 2021-02-25 | $10.19 | $10.30 | $10.17 | $10.23 | $10.23 | 651,250 |
| 2021-02-24 | $10.25 | $10.36 | $10.12 | $10.17 | $10.17 | 574,362 |
| 2021-02-23 | $10.25 | $10.30 | $10.00 | $10.30 | $10.30 | 946,359 |
| 2021-02-22 | $10.45 | $10.49 | $10.33 | $10.44 | $10.44 | 484,726 |
| 2021-02-19 | $10.46 | $10.59 | $10.39 | $10.44 | $10.44 | 668,811 |
| 2021-02-18 | $10.57 | $10.57 | $10.31 | $10.46 | $10.46 | 1,374,628 |
| 2021-02-17 | $10.91 | $10.93 | $10.51 | $10.59 | $10.59 | 903,896 |
| 2021-02-16 | $11.21 | $11.21 | $10.90 | $10.96 | $10.96 | 1,200,037 |
| 2021-02-12 | $11.17 | $11.39 | $10.85 | $11.11 | $11.11 | 1,514,709 |
| 2021-02-11 | $11.04 | $11.60 | $10.98 | $11.25 | $11.25 | 4,327,144 |
| 2021-02-10 | $11.10 | $11.34 | $10.90 | $11.30 | $11.30 | 13,684,384 |
| 2021-02-09 | $10.85 | $10.90 | $10.66 | $10.70 | $10.70 | 362,321 |
| 2021-02-08 | $10.99 | $11.09 | $10.83 | $10.90 | $10.90 | 333,850 |
| 2021-02-05 | $11.00 | $11.00 | $10.90 | $10.94 | $10.94 | 120,427 |
| 2021-02-04 | $11.06 | $11.06 | $10.85 | $10.91 | $10.91 | 175,902 |
| 2021-02-03 | $11.06 | $11.08 | $10.83 | $10.95 | $10.95 | 197,137 |
| 2021-02-02 | $10.88 | $11.00 | $10.79 | $10.94 | $10.94 | 318,698 |
| 2021-02-01 | $10.89 | $10.94 | $10.59 | $10.84 | $10.84 | 370,970 |
| 2021-01-29 | $10.66 | $10.94 | $10.55 | $10.84 | $10.84 | 471,569 |
| 2021-01-28 | $10.48 | $10.73 | $10.45 | $10.62 | $10.62 | 264,118 |
| 2021-01-27 | $10.60 | $10.74 | $10.33 | $10.45 | $10.45 | 435,999 |
| 2021-01-26 | $11.08 | $11.08 | $10.77 | $10.83 | $10.83 | 225,992 |
| 2021-01-25 | $11.12 | $11.32 | $10.85 | $11.00 | $11.00 | 499,081 |
| 2021-01-22 | $11.00 | $11.13 | $10.92 | $11.01 | $11.01 | 252,287 |
| 2021-01-21 | $10.86 | $10.98 | $10.80 | $10.92 | $10.92 | 515,878 |
| 2021-01-20 | $10.89 | $10.90 | $10.68 | $10.75 | $10.75 | 659,418 |
| 2021-01-19 | $10.78 | $10.95 | $10.68 | $10.80 | $10.80 | 852,689 |
| 2021-01-15 | $10.69 | $10.75 | $10.43 | $10.65 | $10.65 | 207,568 |
| 2021-01-14 | $10.50 | $10.80 | $10.42 | $10.72 | $10.72 | 440,683 |
| 2021-01-13 | $10.62 | $10.62 | $10.36 | $10.45 | $10.45 | 159,684 |
| 2021-01-12 | $10.40 | $10.57 | $10.40 | $10.45 | $10.45 | 120,450 |
| 2021-01-11 | $10.37 | $10.49 | $10.32 | $10.39 | $10.39 | 57,338 |
| 2021-01-08 | $10.45 | $10.75 | $10.35 | $10.38 | $10.38 | 554,964 |
| 2021-01-07 | $10.25 | $10.38 | $10.17 | $10.34 | $10.34 | 718,666 |
| 2021-01-06 | $10.15 | $10.26 | $10.15 | $10.20 | $10.20 | 142,213 |
| 2021-01-05 | $10.21 | $10.25 | $10.17 | $10.17 | $10.17 | 78,975 |
| 2021-01-04 | $10.28 | $10.28 | $10.14 | $10.21 | $10.21 | 61,450 |
| 2020-12-31 | $10.29 | $10.29 | $10.09 | $10.18 | $10.18 | 123,344 |
| 2020-12-30 | $10.24 | $10.26 | $10.12 | $10.19 | $10.19 | 65,264 |
| 2020-12-29 | $10.22 | $10.25 | $10.15 | $10.21 | $10.21 | 75,541 |
| 2020-12-28 | $10.23 | $10.24 | $10.16 | $10.18 | $10.18 | 121,019 |
| 2020-12-24 | $10.14 | $10.25 | $10.10 | $10.21 | $10.21 | 477,176 |
| 2020-12-23 | $10.12 | $10.22 | $10.12 | $10.14 | $10.14 | 469,792 |
| 2020-12-22 | $10.47 | $10.47 | $10.04 | $10.12 | $10.12 | 295,815 |
| 2020-12-21 | $10.13 | $10.15 | $10.05 | $10.12 | $10.12 | 63,423 |
| 2020-12-18 | $10.13 | $10.14 | $10.13 | $10.13 | $10.13 | 13,747 |
| 2020-12-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 84 |
| 2020-12-16 | $10.10 | $10.14 | $10.10 | $10.14 | $10.14 | 146,370 |
| 2020-12-15 | $10.17 | $10.20 | $10.08 | $10.12 | $10.12 | 353,131 |
| 2020-12-14 | $10.12 | $10.19 | $10.01 | $10.08 | $10.08 | 312,620 |
| 2020-12-11 | $10.22 | $10.22 | $10.07 | $10.09 | $10.09 | 423,908 |
| 2020-12-10 | $10.02 | $10.07 | $10.02 | $10.07 | $10.07 | 544,279 |
| 2020-12-09 | $10.18 | $10.18 | $9.97 | $10.12 | $10.12 | 507,004 |
| 2020-12-08 | $9.95 | $10.08 | $9.95 | $9.97 | $9.97 | 38,810 |
| 2020-12-07 | $10.00 | $10.00 | $9.92 | $9.95 | $9.95 | 11,908 |
| 2020-12-04 | $9.98 | $10.02 | $9.91 | $9.95 | $9.95 | 42,768 |
| 2020-12-03 | $9.90 | $9.97 | $9.90 | $9.95 | $9.95 | 4,262 |
| 2020-12-02 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 42,914 |
| 2020-12-01 | $9.86 | $10.31 | $9.86 | $9.91 | $9.91 | 56,290 |
| 2020-11-30 | $9.87 | $10.00 | $9.87 | $9.88 | $9.88 | 96,841 |
| 2020-11-27 | $9.90 | $9.94 | $9.86 | $9.87 | $9.87 | 32,624 |
| 2020-11-25 | $9.99 | $9.99 | $9.86 | $9.95 | $9.95 | 74,596 |
| 2020-11-24 | $9.86 | $9.99 | $9.85 | $9.99 | $9.99 | 165,080 |
| 2020-11-23 | $9.85 | $9.95 | $9.85 | $9.89 | $9.89 | 146,892 |
| 2020-11-20 | $9.90 | $10.10 | $9.78 | $9.85 | $9.85 | 954,003 |
OppFi Inc - Class A (OPFI) News Headlines
Recent OppFi Inc - Class A (OPFI) News
Similar Companies to OppFi Inc - Class A (OPFI) 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 | -- | -- | -- |