Powerbridge Technologies Co Ltd (PBTS) Exchange: NASDAQ
Data as of April 19, 2024
$0.70 ($-0.02) -2.78%
Powerbridge Technologies Co Ltd - Daily Information
Click for more stock information on Powerbridge Technologies Co Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $0.75 |
| Previous Close | $0.70 |
| High | $0.80 |
| Low | $0.70 |
| Adjusted Open | $0.75 |
| Previous Adjusted Close | $0.70 |
| Adjusted High | $0.80 |
| Adjusted Low | $0.70 |
About Powerbridge Technologies Co Ltd (PBTS)
Powerbridge Technologies Company Ltd Ordinary Shares
Invest in Powerbridge Technologies Co Ltd (PBTS)
Historical Stock Data for Powerbridge Technologies Co Ltd (PBTS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $0.75 | $0.80 | $0.70 | $0.70 | $0.70 | 372,614 |
| 2024-04-11 | $0.73 | $0.84 | $0.72 | $0.72 | $0.72 | 463,645 |
| 2024-04-10 | $0.73 | $0.75 | $0.69 | $0.75 | $0.75 | 592,118 |
| 2024-04-09 | $0.70 | $0.73 | $0.69 | $0.69 | $0.69 | 147,745 |
| 2024-04-08 | $0.74 | $0.78 | $0.69 | $0.71 | $0.71 | 123,565 |
| 2024-04-05 | $0.71 | $0.78 | $0.69 | $0.71 | $0.71 | 94,154 |
| 2024-04-04 | $0.78 | $0.82 | $0.71 | $0.71 | $0.71 | 165,391 |
| 2024-04-03 | $0.76 | $0.89 | $0.76 | $0.80 | $0.80 | 260,591 |
| 2024-04-02 | $0.86 | $0.89 | $0.72 | $0.79 | $0.79 | 199,798 |
| 2024-04-01 | $0.72 | $0.96 | $0.72 | $0.90 | $0.90 | 2,016,246 |
| 2024-03-28 | $0.57 | $1.00 | $0.57 | $0.99 | $0.99 | 3,421,393 |
| 2024-03-27 | $0.59 | $0.62 | $0.56 | $0.58 | $0.58 | 181,598 |
| 2024-03-26 | $0.59 | $0.63 | $0.58 | $0.59 | $0.59 | 209,505 |
| 2024-03-25 | $0.61 | $0.63 | $0.52 | $0.62 | $0.62 | 110,946 |
| 2024-03-22 | $0.62 | $0.65 | $0.60 | $0.63 | $0.63 | 103,410 |
| 2024-03-21 | $0.62 | $0.66 | $0.62 | $0.63 | $0.63 | 101,691 |
| 2024-03-20 | $0.62 | $0.66 | $0.61 | $0.63 | $0.63 | 131,400 |
| 2024-03-19 | $0.65 | $0.67 | $0.60 | $0.61 | $0.61 | 132,840 |
| 2024-03-18 | $0.57 | $0.71 | $0.55 | $0.67 | $0.67 | 604,185 |
| 2024-03-15 | $0.51 | $0.61 | $0.50 | $0.57 | $0.57 | 393,612 |
| 2024-03-14 | $0.54 | $0.58 | $0.48 | $0.51 | $0.51 | 207,603 |
| 2024-03-13 | $0.57 | $0.61 | $0.55 | $0.56 | $0.56 | 199,749 |
| 2024-03-12 | $0.67 | $0.68 | $0.55 | $0.57 | $0.57 | 639,047 |
| 2024-03-11 | $0.64 | $0.72 | $0.61 | $0.68 | $0.68 | 859,693 |
| 2024-03-08 | $0.66 | $0.69 | $0.63 | $0.66 | $0.66 | 274,169 |
| 2024-03-07 | $0.69 | $0.73 | $0.62 | $0.66 | $0.66 | 280,987 |
| 2024-03-06 | $0.80 | $0.80 | $0.65 | $0.68 | $0.68 | 1,395,747 |
| 2024-03-05 | $0.75 | $0.76 | $0.70 | $0.74 | $0.74 | 359,386 |
| 2024-03-04 | $0.79 | $0.80 | $0.69 | $0.77 | $0.77 | 533,867 |
| 2024-03-01 | $0.88 | $0.88 | $0.73 | $0.76 | $0.76 | 871,187 |
| 2024-02-29 | $0.87 | $0.89 | $0.75 | $0.83 | $0.83 | 332,410 |
| 2024-02-28 | $0.88 | $0.90 | $0.80 | $0.84 | $0.84 | 1,294,731 |
| 2024-02-27 | $0.73 | $0.75 | $0.65 | $0.75 | $0.75 | 414,896 |
| 2024-02-26 | $0.71 | $0.74 | $0.64 | $0.73 | $0.73 | 437,411 |
| 2024-02-23 | $0.80 | $0.84 | $0.67 | $0.72 | $0.72 | 1,364,376 |
| 2024-02-22 | $0.98 | $1.01 | $0.87 | $0.87 | $0.87 | 4,577,341 |
| 2024-02-21 | $0.94 | $1.04 | $0.87 | $1.01 | $1.01 | 701,309 |
| 2024-02-20 | $0.77 | $1.00 | $0.74 | $1.00 | $1.00 | 997,033 |
| 2024-02-16 | $0.84 | $0.84 | $0.76 | $0.77 | $0.77 | 232,430 |
| 2024-02-15 | $0.75 | $0.89 | $0.75 | $0.82 | $0.82 | 586,068 |
| 2024-02-14 | $0.68 | $0.78 | $0.68 | $0.71 | $0.71 | 190,111 |
| 2024-02-13 | $0.88 | $0.91 | $0.62 | $0.68 | $0.68 | 514,874 |
| 2024-02-12 | $0.92 | $0.96 | $0.85 | $0.85 | $0.85 | 202,446 |
| 2024-02-09 | $0.86 | $0.92 | $0.81 | $0.87 | $0.87 | 147,180 |
| 2024-02-08 | $0.92 | $0.97 | $0.80 | $0.86 | $0.86 | 292,045 |
| 2024-02-07 | $1.12 | $1.12 | $0.90 | $0.92 | $0.92 | 249,166 |
| 2024-02-06 | $1.05 | $1.21 | $1.00 | $1.03 | $1.03 | 154,946 |
| 2024-02-05 | $1.44 | $1.50 | $1.01 | $1.04 | $1.04 | 397,641 |
| 2024-02-02 | $1.40 | $1.54 | $1.38 | $1.40 | $1.40 | 278,798 |
| 2024-02-01 | $1.41 | $1.53 | $1.24 | $1.45 | $1.45 | 351,436 |
| 2024-01-31 | $1.13 | $1.42 | $1.10 | $1.34 | $1.34 | 453,511 |
| 2024-01-30 | $1.08 | $1.15 | $0.98 | $1.15 | $1.15 | 131,325 |
| 2024-01-29 | $1.09 | $1.10 | $0.95 | $1.10 | $1.10 | 383,212 |
| 2024-01-26 | $1.02 | $1.11 | $0.90 | $1.03 | $1.03 | 234,228 |
| 2024-01-25 | $1.06 | $1.25 | $1.06 | $1.08 | $1.08 | 368,188 |
| 2024-01-24 | $1.17 | $1.38 | $1.01 | $1.05 | $1.05 | 476,362 |
| 2024-01-23 | $1.02 | $1.14 | $1.00 | $1.06 | $1.06 | 36,090 |
| 2024-01-22 | $1.04 | $1.08 | $0.98 | $1.02 | $1.02 | 56,307 |
| 2024-01-19 | $1.01 | $1.09 | $0.95 | $1.04 | $1.04 | 105,641 |
| 2024-01-18 | $0.99 | $1.10 | $0.92 | $1.01 | $1.01 | 103,144 |
| 2024-01-17 | $1.04 | $1.06 | $0.94 | $1.01 | $1.01 | 25,374 |
| 2024-01-16 | $1.00 | $1.03 | $0.91 | $1.01 | $1.01 | 91,459 |
| 2024-01-12 | $1.02 | $1.11 | $0.96 | $1.01 | $1.01 | 77,824 |
| 2024-01-11 | $1.22 | $1.25 | $0.90 | $1.00 | $1.00 | 233,152 |
| 2024-01-10 | $1.44 | $1.51 | $1.19 | $1.20 | $1.20 | 181,169 |
| 2024-01-09 | $1.53 | $1.53 | $1.40 | $1.43 | $1.43 | 98,430 |
| 2024-01-08 | $1.41 | $1.52 | $1.41 | $1.48 | $1.48 | 67,721 |
| 2024-01-05 | $1.54 | $1.57 | $1.41 | $1.41 | $1.41 | 99,811 |
| 2024-01-04 | $1.54 | $1.62 | $1.40 | $1.47 | $1.47 | 151,009 |
| 2024-01-03 | $1.53 | $1.70 | $1.40 | $1.53 | $1.53 | 235,715 |
| 2024-01-02 | $1.59 | $1.74 | $1.45 | $1.51 | $1.51 | 383,697 |
| 2023-12-29 | $1.42 | $1.62 | $1.40 | $1.50 | $1.50 | 190,025 |
| 2023-12-28 | $1.56 | $1.62 | $1.40 | $1.41 | $1.41 | 149,836 |
| 2023-12-27 | $1.40 | $1.59 | $1.33 | $1.56 | $1.56 | 242,271 |
| 2023-12-26 | $1.27 | $1.45 | $1.25 | $1.37 | $1.37 | 124,870 |
| 2023-12-22 | $1.31 | $1.46 | $1.20 | $1.26 | $1.26 | 156,429 |
| 2023-12-21 | $1.17 | $1.58 | $1.17 | $1.33 | $1.33 | 732,554 |
| 2023-12-20 | $1.10 | $1.20 | $1.05 | $1.14 | $1.14 | 169,795 |
| 2023-12-19 | $1.19 | $1.19 | $1.08 | $1.10 | $1.10 | 98,848 |
| 2023-12-18 | $1.21 | $1.21 | $1.15 | $1.19 | $1.19 | 119,715 |
| 2023-12-15 | $1.13 | $1.23 | $1.13 | $1.16 | $1.16 | 101,855 |
| 2023-12-14 | $1.14 | $1.22 | $1.05 | $1.13 | $1.13 | 136,888 |
| 2023-12-13 | $1.14 | $1.15 | $1.03 | $1.15 | $1.15 | 81,081 |
| 2023-12-12 | $1.22 | $1.22 | $1.10 | $1.14 | $1.14 | 128,961 |
| 2023-12-11 | $1.16 | $1.21 | $1.05 | $1.11 | $1.11 | 161,864 |
| 2023-12-08 | $1.39 | $1.39 | $1.13 | $1.22 | $1.22 | 308,987 |
| 2023-12-07 | $1.10 | $1.36 | $1.02 | $1.17 | $1.17 | 569,857 |
| 2023-12-06 | $0.88 | $1.06 | $0.83 | $1.02 | $1.02 | 271,441 |
| 2023-12-05 | $0.99 | $0.99 | $0.83 | $0.88 | $0.88 | 210,264 |
| 2023-12-04 | $1.00 | $1.08 | $0.94 | $1.01 | $1.01 | 455,472 |
| 2023-12-01 | $0.84 | $0.94 | $0.77 | $0.89 | $0.89 | 132,607 |
| 2023-11-30 | $0.73 | $0.88 | $0.72 | $0.83 | $0.83 | 338,154 |
| 2023-11-29 | $0.63 | $0.71 | $0.63 | $0.70 | $0.70 | 129,336 |
| 2023-11-28 | $0.62 | $0.69 | $0.62 | $0.65 | $0.65 | 135,318 |
| 2023-11-27 | $0.58 | $0.64 | $0.56 | $0.63 | $0.63 | 149,768 |
| 2023-11-24 | $0.58 | $0.60 | $0.55 | $0.58 | $0.58 | 45,934 |
| 2023-11-22 | $0.60 | $0.60 | $0.54 | $0.58 | $0.58 | 45,119 |
| 2023-11-21 | $0.65 | $0.69 | $0.57 | $0.59 | $0.59 | 80,811 |
| 2023-11-20 | $0.70 | $0.74 | $0.62 | $0.65 | $0.65 | 249,350 |
| 2023-11-17 | $0.55 | $0.90 | $0.55 | $0.76 | $0.76 | 853,335 |
| 2023-11-16 | $0.54 | $0.55 | $0.50 | $0.55 | $0.55 | 54,524 |
| 2023-11-15 | $0.54 | $0.54 | $0.50 | $0.52 | $0.52 | 129,474 |
| 2023-11-14 | $0.48 | $0.52 | $0.45 | $0.51 | $0.51 | 119,013 |
| 2023-11-13 | $0.48 | $0.48 | $0.43 | $0.45 | $0.45 | 56,693 |
| 2023-11-10 | $0.58 | $0.58 | $0.44 | $0.45 | $0.45 | 205,039 |
| 2023-11-09 | $0.52 | $0.63 | $0.50 | $0.52 | $0.52 | 234,338 |
| 2023-11-08 | $0.50 | $0.57 | $0.50 | $0.55 | $0.55 | 122,259 |
| 2023-11-07 | $0.48 | $0.52 | $0.46 | $0.51 | $0.51 | 106,473 |
| 2023-11-06 | $0.49 | $0.55 | $0.49 | $0.50 | $0.50 | 154,545 |
| 2023-11-03 | $0.48 | $0.53 | $0.48 | $0.53 | $0.53 | 60,808 |
| 2023-11-02 | $0.45 | $0.48 | $0.44 | $0.48 | $0.48 | 87,992 |
| 2023-11-01 | $0.52 | $0.52 | $0.44 | $0.44 | $0.44 | 119,532 |
| 2023-10-31 | $0.44 | $0.50 | $0.42 | $0.44 | $0.44 | 194,293 |
| 2023-10-30 | $0.45 | $0.46 | $0.41 | $0.44 | $0.44 | 219,505 |
| 2023-10-27 | $0.53 | $0.57 | $0.44 | $0.45 | $0.45 | 527,593 |
| 2023-10-26 | $0.57 | $0.58 | $0.52 | $0.53 | $0.53 | 249,151 |
| 2023-10-25 | $0.64 | $0.65 | $0.52 | $0.55 | $0.55 | 74,854 |
| 2023-10-24 | $0.71 | $0.71 | $0.60 | $0.61 | $0.61 | 231,318 |
| 2023-10-23 | $0.70 | $0.74 | $0.65 | $0.66 | $0.66 | 120,014 |
| 2023-10-20 | $0.90 | $0.94 | $0.62 | $0.67 | $0.67 | 298,935 |
| 2023-10-19 | $0.93 | $0.96 | $0.89 | $0.89 | $0.89 | 74,424 |
| 2023-10-18 | $0.95 | $1.00 | $0.85 | $0.91 | $0.91 | 83,579 |
| 2023-10-17 | $1.12 | $1.19 | $0.94 | $0.95 | $0.95 | 219,992 |
| 2023-10-16 | $1.11 | $1.20 | $1.10 | $1.15 | $1.15 | 82,212 |
| 2023-10-13 | $1.15 | $1.20 | $1.06 | $1.09 | $1.09 | 76,770 |
| 2023-10-12 | $1.17 | $1.22 | $1.12 | $1.19 | $1.19 | 64,106 |
| 2023-10-11 | $1.23 | $1.25 | $1.06 | $1.15 | $1.15 | 96,541 |
| 2023-10-10 | $1.40 | $1.40 | $1.22 | $1.22 | $1.22 | 156,187 |
| 2023-10-09 | $1.45 | $1.45 | $1.35 | $1.40 | $1.40 | 52,976 |
| 2023-10-06 | $1.49 | $1.49 | $1.42 | $1.49 | $1.49 | 28,458 |
| 2023-10-05 | $1.47 | $1.52 | $1.42 | $1.50 | $1.50 | 53,336 |
| 2023-10-04 | $1.42 | $1.43 | $1.27 | $1.41 | $1.41 | 94,974 |
| 2023-10-03 | $1.54 | $1.54 | $1.41 | $1.45 | $1.45 | 67,335 |
| 2023-10-02 | $1.44 | $1.59 | $1.40 | $1.55 | $1.55 | 128,417 |
| 2023-09-29 | $1.29 | $1.56 | $1.22 | $1.45 | $1.45 | 129,331 |
| 2023-09-28 | $1.18 | $1.32 | $1.10 | $1.32 | $1.32 | 127,728 |
| 2023-09-27 | $1.20 | $1.25 | $1.16 | $1.20 | $1.20 | 111,643 |
| 2023-09-26 | $1.06 | $1.30 | $1.06 | $1.20 | $1.20 | 214,362 |
| 2023-09-25 | $1.36 | $1.39 | $1.14 | $1.14 | $1.14 | 329,176 |
| 2023-09-22 | $1.51 | $1.62 | $1.31 | $1.39 | $1.39 | 726,784 |
| 2023-09-21 | $0.23 | $0.35 | $0.20 | $0.26 | $2.11 | 3,386,383 |
| 2023-09-20 | $0.21 | $0.22 | $0.20 | $0.21 | $1.68 | 38,394 |
| 2023-09-19 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 255,303 |
| 2023-09-18 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 345,288 |
| 2023-09-15 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 320,158 |
| 2023-09-14 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 226,216 |
| 2023-09-13 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 450,786 |
| 2023-09-12 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 388,092 |
| 2023-09-11 | $0.22 | $0.24 | $0.21 | $0.21 | $0.21 | 870,889 |
| 2023-09-08 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 244,315 |
| 2023-09-07 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 334,561 |
| 2023-09-06 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 512,329 |
| 2023-09-05 | $0.24 | $0.26 | $0.20 | $0.21 | $0.21 | 1,523,784 |
| 2023-09-01 | $0.26 | $0.28 | $0.25 | $0.25 | $0.25 | 753,622 |
| 2023-08-31 | $0.25 | $0.29 | $0.24 | $0.27 | $0.27 | 1,162,912 |
| 2023-08-30 | $0.26 | $0.26 | $0.23 | $0.25 | $0.25 | 1,051,137 |
| 2023-08-29 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 1,833,241 |
| 2023-08-28 | $0.23 | $0.25 | $0.22 | $0.25 | $0.25 | 1,505,516 |
| 2023-08-25 | $0.25 | $0.25 | $0.21 | $0.23 | $0.23 | 940,025 |
| 2023-08-24 | $0.23 | $0.24 | $0.21 | $0.24 | $0.24 | 1,563,794 |
| 2023-08-23 | $0.22 | $0.24 | $0.21 | $0.23 | $0.23 | 2,133,030 |
| 2023-08-22 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 1,415,630 |
| 2023-08-21 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 1,893,691 |
| 2023-08-18 | $0.18 | $0.23 | $0.18 | $0.19 | $0.19 | 3,475,519 |
| 2023-08-17 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 1,793,578 |
| 2023-08-16 | $0.18 | $0.20 | $0.16 | $0.18 | $0.18 | 5,969,363 |
| 2023-08-15 | $0.26 | $0.26 | $0.19 | $0.21 | $0.21 | 8,329,690 |
| 2023-08-14 | $0.17 | $0.45 | $0.17 | $0.28 | $0.28 | 99,295,389 |
| 2023-08-11 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 1,053,491 |
| 2023-08-10 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 782,041 |
| 2023-08-09 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 1,174,606 |
| 2023-08-08 | $0.22 | $0.22 | $0.17 | $0.18 | $0.18 | 2,263,205 |
| 2023-08-07 | $0.25 | $0.26 | $0.21 | $0.22 | $0.22 | 2,605,095 |
| 2023-08-04 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 1,483,621 |
| 2023-08-03 | $0.27 | $0.29 | $0.26 | $0.26 | $0.26 | 1,302,805 |
| 2023-08-02 | $0.32 | $0.32 | $0.26 | $0.27 | $0.27 | 1,548,408 |
| 2023-08-01 | $0.28 | $0.32 | $0.28 | $0.31 | $0.31 | 968,752 |
| 2023-07-31 | $0.26 | $0.31 | $0.26 | $0.29 | $0.29 | 2,227,756 |
| 2023-07-28 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 1,531,987 |
| 2023-07-27 | $0.31 | $0.31 | $0.27 | $0.28 | $0.28 | 2,039,072 |
| 2023-07-26 | $0.36 | $0.36 | $0.30 | $0.31 | $0.31 | 2,161,746 |
| 2023-07-25 | $0.31 | $0.36 | $0.30 | $0.36 | $0.36 | 2,302,314 |
| 2023-07-24 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 1,427,920 |
| 2023-07-21 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 1,547,935 |
| 2023-07-20 | $0.39 | $0.39 | $0.34 | $0.34 | $0.34 | 1,492,587 |
| 2023-07-19 | $0.35 | $0.41 | $0.34 | $0.39 | $0.39 | 1,872,783 |
| 2023-07-18 | $0.38 | $0.38 | $0.33 | $0.35 | $0.35 | 1,929,576 |
| 2023-07-17 | $0.38 | $0.39 | $0.35 | $0.36 | $0.36 | 1,686,639 |
| 2023-07-14 | $0.45 | $0.45 | $0.36 | $0.38 | $0.38 | 1,900,657 |
| 2023-07-13 | $0.38 | $0.45 | $0.35 | $0.43 | $0.43 | 4,952,708 |
| 2023-07-12 | $0.50 | $0.50 | $0.38 | $0.39 | $0.39 | 5,517,666 |
| 2023-07-11 | $0.53 | $0.54 | $0.44 | $0.46 | $0.46 | 2,758,364 |
| 2023-07-10 | $0.65 | $0.67 | $0.53 | $0.53 | $0.53 | 2,430,870 |
| 2023-07-07 | $0.69 | $0.69 | $0.62 | $0.63 | $0.63 | 928,189 |
| 2023-07-06 | $0.77 | $0.78 | $0.67 | $0.70 | $0.70 | 1,161,288 |
| 2023-07-05 | $0.81 | $0.84 | $0.72 | $0.75 | $0.75 | 539,300 |
| 2023-07-03 | $0.89 | $0.94 | $0.77 | $0.80 | $0.80 | 785,149 |
| 2023-06-30 | $1.03 | $1.03 | $0.85 | $0.90 | $0.90 | 1,461,322 |
| 2023-06-29 | $1.01 | $1.02 | $0.98 | $1.00 | $1.00 | 349,392 |
| 2023-06-28 | $1.47 | $1.47 | $0.98 | $1.00 | $1.00 | 2,054,088 |
| 2023-06-27 | $1.40 | $1.54 | $1.37 | $1.51 | $1.51 | 201,565 |
| 2023-06-26 | $1.39 | $1.47 | $1.34 | $1.43 | $1.43 | 180,811 |
| 2023-06-23 | $1.36 | $1.46 | $1.34 | $1.43 | $1.43 | 226,306 |
| 2023-06-22 | $1.47 | $1.48 | $1.33 | $1.40 | $1.40 | 250,136 |
| 2023-06-21 | $1.39 | $1.53 | $1.35 | $1.48 | $1.48 | 312,239 |
| 2023-06-20 | $1.48 | $1.50 | $1.30 | $1.41 | $1.41 | 503,144 |
| 2023-06-16 | $1.36 | $1.55 | $1.33 | $1.55 | $1.55 | 687,563 |
| 2023-06-15 | $1.38 | $1.43 | $1.33 | $1.35 | $1.35 | 236,187 |
| 2023-06-14 | $1.37 | $1.52 | $1.34 | $1.35 | $1.35 | 561,105 |
| 2023-06-13 | $1.41 | $1.45 | $1.30 | $1.36 | $1.36 | 621,631 |
| 2023-06-12 | $1.42 | $1.47 | $1.32 | $1.38 | $1.38 | 634,513 |
| 2023-06-09 | $1.54 | $1.72 | $1.50 | $1.51 | $1.51 | 737,191 |
| 2023-06-08 | $0.06 | $0.06 | $0.05 | $0.06 | $1.82 | 599,670 |
| 2023-06-07 | $0.06 | $0.06 | $0.06 | $0.06 | $1.70 | 114,743 |
| 2023-06-06 | $0.06 | $0.06 | $0.05 | $0.06 | $1.74 | 187,486 |
| 2023-06-05 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 5,033,941 |
| 2023-06-02 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 14,624,811 |
| 2023-06-01 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 8,664,011 |
| 2023-05-31 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 6,510,197 |
| 2023-05-30 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 10,140,907 |
| 2023-05-26 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 7,123,756 |
| 2023-05-25 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 4,105,153 |
| 2023-05-24 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 5,281,492 |
| 2023-05-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 4,925,619 |
| 2023-05-22 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 5,780,879 |
| 2023-05-19 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 9,406,588 |
| 2023-05-18 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 8,557,534 |
| 2023-05-17 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 19,929,610 |
| 2023-05-16 | $0.06 | $0.09 | $0.06 | $0.09 | $0.09 | 35,489,300 |
| 2023-05-15 | $0.05 | $0.08 | $0.05 | $0.07 | $0.07 | 35,216,498 |
| 2023-05-12 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 5,950,217 |
| 2023-05-11 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 4,137,959 |
| 2023-05-10 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 13,433,581 |
| 2023-05-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 4,959,333 |
| 2023-05-08 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 5,191,169 |
| 2023-05-05 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 13,464,370 |
| 2023-05-04 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 7,608,915 |
| 2023-05-03 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 7,620,839 |
| 2023-05-02 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 15,086,288 |
| 2023-05-01 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 20,235,046 |
| 2023-04-28 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 63,856,109 |
| 2023-04-27 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 28,796,669 |
| 2023-04-26 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 50,449,998 |
| 2023-04-25 | $0.07 | $0.09 | $0.06 | $0.08 | $0.08 | 36,451,224 |
| 2023-04-24 | $0.09 | $0.09 | $0.06 | $0.07 | $0.07 | 42,292,864 |
| 2023-04-21 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 8,171,776 |
| 2023-04-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 6,363,907 |
| 2023-04-19 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 12,458,433 |
| 2023-04-18 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 18,885,203 |
| 2023-04-17 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 23,832,796 |
| 2023-04-14 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 41,030,086 |
| 2023-04-13 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 25,480,701 |
| 2023-04-12 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 9,575,174 |
| 2023-04-11 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 19,858,026 |
| 2023-04-10 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 5,064,731 |
| 2023-04-06 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 8,454,017 |
| 2023-04-05 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 10,426,681 |
| 2023-04-04 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 19,120,515 |
| 2023-04-03 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 12,161,909 |
| 2023-03-31 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 16,507,057 |
| 2023-03-30 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 26,833,561 |
| 2023-03-29 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 51,938,979 |
| 2023-03-28 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 5,311,942 |
| 2023-03-27 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 7,350,728 |
| 2023-03-24 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 8,944,552 |
| 2023-03-23 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 10,458,967 |
| 2023-03-22 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 15,016,560 |
| 2023-03-21 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 19,678,171 |
| 2023-03-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 4,933,677 |
| 2023-03-17 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 6,422,934 |
| 2023-03-16 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 6,902,348 |
| 2023-03-15 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 8,870,556 |
| 2023-03-14 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 9,960,016 |
| 2023-03-13 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 6,969,856 |
| 2023-03-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 8,909,477 |
| 2023-03-09 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 8,890,040 |
| 2023-03-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 12,837,054 |
| 2023-03-07 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 16,509,064 |
| 2023-03-06 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 18,622,374 |
| 2023-03-03 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 48,369,811 |
| 2023-03-02 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 13,785,224 |
| 2023-03-01 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 37,784,433 |
| 2023-02-28 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 6,452,489 |
| 2023-02-27 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 5,558,466 |
| 2023-02-24 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 8,223,089 |
| 2023-02-23 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 8,181,898 |
| 2023-02-22 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 7,863,357 |
| 2023-02-21 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 7,650,317 |
| 2023-02-17 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 7,436,925 |
| 2023-02-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 6,789,297 |
| 2023-02-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 9,197,877 |
| 2023-02-14 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 10,734,624 |
| 2023-02-13 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 32,858,278 |
| 2023-02-10 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 12,850,327 |
| 2023-02-09 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 12,601,738 |
| 2023-02-08 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 22,695,235 |
| 2023-02-07 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 17,757,462 |
| 2023-02-06 | $0.12 | $0.13 | $0.11 | $0.11 | $0.11 | 39,970,054 |
| 2023-02-03 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 27,572,121 |
| 2023-02-02 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 18,188,849 |
| 2023-02-01 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 43,965,953 |
| 2023-01-31 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 50,630,329 |
| 2023-01-30 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | 116,413,902 |
| 2023-01-27 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 21,346,771 |
| 2023-01-26 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 8,318,306 |
| 2023-01-25 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 4,712,332 |
| 2023-01-24 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 5,528,506 |
| 2023-01-23 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 17,222,401 |
| 2023-01-20 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 5,060,772 |
| 2023-01-19 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 3,050,370 |
| 2023-01-18 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 5,946,531 |
| 2023-01-17 | $0.14 | $0.15 | $0.12 | $0.13 | $0.13 | 10,200,255 |
| 2023-01-13 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 14,093,274 |
| 2023-01-12 | $0.11 | $0.14 | $0.11 | $0.13 | $0.13 | 20,711,918 |
| 2023-01-11 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 3,588,860 |
| 2023-01-10 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 5,485,481 |
| 2023-01-09 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 4,746,040 |
| 2023-01-06 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 5,746,288 |
| 2023-01-05 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 8,137,298 |
| 2023-01-04 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 4,962,338 |
| 2023-01-03 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 2,683,486 |
| 2022-12-30 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,315,121 |
| 2022-12-29 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 4,558,411 |
| 2022-12-28 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 3,504,367 |
| 2022-12-27 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 4,254,848 |
| 2022-12-23 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 3,122,229 |
| 2022-12-22 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 5,941,375 |
| 2022-12-21 | $0.10 | $0.13 | $0.09 | $0.13 | $0.13 | 13,297,475 |
| 2022-12-20 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 16,190,955 |
| 2022-12-19 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 7,730,325 |
| 2022-12-16 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 8,329,564 |
| 2022-12-15 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 7,543,131 |
| 2022-12-14 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 8,368,893 |
| 2022-12-13 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 24,426,235 |
| 2022-12-12 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 18,786,733 |
| 2022-12-09 | $0.14 | $0.14 | $0.11 | $0.11 | $0.11 | 55,852,949 |
| 2022-12-08 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 21,276,179 |
| 2022-12-07 | $0.12 | $0.13 | $0.10 | $0.11 | $0.11 | 7,224,543 |
| 2022-12-06 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 7,056,128 |
| 2022-12-05 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2,988,105 |
| 2022-12-02 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 3,585,575 |
| 2022-12-01 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 2,764,906 |
| 2022-11-30 | $0.14 | $0.16 | $0.14 | $0.14 | $0.14 | 8,390,819 |
| 2022-11-29 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 3,317,497 |
| 2022-11-28 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 1,779,724 |
| 2022-11-25 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 1,319,312 |
| 2022-11-23 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 2,054,200 |
| 2022-11-22 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 1,812,708 |
| 2022-11-21 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 2,076,036 |
| 2022-11-18 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 2,758,766 |
| 2022-11-17 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 2,507,435 |
| 2022-11-16 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 2,850,154 |
| 2022-11-15 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 3,726,841 |
| 2022-11-14 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 5,189,959 |
| 2022-11-11 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 5,487,549 |
| 2022-11-10 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 3,269,970 |
| 2022-11-09 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 5,758,345 |
| 2022-11-08 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 4,759,808 |
| 2022-11-07 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 3,102,003 |
| 2022-11-04 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 4,530,274 |
| 2022-11-03 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 5,956,049 |
| 2022-11-02 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 5,954,138 |
| 2022-11-01 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 5,692,179 |
| 2022-10-31 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 6,996,935 |
| 2022-10-28 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 8,158,676 |
| 2022-10-27 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 6,698,835 |
| 2022-10-26 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 7,595,923 |
| 2022-10-25 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 7,818,667 |
| 2022-10-24 | $0.17 | $0.17 | $0.14 | $0.15 | $0.15 | 10,820,838 |
| 2022-10-21 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 5,084,184 |
| 2022-10-20 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 4,961,314 |
| 2022-10-19 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 11,155,121 |
| 2022-10-18 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 13,207,326 |
| 2022-10-17 | $0.19 | $0.24 | $0.18 | $0.19 | $0.19 | 35,320,271 |
| 2022-10-14 | $0.19 | $0.21 | $0.18 | $0.19 | $0.19 | 18,060,519 |
| 2022-10-13 | $0.19 | $0.21 | $0.19 | $0.19 | $0.19 | 10,818,989 |
| 2022-10-12 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 9,594,163 |
| 2022-10-11 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 5,758,664 |
| 2022-10-10 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 5,027,064 |
| 2022-10-07 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 4,517,854 |
| 2022-10-06 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 18,615,216 |
| 2022-10-05 | $0.32 | $0.32 | $0.27 | $0.27 | $0.27 | 12,201,683 |
| 2022-10-04 | $0.40 | $0.40 | $0.32 | $0.33 | $0.33 | 12,256,246 |
| 2022-10-03 | $0.46 | $0.50 | $0.39 | $0.40 | $0.40 | 9,360,187 |
| 2022-09-30 | $0.56 | $0.56 | $0.47 | $0.48 | $0.48 | 8,465,350 |
| 2022-09-29 | $0.60 | $0.70 | $0.54 | $0.60 | $0.60 | 13,949,639 |
| 2022-09-28 | $0.55 | $0.83 | $0.54 | $0.65 | $0.65 | 24,416,180 |
| 2022-09-27 | $0.59 | $0.64 | $0.49 | $0.60 | $0.60 | 14,625,405 |
| 2022-09-26 | $1.59 | $1.66 | $0.46 | $0.50 | $0.50 | 26,215,775 |
| 2022-09-23 | $1.72 | $1.85 | $1.54 | $1.60 | $1.60 | 1,660,318 |
| 2022-09-22 | $1.67 | $1.82 | $1.63 | $1.75 | $1.75 | 2,666,375 |
| 2022-09-21 | $1.66 | $1.88 | $1.55 | $1.68 | $1.68 | 3,179,582 |
| 2022-09-20 | $1.37 | $2.21 | $1.31 | $2.20 | $2.20 | 2,635,931 |
| 2022-09-19 | $1.38 | $1.43 | $1.29 | $1.37 | $1.37 | 562,112 |
| 2022-09-16 | $1.42 | $1.48 | $1.35 | $1.45 | $1.45 | 1,001,508 |
| 2022-09-15 | $1.44 | $1.47 | $1.41 | $1.46 | $1.46 | 535,868 |
| 2022-09-14 | $1.58 | $1.58 | $1.44 | $1.44 | $1.44 | 671,720 |
| 2022-09-13 | $1.47 | $1.65 | $1.41 | $1.58 | $1.58 | 1,244,608 |
| 2022-09-12 | $1.43 | $1.55 | $1.41 | $1.50 | $1.50 | 1,374,183 |
| 2022-09-09 | $1.30 | $1.43 | $1.30 | $1.42 | $1.42 | 970,454 |
| 2022-09-08 | $1.31 | $1.34 | $1.28 | $1.30 | $1.30 | 553,836 |
| 2022-09-07 | $1.32 | $1.37 | $1.30 | $1.34 | $1.34 | 560,677 |
| 2022-09-06 | $1.31 | $1.37 | $1.29 | $1.34 | $1.34 | 669,770 |
| 2022-09-02 | $1.35 | $1.41 | $1.28 | $1.35 | $1.35 | 875,693 |
| 2022-09-01 | $1.35 | $1.41 | $1.32 | $1.37 | $1.37 | 680,816 |
| 2022-08-31 | $1.46 | $1.46 | $1.35 | $1.39 | $1.39 | 646,730 |
| 2022-08-30 | $1.40 | $1.48 | $1.39 | $1.43 | $1.43 | 670,796 |
| 2022-08-29 | $1.31 | $1.45 | $1.30 | $1.44 | $1.44 | 762,367 |
| 2022-08-26 | $1.41 | $1.51 | $1.31 | $1.37 | $1.37 | 1,194,298 |
| 2022-08-25 | $1.38 | $1.46 | $1.36 | $1.45 | $1.45 | 771,277 |
| 2022-08-24 | $1.33 | $1.38 | $1.30 | $1.38 | $1.38 | 739,534 |
| 2022-08-23 | $1.33 | $1.34 | $1.28 | $1.34 | $1.34 | 653,535 |
| 2022-08-22 | $1.29 | $1.38 | $1.24 | $1.38 | $1.38 | 786,652 |
| 2022-08-19 | $1.37 | $1.41 | $1.28 | $1.34 | $1.34 | 686,870 |
| 2022-08-18 | $1.46 | $1.46 | $1.34 | $1.37 | $1.37 | 814,544 |
| 2022-08-17 | $1.36 | $1.48 | $1.36 | $1.46 | $1.46 | 1,047,441 |
| 2022-08-16 | $1.32 | $1.41 | $1.30 | $1.41 | $1.41 | 821,640 |
| 2022-08-15 | $1.41 | $1.44 | $1.32 | $1.34 | $1.34 | 799,211 |
| 2022-08-12 | $1.41 | $1.48 | $1.39 | $1.44 | $1.44 | 1,003,873 |
| 2022-08-11 | $1.34 | $1.43 | $1.34 | $1.40 | $1.40 | 793,374 |
| 2022-08-10 | $1.31 | $1.38 | $1.27 | $1.38 | $1.38 | 783,954 |
| 2022-08-09 | $1.33 | $1.40 | $1.26 | $1.27 | $1.27 | 1,119,970 |
| 2022-08-08 | $1.46 | $1.47 | $1.38 | $1.42 | $1.42 | 776,156 |
| 2022-08-05 | $1.39 | $1.45 | $1.36 | $1.43 | $1.43 | 1,055,820 |
| 2022-08-04 | $1.38 | $1.42 | $1.34 | $1.39 | $1.39 | 693,579 |
| 2022-08-03 | $1.27 | $1.40 | $1.25 | $1.40 | $1.40 | 999,632 |
| 2022-08-02 | $1.16 | $1.34 | $1.13 | $1.31 | $1.31 | 1,086,765 |
| 2022-08-01 | $1.40 | $1.41 | $1.08 | $1.17 | $1.17 | 1,866,009 |
| 2022-07-29 | $1.45 | $1.49 | $1.43 | $1.46 | $1.46 | 1,063,994 |
| 2022-07-28 | $1.42 | $1.48 | $1.38 | $1.45 | $1.45 | 868,667 |
| 2022-07-27 | $1.28 | $1.44 | $1.28 | $1.43 | $1.43 | 2,725,578 |
| 2022-07-26 | $1.25 | $1.33 | $1.21 | $1.29 | $1.29 | 734,898 |
| 2022-07-25 | $1.29 | $1.32 | $1.24 | $1.28 | $1.28 | 665,866 |
| 2022-07-22 | $1.32 | $1.35 | $1.28 | $1.33 | $1.33 | 961,354 |
| 2022-07-21 | $1.26 | $1.32 | $1.22 | $1.32 | $1.32 | 994,893 |
| 2022-07-20 | $1.24 | $1.32 | $1.23 | $1.31 | $1.31 | 2,409,654 |
| 2022-07-19 | $1.13 | $1.25 | $1.07 | $1.25 | $1.25 | 3,101,576 |
| 2022-07-18 | $1.09 | $1.15 | $1.02 | $1.14 | $1.14 | 2,704,238 |
| 2022-07-15 | $0.82 | $1.13 | $0.82 | $1.09 | $1.09 | 2,990,668 |
| 2022-07-14 | $0.77 | $0.85 | $0.75 | $0.85 | $0.85 | 2,697,409 |
| 2022-07-13 | $0.63 | $0.89 | $0.63 | $0.83 | $0.83 | 9,865,881 |
| 2022-07-12 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 417,596 |
| 2022-07-11 | $0.67 | $0.68 | $0.65 | $0.67 | $0.67 | 1,198,857 |
| 2022-07-08 | $0.67 | $0.73 | $0.67 | $0.69 | $0.69 | 1,572,714 |
| 2022-07-07 | $0.62 | $0.70 | $0.62 | $0.68 | $0.68 | 3,391,205 |
| 2022-07-06 | $0.66 | $0.70 | $0.57 | $0.60 | $0.60 | 9,313,992 |
| 2022-07-05 | $0.63 | $0.69 | $0.63 | $0.67 | $0.67 | 1,195,209 |
| 2022-07-01 | $0.62 | $0.67 | $0.62 | $0.65 | $0.65 | 557,653 |
| 2022-06-30 | $0.60 | $0.67 | $0.60 | $0.65 | $0.65 | 1,248,277 |
| 2022-06-29 | $0.60 | $0.65 | $0.60 | $0.63 | $0.63 | 1,910,536 |
| 2022-06-28 | $0.67 | $0.68 | $0.60 | $0.63 | $0.63 | 4,440,096 |
| 2022-06-27 | $1.27 | $1.28 | $0.65 | $0.67 | $0.67 | 16,345,219 |
| 2022-06-24 | $1.38 | $1.38 | $0.99 | $1.03 | $1.03 | 6,596,222 |
| 2022-06-23 | $1.11 | $1.30 | $1.10 | $1.23 | $1.23 | 2,771,678 |
| 2022-06-22 | $1.13 | $1.28 | $1.08 | $1.14 | $1.14 | 4,788,925 |
| 2022-06-21 | $1.11 | $1.20 | $1.10 | $1.13 | $1.13 | 2,878,894 |
| 2022-06-17 | $1.22 | $1.23 | $1.05 | $1.05 | $1.05 | 5,329,909 |
| 2022-06-16 | $1.17 | $1.45 | $1.10 | $1.12 | $1.12 | 19,046,523 |
| 2022-06-15 | $1.23 | $1.30 | $1.12 | $1.14 | $1.14 | 4,686,891 |
| 2022-06-14 | $1.29 | $1.34 | $1.03 | $1.11 | $1.11 | 8,003,594 |
| 2022-06-13 | $1.35 | $1.47 | $1.20 | $1.39 | $1.39 | 24,423,637 |
| 2022-06-10 | $1.05 | $1.63 | $0.89 | $1.30 | $1.30 | 81,767,722 |
| 2022-06-09 | $0.39 | $1.48 | $0.37 | $1.12 | $1.12 | 271,546,845 |
| 2022-06-08 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 1,383,632 |
| 2022-06-07 | $0.40 | $0.41 | $0.37 | $0.37 | $0.37 | 3,213,991 |
| 2022-06-06 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 2,361,762 |
| 2022-06-03 | $0.35 | $0.37 | $0.34 | $0.37 | $0.37 | 1,898,926 |
| 2022-06-02 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 704,265 |
| 2022-06-01 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 549,961 |
| 2022-05-31 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 281,626 |
| 2022-05-27 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 995,567 |
| 2022-05-26 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 1,707,537 |
| 2022-05-25 | $0.30 | $0.34 | $0.30 | $0.32 | $0.32 | 1,432,202 |
| 2022-05-24 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 715,803 |
| 2022-05-23 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 603,744 |
| 2022-05-20 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 914,762 |
| 2022-05-19 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 709,569 |
| 2022-05-18 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 1,089,982 |
| 2022-05-17 | $0.30 | $0.32 | $0.28 | $0.31 | $0.31 | 1,229,689 |
| 2022-05-16 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 1,239,835 |
| 2022-05-13 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 1,298,516 |
| 2022-05-12 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 4,616,588 |
| 2022-05-11 | $0.28 | $0.32 | $0.26 | $0.26 | $0.26 | 3,618,684 |
| 2022-05-10 | $0.29 | $0.31 | $0.27 | $0.29 | $0.29 | 748,208 |
| 2022-05-09 | $0.30 | $0.31 | $0.27 | $0.29 | $0.29 | 1,242,522 |
| 2022-05-06 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 949,574 |
| 2022-05-05 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 867,819 |
| 2022-05-04 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 663,666 |
| 2022-05-03 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 451,655 |
| 2022-05-02 | $0.33 | $0.34 | $0.32 | $0.34 | $0.34 | 1,112,754 |
| 2022-04-29 | $0.32 | $0.34 | $0.31 | $0.33 | $0.33 | 935,844 |
| 2022-04-28 | $0.32 | $0.34 | $0.31 | $0.33 | $0.33 | 2,033,997 |
| 2022-04-27 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 1,028,899 |
| 2022-04-26 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 1,198,303 |
| 2022-04-25 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 1,272,478 |
| 2022-04-22 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 2,544,779 |
| 2022-04-21 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 1,082,640 |
| 2022-04-20 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 1,238,257 |
| 2022-04-19 | $0.31 | $0.34 | $0.31 | $0.33 | $0.33 | 2,857,413 |
| 2022-04-18 | $0.32 | $0.35 | $0.30 | $0.32 | $0.32 | 4,617,935 |
| 2022-04-14 | $0.40 | $0.42 | $0.34 | $0.34 | $0.34 | 37,232,083 |
| 2022-04-13 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 421,347 |
| 2022-04-12 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 607,854 |
| 2022-04-11 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 667,962 |
| 2022-04-08 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 524,061 |
| 2022-04-07 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 1,661,876 |
| 2022-04-06 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 702,941 |
| 2022-04-05 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 810,170 |
| 2022-04-04 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 1,085,343 |
| 2022-04-01 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 1,171,380 |
| 2022-03-31 | $0.39 | $0.39 | $0.33 | $0.35 | $0.35 | 1,837,415 |
| 2022-03-30 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 2,058,789 |
| 2022-03-29 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 2,181,523 |
| 2022-03-28 | $0.39 | $0.43 | $0.39 | $0.42 | $0.42 | 5,292,049 |
| 2022-03-25 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 2,076,110 |
| 2022-03-24 | $0.40 | $0.40 | $0.36 | $0.39 | $0.39 | 3,790,162 |
| 2022-03-23 | $0.39 | $0.41 | $0.37 | $0.39 | $0.39 | 2,798,929 |
| 2022-03-22 | $0.41 | $0.43 | $0.39 | $0.40 | $0.40 | 4,183,341 |
| 2022-03-21 | $0.40 | $0.41 | $0.38 | $0.41 | $0.41 | 2,873,930 |
| 2022-03-18 | $0.36 | $0.41 | $0.35 | $0.41 | $0.41 | 4,854,627 |
| 2022-03-17 | $0.39 | $0.41 | $0.35 | $0.37 | $0.37 | 15,097,378 |
| 2022-03-16 | $0.32 | $0.34 | $0.31 | $0.33 | $0.33 | 2,384,837 |
| 2022-03-15 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 1,003,923 |
| 2022-03-14 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 901,376 |
| 2022-03-11 | $0.33 | $0.33 | $0.29 | $0.30 | $0.30 | 1,142,623 |
| 2022-03-10 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 1,086,148 |
| 2022-03-09 | $0.33 | $0.34 | $0.31 | $0.34 | $0.34 | 2,633,384 |
| 2022-03-08 | $0.30 | $0.30 | $0.25 | $0.30 | $0.30 | 2,736,224 |
| 2022-03-07 | $0.33 | $0.34 | $0.30 | $0.30 | $0.30 | 1,906,031 |
| 2022-03-04 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 1,293,281 |
| 2022-03-03 | $0.37 | $0.38 | $0.33 | $0.34 | $0.34 | 2,064,304 |
| 2022-03-02 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 1,337,378 |
| 2022-03-01 | $0.38 | $0.41 | $0.36 | $0.37 | $0.37 | 5,396,256 |
| 2022-02-28 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 2,149,445 |
| 2022-02-25 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 795,173 |
| 2022-02-24 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 1,717,854 |
| 2022-02-23 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 910,578 |
| 2022-02-22 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 879,261 |
| 2022-02-18 | $0.39 | $0.40 | $0.36 | $0.37 | $0.37 | 2,522,404 |
| 2022-02-17 | $0.43 | $0.43 | $0.39 | $0.39 | $0.39 | 2,525,397 |
| 2022-02-16 | $0.41 | $0.45 | $0.40 | $0.44 | $0.44 | 2,742,777 |
| 2022-02-15 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 964,016 |
| 2022-02-14 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 1,337,061 |
| 2022-02-11 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 1,095,417 |
| 2022-02-10 | $0.46 | $0.46 | $0.42 | $0.43 | $0.43 | 1,629,229 |
| 2022-02-09 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 963,112 |
| 2022-02-08 | $0.45 | $0.46 | $0.43 | $0.46 | $0.46 | 695,776 |
| 2022-02-07 | $0.45 | $0.47 | $0.44 | $0.46 | $0.46 | 1,659,780 |
| 2022-02-04 | $0.42 | $0.44 | $0.40 | $0.44 | $0.44 | 1,962,586 |
| 2022-02-03 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 1,255,377 |
| 2022-02-02 | $0.43 | $0.44 | $0.41 | $0.41 | $0.41 | 850,311 |
| 2022-02-01 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 1,731,203 |
| 2022-01-31 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 1,769,540 |
| 2022-01-28 | $0.39 | $0.42 | $0.38 | $0.41 | $0.41 | 1,774,896 |
| 2022-01-27 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 1,180,556 |
| 2022-01-26 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 2,079,981 |
| 2022-01-25 | $0.34 | $0.42 | $0.34 | $0.40 | $0.40 | 2,241,519 |
| 2022-01-24 | $0.37 | $0.37 | $0.33 | $0.36 | $0.36 | 2,655,065 |
| 2022-01-21 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 1,761,351 |
| 2022-01-20 | $0.39 | $0.43 | $0.39 | $0.40 | $0.40 | 2,365,257 |
| 2022-01-19 | $0.37 | $0.42 | $0.37 | $0.40 | $0.40 | 2,602,280 |
| 2022-01-18 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 1,945,474 |
| 2022-01-14 | $0.44 | $0.44 | $0.38 | $0.39 | $0.39 | 10,222,563 |
| 2022-01-13 | $0.47 | $0.49 | $0.44 | $0.45 | $0.45 | 2,003,410 |
| 2022-01-12 | $0.48 | $0.48 | $0.44 | $0.47 | $0.47 | 2,467,080 |
| 2022-01-11 | $0.42 | $0.48 | $0.42 | $0.44 | $0.44 | 3,075,778 |
| 2022-01-10 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 2,972,025 |
| 2022-01-07 | $0.48 | $0.50 | $0.46 | $0.46 | $0.46 | 2,518,531 |
| 2022-01-06 | $0.48 | $0.49 | $0.45 | $0.48 | $0.48 | 2,783,151 |
| 2022-01-05 | $0.52 | $0.53 | $0.48 | $0.48 | $0.48 | 4,062,929 |
| 2022-01-04 | $0.54 | $0.56 | $0.52 | $0.53 | $0.53 | 2,773,203 |
| 2022-01-03 | $0.53 | $0.56 | $0.53 | $0.55 | $0.55 | 4,341,226 |
| 2021-12-31 | $0.54 | $0.55 | $0.51 | $0.52 | $0.52 | 5,713,906 |
| 2021-12-30 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 7,843,931 |
| 2021-12-29 | $0.59 | $0.60 | $0.53 | $0.55 | $0.55 | 19,753,481 |
| 2021-12-28 | $0.74 | $0.80 | $0.62 | $0.69 | $0.69 | 18,557,100 |
| 2021-12-27 | $0.58 | $1.00 | $0.55 | $0.93 | $0.93 | 16,047,819 |
| 2021-12-23 | $0.55 | $0.58 | $0.52 | $0.57 | $0.57 | 4,394,448 |
| 2021-12-22 | $0.57 | $0.59 | $0.55 | $0.56 | $0.56 | 5,383,587 |
| 2021-12-21 | $0.68 | $0.70 | $0.59 | $0.60 | $0.60 | 11,685,819 |
| 2021-12-20 | $0.80 | $0.81 | $0.60 | $0.62 | $0.62 | 8,909,099 |
| 2021-12-17 | $0.81 | $0.84 | $0.64 | $0.66 | $0.66 | 11,680,013 |
| 2021-12-16 | $1.00 | $1.08 | $0.70 | $0.71 | $0.71 | 21,560,540 |
| 2021-12-15 | $0.73 | $0.77 | $0.70 | $0.77 | $0.77 | 2,605,262 |
| 2021-12-14 | $0.75 | $0.79 | $0.72 | $0.75 | $0.75 | 2,795,236 |
| 2021-12-13 | $0.74 | $0.80 | $0.70 | $0.75 | $0.75 | 948,947 |
| 2021-12-10 | $0.84 | $0.86 | $0.77 | $0.77 | $0.77 | 2,631,470 |
| 2021-12-09 | $0.76 | $0.87 | $0.73 | $0.81 | $0.81 | 4,131,189 |
| 2021-12-08 | $0.76 | $0.81 | $0.72 | $0.77 | $0.77 | 918,977 |
| 2021-12-07 | $0.74 | $0.81 | $0.74 | $0.78 | $0.78 | 1,991,428 |
| 2021-12-06 | $0.63 | $0.75 | $0.56 | $0.72 | $0.72 | 3,974,453 |
| 2021-12-03 | $0.79 | $0.80 | $0.64 | $0.65 | $0.65 | 5,562,656 |
| 2021-12-02 | $0.85 | $0.87 | $0.77 | $0.80 | $0.80 | 2,993,244 |
| 2021-12-01 | $0.96 | $0.98 | $0.83 | $0.85 | $0.85 | 3,336,389 |
| 2021-11-30 | $0.98 | $1.00 | $0.91 | $0.95 | $0.95 | 2,596,877 |
| 2021-11-29 | $1.06 | $1.07 | $0.97 | $0.98 | $0.98 | 3,406,760 |
| 2021-11-26 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 2,611,215 |
| 2021-11-24 | $1.02 | $1.05 | $1.01 | $1.05 | $1.05 | 2,796,823 |
| 2021-11-23 | $1.01 | $1.08 | $1.00 | $1.06 | $1.06 | 3,358,337 |
| 2021-11-22 | $1.07 | $1.09 | $1.01 | $1.04 | $1.04 | 3,014,601 |
| 2021-11-19 | $1.03 | $1.10 | $1.03 | $1.08 | $1.08 | 1,262,025 |
| 2021-11-18 | $1.10 | $1.12 | $1.04 | $1.05 | $1.05 | 2,726,910 |
| 2021-11-17 | $1.11 | $1.17 | $1.09 | $1.11 | $1.11 | 2,565,510 |
| 2021-11-16 | $1.14 | $1.14 | $1.09 | $1.11 | $1.11 | 3,682,838 |
| 2021-11-15 | $1.20 | $1.22 | $1.16 | $1.18 | $1.18 | 2,552,332 |
| 2021-11-12 | $1.19 | $1.22 | $1.16 | $1.20 | $1.20 | 3,405,359 |
| 2021-11-11 | $1.22 | $1.26 | $1.18 | $1.21 | $1.21 | 4,495,146 |
| 2021-11-10 | $1.33 | $1.36 | $1.23 | $1.24 | $1.24 | 8,760,117 |
| 2021-11-09 | $1.40 | $1.48 | $1.30 | $1.37 | $1.37 | 18,311,746 |
| 2021-11-08 | $1.28 | $1.34 | $1.26 | $1.29 | $1.29 | 8,598,101 |
| 2021-11-05 | $1.28 | $1.30 | $1.23 | $1.26 | $1.26 | 3,840,510 |
| 2021-11-04 | $1.30 | $1.32 | $1.25 | $1.25 | $1.25 | 5,588,020 |
| 2021-11-03 | $1.32 | $1.34 | $1.24 | $1.29 | $1.29 | 6,701,428 |
| 2021-11-02 | $1.28 | $1.41 | $1.22 | $1.33 | $1.33 | 15,883,384 |
| 2021-11-01 | $1.21 | $1.28 | $1.16 | $1.28 | $1.28 | 4,639,236 |
| 2021-10-29 | $1.22 | $1.27 | $1.18 | $1.21 | $1.21 | 7,104,807 |
| 2021-10-28 | $1.22 | $1.28 | $1.16 | $1.25 | $1.25 | 6,788,007 |
| 2021-10-27 | $1.29 | $1.30 | $1.15 | $1.19 | $1.19 | 12,753,326 |
| 2021-10-26 | $1.53 | $1.60 | $1.26 | $1.36 | $1.36 | 22,251,672 |
| 2021-10-25 | $1.38 | $1.56 | $1.29 | $1.49 | $1.49 | 36,898,309 |
| 2021-10-22 | $1.30 | $1.93 | $1.23 | $1.32 | $1.32 | 135,456,541 |
| 2021-10-21 | $1.06 | $1.25 | $1.03 | $1.20 | $1.20 | 24,875,051 |
| 2021-10-20 | $1.00 | $1.05 | $0.97 | $1.03 | $1.03 | 15,553,321 |
| 2021-10-19 | $0.97 | $1.01 | $0.95 | $1.01 | $1.01 | 2,867,781 |
| 2021-10-18 | $1.00 | $1.01 | $0.96 | $0.97 | $0.97 | 2,202,027 |
| 2021-10-15 | $1.02 | $1.04 | $0.96 | $0.99 | $0.99 | 7,757,650 |
| 2021-10-14 | $1.08 | $1.13 | $0.99 | $1.03 | $1.03 | 10,496,364 |
| 2021-10-13 | $1.06 | $1.11 | $1.02 | $1.07 | $1.07 | 9,750,322 |
| 2021-10-12 | $1.09 | $1.11 | $1.05 | $1.06 | $1.06 | 4,087,737 |
| 2021-10-11 | $1.14 | $1.20 | $1.06 | $1.09 | $1.09 | 12,630,802 |
| 2021-10-08 | $1.22 | $1.34 | $1.11 | $1.18 | $1.18 | 16,726,920 |
| 2021-10-07 | $1.27 | $1.34 | $1.16 | $1.18 | $1.18 | 9,754,628 |
| 2021-10-06 | $1.18 | $1.25 | $1.15 | $1.21 | $1.21 | 2,478,213 |
| 2021-10-05 | $1.15 | $1.20 | $1.11 | $1.18 | $1.18 | 2,249,183 |
| 2021-10-04 | $1.15 | $1.16 | $1.09 | $1.15 | $1.15 | 1,418,217 |
| 2021-10-01 | $1.13 | $1.18 | $1.10 | $1.17 | $1.17 | 1,787,093 |
| 2021-09-30 | $1.15 | $1.21 | $1.03 | $1.12 | $1.12 | 4,715,912 |
| 2021-09-29 | $1.25 | $1.27 | $1.13 | $1.14 | $1.14 | 4,215,439 |
| 2021-09-28 | $1.28 | $1.31 | $1.22 | $1.23 | $1.23 | 3,060,399 |
| 2021-09-27 | $1.28 | $1.34 | $1.27 | $1.33 | $1.33 | 5,912,272 |
| 2021-09-24 | $1.27 | $1.38 | $1.25 | $1.29 | $1.29 | 7,629,228 |
| 2021-09-23 | $1.30 | $1.45 | $1.27 | $1.28 | $1.28 | 8,808,874 |
| 2021-09-22 | $1.26 | $1.31 | $1.25 | $1.29 | $1.29 | 1,042,963 |
| 2021-09-21 | $1.25 | $1.29 | $1.22 | $1.25 | $1.25 | 969,381 |
| 2021-09-20 | $1.27 | $1.28 | $1.21 | $1.26 | $1.26 | 2,250,001 |
| 2021-09-17 | $1.31 | $1.35 | $1.28 | $1.34 | $1.34 | 1,798,504 |
| 2021-09-16 | $1.25 | $1.38 | $1.20 | $1.33 | $1.33 | 5,604,270 |
| 2021-09-15 | $1.22 | $1.27 | $1.17 | $1.25 | $1.25 | 2,037,197 |
| 2021-09-14 | $1.32 | $1.33 | $1.20 | $1.22 | $1.22 | 3,096,998 |
| 2021-09-13 | $1.35 | $1.36 | $1.29 | $1.33 | $1.33 | 3,769,760 |
| 2021-09-10 | $1.35 | $1.38 | $1.31 | $1.35 | $1.35 | 1,703,097 |
| 2021-09-09 | $1.32 | $1.38 | $1.32 | $1.37 | $1.37 | 2,217,395 |
| 2021-09-08 | $1.38 | $1.39 | $1.30 | $1.31 | $1.31 | 2,717,420 |
| 2021-09-07 | $1.46 | $1.49 | $1.36 | $1.38 | $1.38 | 4,471,384 |
| 2021-09-03 | $1.51 | $1.55 | $1.39 | $1.49 | $1.49 | 6,298,109 |
| 2021-09-02 | $1.48 | $1.58 | $1.43 | $1.52 | $1.52 | 7,328,843 |
| 2021-09-01 | $1.55 | $1.59 | $1.39 | $1.47 | $1.47 | 14,318,281 |
| 2021-08-31 | $1.33 | $1.48 | $1.33 | $1.48 | $1.48 | 2,479,316 |
| 2021-08-30 | $1.38 | $1.38 | $1.31 | $1.34 | $1.34 | 1,360,482 |
| 2021-08-27 | $1.30 | $1.41 | $1.28 | $1.36 | $1.36 | 3,059,645 |
| 2021-08-26 | $1.34 | $1.35 | $1.28 | $1.31 | $1.31 | 2,199,296 |
| 2021-08-25 | $1.47 | $1.64 | $1.32 | $1.36 | $1.36 | 16,165,505 |
| 2021-08-24 | $1.36 | $1.40 | $1.31 | $1.39 | $1.39 | 3,784,906 |
| 2021-08-23 | $1.34 | $1.39 | $1.25 | $1.39 | $1.39 | 3,517,978 |
| 2021-08-20 | $1.27 | $1.33 | $1.26 | $1.31 | $1.31 | 2,317,520 |
| 2021-08-19 | $1.35 | $1.39 | $1.30 | $1.31 | $1.31 | 2,437,052 |
| 2021-08-18 | $1.41 | $1.49 | $1.37 | $1.40 | $1.40 | 5,720,002 |
| 2021-08-17 | $1.75 | $1.89 | $1.42 | $1.53 | $1.53 | 44,386,313 |
| 2021-08-16 | $1.55 | $1.58 | $1.44 | $1.51 | $1.51 | 4,043,510 |
| 2021-08-13 | $1.95 | $1.98 | $1.52 | $1.58 | $1.58 | 29,340,000 |
| 2021-08-12 | $1.73 | $2.27 | $1.71 | $2.10 | $2.10 | 258,099,976 |
| 2021-08-11 | $1.31 | $1.31 | $1.25 | $1.27 | $1.27 | 417,530 |
| 2021-08-10 | $1.32 | $1.33 | $1.26 | $1.28 | $1.28 | 583,918 |
| 2021-08-09 | $1.33 | $1.43 | $1.29 | $1.30 | $1.30 | 2,152,483 |
| 2021-08-06 | $1.30 | $1.37 | $1.26 | $1.29 | $1.29 | 523,865 |
| 2021-08-05 | $1.29 | $1.39 | $1.25 | $1.33 | $1.33 | 1,633,121 |
| 2021-08-04 | $1.29 | $1.35 | $1.23 | $1.24 | $1.24 | 661,327 |
| 2021-08-03 | $1.34 | $1.44 | $1.27 | $1.32 | $1.32 | 1,299,357 |
| 2021-08-02 | $1.32 | $1.36 | $1.26 | $1.35 | $1.35 | 632,284 |
| 2021-07-30 | $1.25 | $1.32 | $1.25 | $1.30 | $1.30 | 594,054 |
| 2021-07-29 | $1.34 | $1.34 | $1.25 | $1.26 | $1.26 | 552,717 |
| 2021-07-28 | $1.28 | $1.34 | $1.26 | $1.32 | $1.32 | 693,554 |
| 2021-07-27 | $1.46 | $1.46 | $1.22 | $1.29 | $1.29 | 2,977,097 |
| 2021-07-26 | $1.27 | $1.67 | $1.27 | $1.36 | $1.36 | 3,876,976 |
| 2021-07-23 | $1.41 | $1.42 | $1.22 | $1.26 | $1.26 | 1,610,611 |
| 2021-07-22 | $1.46 | $1.61 | $1.40 | $1.47 | $1.47 | 1,890,957 |
| 2021-07-21 | $1.51 | $1.52 | $1.42 | $1.47 | $1.47 | 1,355,022 |
| 2021-07-20 | $1.56 | $1.64 | $1.43 | $1.44 | $1.44 | 1,067,085 |
| 2021-07-19 | $1.66 | $1.70 | $1.53 | $1.58 | $1.58 | 1,351,932 |
| 2021-07-16 | $1.86 | $1.88 | $1.67 | $1.74 | $1.74 | 1,508,594 |
| 2021-07-15 | $2.05 | $2.06 | $1.84 | $1.86 | $1.86 | 1,549,976 |
| 2021-07-14 | $2.17 | $2.26 | $1.93 | $2.00 | $2.00 | 2,170,684 |
| 2021-07-13 | $2.12 | $2.75 | $2.07 | $2.17 | $2.17 | 7,559,326 |
| 2021-07-12 | $2.20 | $2.22 | $1.94 | $2.02 | $2.02 | 1,493,968 |
| 2021-07-09 | $2.37 | $2.41 | $2.20 | $2.21 | $2.21 | 1,670,430 |
| 2021-07-08 | $2.22 | $2.55 | $2.16 | $2.36 | $2.36 | 2,781,908 |
| 2021-07-07 | $3.00 | $3.05 | $2.26 | $2.49 | $2.49 | 9,285,013 |
| 2021-07-06 | $1.84 | $3.64 | $1.83 | $3.05 | $3.05 | 41,199,789 |
| 2021-07-02 | $2.11 | $2.30 | $1.78 | $1.80 | $1.80 | 2,592,665 |
| 2021-07-01 | $2.10 | $2.32 | $1.83 | $2.23 | $2.23 | 6,936,929 |
| 2021-06-30 | $2.69 | $2.80 | $2.06 | $2.16 | $2.16 | 16,561,758 |
| 2021-06-29 | $1.54 | $2.86 | $1.50 | $2.86 | $2.86 | 33,184,447 |
| 2021-06-28 | $1.39 | $1.48 | $1.37 | $1.43 | $1.43 | 1,183,909 |
| 2021-06-25 | $1.38 | $1.43 | $1.36 | $1.41 | $1.41 | 166,926 |
| 2021-06-24 | $1.43 | $1.44 | $1.33 | $1.40 | $1.40 | 553,137 |
| 2021-06-23 | $1.39 | $1.48 | $1.35 | $1.47 | $1.47 | 862,152 |
| 2021-06-22 | $1.34 | $1.39 | $1.32 | $1.35 | $1.35 | 127,448 |
| 2021-06-21 | $1.35 | $1.38 | $1.29 | $1.38 | $1.38 | 206,787 |
| 2021-06-18 | $1.43 | $1.47 | $1.36 | $1.40 | $1.40 | 308,896 |
| 2021-06-17 | $1.51 | $1.55 | $1.42 | $1.44 | $1.44 | 310,212 |
| 2021-06-16 | $1.48 | $1.55 | $1.48 | $1.54 | $1.54 | 211,588 |
| 2021-06-15 | $1.59 | $1.60 | $1.47 | $1.52 | $1.52 | 564,914 |
| 2021-06-14 | $1.51 | $1.63 | $1.49 | $1.57 | $1.57 | 1,076,862 |
| 2021-06-11 | $1.54 | $1.54 | $1.42 | $1.50 | $1.50 | 595,156 |
| 2021-06-10 | $1.41 | $1.55 | $1.39 | $1.52 | $1.52 | 1,758,764 |
| 2021-06-09 | $1.43 | $1.49 | $1.36 | $1.40 | $1.40 | 621,490 |
| 2021-06-08 | $1.38 | $1.50 | $1.37 | $1.50 | $1.50 | 926,069 |
| 2021-06-07 | $1.31 | $1.37 | $1.30 | $1.37 | $1.37 | 236,410 |
| 2021-06-04 | $1.34 | $1.38 | $1.29 | $1.31 | $1.31 | 240,524 |
| 2021-06-03 | $1.36 | $1.38 | $1.29 | $1.36 | $1.36 | 278,839 |
| 2021-06-02 | $1.35 | $1.43 | $1.29 | $1.31 | $1.31 | 443,824 |
| 2021-06-01 | $1.33 | $1.38 | $1.29 | $1.38 | $1.38 | 243,923 |
| 2021-05-28 | $1.33 | $1.34 | $1.27 | $1.31 | $1.31 | 134,381 |
| 2021-05-27 | $1.26 | $1.33 | $1.24 | $1.30 | $1.30 | 249,364 |
| 2021-05-26 | $1.18 | $1.30 | $1.17 | $1.24 | $1.24 | 387,755 |
| 2021-05-25 | $1.21 | $1.22 | $1.15 | $1.17 | $1.17 | 165,269 |
| 2021-05-24 | $1.27 | $1.27 | $1.14 | $1.18 | $1.18 | 274,166 |
| 2021-05-21 | $1.26 | $1.27 | $1.20 | $1.20 | $1.20 | 238,093 |
| 2021-05-20 | $1.28 | $1.32 | $1.23 | $1.28 | $1.28 | 440,397 |
| 2021-05-19 | $1.23 | $1.28 | $1.21 | $1.25 | $1.25 | 173,004 |
| 2021-05-18 | $1.24 | $1.28 | $1.20 | $1.24 | $1.24 | 237,696 |
| 2021-05-17 | $1.16 | $1.25 | $1.12 | $1.23 | $1.23 | 379,959 |
| 2021-05-14 | $1.12 | $1.15 | $1.09 | $1.12 | $1.12 | 291,913 |
| 2021-05-13 | $1.15 | $1.19 | $1.07 | $1.08 | $1.08 | 442,179 |
| 2021-05-12 | $1.18 | $1.24 | $1.10 | $1.12 | $1.12 | 416,726 |
| 2021-05-11 | $1.15 | $1.24 | $1.12 | $1.17 | $1.17 | 990,856 |
| 2021-05-10 | $1.42 | $1.45 | $1.22 | $1.28 | $1.28 | 842,221 |
| 2021-05-07 | $1.40 | $1.47 | $1.39 | $1.39 | $1.39 | 452,027 |
| 2021-05-06 | $1.55 | $1.57 | $1.38 | $1.40 | $1.40 | 640,545 |
| 2021-05-05 | $1.58 | $1.60 | $1.53 | $1.58 | $1.58 | 293,749 |
| 2021-05-04 | $1.59 | $1.63 | $1.55 | $1.58 | $1.58 | 623,658 |
| 2021-05-03 | $1.72 | $1.73 | $1.60 | $1.63 | $1.63 | 812,026 |
| 2021-04-30 | $1.81 | $1.81 | $1.70 | $1.72 | $1.72 | 1,106,535 |
| 2021-04-29 | $1.91 | $1.93 | $1.78 | $1.80 | $1.80 | 518,775 |
| 2021-04-28 | $1.86 | $1.92 | $1.80 | $1.89 | $1.89 | 853,213 |
| 2021-04-27 | $1.84 | $1.88 | $1.80 | $1.82 | $1.82 | 640,273 |
| 2021-04-26 | $1.91 | $1.92 | $1.82 | $1.86 | $1.86 | 529,385 |
| 2021-04-23 | $1.85 | $1.92 | $1.82 | $1.88 | $1.88 | 832,490 |
| 2021-04-22 | $1.86 | $2.05 | $1.81 | $1.84 | $1.84 | 818,982 |
| 2021-04-21 | $1.84 | $1.90 | $1.78 | $1.90 | $1.90 | 289,575 |
| 2021-04-20 | $1.89 | $1.92 | $1.80 | $1.83 | $1.83 | 162,908 |
| 2021-04-19 | $1.87 | $1.93 | $1.83 | $1.92 | $1.92 | 211,314 |
| 2021-04-16 | $1.95 | $2.00 | $1.83 | $1.91 | $1.91 | 427,466 |
| 2021-04-15 | $2.21 | $2.22 | $2.00 | $2.03 | $2.03 | 509,235 |
| 2021-04-14 | $2.20 | $2.26 | $2.09 | $2.21 | $2.21 | 868,310 |
| 2021-04-13 | $2.25 | $2.30 | $2.02 | $2.13 | $2.13 | 2,763,306 |
| 2021-04-12 | $3.66 | $3.76 | $2.30 | $2.41 | $2.41 | 34,381,932 |
| 2021-04-09 | $2.92 | $2.98 | $2.82 | $2.82 | $2.82 | 44,499 |
| 2021-04-08 | $2.98 | $3.08 | $2.93 | $2.94 | $2.94 | 43,248 |
| 2021-04-07 | $2.92 | $2.97 | $2.87 | $2.88 | $2.88 | 22,989 |
| 2021-04-06 | $2.89 | $3.01 | $2.83 | $2.96 | $2.96 | 58,490 |
| 2021-04-05 | $2.99 | $3.10 | $2.87 | $2.92 | $2.92 | 172,805 |
| 2021-04-01 | $3.02 | $3.11 | $2.83 | $2.96 | $2.96 | 240,850 |
| 2021-03-31 | $2.93 | $3.04 | $2.87 | $3.02 | $3.02 | 57,180 |
| 2021-03-30 | $2.93 | $2.93 | $2.78 | $2.86 | $2.86 | 70,494 |
| 2021-03-29 | $3.14 | $3.14 | $2.86 | $2.92 | $2.92 | 77,016 |
| 2021-03-26 | $3.20 | $3.50 | $3.04 | $3.13 | $3.13 | 143,912 |
| 2021-03-25 | $3.03 | $3.28 | $3.03 | $3.16 | $3.16 | 94,910 |
| 2021-03-24 | $3.74 | $3.85 | $3.11 | $3.14 | $3.14 | 314,175 |
| 2021-03-23 | $3.91 | $3.97 | $3.70 | $3.73 | $3.73 | 118,106 |
| 2021-03-22 | $3.77 | $4.00 | $3.75 | $4.00 | $4.00 | 565,945 |
| 2021-03-19 | $3.79 | $3.93 | $3.65 | $3.68 | $3.68 | 373,374 |
| 2021-03-18 | $3.85 | $4.00 | $3.72 | $3.77 | $3.77 | 161,466 |
| 2021-03-17 | $3.46 | $4.03 | $3.39 | $3.81 | $3.81 | 585,638 |
| 2021-03-16 | $3.72 | $4.10 | $3.66 | $3.75 | $3.75 | 723,893 |
| 2021-03-15 | $3.64 | $4.10 | $3.56 | $3.85 | $3.85 | 324,202 |
| 2021-03-12 | $3.47 | $3.98 | $3.26 | $3.69 | $3.69 | 396,838 |
| 2021-03-11 | $3.65 | $3.74 | $3.46 | $3.59 | $3.59 | 305,666 |
| 2021-03-10 | $3.45 | $3.79 | $3.37 | $3.49 | $3.49 | 350,523 |
| 2021-03-09 | $3.17 | $3.55 | $3.15 | $3.38 | $3.38 | 199,869 |
| 2021-03-08 | $3.23 | $3.30 | $3.06 | $3.06 | $3.06 | 44,665 |
| 2021-03-05 | $3.06 | $3.36 | $3.02 | $3.33 | $3.33 | 242,305 |
| 2021-03-04 | $3.42 | $3.43 | $3.01 | $3.03 | $3.03 | 157,703 |
| 2021-03-03 | $3.60 | $3.81 | $3.42 | $3.42 | $3.42 | 99,665 |
| 2021-03-02 | $3.75 | $3.80 | $3.36 | $3.48 | $3.48 | 338,630 |
| 2021-03-01 | $3.52 | $3.90 | $3.52 | $3.75 | $3.75 | 268,715 |
| 2021-02-26 | $3.67 | $3.97 | $3.50 | $3.51 | $3.51 | 216,154 |
| 2021-02-25 | $3.83 | $4.15 | $3.60 | $3.63 | $3.63 | 194,187 |
| 2021-02-24 | $3.84 | $4.39 | $3.84 | $4.11 | $4.11 | 265,186 |
| 2021-02-23 | $4.18 | $4.19 | $3.65 | $3.84 | $3.84 | 189,689 |
| 2021-02-22 | $4.93 | $5.28 | $4.37 | $4.37 | $4.37 | 642,901 |
| 2021-02-19 | $4.93 | $6.20 | $4.90 | $5.67 | $5.67 | 1,348,056 |
| 2021-02-18 | $5.10 | $5.57 | $4.66 | $5.05 | $5.05 | 1,223,163 |
| 2021-02-17 | $4.20 | $9.65 | $4.10 | $6.38 | $6.38 | 9,846,462 |
| 2021-02-16 | $4.06 | $4.30 | $3.85 | $3.93 | $3.93 | 254,222 |
| 2021-02-12 | $3.57 | $3.95 | $3.57 | $3.95 | $3.95 | 276,188 |
| 2021-02-11 | $3.40 | $3.69 | $3.40 | $3.55 | $3.55 | 112,909 |
| 2021-02-10 | $3.45 | $3.64 | $3.17 | $3.37 | $3.37 | 222,075 |
| 2021-02-09 | $3.53 | $3.75 | $3.35 | $3.49 | $3.49 | 247,971 |
| 2021-02-08 | $3.47 | $4.20 | $3.21 | $3.50 | $3.50 | 632,067 |
| 2021-02-05 | $3.12 | $3.45 | $3.07 | $3.34 | $3.34 | 357,055 |
| 2021-02-04 | $3.14 | $3.15 | $3.00 | $3.06 | $3.06 | 105,877 |
| 2021-02-03 | $3.04 | $3.06 | $2.94 | $2.96 | $2.96 | 148,686 |
| 2021-02-02 | $2.71 | $3.08 | $2.71 | $2.97 | $2.97 | 162,597 |
| 2021-02-01 | $2.83 | $2.83 | $2.66 | $2.73 | $2.73 | 9,360 |
| 2021-01-29 | $2.83 | $2.96 | $2.71 | $2.75 | $2.75 | 60,925 |
| 2021-01-28 | $3.03 | $3.04 | $2.71 | $2.82 | $2.82 | 31,460 |
| 2021-01-27 | $2.79 | $3.08 | $2.79 | $2.94 | $2.94 | 122,810 |
| 2021-01-26 | $2.84 | $2.96 | $2.77 | $2.78 | $2.78 | 8,835 |
| 2021-01-25 | $2.77 | $2.95 | $2.75 | $2.84 | $2.84 | 30,770 |
| 2021-01-22 | $2.83 | $2.83 | $2.77 | $2.83 | $2.83 | 5,335 |
| 2021-01-21 | $2.75 | $2.84 | $2.70 | $2.82 | $2.82 | 21,675 |
| 2021-01-20 | $2.72 | $2.77 | $2.71 | $2.75 | $2.75 | 7,074 |
| 2021-01-19 | $2.78 | $2.89 | $2.69 | $2.78 | $2.78 | 30,111 |
| 2021-01-15 | $2.79 | $2.95 | $2.61 | $2.82 | $2.82 | 70,389 |
| 2021-01-14 | $2.74 | $2.87 | $2.56 | $2.83 | $2.83 | 161,800 |
| 2021-01-13 | $2.83 | $2.83 | $2.60 | $2.65 | $2.65 | 37,359 |
| 2021-01-12 | $2.79 | $2.88 | $2.66 | $2.73 | $2.73 | 58,876 |
| 2021-01-11 | $2.53 | $2.92 | $2.50 | $2.74 | $2.74 | 76,279 |
| 2021-01-08 | $2.70 | $3.12 | $2.60 | $2.95 | $2.95 | 397,587 |
| 2021-01-07 | $2.28 | $2.65 | $2.28 | $2.47 | $2.47 | 237,113 |
| 2021-01-06 | $2.31 | $2.33 | $2.20 | $2.26 | $2.26 | 43,744 |
| 2021-01-05 | $2.36 | $2.39 | $2.21 | $2.26 | $2.26 | 45,724 |
| 2021-01-04 | $2.41 | $2.45 | $2.29 | $2.33 | $2.33 | 30,124 |
| 2020-12-31 | $2.39 | $2.48 | $2.26 | $2.35 | $2.35 | 123,934 |
| 2020-12-30 | $2.18 | $2.97 | $2.18 | $2.53 | $2.53 | 1,126,326 |
| 2020-12-29 | $2.29 | $2.29 | $2.15 | $2.20 | $2.20 | 53,531 |
| 2020-12-28 | $2.17 | $2.33 | $2.16 | $2.28 | $2.28 | 164,220 |
| 2020-12-24 | $2.18 | $2.20 | $2.12 | $2.14 | $2.14 | 11,132 |
| 2020-12-23 | $2.14 | $2.19 | $2.13 | $2.17 | $2.17 | 23,074 |
| 2020-12-22 | $2.25 | $2.25 | $2.12 | $2.20 | $2.20 | 42,187 |
| 2020-12-21 | $2.18 | $2.30 | $2.18 | $2.20 | $2.20 | 45,093 |
| 2020-12-18 | $2.23 | $2.26 | $2.17 | $2.18 | $2.18 | 46,695 |
| 2020-12-17 | $2.16 | $2.40 | $2.12 | $2.21 | $2.21 | 253,646 |
| 2020-12-16 | $2.13 | $2.49 | $2.11 | $2.18 | $2.18 | 301,693 |
| 2020-12-15 | $2.07 | $2.25 | $2.07 | $2.17 | $2.17 | 42,839 |
| 2020-12-14 | $2.09 | $2.18 | $2.09 | $2.18 | $2.18 | 54,670 |
| 2020-12-11 | $2.26 | $2.29 | $2.08 | $2.19 | $2.19 | 143,617 |
| 2020-12-10 | $2.41 | $2.41 | $2.30 | $2.31 | $2.31 | 189,569 |
| 2020-12-09 | $2.50 | $2.60 | $2.35 | $2.35 | $2.35 | 164,121 |
| 2020-12-08 | $2.85 | $2.87 | $2.59 | $2.70 | $2.70 | 113,304 |
| 2020-12-07 | $3.02 | $3.07 | $2.88 | $2.89 | $2.89 | 13,010 |
| 2020-12-04 | $2.85 | $2.98 | $2.81 | $2.98 | $2.98 | 4,846 |
| 2020-12-03 | $3.15 | $3.19 | $3.00 | $3.00 | $3.00 | 39,015 |
| 2020-12-02 | $3.09 | $3.15 | $2.74 | $2.89 | $2.89 | 47,778 |
| 2020-12-01 | $2.65 | $3.12 | $2.62 | $3.12 | $3.12 | 52,806 |
| 2020-11-30 | $2.48 | $2.78 | $2.48 | $2.66 | $2.66 | 49,342 |
| 2020-11-27 | $2.48 | $2.60 | $2.42 | $2.51 | $2.51 | 28,662 |
| 2020-11-25 | $2.54 | $2.74 | $2.45 | $2.45 | $2.45 | 35,985 |
| 2020-11-24 | $2.58 | $2.58 | $2.41 | $2.50 | $2.50 | 8,814 |
| 2020-11-23 | $2.28 | $2.53 | $2.28 | $2.48 | $2.48 | 36,224 |
| 2020-11-20 | $2.27 | $2.35 | $2.27 | $2.29 | $2.29 | 9,462 |
| 2020-11-19 | $2.40 | $2.40 | $2.15 | $2.31 | $2.31 | 73,151 |
| 2020-11-18 | $2.51 | $2.51 | $2.41 | $2.42 | $2.42 | 8,842 |
| 2020-11-17 | $2.20 | $2.59 | $2.20 | $2.44 | $2.44 | 140,876 |
| 2020-11-16 | $2.33 | $2.33 | $2.20 | $2.20 | $2.20 | 12,391 |
| 2020-11-13 | $2.35 | $2.35 | $2.31 | $2.35 | $2.35 | 4,887 |
| 2020-11-12 | $2.34 | $2.49 | $2.34 | $2.37 | $2.37 | 34,375 |
| 2020-11-11 | $2.30 | $2.38 | $2.26 | $2.35 | $2.35 | 41,563 |
| 2020-11-10 | $2.09 | $2.36 | $2.05 | $2.29 | $2.29 | 93,514 |
| 2020-11-09 | $2.11 | $2.14 | $2.05 | $2.11 | $2.11 | 41,906 |
| 2020-11-06 | $2.19 | $2.22 | $2.06 | $2.14 | $2.14 | 39,941 |
| 2020-11-05 | $2.16 | $2.23 | $2.15 | $2.20 | $2.20 | 22,231 |
| 2020-11-04 | $2.31 | $2.37 | $2.10 | $2.26 | $2.26 | 53,371 |
| 2020-11-03 | $2.37 | $2.37 | $2.26 | $2.36 | $2.36 | 26,095 |
| 2020-11-02 | $2.45 | $2.48 | $2.33 | $2.38 | $2.38 | 37,066 |
| 2020-10-30 | $2.50 | $2.50 | $2.35 | $2.40 | $2.40 | 87,162 |
| 2020-10-29 | $2.36 | $2.60 | $2.36 | $2.52 | $2.52 | 56,699 |
| 2020-10-28 | $2.49 | $2.63 | $2.33 | $2.41 | $2.41 | 30,005 |
| 2020-10-27 | $2.50 | $2.52 | $2.34 | $2.43 | $2.43 | 46,819 |
| 2020-10-26 | $2.50 | $2.53 | $2.41 | $2.50 | $2.50 | 52,840 |
| 2020-10-23 | $2.58 | $2.58 | $2.47 | $2.49 | $2.49 | 23,979 |
| 2020-10-22 | $2.48 | $2.68 | $2.36 | $2.44 | $2.44 | 82,306 |
| 2020-10-21 | $2.40 | $2.70 | $2.39 | $2.45 | $2.45 | 46,062 |
| 2020-10-20 | $2.64 | $2.73 | $2.40 | $2.40 | $2.40 | 99,529 |
| 2020-10-19 | $2.50 | $2.61 | $2.50 | $2.51 | $2.51 | 85,614 |
| 2020-10-16 | $2.37 | $2.72 | $2.37 | $2.56 | $2.56 | 50,047 |
| 2020-10-15 | $2.44 | $2.53 | $2.44 | $2.44 | $2.44 | 8,494 |
| 2020-10-14 | $2.49 | $2.53 | $2.49 | $2.52 | $2.52 | 34,986 |
| 2020-10-13 | $2.46 | $2.52 | $2.43 | $2.45 | $2.45 | 38,006 |
| 2020-10-12 | $2.43 | $2.47 | $2.42 | $2.47 | $2.47 | 10,257 |
| 2020-10-09 | $2.33 | $2.41 | $2.33 | $2.41 | $2.41 | 845 |
| 2020-10-08 | $2.23 | $2.40 | $2.23 | $2.38 | $2.38 | 11,022 |
| 2020-10-07 | $2.36 | $2.43 | $2.36 | $2.43 | $2.43 | 14,798 |
| 2020-10-06 | $2.40 | $2.41 | $2.19 | $2.35 | $2.35 | 58,139 |
| 2020-10-05 | $2.37 | $2.41 | $2.35 | $2.41 | $2.41 | 14,525 |
| 2020-10-02 | $2.35 | $2.45 | $2.35 | $2.44 | $2.44 | 11,139 |
| 2020-10-01 | $2.45 | $2.45 | $2.33 | $2.42 | $2.42 | 17,869 |
| 2020-09-30 | $2.26 | $2.48 | $2.26 | $2.43 | $2.43 | 36,374 |
| 2020-09-29 | $2.15 | $2.30 | $2.15 | $2.24 | $2.24 | 25,273 |
| 2020-09-28 | $2.12 | $2.23 | $2.12 | $2.17 | $2.17 | 64,780 |
| 2020-09-25 | $1.96 | $2.28 | $1.90 | $2.09 | $2.09 | 85,993 |
| 2020-09-24 | $1.85 | $1.94 | $1.85 | $1.93 | $1.93 | 8,963 |
| 2020-09-23 | $1.95 | $1.99 | $1.76 | $1.88 | $1.88 | 110,281 |
| 2020-09-22 | $1.94 | $1.94 | $1.83 | $1.88 | $1.88 | 8,441 |
| 2020-09-21 | $1.94 | $1.95 | $1.81 | $1.82 | $1.82 | 29,103 |
| 2020-09-18 | $1.97 | $2.00 | $1.94 | $1.94 | $1.94 | 30,765 |
| 2020-09-17 | $1.95 | $2.09 | $1.95 | $1.99 | $1.99 | 18,600 |
| 2020-09-16 | $2.01 | $2.04 | $1.93 | $1.95 | $1.95 | 38,477 |
| 2020-09-15 | $2.04 | $2.10 | $2.00 | $2.02 | $2.02 | 64,223 |
| 2020-09-14 | $2.02 | $2.07 | $1.94 | $2.06 | $2.06 | 59,875 |
| 2020-09-11 | $2.05 | $2.10 | $1.75 | $1.94 | $1.94 | 86,654 |
| 2020-09-10 | $2.14 | $2.14 | $2.06 | $2.06 | $2.06 | 13,825 |
| 2020-09-09 | $2.16 | $2.33 | $2.01 | $2.12 | $2.12 | 106,593 |
| 2020-09-08 | $2.38 | $2.38 | $2.00 | $2.15 | $2.15 | 149,592 |
| 2020-09-04 | $2.41 | $2.48 | $2.35 | $2.38 | $2.38 | 102,018 |
| 2020-09-03 | $2.57 | $2.57 | $2.38 | $2.44 | $2.44 | 118,704 |
| 2020-09-02 | $2.70 | $2.70 | $2.47 | $2.60 | $2.60 | 108,981 |
| 2020-09-01 | $2.59 | $2.80 | $2.58 | $2.71 | $2.71 | 116,852 |
| 2020-08-31 | $2.55 | $2.66 | $2.48 | $2.58 | $2.58 | 126,705 |
| 2020-08-28 | $2.82 | $2.82 | $2.55 | $2.61 | $2.61 | 114,458 |
| 2020-08-27 | $2.85 | $2.98 | $2.77 | $2.85 | $2.85 | 106,194 |
| 2020-08-26 | $2.74 | $2.92 | $2.71 | $2.92 | $2.92 | 119,165 |
| 2020-08-25 | $2.67 | $2.81 | $2.65 | $2.81 | $2.81 | 195,003 |
| 2020-08-24 | $2.60 | $2.78 | $2.59 | $2.72 | $2.72 | 228,859 |
| 2020-08-21 | $2.59 | $2.71 | $2.54 | $2.68 | $2.68 | 257,486 |
| 2020-08-20 | $2.70 | $2.82 | $2.55 | $2.63 | $2.63 | 444,318 |
| 2020-08-19 | $2.78 | $2.83 | $2.67 | $2.73 | $2.73 | 108,792 |
| 2020-08-18 | $2.73 | $2.85 | $2.65 | $2.74 | $2.74 | 163,812 |
| 2020-08-17 | $2.76 | $2.83 | $2.73 | $2.79 | $2.79 | 90,986 |
| 2020-08-14 | $2.62 | $2.88 | $2.62 | $2.79 | $2.79 | 80,839 |
| 2020-08-13 | $2.90 | $2.95 | $2.60 | $2.68 | $2.68 | 183,258 |
| 2020-08-12 | $2.97 | $3.08 | $2.90 | $2.90 | $2.90 | 69,694 |
| 2020-08-11 | $3.02 | $3.15 | $2.94 | $2.94 | $2.94 | 80,471 |
| 2020-08-10 | $3.14 | $3.40 | $2.92 | $3.17 | $3.17 | 102,500 |
| 2020-08-07 | $3.05 | $3.20 | $2.91 | $3.17 | $3.17 | 55,149 |
| 2020-08-06 | $3.12 | $3.22 | $2.81 | $2.89 | $2.89 | 83,256 |
| 2020-08-05 | $3.08 | $3.48 | $2.99 | $3.01 | $3.01 | 52,757 |
| 2020-08-04 | $2.86 | $3.32 | $2.77 | $3.06 | $3.06 | 91,181 |
| 2020-08-03 | $2.66 | $2.89 | $2.55 | $2.82 | $2.82 | 92,792 |
| 2020-07-31 | $2.71 | $2.75 | $2.68 | $2.68 | $2.68 | 31,667 |
| 2020-07-30 | $2.58 | $2.68 | $2.56 | $2.68 | $2.68 | 15,940 |
| 2020-07-29 | $2.67 | $2.70 | $2.56 | $2.62 | $2.62 | 43,553 |
| 2020-07-28 | $2.57 | $2.71 | $2.48 | $2.67 | $2.67 | 81,471 |
| 2020-07-27 | $2.54 | $2.60 | $2.46 | $2.50 | $2.50 | 49,788 |
| 2020-07-24 | $2.68 | $2.73 | $2.43 | $2.46 | $2.46 | 104,630 |
| 2020-07-23 | $2.55 | $2.59 | $2.51 | $2.56 | $2.56 | 45,730 |
| 2020-07-22 | $2.55 | $2.62 | $2.52 | $2.60 | $2.60 | 49,759 |
| 2020-07-21 | $2.61 | $2.80 | $2.54 | $2.57 | $2.57 | 108,828 |
| 2020-07-20 | $2.72 | $2.72 | $2.53 | $2.66 | $2.66 | 63,410 |
| 2020-07-17 | $2.52 | $2.67 | $2.47 | $2.67 | $2.67 | 34,800 |
| 2020-07-16 | $2.57 | $2.65 | $2.46 | $2.57 | $2.57 | 35,500 |
| 2020-07-15 | $2.76 | $2.82 | $2.53 | $2.54 | $2.54 | 81,700 |
| 2020-07-14 | $2.43 | $2.74 | $2.41 | $2.65 | $2.65 | 158,600 |
| 2020-07-13 | $2.69 | $2.69 | $2.43 | $2.57 | $2.57 | 93,100 |
| 2020-07-10 | $2.49 | $2.84 | $2.49 | $2.58 | $2.58 | 39,600 |
| 2020-07-09 | $2.66 | $2.75 | $2.44 | $2.51 | $2.51 | 176,400 |
| 2020-07-08 | $2.26 | $2.98 | $2.26 | $2.85 | $2.85 | 601,400 |
| 2020-07-07 | $2.34 | $2.37 | $2.17 | $2.26 | $2.26 | 145,800 |
| 2020-07-06 | $2.37 | $2.39 | $2.22 | $2.32 | $2.32 | 44,700 |
| 2020-07-02 | $2.14 | $2.48 | $2.07 | $2.36 | $2.36 | 168,900 |
| 2020-07-01 | $2.12 | $2.30 | $2.12 | $2.14 | $2.14 | 19,200 |
| 2020-06-30 | $2.20 | $2.39 | $2.14 | $2.14 | $2.14 | 40,500 |
| 2020-06-29 | $2.15 | $2.46 | $2.15 | $2.26 | $2.26 | 80,600 |
| 2020-06-26 | $2.28 | $2.40 | $2.20 | $2.23 | $2.23 | 58,034 |
| 2020-06-25 | $2.20 | $2.47 | $2.20 | $2.31 | $2.31 | 87,604 |
| 2020-06-24 | $2.22 | $2.25 | $2.14 | $2.20 | $2.20 | 64,433 |
| 2020-06-23 | $2.21 | $2.49 | $2.15 | $2.28 | $2.28 | 93,974 |
| 2020-06-22 | $2.29 | $2.37 | $2.11 | $2.25 | $2.25 | 82,992 |
| 2020-06-19 | $2.20 | $2.45 | $2.18 | $2.27 | $2.27 | 120,161 |
| 2020-06-18 | $2.16 | $2.24 | $2.12 | $2.18 | $2.18 | 27,850 |
| 2020-06-17 | $2.63 | $2.63 | $1.98 | $2.14 | $2.14 | 117,517 |
| 2020-06-16 | $2.66 | $2.78 | $2.47 | $2.53 | $2.53 | 100,334 |
| 2020-06-15 | $2.60 | $2.65 | $2.57 | $2.60 | $2.60 | 20,211 |
| 2020-06-12 | $2.69 | $2.79 | $2.67 | $2.67 | $2.67 | 51,618 |
| 2020-06-11 | $2.74 | $2.79 | $2.57 | $2.64 | $2.64 | 42,977 |
| 2020-06-10 | $2.93 | $2.93 | $2.60 | $2.66 | $2.66 | 66,374 |
| 2020-06-09 | $2.66 | $2.99 | $2.66 | $2.90 | $2.90 | 85,248 |
| 2020-06-08 | $2.69 | $2.78 | $2.55 | $2.73 | $2.73 | 55,034 |
| 2020-06-05 | $2.61 | $2.67 | $2.54 | $2.58 | $2.58 | 58,620 |
| 2020-06-04 | $2.69 | $2.69 | $2.56 | $2.65 | $2.65 | 17,045 |
| 2020-06-03 | $2.76 | $2.80 | $2.62 | $2.68 | $2.68 | 23,831 |
| 2020-06-02 | $2.66 | $2.76 | $2.65 | $2.67 | $2.67 | 28,402 |
| 2020-06-01 | $2.58 | $2.71 | $2.58 | $2.70 | $2.70 | 7,575 |
| 2020-05-29 | $2.67 | $2.67 | $2.53 | $2.60 | $2.60 | 79,757 |
| 2020-05-28 | $2.85 | $2.92 | $2.63 | $2.67 | $2.67 | 26,961 |
| 2020-05-27 | $2.63 | $2.93 | $2.63 | $2.83 | $2.83 | 115,754 |
| 2020-05-26 | $2.79 | $2.79 | $2.63 | $2.65 | $2.65 | 120,841 |
| 2020-05-22 | $2.62 | $2.90 | $2.62 | $2.74 | $2.74 | 65,463 |
| 2020-05-21 | $2.79 | $2.85 | $2.65 | $2.68 | $2.68 | 41,975 |
| 2020-05-20 | $2.80 | $2.91 | $2.69 | $2.84 | $2.84 | 71,896 |
| 2020-05-19 | $2.71 | $2.95 | $2.59 | $2.87 | $2.87 | 80,703 |
| 2020-05-18 | $2.69 | $2.73 | $2.54 | $2.69 | $2.69 | 55,748 |
| 2020-05-15 | $2.83 | $2.84 | $2.63 | $2.70 | $2.70 | 14,922 |
| 2020-05-14 | $2.52 | $2.83 | $2.52 | $2.80 | $2.80 | 74,201 |
| 2020-05-13 | $2.57 | $2.65 | $2.54 | $2.60 | $2.60 | 29,058 |
| 2020-05-12 | $2.70 | $2.88 | $2.54 | $2.58 | $2.58 | 54,857 |
| 2020-05-11 | $2.66 | $2.85 | $2.66 | $2.67 | $2.67 | 47,834 |
| 2020-05-08 | $2.65 | $2.86 | $2.65 | $2.75 | $2.75 | 39,024 |
| 2020-05-07 | $2.75 | $2.87 | $2.61 | $2.72 | $2.72 | 65,323 |
| 2020-05-06 | $2.80 | $2.86 | $2.61 | $2.81 | $2.81 | 47,308 |
| 2020-05-05 | $2.61 | $2.87 | $2.53 | $2.80 | $2.80 | 47,502 |
| 2020-05-04 | $2.60 | $2.68 | $2.52 | $2.59 | $2.59 | 46,308 |
| 2020-05-01 | $2.60 | $2.85 | $2.56 | $2.70 | $2.70 | 51,648 |
| 2020-04-30 | $2.63 | $2.85 | $2.54 | $2.69 | $2.69 | 38,159 |
| 2020-04-29 | $2.91 | $2.94 | $2.64 | $2.65 | $2.65 | 42,334 |
| 2020-04-28 | $2.38 | $2.94 | $2.38 | $2.89 | $2.89 | 68,755 |
| 2020-04-27 | $2.64 | $2.88 | $2.55 | $2.70 | $2.70 | 36,980 |
| 2020-04-24 | $2.87 | $2.98 | $2.63 | $2.72 | $2.72 | 25,057 |
| 2020-04-23 | $2.81 | $2.88 | $2.57 | $2.81 | $2.81 | 42,884 |
| 2020-04-22 | $2.75 | $3.00 | $2.75 | $2.90 | $2.90 | 28,432 |
| 2020-04-21 | $2.73 | $2.73 | $2.66 | $2.72 | $2.72 | 15,385 |
| 2020-04-20 | $2.57 | $2.76 | $2.45 | $2.67 | $2.67 | 46,065 |
| 2020-04-17 | $2.93 | $2.94 | $2.70 | $2.75 | $2.75 | 13,179 |
| 2020-04-16 | $2.69 | $3.12 | $2.48 | $2.88 | $2.88 | 42,770 |
| 2020-04-15 | $2.78 | $2.78 | $2.48 | $2.54 | $2.54 | 24,806 |
| 2020-04-14 | $2.78 | $2.90 | $2.47 | $2.67 | $2.67 | 21,222 |
| 2020-04-13 | $2.37 | $2.90 | $2.33 | $2.71 | $2.71 | 35,336 |
| 2020-04-09 | $2.51 | $2.60 | $2.33 | $2.45 | $2.45 | 25,465 |
| 2020-04-08 | $2.35 | $2.52 | $2.25 | $2.51 | $2.51 | 37,052 |
| 2020-04-07 | $2.32 | $2.51 | $2.25 | $2.39 | $2.39 | 27,559 |
| 2020-04-06 | $2.57 | $2.59 | $2.30 | $2.31 | $2.31 | 37,069 |
| 2020-04-03 | $2.38 | $2.46 | $2.22 | $2.44 | $2.44 | 33,724 |
| 2020-04-02 | $2.35 | $2.53 | $2.28 | $2.35 | $2.35 | 24,775 |
| 2020-04-01 | $2.25 | $2.40 | $2.22 | $2.37 | $2.37 | 26,133 |
| 2020-03-31 | $2.48 | $2.50 | $2.13 | $2.48 | $2.48 | 44,015 |
| 2020-03-30 | $2.50 | $2.50 | $2.20 | $2.34 | $2.34 | 35,989 |
| 2020-03-27 | $2.56 | $2.56 | $2.20 | $2.41 | $2.41 | 21,039 |
| 2020-03-26 | $2.45 | $2.56 | $2.30 | $2.55 | $2.55 | 13,402 |
| 2020-03-25 | $2.34 | $2.60 | $2.29 | $2.35 | $2.35 | 20,061 |
| 2020-03-24 | $2.12 | $2.44 | $2.12 | $2.27 | $2.27 | 11,568 |
| 2020-03-23 | $1.83 | $2.14 | $1.83 | $2.07 | $2.07 | 31,668 |
| 2020-03-20 | $2.00 | $2.20 | $2.00 | $2.14 | $2.14 | 6,396 |
| 2020-03-19 | $1.85 | $2.21 | $1.85 | $2.11 | $2.11 | 21,012 |
| 2020-03-18 | $1.84 | $2.28 | $1.84 | $2.06 | $2.06 | 33,529 |
| 2020-03-17 | $2.00 | $2.28 | $1.90 | $2.21 | $2.21 | 8,286 |
| 2020-03-16 | $2.38 | $2.38 | $1.83 | $2.21 | $2.21 | 4,560 |
| 2020-03-13 | $2.59 | $2.70 | $2.36 | $2.39 | $2.39 | 2,045 |
| 2020-03-12 | $2.62 | $2.70 | $2.30 | $2.33 | $2.33 | 3,937 |
| 2020-03-11 | $2.62 | $2.76 | $2.57 | $2.72 | $2.72 | 4,177 |
| 2020-03-10 | $2.65 | $2.77 | $2.59 | $2.69 | $2.69 | 7,993 |
| 2020-03-09 | $2.89 | $2.89 | $2.66 | $2.66 | $2.66 | 4,868 |
| 2020-03-06 | $2.71 | $2.84 | $2.67 | $2.71 | $2.71 | 4,970 |
| 2020-03-05 | $2.88 | $2.88 | $2.67 | $2.69 | $2.69 | 3,567 |
| 2020-03-04 | $2.89 | $2.89 | $2.88 | $2.88 | $2.88 | 294 |
| 2020-03-03 | $3.00 | $3.00 | $2.65 | $2.66 | $2.66 | 4,525 |
| 2020-03-02 | $2.82 | $2.87 | $2.60 | $2.60 | $2.60 | 3,614 |
| 2020-02-28 | $3.01 | $3.01 | $2.78 | $2.78 | $2.78 | 5,535 |
| 2020-02-27 | $3.07 | $3.07 | $2.86 | $2.86 | $2.86 | 11,263 |
| 2020-02-26 | $2.96 | $3.09 | $2.96 | $3.01 | $3.01 | 5,072 |
| 2020-02-25 | $3.02 | $3.13 | $2.91 | $3.04 | $3.04 | 7,836 |
| 2020-02-24 | $3.10 | $3.10 | $2.91 | $3.09 | $3.09 | 7,211 |
| 2020-02-21 | $3.13 | $3.15 | $2.96 | $3.13 | $3.13 | 17,857 |
| 2020-02-20 | $3.13 | $3.21 | $3.05 | $3.15 | $3.15 | 16,178 |
| 2020-02-19 | $3.13 | $3.21 | $2.93 | $3.11 | $3.11 | 24,796 |
| 2020-02-18 | $3.12 | $3.21 | $3.02 | $3.11 | $3.11 | 9,152 |
| 2020-02-14 | $3.10 | $3.15 | $3.01 | $3.15 | $3.15 | 10,709 |
| 2020-02-13 | $3.14 | $3.14 | $3.03 | $3.09 | $3.09 | 9,300 |
| 2020-02-12 | $2.96 | $3.17 | $2.93 | $2.93 | $2.93 | 4,796 |
| 2020-02-11 | $3.08 | $3.20 | $2.95 | $3.00 | $3.00 | 14,056 |
| 2020-02-10 | $3.40 | $3.41 | $2.91 | $2.91 | $2.91 | 21,059 |
| 2020-02-07 | $3.30 | $3.44 | $3.17 | $3.32 | $3.32 | 6,045 |
| 2020-02-06 | $3.16 | $3.38 | $3.11 | $3.11 | $3.11 | 19,947 |
| 2020-02-05 | $3.42 | $3.53 | $3.07 | $3.33 | $3.33 | 25,140 |
| 2020-02-04 | $3.22 | $3.35 | $3.18 | $3.22 | $3.22 | 13,393 |
| 2020-02-03 | $3.33 | $3.52 | $3.25 | $3.28 | $3.28 | 17,696 |
| 2020-01-31 | $3.61 | $3.74 | $3.35 | $3.35 | $3.35 | 16,883 |
| 2020-01-30 | $3.60 | $3.82 | $3.60 | $3.61 | $3.61 | 4,906 |
| 2020-01-29 | $3.68 | $3.79 | $3.60 | $3.76 | $3.76 | 11,303 |
| 2020-01-28 | $3.67 | $4.00 | $3.63 | $3.86 | $3.86 | 13,435 |
| 2020-01-27 | $3.58 | $3.82 | $3.50 | $3.80 | $3.80 | 13,154 |
| 2020-01-24 | $3.63 | $3.91 | $3.60 | $3.74 | $3.74 | 15,941 |
| 2020-01-23 | $3.82 | $3.85 | $3.56 | $3.79 | $3.79 | 15,806 |
| 2020-01-22 | $3.90 | $3.90 | $3.54 | $3.82 | $3.82 | 7,929 |
| 2020-01-21 | $3.70 | $3.96 | $3.70 | $3.80 | $3.80 | 14,476 |
| 2020-01-17 | $3.85 | $3.85 | $3.64 | $3.80 | $3.80 | 13,322 |
| 2020-01-16 | $3.77 | $3.80 | $3.71 | $3.79 | $3.79 | 26,011 |
| 2020-01-15 | $3.71 | $3.80 | $3.63 | $3.77 | $3.77 | 40,701 |
| 2020-01-14 | $3.80 | $3.80 | $3.57 | $3.70 | $3.70 | 4,131 |
| 2020-01-13 | $3.88 | $4.00 | $3.51 | $3.77 | $3.77 | 20,156 |
| 2020-01-10 | $3.55 | $3.73 | $3.32 | $3.69 | $3.69 | 21,689 |
| 2020-01-09 | $3.26 | $3.54 | $3.24 | $3.54 | $3.54 | 22,253 |
| 2020-01-08 | $3.37 | $3.65 | $3.05 | $3.40 | $3.40 | 46,385 |
| 2020-01-07 | $2.95 | $3.42 | $2.92 | $3.42 | $3.42 | 25,180 |
| 2020-01-06 | $2.99 | $3.12 | $2.95 | $3.00 | $3.00 | 38,507 |
| 2020-01-03 | $2.80 | $2.84 | $2.62 | $2.84 | $2.84 | 18,201 |
| 2020-01-02 | $2.66 | $2.80 | $2.62 | $2.71 | $2.71 | 8,227 |
| 2019-12-31 | $2.79 | $2.80 | $2.62 | $2.70 | $2.70 | 12,386 |
| 2019-12-30 | $2.75 | $2.84 | $2.65 | $2.73 | $2.73 | 14,195 |
| 2019-12-27 | $2.83 | $2.87 | $2.72 | $2.80 | $2.80 | 21,445 |
| 2019-12-26 | $2.82 | $2.85 | $2.72 | $2.85 | $2.85 | 9,645 |
| 2019-12-24 | $2.86 | $3.00 | $2.65 | $2.94 | $2.94 | 16,894 |
| 2019-12-23 | $3.01 | $3.03 | $2.85 | $2.86 | $2.86 | 7,568 |
| 2019-12-20 | $2.96 | $3.14 | $2.95 | $2.95 | $2.95 | 29,540 |
| 2019-12-19 | $3.07 | $3.14 | $2.95 | $3.09 | $3.09 | 21,066 |
| 2019-12-18 | $2.95 | $3.08 | $2.95 | $3.08 | $3.08 | 11,560 |
| 2019-12-17 | $3.10 | $3.15 | $2.95 | $2.96 | $2.96 | 17,451 |
| 2019-12-16 | $3.11 | $3.12 | $2.94 | $3.09 | $3.09 | 11,950 |
| 2019-12-13 | $3.10 | $3.12 | $2.96 | $3.05 | $3.05 | 10,659 |
| 2019-12-12 | $2.99 | $3.10 | $2.96 | $3.03 | $3.03 | 11,199 |
| 2019-12-11 | $3.08 | $3.12 | $2.91 | $3.00 | $3.00 | 14,394 |
| 2019-12-10 | $3.12 | $3.15 | $2.94 | $2.95 | $2.95 | 8,807 |
| 2019-12-09 | $2.91 | $3.11 | $2.86 | $2.93 | $2.93 | 6,931 |
| 2019-12-06 | $2.88 | $3.14 | $2.88 | $3.00 | $3.00 | 9,065 |
| 2019-12-05 | $3.06 | $3.09 | $2.88 | $2.96 | $2.96 | 6,857 |
| 2019-12-04 | $2.96 | $3.18 | $2.93 | $3.01 | $3.01 | 7,972 |
| 2019-12-03 | $2.98 | $3.04 | $2.92 | $3.03 | $3.03 | 9,375 |
| 2019-12-02 | $3.13 | $3.14 | $2.91 | $3.02 | $3.02 | 12,298 |
| 2019-11-29 | $3.05 | $3.05 | $2.98 | $2.98 | $2.98 | 1,210 |
| 2019-11-27 | $3.17 | $3.17 | $3.00 | $3.05 | $3.05 | 10,049 |
| 2019-11-26 | $2.98 | $3.12 | $2.95 | $3.06 | $3.06 | 10,731 |
| 2019-11-25 | $3.05 | $3.14 | $2.91 | $2.91 | $2.91 | 17,453 |
| 2019-11-22 | $2.79 | $3.08 | $2.79 | $2.82 | $2.82 | 42,245 |
| 2019-11-21 | $2.78 | $3.15 | $2.75 | $2.87 | $2.87 | 10,029 |
| 2019-11-20 | $2.80 | $2.84 | $2.63 | $2.74 | $2.74 | 17,467 |
| 2019-11-19 | $2.84 | $2.85 | $2.75 | $2.75 | $2.75 | 14,803 |
| 2019-11-18 | $2.95 | $3.00 | $2.79 | $2.80 | $2.80 | 16,998 |
| 2019-11-15 | $2.96 | $3.10 | $2.95 | $2.99 | $2.99 | 21,050 |
| 2019-11-14 | $3.08 | $3.17 | $3.00 | $3.00 | $3.00 | 19,542 |
| 2019-11-13 | $3.15 | $3.17 | $3.08 | $3.17 | $3.17 | 5,383 |
| 2019-11-12 | $3.03 | $3.17 | $3.03 | $3.13 | $3.13 | 26,407 |
| 2019-11-11 | $3.09 | $3.19 | $3.08 | $3.18 | $3.18 | 7,966 |
| 2019-11-08 | $3.12 | $3.20 | $3.10 | $3.17 | $3.17 | 23,039 |
| 2019-11-07 | $3.37 | $3.42 | $3.02 | $3.17 | $3.17 | 56,638 |
| 2019-11-06 | $3.31 | $3.39 | $3.27 | $3.37 | $3.37 | 8,981 |
| 2019-11-05 | $3.41 | $3.57 | $3.29 | $3.42 | $3.42 | 29,400 |
| 2019-11-04 | $3.62 | $3.63 | $3.40 | $3.43 | $3.43 | 37,994 |
| 2019-11-01 | $3.40 | $3.64 | $3.36 | $3.58 | $3.58 | 24,247 |
| 2019-10-31 | $3.49 | $3.70 | $3.49 | $3.55 | $3.55 | 51,579 |
| 2019-10-30 | $3.35 | $3.47 | $3.27 | $3.46 | $3.46 | 32,981 |
| 2019-10-29 | $3.38 | $3.49 | $3.25 | $3.35 | $3.35 | 92,464 |
| 2019-10-28 | $5.26 | $5.45 | $3.30 | $3.46 | $3.46 | 2,250,410 |
| 2019-10-25 | $3.61 | $4.15 | $3.59 | $3.78 | $3.78 | 111,364 |
| 2019-10-24 | $3.78 | $3.83 | $3.26 | $3.65 | $3.65 | 9,094 |
| 2019-10-23 | $3.67 | $3.83 | $3.65 | $3.70 | $3.70 | 10,630 |
| 2019-10-22 | $3.71 | $3.83 | $3.70 | $3.70 | $3.70 | 12,244 |
| 2019-10-21 | $3.80 | $3.80 | $3.70 | $3.78 | $3.78 | 9,163 |
| 2019-10-18 | $3.68 | $3.83 | $3.62 | $3.78 | $3.78 | 6,929 |
| 2019-10-17 | $3.68 | $3.68 | $3.59 | $3.66 | $3.66 | 3,036 |
| 2019-10-16 | $3.35 | $3.70 | $3.35 | $3.59 | $3.59 | 8,268 |
| 2019-10-15 | $3.63 | $3.65 | $3.32 | $3.41 | $3.41 | 5,996 |
| 2019-10-14 | $3.55 | $3.65 | $3.54 | $3.65 | $3.65 | 1,994 |
| 2019-10-11 | $3.33 | $3.55 | $3.32 | $3.55 | $3.55 | 7,296 |
| 2019-10-10 | $3.57 | $3.64 | $3.24 | $3.25 | $3.25 | 8,065 |
| 2019-10-09 | $3.50 | $3.63 | $3.50 | $3.63 | $3.63 | 1,898 |
| 2019-10-08 | $3.50 | $3.53 | $3.45 | $3.50 | $3.50 | 3,480 |
| 2019-10-07 | $3.61 | $3.67 | $3.42 | $3.45 | $3.45 | 5,615 |
| 2019-10-04 | $3.55 | $3.70 | $3.34 | $3.57 | $3.57 | 13,949 |
| 2019-10-03 | $3.43 | $3.70 | $3.33 | $3.51 | $3.51 | 11,655 |
| 2019-10-02 | $3.45 | $3.49 | $3.35 | $3.48 | $3.48 | 3,208 |
| 2019-10-01 | $3.30 | $3.35 | $3.09 | $3.27 | $3.27 | 2,060 |
| 2019-09-30 | $3.03 | $3.34 | $3.03 | $3.28 | $3.28 | 5,882 |
| 2019-09-27 | $3.43 | $3.54 | $3.03 | $3.13 | $3.13 | 58,755 |
| 2019-09-26 | $3.73 | $3.97 | $3.40 | $3.41 | $3.41 | 16,137 |
| 2019-09-25 | $3.65 | $3.78 | $3.53 | $3.70 | $3.70 | 7,534 |
| 2019-09-24 | $3.81 | $3.85 | $3.62 | $3.62 | $3.62 | 16,592 |
| 2019-09-23 | $3.58 | $3.89 | $3.58 | $3.62 | $3.62 | 29,380 |
| 2019-09-20 | $3.57 | $3.77 | $3.52 | $3.73 | $3.73 | 6,300 |
| 2019-09-19 | $3.74 | $3.89 | $3.25 | $3.71 | $3.71 | 41,527 |
| 2019-09-18 | $3.70 | $3.89 | $3.60 | $3.77 | $3.77 | 16,469 |
| 2019-09-17 | $4.45 | $4.45 | $3.66 | $3.66 | $3.66 | 66,393 |
| 2019-09-16 | $4.42 | $4.58 | $4.30 | $4.45 | $4.45 | 12,345 |
| 2019-09-13 | $4.43 | $4.60 | $4.30 | $4.55 | $4.55 | 13,153 |
| 2019-09-12 | $4.46 | $4.50 | $4.28 | $4.43 | $4.43 | 11,961 |
| 2019-09-11 | $4.56 | $4.56 | $4.26 | $4.44 | $4.44 | 15,271 |
| 2019-09-10 | $4.69 | $4.90 | $4.60 | $4.65 | $4.65 | 34,668 |
| 2019-09-09 | $4.07 | $4.83 | $4.04 | $4.69 | $4.69 | 125,284 |
| 2019-09-06 | $4.16 | $4.16 | $3.91 | $4.06 | $4.06 | 11,760 |
| 2019-09-05 | $4.20 | $4.43 | $4.03 | $4.20 | $4.20 | 51,835 |
| 2019-09-04 | $3.64 | $4.25 | $3.63 | $4.20 | $4.20 | 109,915 |
| 2019-09-03 | $3.40 | $3.80 | $3.36 | $3.72 | $3.72 | 35,424 |
| 2019-08-30 | $3.31 | $3.41 | $3.31 | $3.38 | $3.38 | 14,587 |
| 2019-08-29 | $3.28 | $3.57 | $3.27 | $3.38 | $3.38 | 36,840 |
| 2019-08-28 | $3.18 | $3.30 | $3.18 | $3.28 | $3.28 | 27,010 |
| 2019-08-27 | $3.21 | $3.30 | $3.20 | $3.26 | $3.26 | 22,588 |
| 2019-08-26 | $3.25 | $3.29 | $2.92 | $2.92 | $2.92 | 15,197 |
| 2019-08-23 | $3.25 | $3.30 | $3.20 | $3.25 | $3.25 | 15,282 |
| 2019-08-22 | $3.23 | $3.29 | $3.21 | $3.29 | $3.29 | 12,229 |
| 2019-08-21 | $3.30 | $3.33 | $3.16 | $3.30 | $3.30 | 6,963 |
| 2019-08-20 | $3.30 | $3.33 | $3.14 | $3.33 | $3.33 | 16,183 |
| 2019-08-19 | $3.32 | $3.32 | $3.25 | $3.30 | $3.30 | 8,165 |
| 2019-08-16 | $3.28 | $3.34 | $3.19 | $3.32 | $3.32 | 11,486 |
| 2019-08-15 | $3.35 | $3.40 | $3.14 | $3.17 | $3.17 | 9,174 |
| 2019-08-14 | $3.30 | $3.45 | $2.88 | $3.38 | $3.38 | 16,822 |
| 2019-08-13 | $3.43 | $3.48 | $3.27 | $3.30 | $3.30 | 12,511 |
| 2019-08-12 | $3.40 | $3.48 | $3.35 | $3.35 | $3.35 | 15,824 |
| 2019-08-09 | $3.49 | $3.49 | $3.38 | $3.39 | $3.39 | 12,870 |
| 2019-08-08 | $3.46 | $3.54 | $3.41 | $3.46 | $3.46 | 15,025 |
| 2019-08-07 | $3.60 | $3.70 | $3.35 | $3.38 | $3.38 | 17,546 |
| 2019-08-06 | $3.48 | $3.68 | $3.25 | $3.65 | $3.65 | 21,966 |
| 2019-08-05 | $3.49 | $3.50 | $3.20 | $3.50 | $3.50 | 12,585 |
| 2019-08-02 | $3.40 | $3.50 | $3.31 | $3.50 | $3.50 | 15,505 |
| 2019-08-01 | $3.49 | $3.57 | $3.30 | $3.40 | $3.40 | 15,007 |
| 2019-07-31 | $3.35 | $3.55 | $3.32 | $3.48 | $3.48 | 15,655 |
| 2019-07-30 | $3.30 | $3.36 | $3.20 | $3.35 | $3.35 | 14,134 |
| 2019-07-29 | $3.36 | $3.54 | $3.10 | $3.10 | $3.10 | 30,484 |
| 2019-07-26 | $3.35 | $3.56 | $3.35 | $3.43 | $3.43 | 28,445 |
| 2019-07-25 | $3.68 | $3.68 | $3.30 | $3.34 | $3.34 | 29,658 |
| 2019-07-24 | $3.69 | $3.70 | $3.52 | $3.60 | $3.60 | 11,660 |
| 2019-07-23 | $3.53 | $3.70 | $3.52 | $3.54 | $3.54 | 24,484 |
| 2019-07-22 | $3.52 | $3.80 | $3.52 | $3.69 | $3.69 | 12,401 |
| 2019-07-19 | $3.30 | $3.65 | $3.30 | $3.62 | $3.62 | 47,947 |
| 2019-07-18 | $3.40 | $3.40 | $3.20 | $3.20 | $3.20 | 12,509 |
| 2019-07-17 | $3.44 | $3.48 | $3.21 | $3.23 | $3.23 | 22,684 |
| 2019-07-16 | $3.43 | $3.55 | $3.20 | $3.29 | $3.29 | 45,535 |
| 2019-07-15 | $3.86 | $3.90 | $3.54 | $3.55 | $3.55 | 10,307 |
| 2019-07-12 | $3.69 | $3.90 | $3.69 | $3.85 | $3.85 | 14,018 |
| 2019-07-11 | $3.86 | $4.15 | $3.69 | $3.70 | $3.70 | 21,499 |
| 2019-07-10 | $3.75 | $3.90 | $3.60 | $3.70 | $3.70 | 9,602 |
| 2019-07-09 | $3.77 | $3.78 | $3.53 | $3.67 | $3.67 | 13,402 |
| 2019-07-08 | $3.72 | $3.75 | $3.56 | $3.71 | $3.71 | 12,087 |
| 2019-07-05 | $3.54 | $3.66 | $3.52 | $3.64 | $3.64 | 23,021 |
| 2019-07-03 | $3.69 | $3.80 | $3.51 | $3.51 | $3.51 | 5,110 |
| 2019-07-02 | $3.67 | $3.78 | $3.56 | $3.74 | $3.74 | 6,070 |
| 2019-07-01 | $3.66 | $3.70 | $3.44 | $3.70 | $3.70 | 14,543 |
| 2019-06-28 | $3.75 | $3.87 | $3.40 | $3.58 | $3.58 | 26,542 |
| 2019-06-27 | $3.92 | $3.92 | $3.40 | $3.79 | $3.79 | 26,158 |
| 2019-06-26 | $3.50 | $4.50 | $3.50 | $3.84 | $3.84 | 264,983 |
| 2019-06-25 | $3.52 | $3.64 | $3.35 | $3.49 | $3.49 | 10,578 |
| 2019-06-24 | $3.30 | $3.49 | $3.15 | $3.33 | $3.33 | 24,148 |
| 2019-06-21 | $3.74 | $3.80 | $3.20 | $3.21 | $3.21 | 17,048 |
| 2019-06-20 | $3.60 | $3.60 | $3.45 | $3.55 | $3.55 | 6,414 |
| 2019-06-19 | $3.53 | $3.69 | $3.45 | $3.61 | $3.61 | 4,719 |
| 2019-06-18 | $3.63 | $3.63 | $3.25 | $3.53 | $3.53 | 25,352 |
| 2019-06-17 | $3.63 | $3.74 | $3.52 | $3.63 | $3.63 | 4,860 |
| 2019-06-14 | $3.61 | $3.89 | $3.40 | $3.55 | $3.55 | 5,044 |
| 2019-06-13 | $3.81 | $3.85 | $3.51 | $3.80 | $3.80 | 6,018 |
| 2019-06-12 | $3.71 | $3.89 | $3.60 | $3.71 | $3.71 | 8,600 |
| 2019-06-11 | $3.90 | $3.95 | $3.70 | $3.85 | $3.85 | 6,100 |
| 2019-06-10 | $3.91 | $3.91 | $3.63 | $3.90 | $3.90 | 7,453 |
| 2019-06-07 | $3.73 | $3.95 | $3.43 | $3.90 | $3.90 | 42,699 |
| 2019-06-06 | $4.07 | $4.08 | $3.70 | $3.91 | $3.91 | 12,262 |
| 2019-06-05 | $3.91 | $4.09 | $3.87 | $4.00 | $4.00 | 10,962 |
| 2019-06-04 | $3.64 | $3.97 | $3.64 | $3.91 | $3.91 | 9,253 |
| 2019-06-03 | $3.95 | $4.04 | $3.63 | $3.63 | $3.63 | 4,874 |
| 2019-05-31 | $4.10 | $4.10 | $3.65 | $3.81 | $3.81 | 22,492 |
| 2019-05-30 | $4.07 | $4.19 | $3.94 | $4.00 | $4.00 | 10,870 |
| 2019-05-29 | $3.93 | $4.17 | $3.73 | $4.11 | $4.11 | 40,508 |
| 2019-05-28 | $3.90 | $4.11 | $3.72 | $3.73 | $3.73 | 19,666 |
| 2019-05-24 | $4.00 | $4.12 | $3.87 | $3.87 | $3.87 | 7,661 |
| 2019-05-23 | $4.17 | $4.26 | $3.90 | $3.90 | $3.90 | 10,082 |
| 2019-05-22 | $3.79 | $4.33 | $3.71 | $4.32 | $4.32 | 42,570 |
| 2019-05-21 | $3.72 | $3.93 | $3.50 | $3.80 | $3.80 | 42,102 |
| 2019-05-20 | $4.42 | $4.42 | $3.07 | $3.78 | $3.78 | 186,246 |
| 2019-05-17 | $4.70 | $4.78 | $4.34 | $4.38 | $4.38 | 48,837 |
| 2019-05-16 | $5.01 | $5.08 | $4.65 | $4.75 | $4.75 | 14,378 |
| 2019-05-15 | $5.00 | $5.00 | $4.81 | $4.88 | $4.88 | 10,153 |
| 2019-05-14 | $4.90 | $5.00 | $4.70 | $4.91 | $4.91 | 11,020 |
| 2019-05-13 | $5.05 | $5.09 | $4.70 | $4.81 | $4.81 | 17,280 |
| 2019-05-10 | $5.12 | $5.12 | $4.81 | $5.00 | $5.00 | 41,928 |
| 2019-05-09 | $5.34 | $5.34 | $4.90 | $5.10 | $5.10 | 76,099 |
| 2019-05-08 | $5.38 | $5.45 | $5.16 | $5.28 | $5.28 | 55,195 |
| 2019-05-07 | $4.99 | $5.58 | $4.99 | $5.38 | $5.38 | 130,493 |
| 2019-05-06 | $4.93 | $5.14 | $4.76 | $5.03 | $5.03 | 40,240 |
| 2019-05-03 | $4.89 | $5.16 | $4.85 | $5.16 | $5.16 | 28,588 |
| 2019-05-02 | $4.89 | $5.10 | $4.70 | $5.07 | $5.07 | 30,836 |
| 2019-05-01 | $4.84 | $5.00 | $4.65 | $4.84 | $4.84 | 32,723 |
| 2019-04-30 | $4.69 | $4.90 | $4.60 | $4.85 | $4.85 | 81,025 |
| 2019-04-29 | $4.77 | $4.80 | $4.61 | $4.75 | $4.75 | 68,063 |
| 2019-04-26 | $4.83 | $4.90 | $4.60 | $4.76 | $4.76 | 100,439 |
| 2019-04-25 | $5.29 | $5.29 | $4.67 | $4.83 | $4.83 | 101,732 |
| 2019-04-24 | $5.17 | $5.37 | $5.00 | $5.13 | $5.13 | 81,331 |
| 2019-04-23 | $5.18 | $5.47 | $5.11 | $5.19 | $5.19 | 175,461 |
| 2019-04-22 | $5.07 | $5.50 | $5.07 | $5.17 | $5.17 | 95,146 |
| 2019-04-18 | $4.81 | $5.50 | $4.74 | $5.29 | $5.29 | 246,069 |
| 2019-04-17 | $4.97 | $5.20 | $4.65 | $4.85 | $4.85 | 211,925 |
| 2019-04-16 | $5.40 | $5.61 | $4.28 | $4.94 | $4.94 | 269,616 |
| 2019-04-15 | $5.52 | $5.72 | $5.40 | $5.40 | $5.40 | 96,608 |
| 2019-04-12 | $5.87 | $6.00 | $5.44 | $5.72 | $5.72 | 269,959 |
| 2019-04-11 | $5.70 | $6.00 | $5.55 | $5.61 | $5.61 | 141,153 |
| 2019-04-10 | $6.40 | $6.46 | $5.68 | $5.71 | $5.71 | 225,893 |
| 2019-04-09 | $6.20 | $6.75 | $6.20 | $6.38 | $6.38 | 144,369 |
| 2019-04-08 | $6.36 | $6.80 | $6.15 | $6.39 | $6.39 | 298,141 |
| 2019-04-05 | $5.99 | $6.87 | $5.99 | $6.18 | $6.18 | 509,012 |
| 2019-04-04 | $7.25 | $7.50 | $5.85 | $5.88 | $5.88 | 682,860 |
| 2019-04-03 | $5.34 | $7.85 | $5.20 | $7.18 | $7.18 | 1,811,589 |
| 2019-04-02 | $5.50 | $5.89 | $5.10 | $5.14 | $5.14 | 736,307 |
Powerbridge Technologies Co Ltd (PBTS) News Headlines
Recent Powerbridge Technologies Co Ltd (PBTS) News
Similar Companies to Powerbridge Technologies Co Ltd (PBTS) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |