Orla Mining Ltd (ORLA) Exchange: NYSE MKT
Data as of May 9, 2025
$11.76 ($1.00) 9.29%
Orla Mining Ltd - Daily Information
Click for more stock information on Orla Mining Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $11.03 |
| Previous Close | $11.76 |
| High | $11.81 |
| Low | $10.99 |
| Adjusted Open | $11.03 |
| Previous Adjusted Close | $11.76 |
| Adjusted High | $11.81 |
| Adjusted Low | $10.99 |
About Orla Mining Ltd (ORLA)
Orla Mining Ltd
Invest in Orla Mining Ltd (ORLA)
Historical Stock Data for Orla Mining Ltd (ORLA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $11.03 | $11.81 | $10.99 | $11.76 | $11.76 | 1,318,973 |
| 2025-05-05 | $10.88 | $10.88 | $10.51 | $10.76 | $10.76 | 730,439 |
| 2025-05-02 | $10.43 | $10.50 | $10.31 | $10.39 | $10.39 | 580,504 |
| 2025-05-01 | $10.73 | $10.80 | $10.00 | $10.37 | $10.37 | 1,144,306 |
| 2025-04-30 | $10.27 | $11.02 | $10.26 | $11.00 | $11.00 | 1,070,611 |
| 2025-04-29 | $10.61 | $10.73 | $10.44 | $10.47 | $10.47 | 800,236 |
| 2025-04-28 | $10.70 | $10.78 | $10.33 | $10.78 | $10.78 | 1,300,139 |
| 2025-04-25 | $10.44 | $10.88 | $10.40 | $10.72 | $10.72 | 1,069,898 |
| 2025-04-24 | $11.18 | $11.18 | $10.77 | $10.84 | $10.84 | 970,290 |
| 2025-04-23 | $10.47 | $11.00 | $9.83 | $10.95 | $10.95 | 2,442,226 |
| 2025-04-22 | $11.74 | $11.74 | $11.06 | $11.08 | $11.08 | 1,407,367 |
| 2025-04-21 | $11.74 | $11.95 | $11.31 | $11.50 | $11.50 | 1,694,295 |
| 2025-04-17 | $11.34 | $11.39 | $11.00 | $11.27 | $11.27 | 935,198 |
| 2025-04-16 | $11.65 | $11.71 | $11.29 | $11.40 | $11.40 | 1,742,356 |
| 2025-04-15 | $11.22 | $11.26 | $10.87 | $11.18 | $11.18 | 1,300,078 |
| 2025-04-14 | $10.45 | $11.11 | $10.29 | $11.07 | $11.07 | 2,183,886 |
| 2025-04-11 | $10.68 | $10.97 | $10.25 | $10.62 | $10.62 | 1,893,670 |
| 2025-04-10 | $9.28 | $10.13 | $9.28 | $9.88 | $9.88 | 2,676,302 |
| 2025-04-09 | $8.70 | $9.40 | $8.56 | $9.28 | $9.28 | 2,331,091 |
| 2025-04-08 | $8.78 | $8.95 | $8.21 | $8.29 | $8.29 | 934,613 |
| 2025-04-07 | $7.27 | $8.71 | $7.08 | $8.23 | $8.23 | 1,208,910 |
| 2025-04-04 | $8.88 | $9.13 | $8.12 | $8.21 | $8.21 | 2,277,952 |
| 2025-04-03 | $9.03 | $9.65 | $8.90 | $9.47 | $9.47 | 1,270,563 |
| 2025-04-02 | $9.28 | $9.64 | $9.23 | $9.56 | $9.56 | 1,752,957 |
| 2025-04-01 | $9.10 | $9.57 | $9.10 | $9.30 | $9.30 | 1,220,895 |
| 2025-03-31 | $9.10 | $9.35 | $8.67 | $9.35 | $9.35 | 1,738,286 |
| 2025-03-28 | $9.45 | $9.56 | $9.13 | $9.16 | $9.16 | 1,378,626 |
| 2025-03-27 | $9.20 | $9.39 | $9.09 | $9.31 | $9.31 | 826,607 |
| 2025-03-26 | $9.21 | $9.41 | $9.05 | $9.09 | $9.09 | 1,365,380 |
| 2025-03-25 | $9.14 | $9.31 | $9.08 | $9.14 | $9.14 | 998,927 |
| 2025-03-24 | $8.87 | $9.23 | $8.87 | $9.03 | $9.03 | 1,303,640 |
| 2025-03-21 | $9.17 | $9.26 | $8.78 | $8.84 | $8.84 | 4,449,394 |
| 2025-03-20 | $8.82 | $9.34 | $8.75 | $9.30 | $9.30 | 1,847,722 |
| 2025-03-19 | $8.53 | $9.38 | $8.44 | $8.97 | $8.97 | 1,851,022 |
| 2025-03-18 | $9.50 | $9.52 | $8.86 | $9.12 | $9.12 | 1,786,668 |
| 2025-03-17 | $8.81 | $9.62 | $8.78 | $9.24 | $9.24 | 2,760,440 |
| 2025-03-14 | $8.50 | $8.78 | $8.37 | $8.71 | $8.71 | 1,783,084 |
| 2025-03-13 | $7.90 | $8.30 | $7.88 | $8.29 | $8.29 | 1,437,483 |
| 2025-03-12 | $7.85 | $7.86 | $7.69 | $7.85 | $7.85 | 740,546 |
| 2025-03-11 | $7.32 | $7.84 | $7.21 | $7.80 | $7.80 | 1,260,881 |
| 2025-03-10 | $7.47 | $7.47 | $7.02 | $7.25 | $7.25 | 1,167,359 |
| 2025-03-07 | $7.28 | $7.59 | $7.22 | $7.54 | $7.54 | 883,436 |
| 2025-03-06 | $7.30 | $7.60 | $7.18 | $7.29 | $7.29 | 1,223,360 |
| 2025-03-05 | $6.90 | $7.39 | $6.88 | $7.37 | $7.37 | 1,047,834 |
| 2025-03-04 | $7.13 | $7.30 | $6.85 | $6.89 | $6.89 | 758,963 |
| 2025-03-03 | $7.05 | $7.30 | $6.93 | $7.02 | $7.02 | 1,020,982 |
| 2025-02-28 | $6.90 | $7.17 | $6.75 | $7.01 | $7.01 | 1,414,485 |
| 2025-02-27 | $7.13 | $7.30 | $7.00 | $7.01 | $7.01 | 1,382,030 |
| 2025-02-26 | $6.92 | $7.33 | $6.91 | $7.31 | $7.31 | 1,140,785 |
| 2025-02-25 | $6.88 | $7.02 | $6.75 | $6.98 | $6.98 | 1,248,377 |
| 2025-02-24 | $6.74 | $6.96 | $6.63 | $6.95 | $6.95 | 799,420 |
| 2025-02-21 | $7.10 | $7.16 | $6.69 | $6.69 | $6.69 | 992,397 |
| 2025-02-20 | $7.16 | $7.24 | $7.07 | $7.12 | $7.12 | 454,470 |
| 2025-02-19 | $7.19 | $7.21 | $7.05 | $7.10 | $7.10 | 783,343 |
| 2025-02-18 | $7.12 | $7.32 | $7.00 | $7.22 | $7.22 | 1,027,425 |
| 2025-02-14 | $7.15 | $7.19 | $6.93 | $6.96 | $6.96 | 830,842 |
| 2025-02-13 | $6.82 | $7.11 | $6.77 | $7.08 | $7.08 | 514,655 |
| 2025-02-12 | $6.75 | $7.04 | $6.67 | $6.86 | $6.86 | 548,845 |
| 2025-02-11 | $7.08 | $7.08 | $6.78 | $6.80 | $6.80 | 888,759 |
| 2025-02-10 | $7.40 | $7.62 | $7.09 | $7.13 | $7.13 | 1,254,659 |
| 2025-02-07 | $7.19 | $7.27 | $7.13 | $7.22 | $7.22 | 1,088,782 |
| 2025-02-06 | $6.91 | $7.14 | $6.77 | $7.09 | $7.09 | 1,318,933 |
| 2025-02-05 | $6.55 | $6.95 | $6.54 | $6.91 | $6.91 | 1,401,437 |
| 2025-02-04 | $6.27 | $6.54 | $6.24 | $6.50 | $6.50 | 577,526 |
| 2025-02-03 | $6.24 | $6.30 | $6.02 | $6.21 | $6.21 | 679,154 |
| 2025-01-31 | $6.25 | $6.25 | $6.13 | $6.17 | $6.17 | 361,758 |
| 2025-01-30 | $6.10 | $6.25 | $6.06 | $6.20 | $6.20 | 600,059 |
| 2025-01-29 | $5.91 | $6.06 | $5.88 | $6.02 | $6.02 | 410,774 |
| 2025-01-28 | $5.94 | $6.01 | $5.86 | $5.90 | $5.90 | 478,480 |
| 2025-01-27 | $6.00 | $6.00 | $5.77 | $5.90 | $5.90 | 486,318 |
| 2025-01-24 | $6.00 | $6.25 | $5.98 | $6.08 | $6.08 | 602,343 |
| 2025-01-23 | $5.93 | $6.01 | $5.81 | $5.93 | $5.93 | 555,870 |
| 2025-01-22 | $6.10 | $6.10 | $5.86 | $6.01 | $6.01 | 600,950 |
| 2025-01-21 | $5.72 | $6.02 | $5.72 | $5.95 | $5.95 | 612,280 |
| 2025-01-17 | $5.54 | $5.79 | $5.52 | $5.76 | $5.76 | 529,319 |
| 2025-01-16 | $5.93 | $5.93 | $5.61 | $5.62 | $5.62 | 526,850 |
| 2025-01-15 | $5.77 | $5.87 | $5.62 | $5.84 | $5.84 | 553,010 |
| 2025-01-14 | $5.49 | $5.75 | $5.46 | $5.68 | $5.68 | 521,252 |
| 2025-01-13 | $5.79 | $5.79 | $5.46 | $5.49 | $5.49 | 522,021 |
| 2025-01-10 | $5.98 | $6.01 | $5.81 | $5.84 | $5.84 | 686,016 |
| 2025-01-08 | $5.72 | $5.86 | $5.71 | $5.85 | $5.85 | 496,583 |
| 2025-01-07 | $5.75 | $5.84 | $5.65 | $5.68 | $5.68 | 373,045 |
| 2025-01-06 | $5.98 | $6.05 | $5.65 | $5.65 | $5.65 | 688,510 |
| 2025-01-03 | $5.95 | $6.01 | $5.92 | $5.98 | $5.98 | 527,510 |
| 2025-01-02 | $5.62 | $5.91 | $5.38 | $5.88 | $5.88 | 1,040,875 |
| 2024-12-31 | $5.40 | $5.56 | $5.40 | $5.54 | $5.54 | 382,647 |
| 2024-12-30 | $5.45 | $5.53 | $5.36 | $5.43 | $5.43 | 303,262 |
| 2024-12-27 | $5.60 | $5.60 | $5.37 | $5.49 | $5.49 | 442,475 |
| 2024-12-26 | $5.53 | $5.67 | $5.51 | $5.67 | $5.67 | 483,177 |
| 2024-12-24 | $5.57 | $5.57 | $5.49 | $5.54 | $5.54 | 167,533 |
| 2024-12-23 | $5.51 | $5.60 | $5.33 | $5.52 | $5.52 | 511,240 |
| 2024-12-20 | $5.58 | $5.65 | $5.53 | $5.57 | $5.57 | 673,765 |
| 2024-12-19 | $5.32 | $5.64 | $5.25 | $5.60 | $5.60 | 930,517 |
| 2024-12-18 | $5.43 | $5.65 | $5.36 | $5.44 | $5.44 | 1,384,694 |
| 2024-12-17 | $5.40 | $5.52 | $5.33 | $5.50 | $5.50 | 344,607 |
| 2024-12-16 | $5.60 | $5.65 | $5.40 | $5.43 | $5.43 | 731,655 |
| 2024-12-13 | $5.56 | $5.65 | $5.48 | $5.58 | $5.58 | 764,258 |
| 2024-12-12 | $5.54 | $5.63 | $5.44 | $5.63 | $5.63 | 848,320 |
| 2024-12-11 | $5.54 | $5.80 | $5.49 | $5.65 | $5.65 | 1,103,006 |
| 2024-12-10 | $5.40 | $5.51 | $5.33 | $5.47 | $5.47 | 744,830 |
| 2024-12-09 | $5.13 | $5.47 | $5.03 | $5.34 | $5.34 | 1,911,887 |
| 2024-12-06 | $5.05 | $5.05 | $4.90 | $4.99 | $4.99 | 504,550 |
| 2024-12-05 | $4.99 | $5.06 | $4.87 | $5.02 | $5.02 | 533,477 |
| 2024-12-04 | $4.89 | $5.00 | $4.87 | $4.96 | $4.96 | 483,795 |
| 2024-12-03 | $4.86 | $4.94 | $4.81 | $4.87 | $4.87 | 424,039 |
| 2024-12-02 | $4.80 | $4.87 | $4.72 | $4.79 | $4.79 | 503,126 |
| 2024-11-29 | $4.79 | $4.95 | $4.71 | $4.77 | $4.77 | 270,885 |
| 2024-11-27 | $4.62 | $4.81 | $4.62 | $4.66 | $4.66 | 749,074 |
| 2024-11-26 | $4.45 | $4.54 | $4.34 | $4.45 | $4.45 | 492,275 |
| 2024-11-25 | $4.46 | $4.46 | $4.32 | $4.41 | $4.41 | 666,282 |
| 2024-11-22 | $4.68 | $4.68 | $4.57 | $4.59 | $4.59 | 561,072 |
| 2024-11-21 | $4.38 | $4.62 | $4.38 | $4.60 | $4.60 | 860,235 |
| 2024-11-20 | $4.36 | $4.39 | $4.29 | $4.35 | $4.35 | 496,180 |
| 2024-11-19 | $4.39 | $4.39 | $4.12 | $4.35 | $4.35 | 714,011 |
| 2024-11-18 | $4.14 | $4.48 | $4.14 | $4.28 | $4.28 | 819,629 |
| 2024-11-15 | $3.88 | $3.96 | $3.84 | $3.94 | $3.94 | 668,505 |
| 2024-11-14 | $3.93 | $3.95 | $3.81 | $3.84 | $3.84 | 632,981 |
| 2024-11-13 | $4.72 | $4.72 | $3.93 | $3.99 | $3.99 | 621,906 |
| 2024-11-12 | $4.42 | $4.47 | $4.34 | $4.43 | $4.43 | 592,209 |
| 2024-11-11 | $4.60 | $4.69 | $4.40 | $4.48 | $4.48 | 615,652 |
| 2024-11-08 | $4.77 | $4.80 | $4.65 | $4.73 | $4.73 | 313,003 |
| 2024-11-07 | $4.64 | $4.85 | $4.64 | $4.81 | $4.81 | 526,989 |
| 2024-11-06 | $4.51 | $4.67 | $4.39 | $4.60 | $4.60 | 939,264 |
| 2024-11-05 | $4.75 | $4.78 | $4.69 | $4.74 | $4.74 | 545,389 |
| 2024-11-04 | $4.81 | $4.81 | $4.68 | $4.72 | $4.72 | 295,421 |
| 2024-11-01 | $4.84 | $4.86 | $4.73 | $4.74 | $4.74 | 291,664 |
| 2024-10-31 | $4.84 | $4.85 | $4.70 | $4.83 | $4.83 | 364,441 |
| 2024-10-30 | $4.95 | $4.95 | $4.80 | $4.84 | $4.84 | 285,598 |
| 2024-10-29 | $4.96 | $5.04 | $4.93 | $4.96 | $4.96 | 373,841 |
| 2024-10-28 | $5.01 | $5.02 | $4.91 | $4.94 | $4.94 | 427,189 |
| 2024-10-25 | $5.13 | $5.15 | $5.00 | $5.07 | $5.07 | 458,529 |
| 2024-10-24 | $5.08 | $5.17 | $4.92 | $5.14 | $5.14 | 584,581 |
| 2024-10-23 | $5.08 | $5.10 | $5.01 | $5.03 | $5.03 | 340,252 |
| 2024-10-22 | $5.07 | $5.15 | $4.91 | $5.15 | $5.15 | 1,279,274 |
| 2024-10-21 | $5.06 | $5.14 | $4.94 | $4.98 | $4.98 | 619,652 |
| 2024-10-18 | $4.75 | $4.92 | $4.69 | $4.92 | $4.92 | 460,714 |
| 2024-10-17 | $4.65 | $4.73 | $4.62 | $4.70 | $4.70 | 433,969 |
| 2024-10-16 | $4.75 | $4.75 | $4.56 | $4.59 | $4.59 | 381,417 |
| 2024-10-15 | $4.63 | $4.73 | $4.50 | $4.72 | $4.72 | 653,207 |
| 2024-10-14 | $4.51 | $4.64 | $4.48 | $4.55 | $4.55 | 384,097 |
| 2024-10-11 | $4.50 | $4.64 | $4.43 | $4.50 | $4.50 | 622,251 |
| 2024-10-10 | $4.18 | $4.50 | $4.18 | $4.50 | $4.50 | 919,104 |
| 2024-10-09 | $4.15 | $4.16 | $4.04 | $4.13 | $4.13 | 156,036 |
| 2024-10-08 | $4.11 | $4.19 | $4.07 | $4.15 | $4.15 | 227,516 |
| 2024-10-07 | $4.26 | $4.27 | $4.12 | $4.16 | $4.16 | 218,483 |
| 2024-10-04 | $4.10 | $4.36 | $4.07 | $4.27 | $4.27 | 474,079 |
| 2024-10-03 | $3.98 | $4.10 | $3.98 | $4.10 | $4.10 | 170,881 |
| 2024-10-02 | $4.12 | $4.13 | $4.03 | $4.06 | $4.06 | 188,600 |
| 2024-10-01 | $4.05 | $4.16 | $4.00 | $4.12 | $4.12 | 255,943 |
| 2024-09-30 | $3.97 | $4.03 | $3.89 | $4.00 | $4.00 | 219,088 |
| 2024-09-27 | $4.20 | $4.20 | $3.94 | $3.97 | $3.97 | 317,051 |
| 2024-09-26 | $4.18 | $4.25 | $4.11 | $4.17 | $4.17 | 436,546 |
| 2024-09-25 | $4.26 | $4.26 | $4.10 | $4.13 | $4.13 | 895,233 |
| 2024-09-24 | $4.15 | $4.31 | $4.14 | $4.26 | $4.26 | 233,907 |
| 2024-09-23 | $4.14 | $4.25 | $4.11 | $4.13 | $4.13 | 178,776 |
| 2024-09-20 | $4.13 | $4.18 | $4.09 | $4.13 | $4.13 | 588,660 |
| 2024-09-19 | $4.15 | $4.15 | $4.06 | $4.09 | $4.09 | 269,070 |
| 2024-09-18 | $4.13 | $4.26 | $4.05 | $4.05 | $4.05 | 241,495 |
| 2024-09-17 | $4.14 | $4.18 | $4.06 | $4.11 | $4.11 | 191,245 |
| 2024-09-16 | $4.20 | $4.26 | $4.11 | $4.14 | $4.14 | 259,643 |
| 2024-09-13 | $4.38 | $4.38 | $4.20 | $4.24 | $4.24 | 311,939 |
| 2024-09-12 | $4.20 | $4.37 | $4.17 | $4.29 | $4.29 | 607,757 |
| 2024-09-11 | $4.13 | $4.17 | $3.92 | $4.17 | $4.17 | 243,628 |
| 2024-09-10 | $3.98 | $4.16 | $3.94 | $4.16 | $4.16 | 217,098 |
| 2024-09-09 | $3.89 | $3.99 | $3.86 | $3.94 | $3.94 | 158,952 |
| 2024-09-06 | $4.02 | $4.03 | $3.87 | $3.90 | $3.90 | 202,275 |
| 2024-09-05 | $3.99 | $4.07 | $3.99 | $3.99 | $3.99 | 158,844 |
| 2024-09-04 | $3.94 | $4.04 | $3.93 | $3.97 | $3.97 | 125,522 |
| 2024-09-03 | $4.13 | $4.13 | $3.94 | $3.95 | $3.95 | 208,641 |
| 2024-08-30 | $4.22 | $4.26 | $4.16 | $4.20 | $4.20 | 178,294 |
| 2024-08-29 | $4.22 | $4.28 | $4.20 | $4.25 | $4.25 | 122,561 |
| 2024-08-28 | $4.27 | $4.28 | $4.16 | $4.22 | $4.22 | 151,751 |
| 2024-08-27 | $4.30 | $4.36 | $4.26 | $4.33 | $4.33 | 158,204 |
| 2024-08-26 | $4.39 | $4.39 | $4.29 | $4.34 | $4.34 | 148,504 |
| 2024-08-23 | $4.24 | $4.41 | $4.21 | $4.34 | $4.34 | 529,420 |
| 2024-08-22 | $4.35 | $4.35 | $4.13 | $4.18 | $4.18 | 318,347 |
| 2024-08-21 | $4.29 | $4.40 | $4.17 | $4.39 | $4.39 | 343,681 |
| 2024-08-20 | $4.32 | $4.39 | $4.25 | $4.27 | $4.27 | 308,909 |
| 2024-08-19 | $4.08 | $4.31 | $4.08 | $4.31 | $4.31 | 426,845 |
| 2024-08-16 | $4.00 | $4.14 | $3.97 | $4.09 | $4.09 | 535,899 |
| 2024-08-15 | $3.82 | $3.98 | $3.82 | $3.98 | $3.98 | 308,919 |
| 2024-08-14 | $3.76 | $3.85 | $3.67 | $3.85 | $3.85 | 239,807 |
| 2024-08-13 | $3.56 | $3.91 | $3.56 | $3.75 | $3.75 | 427,441 |
| 2024-08-12 | $3.51 | $3.67 | $3.49 | $3.59 | $3.59 | 417,162 |
| 2024-08-09 | $3.52 | $3.54 | $3.46 | $3.49 | $3.49 | 89,078 |
| 2024-08-08 | $3.46 | $3.57 | $3.43 | $3.52 | $3.52 | 250,292 |
| 2024-08-07 | $3.51 | $3.56 | $3.39 | $3.40 | $3.40 | 276,975 |
| 2024-08-06 | $3.33 | $3.53 | $3.33 | $3.49 | $3.49 | 234,672 |
| 2024-08-05 | $3.31 | $3.40 | $3.24 | $3.31 | $3.31 | 382,195 |
| 2024-08-02 | $3.61 | $3.70 | $3.51 | $3.51 | $3.51 | 383,107 |
| 2024-08-01 | $3.75 | $3.75 | $3.61 | $3.62 | $3.62 | 135,403 |
| 2024-07-31 | $3.80 | $3.80 | $3.68 | $3.74 | $3.74 | 204,754 |
| 2024-07-30 | $3.72 | $3.80 | $3.69 | $3.73 | $3.73 | 229,180 |
| 2024-07-29 | $3.73 | $3.78 | $3.64 | $3.70 | $3.70 | 116,729 |
| 2024-07-26 | $3.67 | $3.76 | $3.65 | $3.73 | $3.73 | 153,262 |
| 2024-07-25 | $3.71 | $3.74 | $3.62 | $3.65 | $3.65 | 253,014 |
| 2024-07-24 | $3.87 | $3.91 | $3.76 | $3.80 | $3.80 | 342,231 |
| 2024-07-23 | $3.85 | $3.87 | $3.81 | $3.87 | $3.87 | 112,747 |
| 2024-07-22 | $3.93 | $3.93 | $3.85 | $3.87 | $3.87 | 184,486 |
| 2024-07-19 | $3.92 | $3.99 | $3.82 | $3.94 | $3.94 | 205,567 |
| 2024-07-18 | $4.06 | $4.10 | $3.95 | $3.97 | $3.97 | 160,317 |
| 2024-07-17 | $4.16 | $4.21 | $4.09 | $4.11 | $4.11 | 190,418 |
| 2024-07-16 | $4.06 | $4.19 | $4.04 | $4.19 | $4.19 | 218,583 |
| 2024-07-15 | $4.10 | $4.14 | $4.03 | $4.06 | $4.06 | 326,137 |
| 2024-07-12 | $3.88 | $4.10 | $3.85 | $4.10 | $4.10 | 394,689 |
| 2024-07-11 | $4.01 | $4.02 | $3.89 | $3.92 | $3.92 | 669,748 |
| 2024-07-10 | $3.89 | $3.99 | $3.80 | $3.93 | $3.93 | 906,246 |
| 2024-07-09 | $3.90 | $3.94 | $3.78 | $3.83 | $3.83 | 248,053 |
| 2024-07-08 | $3.86 | $3.92 | $3.85 | $3.88 | $3.88 | 182,144 |
| 2024-07-05 | $3.90 | $3.97 | $3.86 | $3.88 | $3.88 | 248,813 |
| 2024-07-03 | $3.84 | $3.97 | $3.83 | $3.83 | $3.83 | 150,082 |
| 2024-07-02 | $3.79 | $3.85 | $3.70 | $3.79 | $3.79 | 156,796 |
| 2024-07-01 | $3.86 | $3.92 | $3.77 | $3.77 | $3.77 | 109,499 |
| 2024-06-28 | $3.90 | $3.92 | $3.83 | $3.84 | $3.84 | 202,105 |
| 2024-06-27 | $3.92 | $3.96 | $3.88 | $3.91 | $3.91 | 110,843 |
| 2024-06-26 | $3.87 | $3.93 | $3.85 | $3.89 | $3.89 | 81,170 |
| 2024-06-25 | $3.90 | $3.93 | $3.88 | $3.88 | $3.88 | 112,713 |
| 2024-06-24 | $3.92 | $3.96 | $3.89 | $3.92 | $3.92 | 157,699 |
| 2024-06-21 | $3.90 | $3.92 | $3.87 | $3.88 | $3.88 | 769,189 |
| 2024-06-20 | $3.93 | $3.99 | $3.90 | $3.93 | $3.93 | 288,228 |
| 2024-06-18 | $3.85 | $3.93 | $3.85 | $3.92 | $3.92 | 181,269 |
| 2024-06-17 | $3.88 | $3.92 | $3.79 | $3.85 | $3.85 | 349,641 |
| 2024-06-14 | $3.99 | $3.99 | $3.89 | $3.93 | $3.93 | 301,043 |
| 2024-06-13 | $4.00 | $4.04 | $3.94 | $3.96 | $3.96 | 287,957 |
| 2024-06-12 | $4.04 | $4.06 | $3.97 | $4.04 | $4.04 | 480,565 |
| 2024-06-11 | $3.96 | $3.98 | $3.90 | $3.98 | $3.98 | 168,225 |
| 2024-06-10 | $3.99 | $4.04 | $3.91 | $4.01 | $4.01 | 450,434 |
| 2024-06-07 | $3.98 | $4.03 | $3.92 | $3.94 | $3.94 | 336,230 |
| 2024-06-06 | $4.07 | $4.17 | $4.06 | $4.15 | $4.15 | 549,229 |
| 2024-06-05 | $3.97 | $4.06 | $3.94 | $4.04 | $4.04 | 242,039 |
| 2024-06-04 | $4.02 | $4.04 | $3.91 | $3.96 | $3.96 | 507,336 |
| 2024-06-03 | $4.26 | $4.28 | $4.06 | $4.08 | $4.08 | 379,223 |
| 2024-05-31 | $4.25 | $4.32 | $4.17 | $4.27 | $4.27 | 411,493 |
| 2024-05-30 | $4.13 | $4.28 | $4.13 | $4.23 | $4.23 | 552,381 |
| 2024-05-29 | $4.19 | $4.23 | $4.13 | $4.13 | $4.13 | 362,352 |
| 2024-05-28 | $4.26 | $4.29 | $4.20 | $4.25 | $4.25 | 315,034 |
| 2024-05-24 | $4.07 | $4.16 | $4.03 | $4.16 | $4.16 | 489,354 |
| 2024-05-23 | $4.16 | $4.23 | $4.01 | $4.04 | $4.04 | 623,246 |
| 2024-05-22 | $4.42 | $4.42 | $4.22 | $4.22 | $4.22 | 483,587 |
| 2024-05-21 | $4.44 | $4.50 | $4.34 | $4.50 | $4.50 | 426,372 |
| 2024-05-20 | $4.41 | $4.50 | $4.32 | $4.47 | $4.47 | 399,759 |
| 2024-05-17 | $4.27 | $4.41 | $4.27 | $4.38 | $4.38 | 534,454 |
| 2024-05-16 | $4.17 | $4.25 | $4.10 | $4.25 | $4.25 | 403,070 |
| 2024-05-15 | $3.89 | $4.25 | $3.85 | $4.17 | $4.17 | 1,380,547 |
| 2024-05-14 | $3.82 | $3.86 | $3.76 | $3.85 | $3.85 | 252,363 |
| 2024-05-13 | $3.89 | $3.89 | $3.75 | $3.81 | $3.81 | 225,669 |
| 2024-05-10 | $3.96 | $3.98 | $3.85 | $3.90 | $3.90 | 179,742 |
| 2024-05-09 | $3.92 | $3.94 | $3.86 | $3.94 | $3.94 | 479,524 |
| 2024-05-08 | $3.86 | $3.92 | $3.85 | $3.91 | $3.91 | 235,052 |
| 2024-05-07 | $3.96 | $3.98 | $3.88 | $3.91 | $3.91 | 191,275 |
| 2024-05-06 | $3.99 | $4.01 | $3.94 | $3.97 | $3.97 | 211,784 |
| 2024-05-03 | $3.92 | $3.94 | $3.87 | $3.90 | $3.90 | 159,895 |
| 2024-05-02 | $3.94 | $4.00 | $3.86 | $3.92 | $3.92 | 196,991 |
| 2024-05-01 | $3.93 | $4.03 | $3.89 | $3.96 | $3.96 | 184,101 |
| 2024-04-30 | $3.91 | $3.97 | $3.88 | $3.92 | $3.92 | 284,475 |
| 2024-04-29 | $4.07 | $4.07 | $3.94 | $4.02 | $4.02 | 260,948 |
| 2024-04-26 | $4.10 | $4.16 | $4.01 | $4.03 | $4.03 | 252,728 |
| 2024-04-25 | $3.99 | $4.10 | $3.95 | $4.10 | $4.10 | 277,304 |
| 2024-04-24 | $3.96 | $4.05 | $3.96 | $4.01 | $4.01 | 230,116 |
| 2024-04-23 | $3.82 | $4.04 | $3.82 | $4.01 | $4.01 | 301,649 |
| 2024-04-22 | $3.85 | $3.94 | $3.81 | $3.86 | $3.86 | 356,523 |
| 2024-04-19 | $3.98 | $4.01 | $3.94 | $3.97 | $3.97 | 251,868 |
| 2024-04-18 | $3.95 | $4.05 | $3.88 | $3.98 | $3.98 | 371,775 |
| 2024-04-17 | $3.96 | $4.04 | $3.88 | $3.91 | $3.91 | 404,409 |
| 2024-04-16 | $3.91 | $3.98 | $3.83 | $3.94 | $3.94 | 578,575 |
| 2024-04-15 | $3.98 | $4.00 | $3.91 | $3.94 | $3.94 | 407,794 |
| 2024-04-12 | $4.25 | $4.33 | $3.90 | $3.96 | $3.96 | 760,972 |
| 2024-04-11 | $4.10 | $4.19 | $4.03 | $4.19 | $4.19 | 318,525 |
| 2024-04-10 | $3.81 | $4.10 | $3.81 | $4.10 | $4.10 | 508,905 |
| 2024-04-09 | $3.99 | $4.04 | $3.86 | $3.93 | $3.93 | 507,543 |
| 2024-04-08 | $4.01 | $4.06 | $3.90 | $3.95 | $3.95 | 263,291 |
| 2024-04-05 | $3.88 | $4.03 | $3.85 | $3.99 | $3.99 | 355,129 |
| 2024-04-04 | $3.90 | $3.95 | $3.82 | $3.86 | $3.86 | 404,204 |
| 2024-04-03 | $3.80 | $3.92 | $3.80 | $3.91 | $3.91 | 325,118 |
| 2024-04-02 | $3.82 | $3.89 | $3.77 | $3.83 | $3.83 | 251,314 |
| 2024-04-01 | $3.85 | $3.89 | $3.73 | $3.81 | $3.81 | 917,479 |
| 2024-03-28 | $3.76 | $3.83 | $3.69 | $3.79 | $3.79 | 343,821 |
| 2024-03-27 | $3.56 | $3.74 | $3.56 | $3.71 | $3.71 | 352,693 |
| 2024-03-26 | $3.58 | $3.63 | $3.54 | $3.54 | $3.54 | 349,306 |
| 2024-03-25 | $3.59 | $3.69 | $3.52 | $3.52 | $3.52 | 223,704 |
| 2024-03-22 | $3.55 | $3.62 | $3.51 | $3.59 | $3.59 | 300,240 |
| 2024-03-21 | $3.69 | $3.69 | $3.55 | $3.57 | $3.57 | 325,662 |
| 2024-03-20 | $3.53 | $3.68 | $3.53 | $3.65 | $3.65 | 579,193 |
| 2024-03-19 | $3.63 | $3.63 | $3.53 | $3.56 | $3.56 | 634,731 |
| 2024-03-18 | $3.70 | $3.73 | $3.62 | $3.63 | $3.63 | 361,871 |
| 2024-03-15 | $3.67 | $3.79 | $3.64 | $3.67 | $3.67 | 3,474,177 |
| 2024-03-14 | $3.70 | $3.76 | $3.68 | $3.69 | $3.69 | 398,098 |
| 2024-03-13 | $3.67 | $3.79 | $3.58 | $3.71 | $3.71 | 546,773 |
| 2024-03-12 | $3.69 | $3.70 | $3.52 | $3.65 | $3.65 | 596,614 |
| 2024-03-11 | $3.67 | $3.84 | $3.67 | $3.73 | $3.73 | 676,290 |
| 2024-03-08 | $3.78 | $3.81 | $3.69 | $3.69 | $3.69 | 226,645 |
| 2024-03-07 | $3.81 | $3.87 | $3.68 | $3.74 | $3.74 | 541,439 |
| 2024-03-06 | $3.54 | $3.92 | $3.54 | $3.79 | $3.79 | 1,780,959 |
| 2024-03-05 | $3.53 | $3.56 | $3.46 | $3.52 | $3.52 | 368,414 |
| 2024-03-04 | $3.49 | $3.57 | $3.48 | $3.50 | $3.50 | 436,914 |
| 2024-03-01 | $3.34 | $3.47 | $3.27 | $3.45 | $3.45 | 397,501 |
| 2024-02-29 | $3.30 | $3.39 | $3.24 | $3.28 | $3.28 | 517,641 |
| 2024-02-28 | $3.19 | $3.27 | $3.16 | $3.23 | $3.23 | 313,586 |
| 2024-02-27 | $3.34 | $3.36 | $3.19 | $3.21 | $3.21 | 389,603 |
| 2024-02-26 | $3.65 | $3.70 | $3.33 | $3.33 | $3.33 | 726,095 |
| 2024-02-23 | $3.54 | $3.71 | $3.49 | $3.63 | $3.63 | 603,196 |
| 2024-02-22 | $3.56 | $3.60 | $3.51 | $3.54 | $3.54 | 543,604 |
| 2024-02-21 | $3.54 | $3.61 | $3.44 | $3.59 | $3.59 | 568,310 |
| 2024-02-20 | $3.47 | $3.57 | $3.37 | $3.53 | $3.53 | 731,366 |
| 2024-02-16 | $3.47 | $3.53 | $3.44 | $3.48 | $3.48 | 618,362 |
| 2024-02-15 | $3.39 | $3.54 | $3.39 | $3.51 | $3.51 | 411,205 |
| 2024-02-14 | $3.26 | $3.35 | $3.21 | $3.33 | $3.33 | 345,378 |
| 2024-02-13 | $3.40 | $3.42 | $3.21 | $3.23 | $3.23 | 621,184 |
| 2024-02-12 | $3.51 | $3.58 | $3.50 | $3.50 | $3.50 | 236,857 |
| 2024-02-09 | $3.57 | $3.57 | $3.48 | $3.50 | $3.50 | 311,462 |
| 2024-02-08 | $3.65 | $3.65 | $3.56 | $3.56 | $3.56 | 495,560 |
| 2024-02-07 | $3.53 | $3.67 | $3.47 | $3.63 | $3.63 | 714,271 |
| 2024-02-06 | $3.50 | $3.56 | $3.45 | $3.53 | $3.53 | 475,583 |
| 2024-02-05 | $3.50 | $3.53 | $3.42 | $3.49 | $3.49 | 542,162 |
| 2024-02-02 | $3.39 | $3.58 | $3.38 | $3.55 | $3.55 | 850,030 |
| 2024-02-01 | $3.36 | $3.53 | $3.35 | $3.53 | $3.53 | 586,111 |
| 2024-01-31 | $3.50 | $3.59 | $3.32 | $3.35 | $3.35 | 418,208 |
| 2024-01-30 | $3.38 | $3.52 | $3.35 | $3.50 | $3.50 | 580,149 |
| 2024-01-29 | $3.41 | $3.49 | $3.35 | $3.40 | $3.40 | 1,316,329 |
| 2024-01-26 | $3.44 | $3.48 | $3.38 | $3.38 | $3.38 | 347,785 |
| 2024-01-25 | $3.38 | $3.46 | $3.34 | $3.43 | $3.43 | 312,585 |
| 2024-01-24 | $3.40 | $3.43 | $3.29 | $3.31 | $3.31 | 393,237 |
| 2024-01-23 | $3.31 | $3.38 | $3.28 | $3.36 | $3.36 | 437,045 |
| 2024-01-22 | $3.28 | $3.32 | $3.21 | $3.27 | $3.27 | 547,089 |
| 2024-01-19 | $3.30 | $3.31 | $3.19 | $3.29 | $3.29 | 416,607 |
| 2024-01-18 | $3.15 | $3.33 | $3.13 | $3.30 | $3.30 | 552,236 |
| 2024-01-17 | $3.14 | $3.15 | $3.02 | $3.15 | $3.15 | 808,506 |
| 2024-01-16 | $3.27 | $3.30 | $3.15 | $3.19 | $3.19 | 859,752 |
| 2024-01-12 | $3.22 | $3.38 | $3.20 | $3.31 | $3.31 | 860,178 |
| 2024-01-11 | $3.16 | $3.23 | $3.11 | $3.16 | $3.16 | 395,459 |
| 2024-01-10 | $3.15 | $3.23 | $3.15 | $3.16 | $3.16 | 387,119 |
| 2024-01-09 | $3.15 | $3.15 | $3.10 | $3.12 | $3.12 | 433,362 |
| 2024-01-08 | $3.17 | $3.20 | $3.13 | $3.16 | $3.16 | 762,654 |
| 2024-01-05 | $3.12 | $3.20 | $3.10 | $3.15 | $3.15 | 528,747 |
| 2024-01-04 | $3.08 | $3.14 | $3.05 | $3.12 | $3.12 | 460,689 |
| 2024-01-03 | $3.13 | $3.13 | $3.03 | $3.10 | $3.10 | 592,956 |
| 2024-01-02 | $3.24 | $3.32 | $3.16 | $3.16 | $3.16 | 442,746 |
| 2023-12-29 | $3.29 | $3.31 | $3.22 | $3.25 | $3.25 | 356,347 |
| 2023-12-28 | $3.43 | $3.45 | $3.27 | $3.27 | $3.27 | 857,640 |
| 2023-12-27 | $3.38 | $3.47 | $3.35 | $3.44 | $3.44 | 917,923 |
| 2023-12-26 | $3.41 | $3.41 | $3.32 | $3.36 | $3.36 | 160,569 |
| 2023-12-22 | $3.40 | $3.50 | $3.35 | $3.42 | $3.42 | 489,999 |
| 2023-12-21 | $3.25 | $3.40 | $3.23 | $3.34 | $3.34 | 626,568 |
| 2023-12-20 | $3.31 | $3.36 | $3.18 | $3.24 | $3.24 | 690,835 |
| 2023-12-19 | $3.10 | $3.34 | $3.02 | $3.32 | $3.32 | 648,216 |
| 2023-12-18 | $3.07 | $3.11 | $2.95 | $3.11 | $3.11 | 726,351 |
| 2023-12-15 | $3.05 | $3.11 | $2.97 | $3.08 | $3.08 | 619,380 |
| 2023-12-14 | $2.99 | $3.11 | $2.93 | $3.04 | $3.04 | 697,378 |
| 2023-12-13 | $2.67 | $2.99 | $2.64 | $2.96 | $2.96 | 1,169,204 |
| 2023-12-12 | $2.67 | $2.71 | $2.60 | $2.67 | $2.67 | 702,355 |
| 2023-12-11 | $2.81 | $2.83 | $2.63 | $2.68 | $2.68 | 903,894 |
| 2023-12-08 | $2.81 | $2.90 | $2.77 | $2.81 | $2.81 | 584,410 |
| 2023-12-07 | $2.93 | $2.94 | $2.84 | $2.84 | $2.84 | 293,158 |
| 2023-12-06 | $2.94 | $2.98 | $2.88 | $2.92 | $2.92 | 561,184 |
| 2023-12-05 | $2.99 | $3.03 | $2.92 | $2.94 | $2.94 | 407,643 |
| 2023-12-04 | $3.05 | $3.10 | $2.99 | $3.01 | $3.01 | 899,081 |
| 2023-12-01 | $2.98 | $3.08 | $2.96 | $3.08 | $3.08 | 670,936 |
| 2023-11-30 | $2.99 | $3.01 | $2.91 | $3.01 | $3.01 | 598,027 |
| 2023-11-29 | $3.04 | $3.04 | $2.98 | $3.01 | $3.01 | 852,089 |
| 2023-11-28 | $2.95 | $3.04 | $2.92 | $2.99 | $2.99 | 1,177,593 |
| 2023-11-27 | $3.01 | $3.01 | $2.86 | $2.91 | $2.91 | 1,380,316 |
| 2023-11-24 | $2.88 | $2.98 | $2.88 | $2.92 | $2.92 | 212,964 |
| 2023-11-22 | $2.89 | $2.92 | $2.79 | $2.88 | $2.88 | 839,940 |
| 2023-11-21 | $2.94 | $3.00 | $2.84 | $2.90 | $2.90 | 419,465 |
| 2023-11-20 | $2.86 | $2.92 | $2.83 | $2.92 | $2.92 | 528,735 |
| 2023-11-17 | $2.89 | $2.93 | $2.84 | $2.88 | $2.88 | 349,693 |
| 2023-11-16 | $2.94 | $3.08 | $2.88 | $2.88 | $2.88 | 691,584 |
| 2023-11-15 | $2.90 | $3.00 | $2.87 | $2.93 | $2.93 | 848,146 |
| 2023-11-14 | $2.98 | $2.98 | $2.84 | $2.95 | $2.95 | 832,430 |
| 2023-11-13 | $2.96 | $3.00 | $2.91 | $2.93 | $2.93 | 207,770 |
| 2023-11-10 | $2.95 | $2.97 | $2.85 | $2.96 | $2.96 | 729,646 |
| 2023-11-09 | $3.05 | $3.09 | $2.95 | $2.98 | $2.98 | 622,975 |
| 2023-11-08 | $3.14 | $3.15 | $2.97 | $3.03 | $3.03 | 570,610 |
| 2023-11-07 | $3.23 | $3.23 | $3.04 | $3.11 | $3.11 | 1,565,681 |
| 2023-11-06 | $3.25 | $3.33 | $3.20 | $3.23 | $3.23 | 1,180,687 |
| 2023-11-03 | $3.24 | $3.31 | $3.21 | $3.23 | $3.23 | 1,012,495 |
| 2023-11-02 | $3.10 | $3.21 | $3.06 | $3.18 | $3.18 | 606,985 |
| 2023-11-01 | $3.10 | $3.10 | $2.98 | $3.03 | $3.03 | 377,757 |
| 2023-10-31 | $3.11 | $3.20 | $3.02 | $3.08 | $3.08 | 545,319 |
| 2023-10-30 | $3.50 | $3.52 | $3.02 | $3.06 | $3.06 | 948,593 |
| 2023-10-27 | $3.42 | $3.50 | $3.36 | $3.50 | $3.50 | 463,760 |
| 2023-10-26 | $3.41 | $3.43 | $3.30 | $3.40 | $3.40 | 326,715 |
| 2023-10-25 | $3.48 | $3.53 | $3.42 | $3.44 | $3.44 | 197,415 |
| 2023-10-24 | $3.52 | $3.57 | $3.43 | $3.50 | $3.50 | 899,196 |
| 2023-10-23 | $3.60 | $3.60 | $3.33 | $3.53 | $3.53 | 1,612,970 |
| 2023-10-20 | $3.44 | $3.59 | $3.43 | $3.53 | $3.53 | 1,401,909 |
| 2023-10-19 | $3.39 | $3.43 | $3.34 | $3.40 | $3.40 | 288,794 |
| 2023-10-18 | $3.55 | $3.58 | $3.37 | $3.41 | $3.41 | 369,544 |
| 2023-10-17 | $3.42 | $3.60 | $3.28 | $3.50 | $3.50 | 700,830 |
| 2023-10-16 | $3.22 | $3.39 | $3.22 | $3.39 | $3.39 | 673,135 |
| 2023-10-13 | $3.29 | $3.33 | $3.22 | $3.24 | $3.24 | 765,705 |
| 2023-10-12 | $3.28 | $3.28 | $3.12 | $3.16 | $3.16 | 206,644 |
| 2023-10-11 | $3.31 | $3.35 | $3.22 | $3.28 | $3.28 | 309,871 |
| 2023-10-10 | $3.34 | $3.34 | $3.24 | $3.28 | $3.28 | 265,450 |
| 2023-10-09 | $3.30 | $3.35 | $3.29 | $3.31 | $3.31 | 137,236 |
| 2023-10-06 | $3.17 | $3.31 | $3.09 | $3.25 | $3.25 | 632,124 |
| 2023-10-05 | $3.12 | $3.21 | $3.10 | $3.16 | $3.16 | 326,672 |
| 2023-10-04 | $3.33 | $3.33 | $3.09 | $3.12 | $3.12 | 656,073 |
| 2023-10-03 | $3.36 | $3.38 | $3.29 | $3.29 | $3.29 | 284,457 |
| 2023-10-02 | $3.54 | $3.55 | $3.37 | $3.38 | $3.38 | 387,437 |
| 2023-09-29 | $3.85 | $3.86 | $3.53 | $3.57 | $3.57 | 739,553 |
| 2023-09-28 | $3.81 | $3.81 | $3.71 | $3.79 | $3.79 | 229,568 |
| 2023-09-27 | $3.84 | $3.89 | $3.78 | $3.81 | $3.81 | 255,627 |
| 2023-09-26 | $3.92 | $3.94 | $3.85 | $3.85 | $3.85 | 367,114 |
| 2023-09-25 | $3.94 | $3.99 | $3.92 | $3.93 | $3.93 | 197,694 |
| 2023-09-22 | $4.01 | $4.13 | $3.98 | $3.98 | $3.98 | 218,176 |
| 2023-09-21 | $4.12 | $4.19 | $4.06 | $4.06 | $4.06 | 311,940 |
| 2023-09-20 | $4.26 | $4.31 | $4.20 | $4.22 | $4.22 | 182,409 |
| 2023-09-19 | $4.34 | $4.37 | $4.16 | $4.26 | $4.26 | 128,413 |
| 2023-09-18 | $4.42 | $4.42 | $4.30 | $4.35 | $4.35 | 235,579 |
| 2023-09-15 | $4.38 | $4.54 | $4.34 | $4.39 | $4.39 | 838,784 |
| 2023-09-14 | $4.34 | $4.39 | $4.27 | $4.34 | $4.34 | 305,231 |
| 2023-09-13 | $4.42 | $4.44 | $4.30 | $4.34 | $4.34 | 246,615 |
| 2023-09-12 | $4.38 | $4.50 | $4.38 | $4.42 | $4.42 | 258,902 |
| 2023-09-11 | $4.42 | $4.63 | $4.41 | $4.43 | $4.43 | 264,471 |
| 2023-09-08 | $4.45 | $4.63 | $4.39 | $4.41 | $4.41 | 560,931 |
| 2023-09-07 | $4.45 | $4.48 | $4.39 | $4.43 | $4.43 | 343,101 |
| 2023-09-06 | $4.50 | $4.57 | $4.46 | $4.49 | $4.49 | 245,672 |
| 2023-09-05 | $4.64 | $4.77 | $4.51 | $4.51 | $4.51 | 459,104 |
| 2023-09-01 | $4.79 | $4.82 | $4.68 | $4.74 | $4.74 | 118,750 |
| 2023-08-31 | $4.72 | $4.78 | $4.69 | $4.76 | $4.76 | 247,576 |
| 2023-08-30 | $4.76 | $4.81 | $4.71 | $4.75 | $4.75 | 127,584 |
| 2023-08-29 | $4.67 | $4.73 | $4.64 | $4.73 | $4.73 | 220,623 |
| 2023-08-28 | $4.62 | $4.73 | $4.61 | $4.67 | $4.67 | 204,068 |
| 2023-08-25 | $4.67 | $4.74 | $4.57 | $4.62 | $4.62 | 212,366 |
| 2023-08-24 | $4.72 | $4.78 | $4.61 | $4.67 | $4.67 | 164,290 |
| 2023-08-23 | $4.65 | $4.81 | $4.65 | $4.75 | $4.75 | 322,390 |
| 2023-08-22 | $4.63 | $4.70 | $4.49 | $4.65 | $4.65 | 234,693 |
| 2023-08-21 | $4.49 | $4.67 | $4.46 | $4.64 | $4.64 | 318,494 |
| 2023-08-18 | $4.43 | $4.51 | $4.40 | $4.47 | $4.47 | 179,338 |
| 2023-08-17 | $4.48 | $4.53 | $4.42 | $4.45 | $4.45 | 167,338 |
| 2023-08-16 | $4.48 | $4.58 | $4.45 | $4.48 | $4.48 | 167,036 |
| 2023-08-15 | $4.53 | $4.57 | $4.45 | $4.49 | $4.49 | 352,590 |
| 2023-08-14 | $4.47 | $4.58 | $4.45 | $4.55 | $4.55 | 203,133 |
| 2023-08-11 | $4.56 | $4.60 | $4.54 | $4.54 | $4.54 | 154,924 |
| 2023-08-10 | $4.60 | $4.67 | $4.52 | $4.60 | $4.60 | 127,488 |
| 2023-08-09 | $4.61 | $4.61 | $4.47 | $4.57 | $4.57 | 242,876 |
| 2023-08-08 | $4.50 | $4.65 | $4.46 | $4.61 | $4.61 | 202,058 |
| 2023-08-07 | $4.37 | $4.61 | $4.36 | $4.56 | $4.56 | 205,740 |
| 2023-08-04 | $4.51 | $4.68 | $4.51 | $4.56 | $4.56 | 295,258 |
| 2023-08-03 | $4.36 | $4.45 | $4.36 | $4.41 | $4.41 | 331,545 |
| 2023-08-02 | $4.51 | $4.51 | $4.39 | $4.41 | $4.41 | 282,451 |
| 2023-08-01 | $4.59 | $4.62 | $4.48 | $4.48 | $4.48 | 204,267 |
| 2023-07-31 | $4.61 | $4.74 | $4.60 | $4.66 | $4.66 | 375,163 |
| 2023-07-28 | $4.44 | $4.60 | $4.39 | $4.58 | $4.58 | 344,495 |
| 2023-07-27 | $4.53 | $4.54 | $4.41 | $4.42 | $4.42 | 302,830 |
| 2023-07-26 | $4.60 | $4.60 | $4.50 | $4.56 | $4.56 | 214,308 |
| 2023-07-25 | $4.51 | $4.62 | $4.51 | $4.59 | $4.59 | 127,200 |
| 2023-07-24 | $4.55 | $4.56 | $4.45 | $4.52 | $4.52 | 147,911 |
| 2023-07-21 | $4.54 | $4.58 | $4.50 | $4.56 | $4.56 | 111,169 |
| 2023-07-20 | $4.62 | $4.65 | $4.54 | $4.54 | $4.54 | 222,422 |
| 2023-07-19 | $4.65 | $4.71 | $4.63 | $4.66 | $4.66 | 150,727 |
| 2023-07-18 | $4.71 | $4.82 | $4.67 | $4.69 | $4.69 | 342,603 |
| 2023-07-17 | $4.67 | $4.73 | $4.61 | $4.68 | $4.68 | 205,335 |
| 2023-07-14 | $4.76 | $4.77 | $4.69 | $4.73 | $4.73 | 482,964 |
| 2023-07-13 | $4.70 | $4.77 | $4.63 | $4.74 | $4.74 | 256,951 |
| 2023-07-12 | $4.41 | $4.67 | $4.41 | $4.67 | $4.67 | 406,960 |
| 2023-07-11 | $4.29 | $4.39 | $4.28 | $4.32 | $4.32 | 295,034 |
| 2023-07-10 | $4.18 | $4.32 | $4.15 | $4.29 | $4.29 | 219,880 |
| 2023-07-07 | $4.16 | $4.23 | $4.16 | $4.17 | $4.17 | 287,565 |
| 2023-07-06 | $4.22 | $4.23 | $4.08 | $4.13 | $4.13 | 513,524 |
| 2023-07-05 | $4.25 | $4.31 | $4.19 | $4.26 | $4.26 | 275,876 |
| 2023-07-03 | $4.20 | $4.24 | $4.17 | $4.19 | $4.19 | 138,811 |
| 2023-06-30 | $4.01 | $4.23 | $4.01 | $4.20 | $4.20 | 284,555 |
| 2023-06-29 | $3.96 | $4.07 | $3.96 | $4.04 | $4.04 | 187,182 |
| 2023-06-28 | $3.94 | $4.02 | $3.92 | $3.99 | $3.99 | 340,203 |
| 2023-06-27 | $4.03 | $4.07 | $3.95 | $4.02 | $4.02 | 165,367 |
| 2023-06-26 | $4.06 | $4.09 | $4.03 | $4.03 | $4.03 | 127,504 |
| 2023-06-23 | $4.11 | $4.11 | $3.90 | $4.04 | $4.04 | 395,186 |
| 2023-06-22 | $4.12 | $4.12 | $3.98 | $4.11 | $4.11 | 348,514 |
| 2023-06-21 | $3.92 | $4.12 | $3.92 | $4.12 | $4.12 | 322,026 |
| 2023-06-20 | $3.90 | $4.02 | $3.87 | $3.95 | $3.95 | 243,664 |
| 2023-06-16 | $3.95 | $4.01 | $3.90 | $3.96 | $3.96 | 259,527 |
| 2023-06-15 | $3.89 | $3.98 | $3.83 | $3.95 | $3.95 | 345,693 |
| 2023-06-14 | $4.11 | $4.11 | $3.86 | $3.90 | $3.90 | 610,564 |
| 2023-06-13 | $4.24 | $4.29 | $4.00 | $4.02 | $4.02 | 378,101 |
| 2023-06-12 | $4.12 | $4.20 | $4.08 | $4.18 | $4.18 | 308,205 |
| 2023-06-09 | $4.35 | $4.35 | $4.24 | $4.26 | $4.26 | 268,396 |
| 2023-06-08 | $4.34 | $4.41 | $4.32 | $4.34 | $4.34 | 191,689 |
| 2023-06-07 | $4.56 | $4.57 | $4.31 | $4.31 | $4.31 | 226,367 |
| 2023-06-06 | $4.61 | $4.63 | $4.50 | $4.54 | $4.54 | 116,065 |
| 2023-06-05 | $4.64 | $4.68 | $4.59 | $4.62 | $4.62 | 152,178 |
| 2023-06-02 | $4.51 | $4.65 | $4.50 | $4.63 | $4.63 | 357,753 |
| 2023-06-01 | $4.24 | $4.52 | $4.21 | $4.47 | $4.47 | 392,871 |
| 2023-05-31 | $4.13 | $4.25 | $4.04 | $4.23 | $4.23 | 326,841 |
| 2023-05-30 | $4.28 | $4.37 | $4.10 | $4.13 | $4.13 | 376,335 |
| 2023-05-26 | $4.30 | $4.32 | $4.25 | $4.28 | $4.28 | 257,750 |
| 2023-05-25 | $4.40 | $4.40 | $4.23 | $4.25 | $4.25 | 267,832 |
| 2023-05-24 | $4.49 | $4.53 | $4.34 | $4.42 | $4.42 | 404,729 |
| 2023-05-23 | $4.53 | $4.62 | $4.48 | $4.48 | $4.48 | 215,185 |
| 2023-05-22 | $4.59 | $4.68 | $4.57 | $4.63 | $4.63 | 89,163 |
| 2023-05-19 | $4.41 | $4.60 | $4.40 | $4.60 | $4.60 | 335,693 |
| 2023-05-18 | $4.46 | $4.48 | $4.36 | $4.41 | $4.41 | 347,123 |
| 2023-05-17 | $4.54 | $4.56 | $4.40 | $4.54 | $4.54 | 314,697 |
| 2023-05-16 | $4.70 | $4.70 | $4.44 | $4.54 | $4.54 | 546,304 |
| 2023-05-15 | $4.52 | $4.82 | $4.52 | $4.74 | $4.74 | 321,019 |
| 2023-05-12 | $4.45 | $4.57 | $4.43 | $4.55 | $4.55 | 219,803 |
| 2023-05-11 | $4.64 | $4.64 | $4.44 | $4.47 | $4.47 | 274,217 |
| 2023-05-10 | $4.79 | $4.81 | $4.56 | $4.67 | $4.67 | 298,295 |
| 2023-05-09 | $4.70 | $4.78 | $4.68 | $4.76 | $4.76 | 284,313 |
| 2023-05-08 | $4.76 | $4.79 | $4.69 | $4.72 | $4.72 | 312,604 |
| 2023-05-05 | $4.70 | $4.79 | $4.58 | $4.79 | $4.79 | 395,821 |
| 2023-05-04 | $4.60 | $4.72 | $4.58 | $4.69 | $4.69 | 334,615 |
| 2023-05-03 | $4.54 | $4.58 | $4.46 | $4.56 | $4.56 | 191,311 |
| 2023-05-02 | $4.51 | $4.62 | $4.45 | $4.58 | $4.58 | 327,101 |
| 2023-05-01 | $4.57 | $4.59 | $4.48 | $4.50 | $4.50 | 228,587 |
| 2023-04-28 | $4.50 | $4.54 | $4.44 | $4.53 | $4.53 | 175,148 |
| 2023-04-27 | $4.50 | $4.54 | $4.39 | $4.53 | $4.53 | 198,632 |
| 2023-04-26 | $4.68 | $4.70 | $4.50 | $4.52 | $4.52 | 159,230 |
| 2023-04-25 | $4.64 | $4.67 | $4.55 | $4.65 | $4.65 | 185,656 |
| 2023-04-24 | $4.66 | $4.72 | $4.61 | $4.69 | $4.69 | 214,868 |
| 2023-04-21 | $4.69 | $4.72 | $4.60 | $4.70 | $4.70 | 238,366 |
| 2023-04-20 | $4.76 | $4.82 | $4.70 | $4.75 | $4.75 | 293,654 |
| 2023-04-19 | $4.76 | $4.83 | $4.69 | $4.76 | $4.76 | 334,229 |
| 2023-04-18 | $4.81 | $4.88 | $4.75 | $4.82 | $4.82 | 195,296 |
| 2023-04-17 | $4.78 | $4.78 | $4.60 | $4.75 | $4.75 | 246,322 |
| 2023-04-14 | $4.83 | $4.87 | $4.72 | $4.83 | $4.83 | 345,509 |
| 2023-04-13 | $4.76 | $5.02 | $4.76 | $4.85 | $4.85 | 547,540 |
| 2023-04-12 | $4.63 | $4.77 | $4.60 | $4.65 | $4.65 | 465,623 |
| 2023-04-11 | $4.48 | $4.64 | $4.48 | $4.58 | $4.58 | 903,158 |
| 2023-04-10 | $4.55 | $4.55 | $4.42 | $4.44 | $4.44 | 311,213 |
| 2023-04-06 | $4.64 | $4.75 | $4.58 | $4.60 | $4.60 | 557,053 |
| 2023-04-05 | $4.72 | $4.86 | $4.65 | $4.66 | $4.66 | 1,040,061 |
| 2023-04-04 | $4.68 | $4.79 | $4.59 | $4.70 | $4.70 | 608,881 |
| 2023-04-03 | $4.75 | $4.79 | $4.64 | $4.67 | $4.67 | 748,960 |
| 2023-03-31 | $4.90 | $4.90 | $4.74 | $4.75 | $4.75 | 256,576 |
| 2023-03-30 | $4.87 | $4.88 | $4.76 | $4.83 | $4.83 | 353,842 |
| 2023-03-29 | $4.76 | $4.90 | $4.76 | $4.81 | $4.81 | 591,857 |
| 2023-03-28 | $4.83 | $4.84 | $4.67 | $4.81 | $4.81 | 1,019,407 |
| 2023-03-27 | $4.83 | $4.85 | $4.74 | $4.83 | $4.83 | 497,651 |
| 2023-03-24 | $4.93 | $5.01 | $4.87 | $4.89 | $4.89 | 514,340 |
| 2023-03-23 | $4.80 | $4.99 | $4.77 | $4.89 | $4.89 | 745,576 |
| 2023-03-22 | $4.63 | $4.90 | $4.63 | $4.81 | $4.81 | 622,664 |
| 2023-03-21 | $4.60 | $4.65 | $4.50 | $4.65 | $4.65 | 262,607 |
| 2023-03-20 | $4.63 | $4.69 | $4.53 | $4.66 | $4.66 | 638,120 |
| 2023-03-17 | $4.14 | $4.72 | $4.12 | $4.50 | $4.50 | 688,404 |
| 2023-03-16 | $4.30 | $4.30 | $4.00 | $4.00 | $4.00 | 333,807 |
| 2023-03-15 | $4.47 | $4.50 | $4.25 | $4.36 | $4.36 | 228,381 |
| 2023-03-14 | $4.39 | $4.46 | $4.32 | $4.41 | $4.41 | 197,779 |
| 2023-03-13 | $4.25 | $4.40 | $4.10 | $4.32 | $4.32 | 279,845 |
| 2023-03-10 | $4.18 | $4.34 | $4.09 | $4.13 | $4.13 | 203,069 |
| 2023-03-09 | $4.03 | $4.21 | $4.03 | $4.09 | $4.09 | 153,522 |
| 2023-03-08 | $4.07 | $4.15 | $4.01 | $4.02 | $4.02 | 86,058 |
| 2023-03-07 | $4.29 | $4.30 | $4.04 | $4.06 | $4.06 | 144,895 |
| 2023-03-06 | $4.31 | $4.42 | $4.31 | $4.33 | $4.33 | 124,700 |
| 2023-03-03 | $4.35 | $4.43 | $4.32 | $4.39 | $4.39 | 63,122 |
| 2023-03-02 | $4.37 | $4.37 | $4.27 | $4.27 | $4.27 | 40,142 |
| 2023-03-01 | $4.36 | $4.45 | $4.35 | $4.37 | $4.37 | 192,336 |
| 2023-02-28 | $4.25 | $4.38 | $4.22 | $4.35 | $4.35 | 273,510 |
| 2023-02-27 | $4.13 | $4.35 | $4.12 | $4.29 | $4.29 | 148,727 |
| 2023-02-24 | $4.01 | $4.15 | $3.98 | $4.11 | $4.11 | 266,823 |
| 2023-02-23 | $4.03 | $4.15 | $4.03 | $4.12 | $4.12 | 136,443 |
| 2023-02-22 | $4.11 | $4.11 | $3.99 | $4.02 | $4.02 | 78,898 |
| 2023-02-21 | $4.10 | $4.18 | $4.07 | $4.10 | $4.10 | 55,729 |
| 2023-02-17 | $4.17 | $4.18 | $4.09 | $4.13 | $4.13 | 71,681 |
| 2023-02-16 | $3.90 | $4.21 | $3.87 | $4.21 | $4.21 | 117,326 |
| 2023-02-15 | $4.01 | $4.12 | $3.96 | $4.11 | $4.11 | 89,522 |
| 2023-02-14 | $4.11 | $4.19 | $4.07 | $4.13 | $4.13 | 88,141 |
| 2023-02-13 | $4.12 | $4.29 | $4.04 | $4.19 | $4.19 | 91,657 |
| 2023-02-10 | $4.23 | $4.23 | $4.08 | $4.16 | $4.16 | 101,330 |
| 2023-02-09 | $4.26 | $4.28 | $4.12 | $4.20 | $4.20 | 187,048 |
| 2023-02-08 | $4.36 | $4.36 | $4.14 | $4.24 | $4.24 | 233,242 |
| 2023-02-07 | $3.99 | $4.18 | $3.92 | $4.18 | $4.18 | 235,121 |
| 2023-02-06 | $4.07 | $4.07 | $3.79 | $3.92 | $3.92 | 212,809 |
| 2023-02-03 | $4.21 | $4.21 | $4.03 | $4.10 | $4.10 | 272,476 |
| 2023-02-02 | $4.31 | $4.40 | $4.16 | $4.30 | $4.30 | 239,492 |
| 2023-02-01 | $4.25 | $4.36 | $4.18 | $4.34 | $4.34 | 175,736 |
| 2023-01-31 | $4.10 | $4.33 | $4.00 | $4.31 | $4.31 | 272,054 |
| 2023-01-30 | $4.04 | $4.15 | $3.96 | $4.15 | $4.15 | 189,378 |
| 2023-01-27 | $4.07 | $4.09 | $3.98 | $4.02 | $4.02 | 199,543 |
| 2023-01-26 | $4.10 | $4.16 | $4.07 | $4.12 | $4.12 | 155,953 |
| 2023-01-25 | $3.95 | $4.17 | $3.95 | $4.14 | $4.14 | 145,428 |
| 2023-01-24 | $3.91 | $4.02 | $3.90 | $4.00 | $4.00 | 144,822 |
| 2023-01-23 | $3.89 | $3.97 | $3.88 | $3.95 | $3.95 | 156,066 |
| 2023-01-20 | $3.98 | $4.03 | $3.92 | $4.00 | $4.00 | 93,292 |
| 2023-01-19 | $3.90 | $4.00 | $3.81 | $3.99 | $3.99 | 161,034 |
| 2023-01-18 | $3.90 | $3.92 | $3.83 | $3.88 | $3.88 | 263,049 |
| 2023-01-17 | $4.24 | $4.24 | $3.72 | $3.89 | $3.89 | 408,475 |
| 2023-01-13 | $4.27 | $4.29 | $4.24 | $4.25 | $4.25 | 113,418 |
| 2023-01-12 | $4.28 | $4.30 | $4.25 | $4.27 | $4.27 | 100,576 |
| 2023-01-11 | $4.34 | $4.36 | $4.21 | $4.24 | $4.24 | 109,512 |
| 2023-01-10 | $4.22 | $4.31 | $4.20 | $4.31 | $4.31 | 95,077 |
| 2023-01-09 | $4.29 | $4.36 | $4.18 | $4.18 | $4.18 | 208,385 |
| 2023-01-06 | $4.15 | $4.26 | $4.07 | $4.25 | $4.25 | 92,508 |
| 2023-01-05 | $3.91 | $4.11 | $3.87 | $4.09 | $4.09 | 144,084 |
| 2023-01-04 | $4.24 | $4.28 | $4.04 | $4.05 | $4.05 | 218,397 |
| 2023-01-03 | $4.17 | $4.17 | $4.08 | $4.14 | $4.14 | 111,366 |
| 2022-12-30 | $4.11 | $4.13 | $4.01 | $4.04 | $4.04 | 223,696 |
| 2022-12-29 | $4.20 | $4.21 | $4.03 | $4.08 | $4.08 | 219,186 |
| 2022-12-28 | $4.25 | $4.25 | $4.10 | $4.16 | $4.16 | 115,046 |
| 2022-12-27 | $4.17 | $4.43 | $4.10 | $4.28 | $4.28 | 238,810 |
| 2022-12-23 | $4.00 | $4.19 | $3.87 | $4.18 | $4.18 | 143,249 |
| 2022-12-22 | $3.94 | $4.01 | $3.87 | $4.00 | $4.00 | 83,843 |
| 2022-12-21 | $3.98 | $4.06 | $3.98 | $4.06 | $4.06 | 119,503 |
| 2022-12-20 | $3.73 | $4.02 | $3.73 | $3.96 | $3.96 | 209,287 |
| 2022-12-19 | $3.64 | $3.82 | $3.64 | $3.67 | $3.67 | 86,098 |
| 2022-12-16 | $3.75 | $3.84 | $3.71 | $3.81 | $3.81 | 103,528 |
| 2022-12-15 | $3.68 | $3.79 | $3.66 | $3.77 | $3.77 | 101,208 |
| 2022-12-14 | $3.76 | $3.87 | $3.74 | $3.85 | $3.85 | 206,618 |
| 2022-12-13 | $3.72 | $3.93 | $3.72 | $3.77 | $3.77 | 86,443 |
| 2022-12-12 | $3.61 | $3.74 | $3.61 | $3.71 | $3.71 | 122,786 |
| 2022-12-09 | $3.65 | $3.80 | $3.62 | $3.69 | $3.69 | 114,367 |
| 2022-12-08 | $3.78 | $3.79 | $3.65 | $3.66 | $3.66 | 90,238 |
| 2022-12-07 | $3.63 | $3.80 | $3.63 | $3.71 | $3.71 | 120,862 |
| 2022-12-06 | $3.72 | $3.79 | $3.60 | $3.61 | $3.61 | 91,761 |
| 2022-12-05 | $3.86 | $3.86 | $3.68 | $3.71 | $3.71 | 78,341 |
| 2022-12-02 | $3.85 | $3.93 | $3.81 | $3.89 | $3.89 | 78,173 |
| 2022-12-01 | $3.81 | $3.96 | $3.76 | $3.94 | $3.94 | 122,670 |
| 2022-11-30 | $3.54 | $3.73 | $3.53 | $3.70 | $3.70 | 114,729 |
| 2022-11-29 | $3.56 | $3.59 | $3.42 | $3.49 | $3.49 | 207,193 |
| 2022-11-28 | $3.88 | $3.89 | $3.53 | $3.55 | $3.55 | 221,164 |
| 2022-11-25 | $3.99 | $3.99 | $3.86 | $3.86 | $3.86 | 84,882 |
| 2022-11-23 | $3.71 | $4.03 | $3.66 | $4.00 | $4.00 | 389,544 |
| 2022-11-22 | $3.53 | $3.81 | $3.40 | $3.69 | $3.69 | 410,307 |
| 2022-11-21 | $3.37 | $3.51 | $3.32 | $3.50 | $3.50 | 137,890 |
| 2022-11-18 | $3.45 | $3.45 | $3.34 | $3.42 | $3.42 | 42,288 |
| 2022-11-17 | $3.38 | $3.45 | $3.30 | $3.42 | $3.42 | 99,020 |
| 2022-11-16 | $3.47 | $3.49 | $3.36 | $3.39 | $3.39 | 110,635 |
| 2022-11-15 | $3.56 | $3.65 | $3.48 | $3.49 | $3.49 | 119,188 |
| 2022-11-14 | $3.59 | $3.65 | $3.53 | $3.61 | $3.61 | 111,695 |
| 2022-11-11 | $3.69 | $3.71 | $3.46 | $3.64 | $3.64 | 209,830 |
| 2022-11-10 | $3.60 | $3.74 | $3.56 | $3.71 | $3.71 | 322,703 |
| 2022-11-09 | $3.57 | $3.64 | $3.42 | $3.44 | $3.44 | 177,528 |
| 2022-11-08 | $3.39 | $3.69 | $3.37 | $3.62 | $3.62 | 197,872 |
| 2022-11-07 | $3.35 | $3.45 | $3.33 | $3.42 | $3.42 | 178,764 |
| 2022-11-04 | $3.05 | $3.39 | $3.05 | $3.35 | $3.35 | 397,150 |
| 2022-11-03 | $3.01 | $3.07 | $2.96 | $3.04 | $3.04 | 173,491 |
| 2022-11-02 | $3.19 | $3.28 | $3.05 | $3.06 | $3.06 | 141,531 |
| 2022-11-01 | $3.25 | $3.25 | $3.18 | $3.21 | $3.21 | 88,765 |
| 2022-10-31 | $3.10 | $3.22 | $3.10 | $3.14 | $3.14 | 48,406 |
| 2022-10-28 | $3.19 | $3.25 | $3.09 | $3.17 | $3.17 | 278,702 |
| 2022-10-27 | $3.35 | $3.41 | $3.25 | $3.25 | $3.25 | 169,487 |
| 2022-10-26 | $3.34 | $3.44 | $3.33 | $3.38 | $3.38 | 170,048 |
| 2022-10-25 | $3.27 | $3.37 | $3.27 | $3.30 | $3.30 | 131,928 |
| 2022-10-24 | $3.33 | $3.33 | $3.17 | $3.24 | $3.24 | 85,483 |
| 2022-10-21 | $3.17 | $3.34 | $3.17 | $3.30 | $3.30 | 114,154 |
| 2022-10-20 | $3.19 | $3.33 | $3.17 | $3.17 | $3.17 | 109,901 |
| 2022-10-19 | $3.26 | $3.27 | $3.14 | $3.19 | $3.19 | 103,768 |
| 2022-10-18 | $3.41 | $3.43 | $3.33 | $3.33 | $3.33 | 80,250 |
| 2022-10-17 | $3.35 | $3.43 | $3.30 | $3.39 | $3.39 | 131,710 |
| 2022-10-14 | $3.50 | $3.50 | $3.28 | $3.28 | $3.28 | 113,303 |
| 2022-10-13 | $3.35 | $3.50 | $3.27 | $3.50 | $3.50 | 250,938 |
| 2022-10-12 | $3.40 | $3.54 | $3.40 | $3.49 | $3.49 | 147,048 |
| 2022-10-11 | $3.31 | $3.48 | $3.29 | $3.34 | $3.34 | 119,615 |
| 2022-10-10 | $3.43 | $3.45 | $3.30 | $3.32 | $3.32 | 93,733 |
| 2022-10-07 | $3.60 | $3.68 | $3.48 | $3.48 | $3.48 | 122,359 |
| 2022-10-06 | $3.63 | $3.72 | $3.57 | $3.69 | $3.69 | 162,838 |
| 2022-10-05 | $3.58 | $3.66 | $3.51 | $3.64 | $3.64 | 136,331 |
| 2022-10-04 | $3.51 | $3.69 | $3.51 | $3.65 | $3.65 | 305,803 |
| 2022-10-03 | $3.30 | $3.51 | $3.28 | $3.48 | $3.48 | 246,523 |
| 2022-09-30 | $3.08 | $3.30 | $3.04 | $3.26 | $3.26 | 216,854 |
| 2022-09-29 | $3.10 | $3.13 | $3.02 | $3.13 | $3.13 | 86,495 |
| 2022-09-28 | $2.85 | $3.12 | $2.85 | $3.10 | $3.10 | 115,855 |
| 2022-09-27 | $2.88 | $2.94 | $2.83 | $2.84 | $2.84 | 125,755 |
| 2022-09-26 | $3.00 | $3.04 | $2.82 | $2.84 | $2.84 | 143,396 |
| 2022-09-23 | $2.93 | $3.07 | $2.89 | $3.03 | $3.03 | 408,281 |
| 2022-09-22 | $3.08 | $3.16 | $3.00 | $3.02 | $3.02 | 213,156 |
| 2022-09-21 | $3.10 | $3.17 | $3.02 | $3.08 | $3.08 | 201,321 |
| 2022-09-20 | $3.11 | $3.11 | $3.01 | $3.07 | $3.07 | 83,085 |
| 2022-09-19 | $3.07 | $3.17 | $3.02 | $3.16 | $3.16 | 92,560 |
| 2022-09-16 | $3.01 | $3.15 | $2.95 | $3.11 | $3.11 | 191,775 |
| 2022-09-15 | $3.15 | $3.22 | $3.01 | $3.07 | $3.07 | 123,624 |
| 2022-09-14 | $3.15 | $3.20 | $3.10 | $3.17 | $3.17 | 208,046 |
| 2022-09-13 | $3.25 | $3.30 | $3.09 | $3.13 | $3.13 | 269,573 |
| 2022-09-12 | $3.32 | $3.45 | $3.20 | $3.42 | $3.42 | 184,582 |
| 2022-09-09 | $3.32 | $3.50 | $3.24 | $3.24 | $3.24 | 354,713 |
| 2022-09-08 | $3.21 | $3.29 | $3.18 | $3.26 | $3.26 | 397,536 |
| 2022-09-07 | $3.19 | $3.36 | $3.13 | $3.30 | $3.30 | 160,976 |
| 2022-09-06 | $3.35 | $3.44 | $3.17 | $3.17 | $3.17 | 349,356 |
| 2022-09-02 | $3.24 | $3.43 | $3.19 | $3.39 | $3.39 | 396,774 |
| 2022-09-01 | $3.24 | $3.28 | $3.15 | $3.16 | $3.16 | 213,785 |
| 2022-08-31 | $3.37 | $3.44 | $3.26 | $3.35 | $3.35 | 387,329 |
| 2022-08-30 | $3.44 | $3.46 | $3.23 | $3.36 | $3.36 | 501,996 |
| 2022-08-29 | $3.38 | $3.57 | $3.38 | $3.47 | $3.47 | 191,721 |
| 2022-08-26 | $3.30 | $3.47 | $3.30 | $3.43 | $3.43 | 284,279 |
| 2022-08-25 | $3.55 | $3.56 | $3.33 | $3.37 | $3.37 | 247,189 |
| 2022-08-24 | $3.44 | $3.68 | $3.44 | $3.53 | $3.53 | 184,928 |
| 2022-08-23 | $3.34 | $3.56 | $3.30 | $3.51 | $3.51 | 144,371 |
| 2022-08-22 | $3.20 | $3.37 | $3.20 | $3.35 | $3.35 | 289,416 |
| 2022-08-19 | $3.30 | $3.34 | $3.25 | $3.27 | $3.27 | 494,936 |
| 2022-08-18 | $3.40 | $3.51 | $3.33 | $3.38 | $3.38 | 237,952 |
| 2022-08-17 | $3.60 | $3.60 | $3.40 | $3.45 | $3.45 | 100,660 |
| 2022-08-16 | $3.58 | $3.63 | $3.53 | $3.62 | $3.62 | 70,623 |
| 2022-08-15 | $3.58 | $3.60 | $3.48 | $3.60 | $3.60 | 155,449 |
| 2022-08-12 | $3.42 | $3.68 | $3.42 | $3.66 | $3.66 | 119,121 |
| 2022-08-11 | $3.44 | $3.49 | $3.35 | $3.41 | $3.41 | 133,559 |
| 2022-08-10 | $3.54 | $3.54 | $3.34 | $3.41 | $3.41 | 87,330 |
| 2022-08-09 | $3.38 | $3.45 | $3.28 | $3.44 | $3.44 | 41,116 |
| 2022-08-08 | $3.29 | $3.46 | $3.24 | $3.40 | $3.40 | 69,756 |
| 2022-08-05 | $3.15 | $3.24 | $3.09 | $3.23 | $3.23 | 59,116 |
| 2022-08-04 | $2.99 | $3.28 | $2.98 | $3.25 | $3.25 | 180,745 |
| 2022-08-03 | $2.98 | $2.98 | $2.87 | $2.96 | $2.96 | 27,537 |
| 2022-08-02 | $2.86 | $3.04 | $2.86 | $2.94 | $2.94 | 62,498 |
| 2022-08-01 | $3.01 | $3.05 | $2.86 | $2.87 | $2.87 | 35,236 |
| 2022-07-29 | $3.06 | $3.06 | $2.89 | $3.01 | $3.01 | 123,736 |
| 2022-07-28 | $2.96 | $3.06 | $2.87 | $3.05 | $3.05 | 187,848 |
| 2022-07-27 | $2.69 | $2.89 | $2.65 | $2.87 | $2.87 | 251,428 |
| 2022-07-26 | $2.58 | $2.71 | $2.58 | $2.69 | $2.69 | 49,984 |
| 2022-07-25 | $2.60 | $2.64 | $2.56 | $2.59 | $2.59 | 128,002 |
| 2022-07-22 | $2.71 | $2.77 | $2.62 | $2.64 | $2.64 | 117,689 |
| 2022-07-21 | $2.52 | $2.72 | $2.48 | $2.66 | $2.66 | 131,929 |
| 2022-07-20 | $2.56 | $2.58 | $2.47 | $2.50 | $2.50 | 63,439 |
| 2022-07-19 | $2.51 | $2.57 | $2.45 | $2.54 | $2.54 | 67,296 |
| 2022-07-18 | $2.45 | $2.59 | $2.45 | $2.46 | $2.46 | 129,872 |
| 2022-07-15 | $2.47 | $2.47 | $2.30 | $2.40 | $2.40 | 99,503 |
| 2022-07-14 | $2.57 | $2.57 | $2.37 | $2.45 | $2.45 | 354,987 |
| 2022-07-13 | $2.61 | $2.72 | $2.52 | $2.65 | $2.65 | 83,780 |
| 2022-07-12 | $2.62 | $2.69 | $2.54 | $2.61 | $2.61 | 55,130 |
| 2022-07-11 | $2.57 | $2.65 | $2.55 | $2.55 | $2.55 | 27,846 |
| 2022-07-08 | $2.67 | $2.69 | $2.55 | $2.65 | $2.65 | 88,706 |
| 2022-07-07 | $2.64 | $2.70 | $2.61 | $2.65 | $2.65 | 72,459 |
| 2022-07-06 | $2.66 | $2.66 | $2.45 | $2.61 | $2.61 | 168,503 |
| 2022-07-05 | $2.82 | $2.82 | $2.59 | $2.64 | $2.64 | 128,152 |
| 2022-07-01 | $2.69 | $2.91 | $2.64 | $2.83 | $2.83 | 37,746 |
| 2022-06-30 | $2.91 | $2.91 | $2.73 | $2.75 | $2.75 | 106,504 |
| 2022-06-29 | $2.94 | $2.94 | $2.81 | $2.87 | $2.87 | 98,489 |
| 2022-06-28 | $3.09 | $3.14 | $2.89 | $2.92 | $2.92 | 70,268 |
| 2022-06-27 | $3.15 | $3.17 | $3.06 | $3.09 | $3.09 | 126,125 |
| 2022-06-24 | $3.05 | $3.14 | $2.93 | $3.14 | $3.14 | 96,498 |
| 2022-06-23 | $3.16 | $3.24 | $2.99 | $3.01 | $3.01 | 160,513 |
| 2022-06-22 | $3.33 | $3.33 | $3.18 | $3.19 | $3.19 | 107,890 |
| 2022-06-21 | $3.40 | $3.52 | $3.23 | $3.34 | $3.34 | 141,108 |
| 2022-06-17 | $3.57 | $3.57 | $3.34 | $3.39 | $3.39 | 204,554 |
| 2022-06-16 | $3.75 | $3.75 | $3.36 | $3.56 | $3.56 | 254,842 |
| 2022-06-15 | $3.52 | $3.58 | $3.37 | $3.52 | $3.52 | 81,734 |
| 2022-06-14 | $3.70 | $3.70 | $3.35 | $3.40 | $3.40 | 102,503 |
| 2022-06-13 | $4.01 | $4.01 | $3.53 | $3.55 | $3.55 | 259,015 |
| 2022-06-10 | $3.95 | $4.32 | $3.89 | $4.29 | $4.29 | 133,354 |
| 2022-06-09 | $4.12 | $4.12 | $3.90 | $4.04 | $4.04 | 60,802 |
| 2022-06-08 | $4.09 | $4.18 | $4.05 | $4.13 | $4.13 | 123,463 |
| 2022-06-07 | $4.01 | $4.15 | $4.01 | $4.14 | $4.14 | 49,339 |
| 2022-06-06 | $4.44 | $4.44 | $4.11 | $4.13 | $4.13 | 104,395 |
| 2022-06-03 | $4.27 | $4.44 | $4.23 | $4.38 | $4.38 | 119,760 |
| 2022-06-02 | $3.87 | $4.30 | $3.87 | $4.29 | $4.29 | 150,205 |
| 2022-06-01 | $3.81 | $3.87 | $3.73 | $3.83 | $3.83 | 104,235 |
| 2022-05-31 | $3.57 | $3.94 | $3.57 | $3.80 | $3.80 | 245,275 |
| 2022-05-27 | $4.10 | $4.10 | $3.97 | $4.00 | $4.00 | 74,721 |
| 2022-05-26 | $3.99 | $4.11 | $3.96 | $4.06 | $4.06 | 86,723 |
| 2022-05-25 | $3.97 | $4.11 | $3.96 | $4.03 | $4.03 | 87,855 |
| 2022-05-24 | $4.06 | $4.12 | $4.00 | $4.06 | $4.06 | 17,479 |
| 2022-05-23 | $4.30 | $4.30 | $4.05 | $4.11 | $4.11 | 10,403 |
| 2022-05-20 | $4.21 | $4.28 | $4.13 | $4.21 | $4.21 | 42,846 |
| 2022-05-19 | $4.18 | $4.27 | $4.14 | $4.20 | $4.20 | 119,453 |
| 2022-05-18 | $4.11 | $4.14 | $4.07 | $4.09 | $4.09 | 22,619 |
| 2022-05-17 | $4.06 | $4.24 | $4.05 | $4.11 | $4.11 | 86,786 |
| 2022-05-16 | $3.91 | $3.97 | $3.85 | $3.96 | $3.96 | 76,699 |
| 2022-05-13 | $3.74 | $3.97 | $3.70 | $3.89 | $3.89 | 52,763 |
| 2022-05-12 | $3.94 | $3.94 | $3.64 | $3.83 | $3.83 | 177,892 |
| 2022-05-11 | $3.75 | $4.03 | $3.75 | $4.02 | $4.02 | 193,227 |
| 2022-05-10 | $4.13 | $4.20 | $3.63 | $3.71 | $3.71 | 105,461 |
| 2022-05-09 | $4.25 | $4.25 | $3.98 | $4.00 | $4.00 | 207,562 |
| 2022-05-06 | $4.38 | $4.38 | $4.28 | $4.35 | $4.35 | 40,967 |
| 2022-05-05 | $4.61 | $4.62 | $4.31 | $4.43 | $4.43 | 96,863 |
| 2022-05-04 | $4.24 | $4.54 | $4.22 | $4.53 | $4.53 | 87,651 |
| 2022-05-03 | $4.19 | $4.29 | $4.16 | $4.27 | $4.27 | 17,326 |
| 2022-05-02 | $4.30 | $4.30 | $4.02 | $4.11 | $4.11 | 77,358 |
| 2022-04-29 | $4.22 | $4.31 | $4.08 | $4.25 | $4.25 | 80,407 |
| 2022-04-28 | $4.04 | $4.20 | $3.97 | $4.19 | $4.19 | 74,799 |
| 2022-04-27 | $4.03 | $4.09 | $3.98 | $4.05 | $4.05 | 78,919 |
| 2022-04-26 | $4.19 | $4.19 | $4.02 | $4.03 | $4.03 | 115,355 |
| 2022-04-25 | $4.41 | $4.41 | $4.04 | $4.19 | $4.19 | 242,073 |
| 2022-04-22 | $4.54 | $4.59 | $4.36 | $4.41 | $4.41 | 182,919 |
| 2022-04-21 | $4.76 | $4.77 | $4.52 | $4.66 | $4.66 | 359,010 |
| 2022-04-20 | $4.89 | $4.94 | $4.81 | $4.83 | $4.83 | 95,821 |
| 2022-04-19 | $4.92 | $4.95 | $4.78 | $4.89 | $4.89 | 59,278 |
| 2022-04-18 | $5.21 | $5.24 | $4.94 | $4.96 | $4.96 | 235,324 |
| 2022-04-14 | $4.98 | $5.17 | $4.98 | $5.15 | $5.15 | 145,170 |
| 2022-04-13 | $4.97 | $5.05 | $4.82 | $5.02 | $5.02 | 116,473 |
| 2022-04-12 | $4.93 | $5.04 | $4.86 | $4.91 | $4.91 | 117,152 |
| 2022-04-11 | $4.86 | $5.00 | $4.83 | $4.86 | $4.86 | 87,999 |
| 2022-04-08 | $4.82 | $5.05 | $4.78 | $4.95 | $4.95 | 84,409 |
| 2022-04-07 | $4.93 | $4.95 | $4.75 | $4.80 | $4.80 | 92,369 |
| 2022-04-06 | $4.88 | $5.04 | $4.88 | $4.94 | $4.94 | 96,877 |
| 2022-04-05 | $4.98 | $5.13 | $4.87 | $4.94 | $4.94 | 64,846 |
| 2022-04-04 | $5.11 | $5.11 | $4.86 | $4.98 | $4.98 | 41,405 |
| 2022-04-01 | $4.73 | $5.01 | $4.73 | $5.00 | $5.00 | 105,896 |
| 2022-03-31 | $4.91 | $5.00 | $4.76 | $4.79 | $4.79 | 88,225 |
| 2022-03-30 | $4.92 | $5.01 | $4.83 | $4.96 | $4.96 | 101,818 |
| 2022-03-29 | $4.62 | $4.88 | $4.58 | $4.88 | $4.88 | 83,505 |
| 2022-03-28 | $4.71 | $4.84 | $4.65 | $4.74 | $4.74 | 227,165 |
| 2022-03-25 | $4.84 | $4.91 | $4.80 | $4.87 | $4.87 | 170,757 |
| 2022-03-24 | $4.80 | $4.95 | $4.76 | $4.80 | $4.80 | 117,384 |
| 2022-03-23 | $4.84 | $4.84 | $4.65 | $4.79 | $4.79 | 73,558 |
| 2022-03-22 | $4.86 | $4.86 | $4.68 | $4.76 | $4.76 | 129,420 |
| 2022-03-21 | $4.89 | $5.00 | $4.76 | $4.76 | $4.76 | 81,053 |
| 2022-03-18 | $4.90 | $4.90 | $4.51 | $4.82 | $4.82 | 116,319 |
| 2022-03-17 | $4.37 | $4.73 | $4.37 | $4.63 | $4.63 | 66,663 |
| 2022-03-16 | $4.27 | $4.35 | $4.10 | $4.34 | $4.34 | 47,269 |
| 2022-03-15 | $4.27 | $4.34 | $4.17 | $4.28 | $4.28 | 83,099 |
| 2022-03-14 | $4.65 | $4.65 | $4.17 | $4.29 | $4.29 | 156,478 |
| 2022-03-11 | $4.90 | $4.90 | $4.63 | $4.71 | $4.71 | 201,139 |
| 2022-03-10 | $4.63 | $4.92 | $4.62 | $4.90 | $4.90 | 152,914 |
| 2022-03-09 | $4.37 | $4.66 | $4.27 | $4.65 | $4.65 | 98,826 |
| 2022-03-08 | $4.56 | $4.75 | $4.48 | $4.61 | $4.61 | 345,291 |
| 2022-03-07 | $4.61 | $4.61 | $4.45 | $4.53 | $4.53 | 180,297 |
| 2022-03-04 | $4.34 | $4.54 | $4.24 | $4.54 | $4.54 | 304,533 |
| 2022-03-03 | $4.26 | $4.31 | $4.12 | $4.30 | $4.30 | 223,433 |
| 2022-03-02 | $4.14 | $4.30 | $4.04 | $4.26 | $4.26 | 119,100 |
| 2022-03-01 | $4.08 | $4.20 | $3.96 | $4.20 | $4.20 | 95,009 |
| 2022-02-28 | $4.00 | $4.00 | $3.87 | $3.95 | $3.95 | 33,061 |
| 2022-02-25 | $3.76 | $3.91 | $3.72 | $3.87 | $3.87 | 46,270 |
| 2022-02-24 | $3.95 | $4.09 | $3.76 | $3.79 | $3.79 | 112,600 |
| 2022-02-23 | $3.73 | $3.94 | $3.73 | $3.94 | $3.94 | 28,288 |
| 2022-02-22 | $3.96 | $3.96 | $3.70 | $3.74 | $3.74 | 49,148 |
| 2022-02-18 | $3.97 | $4.01 | $3.89 | $3.94 | $3.94 | 73,087 |
| 2022-02-17 | $3.95 | $4.08 | $3.83 | $3.97 | $3.97 | 245,478 |
| 2022-02-16 | $3.74 | $3.91 | $3.70 | $3.87 | $3.87 | 53,259 |
| 2022-02-15 | $3.64 | $3.78 | $3.62 | $3.74 | $3.74 | 29,668 |
| 2022-02-14 | $3.73 | $3.84 | $3.66 | $3.80 | $3.80 | 164,645 |
| 2022-02-11 | $3.43 | $3.77 | $3.38 | $3.73 | $3.73 | 70,377 |
| 2022-02-10 | $3.54 | $3.59 | $3.34 | $3.38 | $3.38 | 49,985 |
| 2022-02-09 | $3.63 | $3.63 | $3.48 | $3.50 | $3.50 | 54,002 |
| 2022-02-08 | $3.60 | $3.61 | $3.51 | $3.57 | $3.57 | 29,288 |
| 2022-02-07 | $3.25 | $3.66 | $3.25 | $3.60 | $3.60 | 69,804 |
| 2022-02-04 | $3.24 | $3.28 | $3.18 | $3.25 | $3.25 | 86,593 |
| 2022-02-03 | $3.40 | $3.40 | $3.23 | $3.28 | $3.28 | 85,494 |
| 2022-02-02 | $3.45 | $3.48 | $3.30 | $3.42 | $3.42 | 38,352 |
| 2022-02-01 | $3.34 | $3.43 | $3.26 | $3.40 | $3.40 | 63,952 |
| 2022-01-31 | $3.27 | $3.35 | $3.25 | $3.27 | $3.27 | 204,094 |
| 2022-01-28 | $3.42 | $3.45 | $3.22 | $3.23 | $3.23 | 180,363 |
| 2022-01-27 | $3.62 | $3.73 | $3.41 | $3.45 | $3.45 | 337,821 |
| 2022-01-26 | $3.96 | $4.00 | $3.68 | $3.69 | $3.69 | 150,907 |
| 2022-01-25 | $3.71 | $4.08 | $3.69 | $4.02 | $4.02 | 44,857 |
| 2022-01-24 | $3.74 | $3.80 | $3.56 | $3.76 | $3.76 | 64,378 |
| 2022-01-21 | $4.03 | $4.03 | $3.80 | $3.80 | $3.80 | 72,011 |
| 2022-01-20 | $3.98 | $4.16 | $3.97 | $4.03 | $4.03 | 64,805 |
| 2022-01-19 | $3.59 | $4.04 | $3.59 | $4.03 | $4.03 | 142,597 |
| 2022-01-18 | $3.55 | $3.62 | $3.49 | $3.56 | $3.56 | 41,058 |
| 2022-01-14 | $3.62 | $3.64 | $3.52 | $3.53 | $3.53 | 30,618 |
| 2022-01-13 | $3.70 | $3.78 | $3.61 | $3.62 | $3.62 | 25,865 |
| 2022-01-12 | $3.69 | $3.75 | $3.60 | $3.75 | $3.75 | 41,119 |
| 2022-01-11 | $3.63 | $3.69 | $3.55 | $3.67 | $3.67 | 43,847 |
| 2022-01-10 | $3.45 | $3.63 | $3.37 | $3.62 | $3.62 | 67,996 |
| 2022-01-07 | $3.45 | $3.50 | $3.39 | $3.45 | $3.45 | 31,263 |
| 2022-01-06 | $3.47 | $3.55 | $3.39 | $3.41 | $3.41 | 79,292 |
| 2022-01-05 | $3.73 | $3.74 | $3.53 | $3.53 | $3.53 | 48,179 |
| 2022-01-04 | $3.87 | $3.94 | $3.71 | $3.71 | $3.71 | 46,210 |
| 2022-01-03 | $3.81 | $3.88 | $3.64 | $3.88 | $3.88 | 43,349 |
| 2021-12-31 | $3.74 | $3.85 | $3.73 | $3.82 | $3.82 | 23,558 |
| 2021-12-30 | $3.67 | $3.73 | $3.57 | $3.64 | $3.64 | 85,247 |
| 2021-12-29 | $3.64 | $3.77 | $3.61 | $3.65 | $3.65 | 52,763 |
| 2021-12-28 | $3.83 | $3.83 | $3.65 | $3.65 | $3.65 | 25,127 |
| 2021-12-27 | $3.83 | $3.87 | $3.79 | $3.85 | $3.85 | 14,142 |
| 2021-12-23 | $3.74 | $3.83 | $3.74 | $3.80 | $3.80 | 17,414 |
| 2021-12-22 | $3.73 | $3.79 | $3.71 | $3.78 | $3.78 | 16,495 |
| 2021-12-21 | $3.77 | $3.79 | $3.69 | $3.75 | $3.75 | 70,542 |
| 2021-12-20 | $3.64 | $3.74 | $3.52 | $3.69 | $3.69 | 120,690 |
| 2021-12-17 | $3.83 | $3.88 | $3.68 | $3.71 | $3.71 | 97,791 |
| 2021-12-16 | $3.86 | $3.97 | $3.82 | $3.91 | $3.91 | 95,286 |
| 2021-12-15 | $3.92 | $3.92 | $3.71 | $3.79 | $3.79 | 90,012 |
| 2021-12-14 | $4.04 | $4.10 | $3.93 | $3.97 | $3.97 | 93,179 |
| 2021-12-13 | $4.21 | $4.26 | $4.13 | $4.15 | $4.15 | 48,483 |
| 2021-12-10 | $4.32 | $4.32 | $4.15 | $4.19 | $4.19 | 58,584 |
| 2021-12-09 | $4.65 | $4.65 | $4.22 | $4.30 | $4.30 | 153,815 |
| 2021-12-08 | $4.53 | $4.61 | $4.43 | $4.61 | $4.61 | 32,475 |
| 2021-12-07 | $4.42 | $4.55 | $4.35 | $4.51 | $4.51 | 397,670 |
| 2021-12-06 | $4.22 | $4.50 | $4.22 | $4.47 | $4.47 | 109,984 |
| 2021-12-03 | $4.25 | $4.32 | $4.14 | $4.26 | $4.26 | 90,811 |
| 2021-12-02 | $4.30 | $4.40 | $4.18 | $4.29 | $4.29 | 97,056 |
| 2021-12-01 | $4.33 | $4.49 | $4.25 | $4.25 | $4.25 | 119,306 |
| 2021-11-30 | $4.03 | $4.36 | $4.02 | $4.30 | $4.30 | 141,315 |
| 2021-11-29 | $4.12 | $4.12 | $4.02 | $4.06 | $4.06 | 90,464 |
| 2021-11-26 | $4.19 | $4.23 | $4.08 | $4.08 | $4.08 | 87,091 |
| 2021-11-24 | $4.07 | $4.21 | $4.03 | $4.18 | $4.18 | 31,251 |
| 2021-11-23 | $4.19 | $4.25 | $4.10 | $4.15 | $4.15 | 103,766 |
| 2021-11-22 | $4.19 | $4.30 | $4.07 | $4.28 | $4.28 | 92,342 |
| 2021-11-19 | $4.25 | $4.40 | $4.25 | $4.26 | $4.26 | 112,092 |
| 2021-11-18 | $4.25 | $4.35 | $4.20 | $4.30 | $4.30 | 35,302 |
| 2021-11-17 | $4.51 | $4.54 | $4.25 | $4.25 | $4.25 | 103,900 |
| 2021-11-16 | $4.31 | $4.65 | $4.31 | $4.47 | $4.47 | 251,774 |
| 2021-11-15 | $4.37 | $4.48 | $4.25 | $4.25 | $4.25 | 73,780 |
| 2021-11-12 | $4.48 | $4.48 | $4.24 | $4.42 | $4.42 | 185,479 |
| 2021-11-11 | $3.99 | $4.38 | $3.94 | $4.37 | $4.37 | 279,776 |
| 2021-11-10 | $3.84 | $4.02 | $3.84 | $3.88 | $3.88 | 102,967 |
| 2021-11-09 | $3.62 | $3.87 | $3.62 | $3.84 | $3.84 | 108,869 |
| 2021-11-08 | $3.65 | $3.69 | $3.60 | $3.62 | $3.62 | 100,138 |
| 2021-11-05 | $3.29 | $3.62 | $3.29 | $3.60 | $3.60 | 150,663 |
| 2021-11-04 | $3.49 | $3.58 | $3.36 | $3.36 | $3.36 | 79,254 |
| 2021-11-03 | $3.33 | $3.46 | $3.26 | $3.44 | $3.44 | 108,506 |
| 2021-11-02 | $3.42 | $3.43 | $3.31 | $3.36 | $3.36 | 80,172 |
| 2021-11-01 | $3.57 | $3.57 | $3.42 | $3.45 | $3.45 | 64,008 |
| 2021-10-29 | $3.40 | $3.54 | $3.38 | $3.52 | $3.52 | 74,458 |
| 2021-10-28 | $3.51 | $3.58 | $3.43 | $3.46 | $3.46 | 131,308 |
| 2021-10-27 | $3.60 | $3.61 | $3.48 | $3.54 | $3.54 | 102,848 |
| 2021-10-26 | $3.54 | $3.60 | $3.46 | $3.59 | $3.59 | 34,679 |
| 2021-10-25 | $3.42 | $3.65 | $3.42 | $3.57 | $3.57 | 161,334 |
| 2021-10-22 | $3.42 | $3.54 | $3.33 | $3.38 | $3.38 | 107,111 |
| 2021-10-21 | $3.37 | $3.45 | $3.32 | $3.36 | $3.36 | 47,031 |
| 2021-10-20 | $3.39 | $3.45 | $3.32 | $3.36 | $3.36 | 163,692 |
| 2021-10-19 | $3.32 | $3.35 | $3.19 | $3.35 | $3.35 | 174,168 |
| 2021-10-18 | $3.41 | $3.41 | $3.19 | $3.20 | $3.20 | 328,078 |
| 2021-10-15 | $3.47 | $3.56 | $3.42 | $3.46 | $3.46 | 51,332 |
| 2021-10-14 | $3.60 | $3.60 | $3.44 | $3.56 | $3.56 | 70,616 |
| 2021-10-13 | $3.41 | $3.59 | $3.41 | $3.49 | $3.49 | 199,492 |
| 2021-10-12 | $3.04 | $3.44 | $2.97 | $3.41 | $3.41 | 269,618 |
| 2021-10-11 | $3.28 | $3.34 | $2.83 | $3.02 | $3.02 | 371,588 |
| 2021-10-08 | $3.42 | $3.42 | $3.17 | $3.28 | $3.28 | 219,801 |
| 2021-10-07 | $3.39 | $3.43 | $3.29 | $3.33 | $3.33 | 326,663 |
| 2021-10-06 | $3.18 | $3.43 | $3.18 | $3.40 | $3.40 | 66,961 |
| 2021-10-05 | $3.25 | $3.27 | $3.10 | $3.24 | $3.24 | 104,761 |
| 2021-10-04 | $3.27 | $3.27 | $3.17 | $3.21 | $3.21 | 58,954 |
| 2021-10-01 | $3.29 | $3.30 | $3.18 | $3.25 | $3.25 | 48,889 |
| 2021-09-30 | $3.39 | $3.47 | $3.28 | $3.28 | $3.28 | 76,071 |
| 2021-09-29 | $3.57 | $3.57 | $3.31 | $3.31 | $3.31 | 287,483 |
| 2021-09-28 | $3.59 | $3.64 | $3.54 | $3.55 | $3.55 | 149,629 |
| 2021-09-27 | $3.63 | $3.70 | $3.63 | $3.63 | $3.63 | 56,018 |
| 2021-09-24 | $3.63 | $3.76 | $3.48 | $3.62 | $3.62 | 220,784 |
| 2021-09-23 | $3.73 | $3.73 | $3.57 | $3.62 | $3.62 | 86,279 |
| 2021-09-22 | $3.72 | $3.87 | $3.68 | $3.72 | $3.72 | 86,418 |
| 2021-09-21 | $3.75 | $3.81 | $3.68 | $3.70 | $3.70 | 64,097 |
| 2021-09-20 | $3.69 | $3.75 | $3.49 | $3.72 | $3.72 | 145,919 |
| 2021-09-17 | $3.72 | $3.74 | $3.60 | $3.72 | $3.72 | 112,090 |
| 2021-09-16 | $3.67 | $3.75 | $3.55 | $3.74 | $3.74 | 108,917 |
| 2021-09-15 | $3.78 | $3.80 | $3.67 | $3.71 | $3.71 | 44,515 |
| 2021-09-14 | $3.66 | $3.77 | $3.58 | $3.75 | $3.75 | 74,203 |
| 2021-09-13 | $3.58 | $3.70 | $3.52 | $3.65 | $3.65 | 101,252 |
| 2021-09-10 | $3.63 | $3.74 | $3.55 | $3.56 | $3.56 | 38,905 |
| 2021-09-09 | $3.66 | $3.66 | $3.56 | $3.64 | $3.64 | 108,613 |
| 2021-09-08 | $3.75 | $3.75 | $3.49 | $3.60 | $3.60 | 131,016 |
| 2021-09-07 | $3.91 | $3.91 | $3.67 | $3.69 | $3.69 | 148,508 |
| 2021-09-03 | $4.00 | $4.10 | $3.92 | $3.94 | $3.94 | 123,738 |
| 2021-09-02 | $3.93 | $4.02 | $3.92 | $3.93 | $3.93 | 102,138 |
| 2021-09-01 | $3.97 | $4.08 | $3.92 | $3.96 | $3.96 | 61,124 |
| 2021-08-31 | $3.80 | $4.01 | $3.80 | $3.93 | $3.93 | 117,023 |
| 2021-08-30 | $3.91 | $3.93 | $3.72 | $3.82 | $3.82 | 120,131 |
| 2021-08-27 | $3.64 | $4.00 | $3.63 | $3.90 | $3.90 | 202,804 |
| 2021-08-26 | $3.68 | $3.78 | $3.63 | $3.67 | $3.67 | 25,532 |
| 2021-08-25 | $3.73 | $3.79 | $3.65 | $3.74 | $3.74 | 116,516 |
| 2021-08-24 | $3.71 | $3.83 | $3.61 | $3.78 | $3.78 | 141,129 |
| 2021-08-23 | $3.47 | $3.76 | $3.47 | $3.69 | $3.69 | 115,383 |
| 2021-08-20 | $3.46 | $3.47 | $3.34 | $3.37 | $3.37 | 101,122 |
| 2021-08-19 | $3.61 | $3.62 | $3.40 | $3.43 | $3.43 | 170,431 |
| 2021-08-18 | $3.68 | $3.71 | $3.57 | $3.66 | $3.66 | 40,183 |
| 2021-08-17 | $3.73 | $3.82 | $3.65 | $3.70 | $3.70 | 113,831 |
| 2021-08-16 | $3.74 | $3.80 | $3.70 | $3.74 | $3.74 | 62,533 |
| 2021-08-13 | $3.77 | $3.87 | $3.73 | $3.76 | $3.76 | 65,530 |
| 2021-08-12 | $3.77 | $3.77 | $3.62 | $3.71 | $3.71 | 53,206 |
| 2021-08-11 | $3.47 | $3.79 | $3.46 | $3.77 | $3.77 | 230,325 |
| 2021-08-10 | $3.50 | $3.50 | $3.38 | $3.40 | $3.40 | 220,999 |
| 2021-08-09 | $3.66 | $3.66 | $3.45 | $3.48 | $3.48 | 551,901 |
| 2021-08-06 | $3.84 | $3.84 | $3.65 | $3.72 | $3.72 | 73,705 |
| 2021-08-05 | $3.89 | $3.95 | $3.78 | $3.78 | $3.78 | 176,650 |
| 2021-08-04 | $4.03 | $4.13 | $3.82 | $3.83 | $3.83 | 142,838 |
| 2021-08-03 | $4.17 | $4.17 | $3.89 | $3.97 | $3.97 | 125,962 |
| 2021-08-02 | $4.17 | $4.20 | $3.96 | $4.16 | $4.16 | 162,685 |
| 2021-07-30 | $3.86 | $4.22 | $3.84 | $4.21 | $4.21 | 252,934 |
| 2021-07-29 | $3.90 | $3.92 | $3.81 | $3.91 | $3.91 | 101,802 |
| 2021-07-28 | $3.61 | $3.79 | $3.61 | $3.79 | $3.79 | 178,878 |
| 2021-07-27 | $3.81 | $3.81 | $3.59 | $3.67 | $3.67 | 132,814 |
| 2021-07-26 | $3.61 | $3.82 | $3.58 | $3.82 | $3.82 | 171,170 |
| 2021-07-23 | $3.67 | $3.72 | $3.55 | $3.60 | $3.60 | 208,266 |
| 2021-07-22 | $3.76 | $3.80 | $3.64 | $3.72 | $3.72 | 144,247 |
| 2021-07-21 | $3.47 | $3.80 | $3.47 | $3.77 | $3.77 | 253,175 |
| 2021-07-20 | $3.45 | $3.55 | $3.40 | $3.50 | $3.50 | 182,865 |
| 2021-07-19 | $3.53 | $3.53 | $3.34 | $3.38 | $3.38 | 362,810 |
| 2021-07-16 | $3.78 | $3.81 | $3.56 | $3.59 | $3.59 | 218,516 |
| 2021-07-15 | $3.88 | $3.89 | $3.72 | $3.78 | $3.78 | 216,377 |
| 2021-07-14 | $3.86 | $3.96 | $3.81 | $3.89 | $3.89 | 155,315 |
| 2021-07-13 | $3.80 | $3.94 | $3.77 | $3.78 | $3.78 | 87,276 |
| 2021-07-12 | $3.96 | $4.02 | $3.79 | $3.80 | $3.80 | 237,610 |
| 2021-07-09 | $3.88 | $4.08 | $3.88 | $4.01 | $4.01 | 291,048 |
| 2021-07-08 | $3.92 | $3.92 | $3.75 | $3.85 | $3.85 | 200,094 |
| 2021-07-07 | $4.08 | $4.08 | $3.89 | $3.94 | $3.94 | 83,057 |
| 2021-07-06 | $4.11 | $4.28 | $4.01 | $4.02 | $4.02 | 343,062 |
| 2021-07-02 | $4.12 | $4.12 | $3.90 | $4.09 | $4.09 | 198,162 |
| 2021-07-01 | $4.12 | $4.12 | $3.94 | $4.01 | $4.01 | 207,976 |
| 2021-06-30 | $3.84 | $4.14 | $3.81 | $4.12 | $4.12 | 370,181 |
| 2021-06-29 | $3.75 | $3.86 | $3.70 | $3.77 | $3.77 | 344,360 |
| 2021-06-28 | $3.99 | $3.99 | $3.70 | $3.75 | $3.75 | 422,637 |
| 2021-06-25 | $3.90 | $3.93 | $3.82 | $3.85 | $3.85 | 374,566 |
| 2021-06-24 | $3.94 | $3.94 | $3.84 | $3.86 | $3.86 | 99,059 |
| 2021-06-23 | $4.00 | $4.07 | $3.89 | $3.90 | $3.90 | 191,658 |
| 2021-06-22 | $4.10 | $4.15 | $3.85 | $3.86 | $3.86 | 338,410 |
| 2021-06-21 | $4.00 | $4.19 | $3.95 | $4.14 | $4.14 | 338,569 |
| 2021-06-18 | $4.49 | $4.50 | $4.18 | $4.18 | $4.18 | 145,095 |
| 2021-06-17 | $4.45 | $4.68 | $4.28 | $4.45 | $4.45 | 298,917 |
| 2021-06-16 | $4.60 | $5.02 | $4.60 | $4.88 | $4.88 | 222,168 |
| 2021-06-15 | $4.83 | $5.00 | $4.52 | $4.55 | $4.55 | 218,719 |
| 2021-06-14 | $4.60 | $4.99 | $4.49 | $4.77 | $4.77 | 279,014 |
| 2021-06-11 | $4.65 | $4.78 | $4.59 | $4.60 | $4.60 | 368,485 |
| 2021-06-10 | $4.50 | $4.67 | $4.34 | $4.67 | $4.67 | 256,957 |
| 2021-06-09 | $4.40 | $4.49 | $4.34 | $4.46 | $4.46 | 154,252 |
| 2021-06-08 | $4.40 | $4.56 | $4.38 | $4.39 | $4.39 | 118,776 |
| 2021-06-07 | $4.42 | $4.49 | $4.33 | $4.47 | $4.47 | 114,595 |
| 2021-06-04 | $4.50 | $4.50 | $4.24 | $4.43 | $4.43 | 385,891 |
| 2021-06-03 | $4.56 | $4.56 | $4.36 | $4.38 | $4.38 | 143,705 |
| 2021-06-02 | $4.70 | $4.79 | $4.64 | $4.66 | $4.66 | 64,506 |
| 2021-06-01 | $4.90 | $4.90 | $4.65 | $4.66 | $4.66 | 167,137 |
| 2021-05-28 | $4.57 | $4.90 | $4.54 | $4.89 | $4.89 | 239,726 |
| 2021-05-27 | $4.44 | $4.71 | $4.44 | $4.62 | $4.62 | 184,131 |
| 2021-05-26 | $4.76 | $4.84 | $4.52 | $4.53 | $4.53 | 304,170 |
| 2021-05-25 | $4.63 | $4.86 | $4.63 | $4.73 | $4.73 | 108,400 |
| 2021-05-24 | $4.71 | $4.73 | $4.58 | $4.67 | $4.67 | 48,887 |
| 2021-05-21 | $4.55 | $4.71 | $4.53 | $4.71 | $4.71 | 300,494 |
| 2021-05-20 | $4.37 | $4.58 | $4.37 | $4.52 | $4.52 | 170,053 |
| 2021-05-19 | $4.47 | $4.54 | $4.28 | $4.39 | $4.39 | 170,243 |
| 2021-05-18 | $4.58 | $4.62 | $4.44 | $4.56 | $4.56 | 191,062 |
| 2021-05-17 | $4.04 | $4.55 | $4.03 | $4.53 | $4.53 | 404,119 |
| 2021-05-14 | $4.02 | $4.11 | $3.99 | $4.01 | $4.01 | 177,203 |
| 2021-05-13 | $4.14 | $4.15 | $3.91 | $3.97 | $3.97 | 211,291 |
| 2021-05-12 | $4.35 | $4.35 | $4.10 | $4.13 | $4.13 | 73,712 |
| 2021-05-11 | $4.20 | $4.45 | $4.10 | $4.38 | $4.38 | 240,142 |
| 2021-05-10 | $4.42 | $4.45 | $4.25 | $4.37 | $4.37 | 492,941 |
| 2021-05-07 | $3.79 | $4.18 | $3.79 | $4.16 | $4.16 | 384,717 |
| 2021-05-06 | $3.59 | $3.84 | $3.59 | $3.74 | $3.74 | 367,535 |
| 2021-05-05 | $3.55 | $3.60 | $3.53 | $3.58 | $3.58 | 120,448 |
| 2021-05-04 | $3.70 | $3.73 | $3.51 | $3.55 | $3.55 | 187,606 |
| 2021-05-03 | $3.45 | $3.79 | $3.45 | $3.68 | $3.68 | 424,592 |
| 2021-04-30 | $3.70 | $3.72 | $3.59 | $3.59 | $3.59 | 235,157 |
| 2021-04-29 | $3.73 | $3.77 | $3.69 | $3.71 | $3.71 | 129,967 |
| 2021-04-28 | $3.79 | $3.82 | $3.69 | $3.79 | $3.79 | 124,432 |
| 2021-04-27 | $3.80 | $3.87 | $3.76 | $3.79 | $3.79 | 178,537 |
| 2021-04-26 | $3.93 | $3.93 | $3.76 | $3.82 | $3.82 | 251,575 |
| 2021-04-23 | $3.95 | $3.98 | $3.79 | $3.83 | $3.83 | 200,464 |
| 2021-04-22 | $4.08 | $4.08 | $3.90 | $3.91 | $3.91 | 119,820 |
| 2021-04-21 | $3.85 | $4.13 | $3.85 | $4.09 | $4.09 | 311,215 |
| 2021-04-20 | $3.74 | $3.84 | $3.74 | $3.84 | $3.84 | 117,570 |
| 2021-04-19 | $3.92 | $3.92 | $3.76 | $3.78 | $3.78 | 116,388 |
| 2021-04-16 | $3.89 | $4.01 | $3.75 | $3.97 | $3.97 | 307,793 |
| 2021-04-15 | $3.86 | $3.99 | $3.77 | $3.86 | $3.86 | 366,438 |
| 2021-04-14 | $3.78 | $3.86 | $3.74 | $3.77 | $3.77 | 242,441 |
| 2021-04-13 | $3.85 | $3.98 | $3.77 | $3.77 | $3.77 | 260,069 |
| 2021-04-12 | $4.01 | $4.01 | $3.75 | $3.79 | $3.79 | 128,524 |
| 2021-04-09 | $3.92 | $3.99 | $3.86 | $3.93 | $3.93 | 81,063 |
| 2021-04-08 | $3.92 | $3.98 | $3.81 | $3.96 | $3.96 | 231,904 |
| 2021-04-07 | $3.80 | $3.83 | $3.67 | $3.83 | $3.83 | 109,619 |
| 2021-04-06 | $3.78 | $3.90 | $3.77 | $3.79 | $3.79 | 250,547 |
| 2021-04-05 | $3.76 | $3.94 | $3.68 | $3.74 | $3.74 | 451,169 |
| 2021-04-01 | $3.72 | $3.85 | $3.65 | $3.75 | $3.75 | 383,412 |
| 2021-03-31 | $3.60 | $3.77 | $3.56 | $3.71 | $3.71 | 485,332 |
| 2021-03-30 | $3.68 | $3.78 | $3.55 | $3.62 | $3.62 | 547,385 |
| 2021-03-29 | $3.77 | $3.83 | $3.63 | $3.83 | $3.83 | 174,782 |
| 2021-03-26 | $3.89 | $3.91 | $3.79 | $3.86 | $3.86 | 142,174 |
| 2021-03-25 | $3.84 | $3.90 | $3.74 | $3.87 | $3.87 | 173,748 |
| 2021-03-24 | $3.77 | $3.88 | $3.71 | $3.84 | $3.84 | 450,833 |
| 2021-03-23 | $3.82 | $3.84 | $3.68 | $3.72 | $3.72 | 274,703 |
| 2021-03-22 | $3.83 | $3.91 | $3.71 | $3.83 | $3.83 | 321,919 |
| 2021-03-19 | $3.93 | $3.98 | $3.80 | $3.89 | $3.89 | 275,138 |
| 2021-03-18 | $3.92 | $4.03 | $3.81 | $3.87 | $3.87 | 433,781 |
| 2021-03-17 | $3.88 | $4.00 | $3.72 | $3.94 | $3.94 | 440,740 |
| 2021-03-16 | $4.11 | $4.19 | $3.83 | $3.88 | $3.88 | 624,681 |
| 2021-03-15 | $3.80 | $4.18 | $3.80 | $4.13 | $4.13 | 888,135 |
| 2021-03-12 | $3.64 | $3.81 | $3.56 | $3.78 | $3.78 | 521,233 |
| 2021-03-11 | $3.85 | $3.93 | $3.66 | $3.69 | $3.69 | 418,081 |
| 2021-03-10 | $3.77 | $3.93 | $3.60 | $3.82 | $3.82 | 419,997 |
| 2021-03-09 | $3.65 | $3.89 | $3.52 | $3.74 | $3.74 | 584,122 |
| 2021-03-08 | $3.56 | $3.79 | $3.44 | $3.54 | $3.54 | 951,623 |
| 2021-03-05 | $3.25 | $3.42 | $3.13 | $3.42 | $3.42 | 665,749 |
| 2021-03-04 | $3.25 | $3.28 | $3.02 | $3.23 | $3.23 | 462,525 |
| 2021-03-03 | $3.49 | $3.50 | $3.26 | $3.29 | $3.29 | 462,380 |
| 2021-03-02 | $3.41 | $3.59 | $3.35 | $3.50 | $3.50 | 732,621 |
| 2021-03-01 | $3.45 | $3.66 | $3.34 | $3.39 | $3.39 | 369,168 |
| 2021-02-26 | $3.78 | $3.78 | $3.38 | $3.40 | $3.40 | 361,264 |
| 2021-02-25 | $4.05 | $4.08 | $3.70 | $3.71 | $3.71 | 426,979 |
| 2021-02-24 | $3.91 | $4.12 | $3.91 | $4.12 | $4.12 | 278,138 |
| 2021-02-23 | $4.18 | $4.20 | $3.80 | $3.99 | $3.99 | 354,297 |
| 2021-02-22 | $4.19 | $4.30 | $3.95 | $4.24 | $4.24 | 829,844 |
| 2021-02-19 | $3.95 | $3.95 | $3.67 | $3.80 | $3.80 | 485,255 |
| 2021-02-18 | $3.78 | $3.96 | $3.75 | $3.77 | $3.77 | 389,303 |
| 2021-02-17 | $4.02 | $4.05 | $3.77 | $3.78 | $3.78 | 349,484 |
| 2021-02-16 | $4.20 | $4.27 | $4.00 | $4.02 | $4.02 | 262,309 |
| 2021-02-12 | $4.11 | $4.21 | $3.95 | $4.14 | $4.14 | 134,776 |
| 2021-02-11 | $4.29 | $4.36 | $4.11 | $4.14 | $4.14 | 193,865 |
| 2021-02-10 | $4.48 | $4.54 | $4.29 | $4.37 | $4.37 | 288,057 |
| 2021-02-09 | $4.52 | $4.54 | $4.38 | $4.42 | $4.42 | 214,840 |
| 2021-02-08 | $4.53 | $4.54 | $4.29 | $4.47 | $4.47 | 386,296 |
| 2021-02-05 | $4.30 | $4.34 | $4.13 | $4.34 | $4.34 | 300,591 |
| 2021-02-04 | $4.26 | $4.26 | $4.06 | $4.18 | $4.18 | 393,768 |
| 2021-02-03 | $4.22 | $4.29 | $4.11 | $4.18 | $4.18 | 213,837 |
| 2021-02-02 | $4.20 | $4.38 | $4.14 | $4.18 | $4.18 | 64,662 |
| 2021-02-01 | $4.46 | $4.57 | $4.18 | $4.25 | $4.25 | 97,182 |
| 2021-01-29 | $4.38 | $4.55 | $4.20 | $4.34 | $4.34 | 358,845 |
| 2021-01-28 | $4.09 | $4.51 | $4.09 | $4.28 | $4.28 | 250,844 |
| 2021-01-27 | $4.32 | $4.32 | $4.06 | $4.08 | $4.08 | 156,311 |
| 2021-01-26 | $4.45 | $4.51 | $4.23 | $4.33 | $4.33 | 149,444 |
| 2021-01-25 | $4.64 | $4.64 | $4.27 | $4.32 | $4.32 | 95,219 |
| 2021-01-22 | $4.55 | $4.60 | $4.14 | $4.52 | $4.52 | 124,618 |
| 2021-01-21 | $4.95 | $4.95 | $4.56 | $4.60 | $4.60 | 78,273 |
| 2021-01-20 | $4.91 | $5.00 | $4.75 | $4.85 | $4.85 | 162,070 |
| 2021-01-19 | $4.85 | $4.95 | $4.75 | $4.83 | $4.83 | 60,281 |
| 2021-01-15 | $4.99 | $5.00 | $4.70 | $4.72 | $4.72 | 206,043 |
| 2021-01-14 | $5.00 | $5.04 | $4.90 | $4.99 | $4.99 | 199,061 |
| 2021-01-13 | $5.11 | $5.20 | $4.95 | $4.96 | $4.96 | 156,983 |
| 2021-01-12 | $5.04 | $5.35 | $5.04 | $5.13 | $5.13 | 63,700 |
| 2021-01-11 | $5.25 | $5.25 | $5.04 | $5.12 | $5.12 | 101,951 |
| 2021-01-08 | $5.67 | $5.67 | $5.09 | $5.24 | $5.24 | 188,054 |
| 2021-01-07 | $5.59 | $5.68 | $5.32 | $5.59 | $5.59 | 34,855 |
| 2021-01-06 | $5.56 | $5.64 | $5.00 | $5.54 | $5.54 | 113,473 |
| 2021-01-05 | $5.76 | $5.76 | $5.55 | $5.64 | $5.64 | 47,503 |
| 2021-01-04 | $5.12 | $5.75 | $5.12 | $5.63 | $5.63 | 170,247 |
| 2020-12-31 | $5.77 | $5.94 | $5.33 | $5.39 | $5.39 | 137,164 |
| 2020-12-30 | $5.06 | $5.58 | $5.06 | $5.47 | $5.47 | 162,292 |
| 2020-12-29 | $5.41 | $5.42 | $4.90 | $5.00 | $5.00 | 154,429 |
| 2020-12-28 | $5.20 | $6.04 | $5.20 | $5.58 | $5.58 | 136,710 |
| 2020-12-24 | $4.81 | $5.04 | $4.81 | $4.97 | $4.97 | 24,355 |
| 2020-12-23 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 133,253 |
| 2020-12-22 | $5.39 | $5.39 | $4.49 | $4.68 | $4.68 | 134,706 |
Orla Mining Ltd (ORLA) News Headlines
Recent Orla Mining Ltd (ORLA) News
Similar Companies to Orla Mining Ltd (ORLA) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |