BiomX Inc (PHGE) Exchange: NYSE MKT
Data as of May 26, 2023
$0.29 ($0.02) 7.18%
BiomX Inc - Daily Information
Click for more stock information on BiomX Inc.| Daily Information | Data |
|---|---|
| Date | May 26, 2023 |
| Open | $0.29 |
| Previous Close | $0.29 |
| High | $0.30 |
| Low | $0.28 |
| Adjusted Open | $0.29 |
| Previous Adjusted Close | $0.29 |
| Adjusted High | $0.30 |
| Adjusted Low | $0.28 |
About BiomX Inc (PHGE)
Chardan Healthcare Acquisition Corp
Invest in BiomX Inc (PHGE)
Historical Stock Data for BiomX Inc (PHGE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 96,989 |
| 2023-05-04 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 25,344 |
| 2023-05-03 | $0.26 | $0.30 | $0.26 | $0.27 | $0.27 | 63,281 |
| 2023-05-02 | $0.28 | $0.29 | $0.24 | $0.27 | $0.27 | 91,007 |
| 2023-05-01 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 53,280 |
| 2023-04-28 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 76,304 |
| 2023-04-27 | $0.28 | $0.30 | $0.27 | $0.28 | $0.28 | 77,154 |
| 2023-04-26 | $0.26 | $0.27 | $0.22 | $0.27 | $0.27 | 176,605 |
| 2023-04-25 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 120,813 |
| 2023-04-24 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 258,326 |
| 2023-04-21 | $0.35 | $0.35 | $0.28 | $0.29 | $0.29 | 570,228 |
| 2023-04-20 | $0.32 | $0.40 | $0.30 | $0.38 | $0.38 | 1,597,241 |
| 2023-04-19 | $0.34 | $0.35 | $0.28 | $0.31 | $0.31 | 720,634 |
| 2023-04-18 | $0.28 | $0.33 | $0.28 | $0.31 | $0.31 | 151,877 |
| 2023-04-17 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 23,005 |
| 2023-04-14 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 65,253 |
| 2023-04-13 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 22,976 |
| 2023-04-12 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 53,301 |
| 2023-04-11 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 77,500 |
| 2023-04-10 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 171,864 |
| 2023-04-06 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 115,509 |
| 2023-04-05 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 52,672 |
| 2023-04-04 | $0.26 | $0.30 | $0.26 | $0.28 | $0.28 | 72,376 |
| 2023-04-03 | $0.30 | $0.32 | $0.26 | $0.29 | $0.29 | 144,096 |
| 2023-03-31 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 135,244 |
| 2023-03-30 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 29,380 |
| 2023-03-29 | $0.34 | $0.34 | $0.30 | $0.32 | $0.32 | 94,310 |
| 2023-03-28 | $0.31 | $0.34 | $0.30 | $0.31 | $0.31 | 78,710 |
| 2023-03-27 | $0.31 | $0.34 | $0.29 | $0.33 | $0.33 | 120,014 |
| 2023-03-24 | $0.30 | $0.34 | $0.28 | $0.31 | $0.31 | 68,628 |
| 2023-03-23 | $0.33 | $0.34 | $0.28 | $0.32 | $0.32 | 117,216 |
| 2023-03-22 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 17,285 |
| 2023-03-21 | $0.33 | $0.34 | $0.32 | $0.34 | $0.34 | 80,939 |
| 2023-03-20 | $0.31 | $0.33 | $0.30 | $0.32 | $0.32 | 79,690 |
| 2023-03-17 | $0.32 | $0.33 | $0.27 | $0.30 | $0.30 | 177,106 |
| 2023-03-16 | $0.33 | $0.34 | $0.30 | $0.32 | $0.32 | 156,363 |
| 2023-03-15 | $0.26 | $0.30 | $0.26 | $0.30 | $0.30 | 137,746 |
| 2023-03-14 | $0.28 | $0.30 | $0.25 | $0.27 | $0.27 | 208,713 |
| 2023-03-13 | $0.33 | $0.34 | $0.23 | $0.30 | $0.30 | 791,070 |
| 2023-03-10 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 46,553 |
| 2023-03-09 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 53,495 |
| 2023-03-08 | $0.37 | $0.38 | $0.34 | $0.35 | $0.35 | 151,922 |
| 2023-03-07 | $0.50 | $0.52 | $0.37 | $0.40 | $0.40 | 751,573 |
| 2023-03-06 | $0.50 | $0.53 | $0.47 | $0.48 | $0.48 | 122,104 |
| 2023-03-03 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 143,533 |
| 2023-03-02 | $0.58 | $0.60 | $0.47 | $0.52 | $0.52 | 567,628 |
| 2023-03-01 | $0.42 | $0.69 | $0.35 | $0.58 | $0.58 | 2,767,347 |
| 2023-02-28 | $0.36 | $0.41 | $0.35 | $0.40 | $0.40 | 202,562 |
| 2023-02-27 | $0.38 | $0.38 | $0.33 | $0.36 | $0.36 | 123,362 |
| 2023-02-24 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 178,764 |
| 2023-02-23 | $0.34 | $0.38 | $0.32 | $0.38 | $0.38 | 105,563 |
| 2023-02-22 | $0.33 | $0.34 | $0.29 | $0.34 | $0.34 | 617,881 |
| 2023-02-21 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 92,738 |
| 2023-02-17 | $0.36 | $0.39 | $0.34 | $0.35 | $0.35 | 437,669 |
| 2023-02-16 | $0.34 | $0.35 | $0.32 | $0.35 | $0.35 | 135,695 |
| 2023-02-15 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 142,444 |
| 2023-02-14 | $0.40 | $0.40 | $0.34 | $0.35 | $0.35 | 231,505 |
| 2023-02-13 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 22,175 |
| 2023-02-10 | $0.34 | $0.34 | $0.28 | $0.33 | $0.33 | 599,054 |
| 2023-02-09 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 148,447 |
| 2023-02-08 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 67,586 |
| 2023-02-07 | $0.40 | $0.40 | $0.31 | $0.34 | $0.34 | 203,314 |
| 2023-02-06 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 177,989 |
| 2023-02-03 | $0.40 | $0.40 | $0.36 | $0.38 | $0.38 | 258,119 |
| 2023-02-02 | $0.39 | $0.44 | $0.37 | $0.38 | $0.38 | 382,375 |
| 2023-02-01 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 223,925 |
| 2023-01-31 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 93,288 |
| 2023-01-30 | $0.34 | $0.37 | $0.34 | $0.36 | $0.36 | 103,788 |
| 2023-01-27 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 145,587 |
| 2023-01-26 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 213,830 |
| 2023-01-25 | $0.38 | $0.39 | $0.34 | $0.35 | $0.35 | 233,330 |
| 2023-01-24 | $0.32 | $0.40 | $0.32 | $0.38 | $0.38 | 704,487 |
| 2023-01-23 | $0.29 | $0.32 | $0.27 | $0.32 | $0.32 | 527,052 |
| 2023-01-20 | $0.25 | $0.28 | $0.24 | $0.28 | $0.28 | 280,567 |
| 2023-01-19 | $0.29 | $0.29 | $0.24 | $0.25 | $0.25 | 273,175 |
| 2023-01-18 | $0.31 | $0.31 | $0.26 | $0.27 | $0.27 | 411,475 |
| 2023-01-17 | $0.29 | $0.31 | $0.28 | $0.28 | $0.28 | 354,193 |
| 2023-01-13 | $0.27 | $0.31 | $0.25 | $0.31 | $0.31 | 1,186,132 |
| 2023-01-12 | $0.24 | $0.27 | $0.22 | $0.26 | $0.26 | 1,073,441 |
| 2023-01-11 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 357,963 |
| 2023-01-10 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 395,204 |
| 2023-01-09 | $0.24 | $0.25 | $0.21 | $0.24 | $0.24 | 853,149 |
| 2023-01-06 | $0.21 | $0.25 | $0.20 | $0.22 | $0.22 | 2,811,491 |
| 2023-01-05 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 428,823 |
| 2023-01-04 | $0.20 | $0.22 | $0.18 | $0.20 | $0.20 | 1,744,538 |
| 2023-01-03 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 118,416 |
| 2022-12-30 | $0.19 | $0.21 | $0.18 | $0.19 | $0.19 | 479,214 |
| 2022-12-29 | $0.20 | $0.22 | $0.19 | $0.20 | $0.20 | 549,677 |
| 2022-12-28 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 492,074 |
| 2022-12-27 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 697,495 |
| 2022-12-23 | $0.19 | $0.35 | $0.19 | $0.20 | $0.20 | 3,730,663 |
| 2022-12-22 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 120,632 |
| 2022-12-21 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 270,407 |
| 2022-12-20 | $0.23 | $0.24 | $0.18 | $0.22 | $0.22 | 611,422 |
| 2022-12-19 | $0.20 | $0.24 | $0.17 | $0.23 | $0.23 | 1,102,473 |
| 2022-12-16 | $0.15 | $0.26 | $0.14 | $0.22 | $0.22 | 3,671,421 |
| 2022-12-15 | $0.17 | $0.17 | $0.13 | $0.14 | $0.14 | 726,017 |
| 2022-12-14 | $0.18 | $0.20 | $0.15 | $0.16 | $0.16 | 734,355 |
| 2022-12-13 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 160,534 |
| 2022-12-12 | $0.22 | $0.23 | $0.18 | $0.19 | $0.19 | 315,269 |
| 2022-12-09 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 16,074 |
| 2022-12-08 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 26,101 |
| 2022-12-07 | $0.22 | $0.25 | $0.22 | $0.23 | $0.23 | 21,001 |
| 2022-12-06 | $0.25 | $0.27 | $0.21 | $0.23 | $0.23 | 139,610 |
| 2022-12-05 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 76,537 |
| 2022-12-02 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 53,974 |
| 2022-12-01 | $0.29 | $0.29 | $0.25 | $0.25 | $0.25 | 33,335 |
| 2022-11-30 | $0.30 | $0.30 | $0.27 | $0.29 | $0.29 | 37,912 |
| 2022-11-29 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 23,823 |
| 2022-11-28 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 90,577 |
| 2022-11-25 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 8,699 |
| 2022-11-23 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 53,781 |
| 2022-11-22 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 66,547 |
| 2022-11-21 | $0.24 | $0.26 | $0.21 | $0.24 | $0.24 | 51,919 |
| 2022-11-18 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 100,898 |
| 2022-11-17 | $0.25 | $0.28 | $0.25 | $0.25 | $0.25 | 50,337 |
| 2022-11-16 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 46,417 |
| 2022-11-15 | $0.37 | $0.37 | $0.26 | $0.26 | $0.26 | 57,250 |
| 2022-11-14 | $0.30 | $0.32 | $0.27 | $0.27 | $0.27 | 124,995 |
| 2022-11-11 | $0.35 | $0.35 | $0.28 | $0.31 | $0.31 | 99,141 |
| 2022-11-10 | $0.35 | $0.35 | $0.31 | $0.32 | $0.32 | 57,915 |
| 2022-11-09 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 28,220 |
| 2022-11-08 | $0.33 | $0.37 | $0.33 | $0.34 | $0.34 | 29,135 |
| 2022-11-07 | $0.35 | $0.38 | $0.33 | $0.35 | $0.35 | 45,565 |
| 2022-11-04 | $0.40 | $0.40 | $0.36 | $0.38 | $0.38 | 11,440 |
| 2022-11-03 | $0.36 | $0.39 | $0.35 | $0.38 | $0.38 | 14,905 |
| 2022-11-02 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 12,915 |
| 2022-11-01 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 7,034 |
| 2022-10-31 | $0.40 | $0.40 | $0.36 | $0.36 | $0.36 | 15,364 |
| 2022-10-28 | $0.35 | $0.39 | $0.35 | $0.38 | $0.38 | 8,507 |
| 2022-10-27 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 8,181 |
| 2022-10-26 | $0.35 | $0.38 | $0.33 | $0.38 | $0.38 | 75,700 |
| 2022-10-25 | $0.40 | $0.40 | $0.35 | $0.37 | $0.37 | 21,983 |
| 2022-10-24 | $0.36 | $0.40 | $0.32 | $0.36 | $0.36 | 35,024 |
| 2022-10-21 | $0.39 | $0.40 | $0.36 | $0.38 | $0.38 | 30,255 |
| 2022-10-20 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 36,523 |
| 2022-10-19 | $0.39 | $0.39 | $0.36 | $0.39 | $0.39 | 31,192 |
| 2022-10-18 | $0.34 | $0.39 | $0.34 | $0.39 | $0.39 | 97,179 |
| 2022-10-17 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 45,007 |
| 2022-10-14 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 27,467 |
| 2022-10-13 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 64,682 |
| 2022-10-12 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 60,781 |
| 2022-10-11 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 33,474 |
| 2022-10-10 | $0.36 | $0.36 | $0.31 | $0.34 | $0.34 | 57,206 |
| 2022-10-07 | $0.41 | $0.41 | $0.33 | $0.37 | $0.37 | 168,391 |
| 2022-10-06 | $0.51 | $0.51 | $0.40 | $0.40 | $0.40 | 149,539 |
| 2022-10-05 | $0.39 | $0.47 | $0.38 | $0.45 | $0.45 | 269,461 |
| 2022-10-04 | $0.32 | $0.38 | $0.32 | $0.38 | $0.38 | 114,442 |
| 2022-10-03 | $0.34 | $0.35 | $0.31 | $0.32 | $0.32 | 91,903 |
| 2022-09-30 | $0.38 | $0.40 | $0.34 | $0.34 | $0.34 | 57,797 |
| 2022-09-29 | $0.34 | $0.38 | $0.34 | $0.37 | $0.37 | 18,191 |
| 2022-09-28 | $0.33 | $0.37 | $0.32 | $0.34 | $0.34 | 92,158 |
| 2022-09-27 | $0.33 | $0.44 | $0.32 | $0.33 | $0.33 | 30,831 |
| 2022-09-26 | $0.48 | $0.48 | $0.30 | $0.36 | $0.36 | 97,563 |
| 2022-09-23 | $0.44 | $0.44 | $0.36 | $0.39 | $0.39 | 48,167 |
| 2022-09-22 | $0.42 | $0.46 | $0.40 | $0.40 | $0.40 | 97,039 |
| 2022-09-21 | $0.47 | $0.48 | $0.41 | $0.45 | $0.45 | 30,300 |
| 2022-09-20 | $0.45 | $0.51 | $0.42 | $0.47 | $0.47 | 64,476 |
| 2022-09-19 | $0.50 | $0.51 | $0.48 | $0.48 | $0.48 | 91,627 |
| 2022-09-16 | $0.52 | $0.55 | $0.51 | $0.52 | $0.52 | 20,375 |
| 2022-09-15 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 34,582 |
| 2022-09-14 | $0.52 | $0.55 | $0.51 | $0.55 | $0.55 | 14,011 |
| 2022-09-13 | $0.53 | $0.55 | $0.51 | $0.54 | $0.54 | 15,970 |
| 2022-09-12 | $0.52 | $0.57 | $0.52 | $0.55 | $0.55 | 17,752 |
| 2022-09-09 | $0.53 | $0.54 | $0.51 | $0.53 | $0.53 | 81,476 |
| 2022-09-08 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 27,603 |
| 2022-09-07 | $0.54 | $0.56 | $0.52 | $0.54 | $0.54 | 55,998 |
| 2022-09-06 | $0.57 | $0.59 | $0.53 | $0.54 | $0.54 | 48,234 |
| 2022-09-02 | $0.55 | $0.57 | $0.54 | $0.55 | $0.55 | 14,775 |
| 2022-09-01 | $0.54 | $0.57 | $0.54 | $0.56 | $0.56 | 47,435 |
| 2022-08-31 | $0.54 | $0.57 | $0.53 | $0.55 | $0.55 | 44,197 |
| 2022-08-30 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 82,478 |
| 2022-08-29 | $0.61 | $0.61 | $0.56 | $0.60 | $0.60 | 85,756 |
| 2022-08-26 | $0.69 | $0.69 | $0.60 | $0.60 | $0.60 | 383,084 |
| 2022-08-25 | $0.70 | $0.75 | $0.69 | $0.70 | $0.70 | 216,492 |
| 2022-08-24 | $0.68 | $0.70 | $0.63 | $0.70 | $0.70 | 73,028 |
| 2022-08-23 | $0.65 | $0.68 | $0.63 | $0.63 | $0.63 | 33,382 |
| 2022-08-22 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 36,119 |
| 2022-08-19 | $0.69 | $0.69 | $0.63 | $0.66 | $0.66 | 100,927 |
| 2022-08-18 | $0.71 | $0.71 | $0.67 | $0.69 | $0.69 | 56,651 |
| 2022-08-17 | $0.74 | $0.74 | $0.68 | $0.69 | $0.69 | 141,692 |
| 2022-08-16 | $0.74 | $0.77 | $0.72 | $0.72 | $0.72 | 71,723 |
| 2022-08-15 | $0.76 | $0.77 | $0.74 | $0.76 | $0.76 | 46,942 |
| 2022-08-12 | $0.77 | $0.78 | $0.71 | $0.75 | $0.75 | 71,912 |
| 2022-08-11 | $0.77 | $0.78 | $0.72 | $0.77 | $0.77 | 68,705 |
| 2022-08-10 | $0.84 | $0.84 | $0.71 | $0.73 | $0.73 | 131,943 |
| 2022-08-09 | $0.83 | $0.84 | $0.75 | $0.78 | $0.78 | 64,853 |
| 2022-08-08 | $0.89 | $0.89 | $0.78 | $0.80 | $0.80 | 309,391 |
| 2022-08-05 | $0.75 | $0.88 | $0.71 | $0.85 | $0.85 | 1,061,649 |
| 2022-08-04 | $0.77 | $0.90 | $0.74 | $0.78 | $0.78 | 270,389 |
| 2022-08-03 | $0.73 | $0.74 | $0.69 | $0.73 | $0.73 | 109,603 |
| 2022-08-02 | $0.75 | $0.76 | $0.70 | $0.73 | $0.73 | 155,228 |
| 2022-08-01 | $0.80 | $0.82 | $0.73 | $0.76 | $0.76 | 191,200 |
| 2022-07-29 | $1.00 | $1.01 | $0.82 | $0.90 | $0.90 | 654,125 |
| 2022-07-28 | $1.07 | $1.12 | $0.85 | $1.07 | $1.07 | 12,595,817 |
| 2022-07-27 | $0.80 | $0.90 | $0.77 | $0.90 | $0.90 | 32,866 |
| 2022-07-26 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 2,340 |
| 2022-07-25 | $0.71 | $0.91 | $0.69 | $0.78 | $0.78 | 110,666 |
| 2022-07-22 | $0.83 | $0.83 | $0.76 | $0.78 | $0.78 | 11,457 |
| 2022-07-21 | $0.80 | $0.85 | $0.78 | $0.83 | $0.83 | 6,848 |
| 2022-07-20 | $0.81 | $0.84 | $0.77 | $0.83 | $0.83 | 64,298 |
| 2022-07-19 | $0.92 | $0.92 | $0.80 | $0.82 | $0.82 | 67,340 |
| 2022-07-18 | $0.96 | $0.97 | $0.90 | $0.92 | $0.92 | 42,677 |
| 2022-07-15 | $0.94 | $0.97 | $0.92 | $0.92 | $0.92 | 59,586 |
| 2022-07-14 | $0.92 | $1.00 | $0.92 | $1.00 | $1.00 | 61,662 |
| 2022-07-13 | $1.00 | $1.04 | $0.92 | $0.94 | $0.94 | 147,436 |
| 2022-07-12 | $0.83 | $1.17 | $0.80 | $0.98 | $0.98 | 384,434 |
| 2022-07-11 | $0.87 | $0.88 | $0.75 | $0.87 | $0.87 | 52,452 |
| 2022-07-08 | $0.67 | $0.76 | $0.67 | $0.76 | $0.76 | 9,468 |
| 2022-07-07 | $0.67 | $0.70 | $0.66 | $0.66 | $0.66 | 9,028 |
| 2022-07-06 | $0.73 | $0.74 | $0.68 | $0.70 | $0.70 | 9,110 |
| 2022-07-05 | $0.70 | $0.74 | $0.66 | $0.74 | $0.74 | 25,127 |
| 2022-07-01 | $0.71 | $0.74 | $0.70 | $0.70 | $0.70 | 13,784 |
| 2022-06-30 | $0.71 | $0.74 | $0.70 | $0.73 | $0.73 | 6,518 |
| 2022-06-29 | $0.69 | $0.74 | $0.65 | $0.69 | $0.69 | 11,237 |
| 2022-06-28 | $0.82 | $0.90 | $0.73 | $0.74 | $0.74 | 129,952 |
| 2022-06-27 | $0.69 | $0.74 | $0.61 | $0.73 | $0.73 | 43,218 |
| 2022-06-24 | $0.68 | $0.73 | $0.68 | $0.70 | $0.70 | 3,411 |
| 2022-06-23 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 9,888 |
| 2022-06-22 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 160 |
| 2022-06-21 | $0.64 | $0.70 | $0.64 | $0.65 | $0.65 | 28,877 |
| 2022-06-17 | $0.68 | $0.68 | $0.64 | $0.66 | $0.66 | 17,695 |
| 2022-06-16 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 6,115 |
| 2022-06-15 | $0.67 | $0.68 | $0.64 | $0.64 | $0.64 | 19,246 |
| 2022-06-14 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 10,834 |
| 2022-06-13 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 18,466 |
| 2022-06-10 | $0.64 | $0.72 | $0.64 | $0.66 | $0.66 | 17,380 |
| 2022-06-09 | $0.66 | $0.68 | $0.64 | $0.66 | $0.66 | 28,663 |
| 2022-06-08 | $0.67 | $0.67 | $0.64 | $0.64 | $0.64 | 52,583 |
| 2022-06-07 | $0.65 | $0.68 | $0.60 | $0.68 | $0.68 | 86,808 |
| 2022-06-06 | $0.67 | $0.69 | $0.65 | $0.65 | $0.65 | 26,335 |
| 2022-06-03 | $0.68 | $0.68 | $0.63 | $0.67 | $0.67 | 32,844 |
| 2022-06-02 | $0.67 | $0.71 | $0.64 | $0.65 | $0.65 | 63,824 |
| 2022-06-01 | $0.71 | $0.71 | $0.64 | $0.65 | $0.65 | 43,556 |
| 2022-05-31 | $0.70 | $0.75 | $0.66 | $0.67 | $0.67 | 83,145 |
| 2022-05-27 | $0.78 | $0.78 | $0.69 | $0.73 | $0.73 | 43,360 |
| 2022-05-26 | $0.77 | $0.81 | $0.76 | $0.76 | $0.76 | 18,851 |
| 2022-05-25 | $0.77 | $0.84 | $0.77 | $0.80 | $0.80 | 14,088 |
| 2022-05-24 | $0.90 | $0.90 | $0.80 | $0.87 | $0.87 | 93,838 |
| 2022-05-23 | $0.77 | $0.80 | $0.72 | $0.80 | $0.80 | 108,661 |
| 2022-05-20 | $0.86 | $0.86 | $0.77 | $0.79 | $0.79 | 45,168 |
| 2022-05-19 | $0.83 | $0.83 | $0.77 | $0.81 | $0.81 | 10,711 |
| 2022-05-18 | $0.88 | $0.88 | $0.83 | $0.83 | $0.83 | 4,562 |
| 2022-05-17 | $0.85 | $0.92 | $0.80 | $0.83 | $0.83 | 26,779 |
| 2022-05-16 | $1.00 | $1.00 | $0.79 | $0.79 | $0.79 | 85,720 |
| 2022-05-13 | $0.64 | $0.81 | $0.64 | $0.79 | $0.79 | 81,398 |
| 2022-05-12 | $0.83 | $0.88 | $0.83 | $0.85 | $0.85 | 14,446 |
| 2022-05-11 | $0.96 | $1.00 | $0.88 | $0.90 | $0.90 | 18,344 |
| 2022-05-10 | $1.15 | $1.15 | $0.90 | $0.96 | $0.96 | 70,134 |
| 2022-05-09 | $1.22 | $1.29 | $1.15 | $1.16 | $1.16 | 22,142 |
| 2022-05-06 | $1.20 | $1.30 | $1.20 | $1.30 | $1.30 | 5,712 |
| 2022-05-05 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 1,388 |
| 2022-05-04 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 9,905 |
| 2022-05-03 | $1.37 | $1.37 | $1.33 | $1.33 | $1.33 | 8,957 |
| 2022-05-02 | $1.38 | $1.41 | $1.37 | $1.37 | $1.37 | 40,925 |
| 2022-04-29 | $1.43 | $1.48 | $1.43 | $1.46 | $1.46 | 2,217 |
| 2022-04-28 | $1.45 | $1.45 | $1.37 | $1.45 | $1.45 | 7,184 |
| 2022-04-27 | $1.52 | $1.53 | $1.48 | $1.48 | $1.48 | 8,278 |
| 2022-04-26 | $1.50 | $1.65 | $1.50 | $1.57 | $1.57 | 11,829 |
| 2022-04-25 | $1.70 | $1.70 | $1.51 | $1.51 | $1.51 | 13,217 |
| 2022-04-22 | $1.59 | $1.59 | $1.57 | $1.59 | $1.59 | 17,081 |
| 2022-04-21 | $1.71 | $1.71 | $1.57 | $1.59 | $1.59 | 5,285 |
| 2022-04-20 | $1.63 | $1.72 | $1.52 | $1.72 | $1.72 | 20,009 |
| 2022-04-19 | $1.61 | $1.61 | $1.53 | $1.58 | $1.58 | 1,930 |
| 2022-04-18 | $1.55 | $1.66 | $1.54 | $1.58 | $1.58 | 10,945 |
| 2022-04-14 | $1.60 | $1.70 | $1.60 | $1.70 | $1.70 | 4,512 |
| 2022-04-13 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 398 |
| 2022-04-12 | $1.62 | $1.62 | $1.57 | $1.58 | $1.58 | 8,289 |
| 2022-04-11 | $1.63 | $1.74 | $1.60 | $1.67 | $1.67 | 30,132 |
| 2022-04-08 | $1.69 | $1.69 | $1.67 | $1.67 | $1.67 | 2,958 |
| 2022-04-07 | $1.77 | $1.77 | $1.67 | $1.67 | $1.67 | 3,454 |
| 2022-04-06 | $1.69 | $1.77 | $1.65 | $1.77 | $1.77 | 17,729 |
| 2022-04-05 | $2.02 | $2.02 | $1.79 | $1.85 | $1.85 | 23,692 |
| 2022-04-04 | $2.09 | $2.14 | $2.02 | $2.02 | $2.02 | 41,319 |
| 2022-04-01 | $1.91 | $2.04 | $1.89 | $1.94 | $1.94 | 21,843 |
| 2022-03-31 | $1.79 | $1.99 | $1.76 | $1.93 | $1.93 | 68,722 |
| 2022-03-30 | $1.48 | $1.82 | $1.48 | $1.75 | $1.75 | 45,192 |
| 2022-03-29 | $1.44 | $1.55 | $1.42 | $1.53 | $1.53 | 10,183 |
| 2022-03-28 | $1.41 | $1.41 | $1.37 | $1.41 | $1.41 | 5,344 |
| 2022-03-25 | $1.42 | $1.43 | $1.37 | $1.37 | $1.37 | 5,806 |
| 2022-03-24 | $1.44 | $1.44 | $1.38 | $1.42 | $1.42 | 7,419 |
| 2022-03-23 | $1.32 | $1.39 | $1.32 | $1.36 | $1.36 | 5,793 |
| 2022-03-22 | $1.41 | $1.45 | $1.31 | $1.34 | $1.34 | 8,795 |
| 2022-03-21 | $1.44 | $1.45 | $1.38 | $1.40 | $1.40 | 8,164 |
| 2022-03-18 | $1.42 | $1.44 | $1.41 | $1.44 | $1.44 | 4,793 |
| 2022-03-17 | $1.28 | $1.43 | $1.28 | $1.41 | $1.41 | 5,202 |
| 2022-03-16 | $1.30 | $1.35 | $1.29 | $1.32 | $1.32 | 4,602 |
| 2022-03-15 | $1.22 | $1.48 | $1.21 | $1.21 | $1.21 | 14,893 |
| 2022-03-14 | $1.39 | $1.42 | $1.22 | $1.27 | $1.27 | 88,116 |
| 2022-03-11 | $1.39 | $1.48 | $1.37 | $1.37 | $1.37 | 14,422 |
| 2022-03-10 | $1.33 | $1.40 | $1.33 | $1.39 | $1.39 | 19,830 |
| 2022-03-09 | $1.27 | $1.38 | $1.25 | $1.33 | $1.33 | 24,460 |
| 2022-03-08 | $1.42 | $1.42 | $1.27 | $1.27 | $1.27 | 4,723 |
| 2022-03-07 | $1.31 | $1.34 | $1.29 | $1.29 | $1.29 | 9,418 |
| 2022-03-04 | $1.42 | $1.42 | $1.35 | $1.35 | $1.35 | 9,662 |
| 2022-03-03 | $1.46 | $1.46 | $1.37 | $1.39 | $1.39 | 8,692 |
| 2022-03-02 | $1.46 | $1.46 | $1.41 | $1.44 | $1.44 | 15,878 |
| 2022-03-01 | $1.45 | $1.47 | $1.43 | $1.45 | $1.45 | 13,754 |
| 2022-02-28 | $1.42 | $1.48 | $1.42 | $1.47 | $1.47 | 17,509 |
| 2022-02-25 | $1.50 | $1.50 | $1.42 | $1.43 | $1.43 | 22,809 |
| 2022-02-24 | $1.50 | $1.55 | $1.45 | $1.49 | $1.49 | 15,052 |
| 2022-02-23 | $1.64 | $1.70 | $1.55 | $1.55 | $1.55 | 11,287 |
| 2022-02-22 | $1.64 | $1.77 | $1.64 | $1.66 | $1.66 | 15,462 |
| 2022-02-18 | $1.77 | $1.86 | $1.70 | $1.71 | $1.71 | 13,482 |
| 2022-02-17 | $1.87 | $1.90 | $1.76 | $1.76 | $1.76 | 11,930 |
| 2022-02-16 | $1.90 | $2.00 | $1.82 | $1.82 | $1.82 | 12,078 |
| 2022-02-15 | $1.95 | $1.96 | $1.81 | $1.90 | $1.90 | 13,488 |
| 2022-02-14 | $2.10 | $2.10 | $1.86 | $1.89 | $1.89 | 84,211 |
| 2022-02-11 | $2.08 | $2.11 | $2.00 | $2.04 | $2.04 | 31,712 |
| 2022-02-10 | $2.00 | $2.09 | $1.96 | $2.06 | $2.06 | 65,932 |
| 2022-02-09 | $1.90 | $2.10 | $1.90 | $2.06 | $2.06 | 42,698 |
| 2022-02-08 | $1.78 | $1.98 | $1.78 | $1.92 | $1.92 | 31,265 |
| 2022-02-07 | $1.77 | $1.83 | $1.70 | $1.82 | $1.82 | 13,534 |
| 2022-02-04 | $1.67 | $1.76 | $1.66 | $1.72 | $1.72 | 25,299 |
| 2022-02-03 | $1.75 | $1.75 | $1.60 | $1.66 | $1.66 | 12,285 |
| 2022-02-02 | $1.78 | $1.78 | $1.65 | $1.69 | $1.69 | 69,107 |
| 2022-02-01 | $1.55 | $1.74 | $1.50 | $1.74 | $1.74 | 21,777 |
| 2022-01-31 | $1.59 | $1.64 | $1.49 | $1.52 | $1.52 | 8,538 |
| 2022-01-28 | $1.49 | $1.53 | $1.40 | $1.53 | $1.53 | 14,164 |
| 2022-01-27 | $1.50 | $1.50 | $1.47 | $1.49 | $1.49 | 5,974 |
| 2022-01-26 | $1.43 | $1.48 | $1.42 | $1.47 | $1.47 | 25,138 |
| 2022-01-25 | $1.33 | $1.43 | $1.33 | $1.43 | $1.43 | 10,834 |
| 2022-01-24 | $1.40 | $1.46 | $1.29 | $1.36 | $1.36 | 58,276 |
| 2022-01-21 | $1.64 | $1.64 | $1.42 | $1.44 | $1.44 | 81,635 |
| 2022-01-20 | $1.61 | $1.65 | $1.60 | $1.60 | $1.60 | 8,952 |
| 2022-01-19 | $1.70 | $1.73 | $1.56 | $1.60 | $1.60 | 38,425 |
| 2022-01-18 | $1.57 | $1.67 | $1.52 | $1.57 | $1.57 | 24,758 |
| 2022-01-14 | $1.56 | $1.67 | $1.56 | $1.59 | $1.59 | 39,962 |
| 2022-01-13 | $1.69 | $1.78 | $1.65 | $1.65 | $1.65 | 40,413 |
| 2022-01-12 | $1.60 | $1.80 | $1.60 | $1.72 | $1.72 | 103,464 |
| 2022-01-11 | $1.56 | $1.65 | $1.55 | $1.65 | $1.65 | 44,871 |
| 2022-01-10 | $1.61 | $1.88 | $1.51 | $1.59 | $1.59 | 289,134 |
| 2022-01-07 | $1.59 | $1.64 | $1.55 | $1.57 | $1.57 | 14,518 |
| 2022-01-06 | $1.56 | $1.63 | $1.47 | $1.55 | $1.55 | 56,634 |
| 2022-01-05 | $1.67 | $1.67 | $1.56 | $1.59 | $1.59 | 32,040 |
| 2022-01-04 | $1.70 | $1.79 | $1.63 | $1.63 | $1.63 | 51,233 |
| 2022-01-03 | $1.62 | $1.69 | $1.58 | $1.66 | $1.66 | 33,148 |
| 2021-12-31 | $1.62 | $1.65 | $1.55 | $1.60 | $1.60 | 18,920 |
| 2021-12-30 | $1.49 | $1.62 | $1.48 | $1.59 | $1.59 | 17,293 |
| 2021-12-29 | $1.47 | $1.55 | $1.47 | $1.48 | $1.48 | 76,778 |
| 2021-12-28 | $1.53 | $1.56 | $1.47 | $1.49 | $1.49 | 79,945 |
| 2021-12-27 | $1.63 | $1.63 | $1.45 | $1.53 | $1.53 | 126,668 |
| 2021-12-23 | $1.46 | $1.60 | $1.46 | $1.59 | $1.59 | 87,193 |
| 2021-12-22 | $1.46 | $1.48 | $1.42 | $1.45 | $1.45 | 93,226 |
| 2021-12-21 | $1.45 | $1.48 | $1.43 | $1.44 | $1.44 | 118,501 |
| 2021-12-20 | $1.50 | $1.55 | $1.45 | $1.47 | $1.47 | 118,907 |
| 2021-12-17 | $1.55 | $1.60 | $1.52 | $1.53 | $1.53 | 64,214 |
| 2021-12-16 | $1.75 | $1.75 | $1.55 | $1.59 | $1.59 | 28,507 |
| 2021-12-15 | $1.62 | $1.66 | $1.53 | $1.62 | $1.62 | 41,040 |
| 2021-12-14 | $1.80 | $1.80 | $1.53 | $1.65 | $1.65 | 76,150 |
| 2021-12-13 | $1.86 | $1.91 | $1.80 | $1.80 | $1.80 | 26,091 |
| 2021-12-10 | $1.91 | $1.95 | $1.85 | $1.85 | $1.85 | 37,024 |
| 2021-12-09 | $1.95 | $2.12 | $1.86 | $1.93 | $1.93 | 74,583 |
| 2021-12-08 | $1.79 | $2.01 | $1.77 | $2.01 | $2.01 | 74,695 |
| 2021-12-07 | $1.84 | $1.92 | $1.71 | $1.79 | $1.79 | 76,846 |
| 2021-12-06 | $1.78 | $1.87 | $1.71 | $1.85 | $1.85 | 58,578 |
| 2021-12-03 | $1.68 | $1.90 | $1.61 | $1.78 | $1.78 | 94,353 |
| 2021-12-02 | $1.66 | $1.79 | $1.59 | $1.71 | $1.71 | 112,171 |
| 2021-12-01 | $1.87 | $1.92 | $1.69 | $1.71 | $1.71 | 62,190 |
| 2021-11-30 | $2.01 | $2.05 | $1.82 | $1.88 | $1.88 | 97,743 |
| 2021-11-29 | $2.00 | $2.10 | $1.98 | $2.01 | $2.01 | 48,700 |
| 2021-11-26 | $1.97 | $2.11 | $1.91 | $2.04 | $2.04 | 36,800 |
| 2021-11-24 | $1.80 | $2.02 | $1.76 | $1.90 | $1.90 | 52,876 |
| 2021-11-23 | $1.85 | $1.91 | $1.78 | $1.79 | $1.79 | 57,645 |
| 2021-11-22 | $1.99 | $1.99 | $1.82 | $1.87 | $1.87 | 122,604 |
| 2021-11-19 | $2.00 | $2.06 | $1.96 | $1.99 | $1.99 | 66,822 |
| 2021-11-18 | $2.16 | $2.16 | $1.91 | $1.98 | $1.98 | 92,738 |
| 2021-11-17 | $2.16 | $2.23 | $2.13 | $2.14 | $2.14 | 34,172 |
| 2021-11-16 | $2.32 | $2.32 | $2.13 | $2.19 | $2.19 | 87,649 |
| 2021-11-15 | $2.49 | $2.49 | $2.18 | $2.37 | $2.37 | 183,316 |
| 2021-11-12 | $2.28 | $2.49 | $2.21 | $2.49 | $2.49 | 106,627 |
| 2021-11-11 | $2.24 | $2.27 | $2.16 | $2.24 | $2.24 | 36,764 |
| 2021-11-10 | $2.25 | $2.29 | $2.24 | $2.24 | $2.24 | 25,772 |
| 2021-11-09 | $2.31 | $2.31 | $2.24 | $2.24 | $2.24 | 44,650 |
| 2021-11-08 | $2.25 | $2.30 | $2.21 | $2.30 | $2.30 | 54,165 |
| 2021-11-05 | $2.30 | $2.36 | $2.21 | $2.22 | $2.22 | 85,834 |
| 2021-11-04 | $2.30 | $2.33 | $2.23 | $2.30 | $2.30 | 61,761 |
| 2021-11-03 | $2.32 | $2.38 | $2.27 | $2.30 | $2.30 | 45,296 |
| 2021-11-02 | $2.40 | $2.40 | $2.30 | $2.34 | $2.34 | 32,298 |
| 2021-11-01 | $2.26 | $2.39 | $2.26 | $2.36 | $2.36 | 42,112 |
| 2021-10-29 | $2.26 | $2.33 | $2.22 | $2.22 | $2.22 | 16,135 |
| 2021-10-28 | $2.32 | $2.32 | $2.21 | $2.29 | $2.29 | 74,371 |
| 2021-10-27 | $2.30 | $2.40 | $2.20 | $2.28 | $2.28 | 183,216 |
| 2021-10-26 | $2.29 | $2.30 | $2.21 | $2.26 | $2.26 | 62,071 |
| 2021-10-25 | $2.30 | $2.32 | $2.20 | $2.25 | $2.25 | 38,110 |
| 2021-10-22 | $2.35 | $2.35 | $2.22 | $2.28 | $2.28 | 59,049 |
| 2021-10-21 | $2.36 | $2.40 | $2.31 | $2.36 | $2.36 | 93,136 |
| 2021-10-20 | $2.35 | $2.42 | $2.23 | $2.39 | $2.39 | 233,331 |
| 2021-10-19 | $2.17 | $2.49 | $2.16 | $2.45 | $2.45 | 302,292 |
| 2021-10-18 | $2.17 | $2.33 | $2.08 | $2.13 | $2.13 | 602,568 |
| 2021-10-15 | $2.60 | $2.60 | $2.35 | $2.43 | $2.43 | 254,125 |
| 2021-10-14 | $2.60 | $2.60 | $2.43 | $2.47 | $2.47 | 377,303 |
| 2021-10-13 | $2.75 | $2.75 | $2.48 | $2.59 | $2.59 | 841,725 |
| 2021-10-12 | $2.72 | $2.75 | $2.70 | $2.73 | $2.73 | 94,680 |
| 2021-10-11 | $2.74 | $2.74 | $2.68 | $2.72 | $2.72 | 105,227 |
| 2021-10-08 | $2.75 | $2.79 | $2.72 | $2.75 | $2.75 | 191,656 |
| 2021-10-07 | $2.75 | $2.77 | $2.69 | $2.75 | $2.75 | 308,847 |
| 2021-10-06 | $2.92 | $2.99 | $2.66 | $2.73 | $2.73 | 81,738 |
| 2021-10-05 | $3.01 | $3.01 | $2.96 | $2.98 | $2.98 | 23,016 |
| 2021-10-04 | $3.04 | $3.04 | $2.96 | $3.01 | $3.01 | 25,656 |
| 2021-10-01 | $3.06 | $3.12 | $3.04 | $3.04 | $3.04 | 28,820 |
| 2021-09-30 | $3.10 | $3.20 | $3.06 | $3.06 | $3.06 | 45,703 |
| 2021-09-29 | $3.16 | $3.20 | $3.06 | $3.10 | $3.10 | 46,097 |
| 2021-09-28 | $3.30 | $3.30 | $3.08 | $3.24 | $3.24 | 67,471 |
| 2021-09-27 | $3.10 | $3.43 | $3.10 | $3.39 | $3.39 | 44,300 |
| 2021-09-24 | $3.06 | $3.25 | $3.06 | $3.17 | $3.17 | 39,394 |
| 2021-09-23 | $3.08 | $3.12 | $3.08 | $3.09 | $3.09 | 26,655 |
| 2021-09-22 | $3.09 | $3.13 | $3.09 | $3.10 | $3.10 | 13,114 |
| 2021-09-21 | $3.18 | $3.23 | $3.06 | $3.08 | $3.08 | 48,570 |
| 2021-09-20 | $3.24 | $3.24 | $3.04 | $3.06 | $3.06 | 69,757 |
| 2021-09-17 | $3.10 | $3.23 | $3.10 | $3.17 | $3.17 | 47,481 |
| 2021-09-16 | $3.28 | $3.30 | $3.15 | $3.19 | $3.19 | 17,856 |
| 2021-09-15 | $3.27 | $3.37 | $3.20 | $3.21 | $3.21 | 34,668 |
| 2021-09-14 | $3.22 | $3.40 | $3.18 | $3.18 | $3.18 | 51,405 |
| 2021-09-13 | $3.24 | $3.31 | $3.15 | $3.17 | $3.17 | 49,937 |
| 2021-09-10 | $3.28 | $3.30 | $3.18 | $3.20 | $3.20 | 46,690 |
| 2021-09-09 | $3.27 | $3.33 | $3.16 | $3.18 | $3.18 | 93,444 |
| 2021-09-08 | $3.57 | $3.57 | $3.21 | $3.27 | $3.27 | 168,434 |
| 2021-09-07 | $3.64 | $3.76 | $3.40 | $3.46 | $3.46 | 100,009 |
| 2021-09-03 | $3.76 | $3.77 | $3.48 | $3.50 | $3.50 | 79,385 |
| 2021-09-02 | $4.02 | $4.08 | $3.66 | $3.69 | $3.69 | 169,699 |
| 2021-09-01 | $3.99 | $4.03 | $3.90 | $3.98 | $3.98 | 26,399 |
| 2021-08-31 | $3.86 | $3.98 | $3.83 | $3.97 | $3.97 | 11,131 |
| 2021-08-30 | $3.99 | $3.99 | $3.75 | $3.81 | $3.81 | 49,520 |
| 2021-08-27 | $3.92 | $4.00 | $3.87 | $3.94 | $3.94 | 14,261 |
| 2021-08-26 | $4.08 | $4.08 | $3.86 | $3.94 | $3.94 | 17,868 |
| 2021-08-25 | $3.82 | $4.04 | $3.80 | $4.02 | $4.02 | 9,303 |
| 2021-08-24 | $3.98 | $4.03 | $3.79 | $3.87 | $3.87 | 36,732 |
| 2021-08-23 | $3.75 | $4.05 | $3.69 | $3.91 | $3.91 | 36,110 |
| 2021-08-20 | $3.45 | $3.71 | $3.45 | $3.66 | $3.66 | 18,598 |
| 2021-08-19 | $3.52 | $3.63 | $3.43 | $3.45 | $3.45 | 34,604 |
| 2021-08-18 | $3.63 | $3.66 | $3.55 | $3.57 | $3.57 | 28,294 |
| 2021-08-17 | $3.49 | $3.73 | $3.43 | $3.65 | $3.65 | 130,001 |
| 2021-08-16 | $3.90 | $3.90 | $3.53 | $3.61 | $3.61 | 72,583 |
| 2021-08-13 | $3.90 | $4.01 | $3.87 | $3.91 | $3.91 | 25,204 |
| 2021-08-12 | $4.00 | $4.07 | $3.80 | $3.99 | $3.99 | 29,439 |
| 2021-08-11 | $4.06 | $4.08 | $3.95 | $4.00 | $4.00 | 14,625 |
| 2021-08-10 | $4.13 | $4.14 | $4.04 | $4.08 | $4.08 | 37,719 |
| 2021-08-09 | $4.20 | $4.39 | $4.06 | $4.12 | $4.12 | 36,380 |
| 2021-08-06 | $4.12 | $4.29 | $4.12 | $4.16 | $4.16 | 20,954 |
| 2021-08-05 | $4.00 | $4.24 | $3.81 | $4.12 | $4.12 | 36,094 |
| 2021-08-04 | $4.35 | $4.35 | $4.15 | $4.17 | $4.17 | 23,141 |
| 2021-08-03 | $4.26 | $4.43 | $4.20 | $4.40 | $4.40 | 25,212 |
| 2021-08-02 | $4.88 | $4.88 | $4.30 | $4.37 | $4.37 | 29,451 |
| 2021-07-30 | $4.50 | $4.91 | $4.50 | $4.55 | $4.55 | 48,183 |
| 2021-07-29 | $4.71 | $4.71 | $4.60 | $4.60 | $4.60 | 95,198 |
| 2021-07-28 | $4.71 | $4.71 | $4.48 | $4.67 | $4.67 | 10,746 |
| 2021-07-27 | $4.69 | $4.88 | $4.65 | $4.81 | $4.81 | 25,920 |
| 2021-07-26 | $4.02 | $4.55 | $4.02 | $4.50 | $4.50 | 68,964 |
| 2021-07-23 | $4.30 | $4.30 | $4.10 | $4.11 | $4.11 | 17,950 |
| 2021-07-22 | $4.44 | $4.45 | $4.20 | $4.22 | $4.22 | 73,701 |
| 2021-07-21 | $4.53 | $4.62 | $4.40 | $4.55 | $4.55 | 20,431 |
| 2021-07-20 | $4.66 | $4.69 | $4.55 | $4.58 | $4.58 | 19,591 |
| 2021-07-19 | $4.96 | $4.96 | $4.39 | $4.60 | $4.60 | 56,680 |
| 2021-07-16 | $4.99 | $5.19 | $4.98 | $5.10 | $5.10 | 8,833 |
| 2021-07-15 | $5.39 | $5.39 | $4.87 | $5.00 | $5.00 | 39,028 |
| 2021-07-14 | $5.61 | $5.63 | $5.40 | $5.46 | $5.46 | 12,934 |
| 2021-07-13 | $5.50 | $5.85 | $5.41 | $5.73 | $5.73 | 31,936 |
| 2021-07-12 | $5.59 | $5.75 | $5.51 | $5.59 | $5.59 | 10,792 |
| 2021-07-09 | $5.87 | $5.87 | $5.71 | $5.75 | $5.75 | 12,530 |
| 2021-07-08 | $5.55 | $5.88 | $5.45 | $5.81 | $5.81 | 30,077 |
| 2021-07-07 | $5.55 | $5.67 | $5.45 | $5.65 | $5.65 | 26,855 |
| 2021-07-06 | $5.51 | $5.57 | $5.40 | $5.45 | $5.45 | 6,675 |
| 2021-07-02 | $5.40 | $5.60 | $5.40 | $5.60 | $5.60 | 8,878 |
| 2021-07-01 | $5.51 | $5.61 | $5.40 | $5.40 | $5.40 | 15,118 |
| 2021-06-30 | $5.63 | $5.63 | $5.41 | $5.46 | $5.46 | 13,258 |
| 2021-06-29 | $5.49 | $5.67 | $5.47 | $5.50 | $5.50 | 30,841 |
| 2021-06-28 | $5.50 | $5.56 | $5.38 | $5.49 | $5.49 | 10,917 |
| 2021-06-25 | $5.33 | $5.48 | $5.28 | $5.44 | $5.44 | 32,195 |
| 2021-06-24 | $5.47 | $5.47 | $5.26 | $5.26 | $5.26 | 40,429 |
| 2021-06-23 | $5.38 | $5.47 | $5.35 | $5.43 | $5.43 | 11,470 |
| 2021-06-22 | $5.41 | $5.49 | $5.32 | $5.45 | $5.45 | 17,604 |
| 2021-06-21 | $5.27 | $5.42 | $5.27 | $5.35 | $5.35 | 21,104 |
| 2021-06-18 | $5.50 | $5.64 | $5.31 | $5.34 | $5.34 | 17,023 |
| 2021-06-17 | $5.75 | $5.77 | $5.35 | $5.43 | $5.43 | 33,773 |
| 2021-06-16 | $5.89 | $5.98 | $5.70 | $5.75 | $5.75 | 23,301 |
| 2021-06-15 | $6.11 | $6.12 | $5.76 | $5.87 | $5.87 | 32,455 |
| 2021-06-14 | $6.17 | $6.73 | $5.85 | $6.08 | $6.08 | 370,454 |
| 2021-06-11 | $6.19 | $6.25 | $5.97 | $5.98 | $5.98 | 13,806 |
| 2021-06-10 | $6.04 | $6.24 | $5.99 | $6.02 | $6.02 | 29,573 |
| 2021-06-09 | $6.03 | $6.07 | $5.96 | $5.96 | $5.96 | 11,179 |
| 2021-06-08 | $6.00 | $6.09 | $5.96 | $6.04 | $6.04 | 9,471 |
| 2021-06-07 | $6.08 | $6.08 | $5.95 | $5.99 | $5.99 | 7,376 |
| 2021-06-04 | $6.19 | $6.31 | $6.07 | $6.08 | $6.08 | 13,734 |
| 2021-06-03 | $6.22 | $6.43 | $6.09 | $6.09 | $6.09 | 15,110 |
| 2021-06-02 | $6.30 | $6.44 | $6.09 | $6.17 | $6.17 | 44,850 |
| 2021-06-01 | $6.27 | $6.62 | $6.23 | $6.31 | $6.31 | 44,694 |
| 2021-05-28 | $6.30 | $6.30 | $5.95 | $6.03 | $6.03 | 18,281 |
| 2021-05-27 | $6.15 | $6.27 | $6.13 | $6.21 | $6.21 | 14,614 |
| 2021-05-26 | $6.40 | $6.50 | $6.00 | $6.12 | $6.12 | 28,156 |
| 2021-05-25 | $6.19 | $6.31 | $5.90 | $6.06 | $6.06 | 19,526 |
| 2021-05-24 | $6.18 | $6.50 | $6.06 | $6.19 | $6.19 | 45,614 |
| 2021-05-21 | $5.88 | $6.09 | $5.88 | $6.09 | $6.09 | 7,148 |
| 2021-05-20 | $5.89 | $5.89 | $5.72 | $5.88 | $5.88 | 6,464 |
| 2021-05-19 | $5.88 | $6.03 | $5.88 | $5.90 | $5.90 | 4,856 |
| 2021-05-18 | $5.77 | $6.02 | $5.75 | $5.92 | $5.92 | 7,001 |
| 2021-05-17 | $5.62 | $5.82 | $5.58 | $5.64 | $5.64 | 6,330 |
| 2021-05-14 | $5.49 | $5.70 | $5.47 | $5.68 | $5.68 | 10,054 |
| 2021-05-13 | $5.88 | $5.88 | $5.29 | $5.40 | $5.40 | 15,052 |
| 2021-05-12 | $5.90 | $5.98 | $5.55 | $5.69 | $5.69 | 12,590 |
| 2021-05-11 | $5.81 | $6.01 | $5.81 | $6.01 | $6.01 | 14,826 |
| 2021-05-10 | $6.22 | $6.26 | $5.90 | $5.91 | $5.91 | 25,101 |
| 2021-05-07 | $6.38 | $6.38 | $6.20 | $6.23 | $6.23 | 17,242 |
| 2021-05-06 | $6.59 | $6.60 | $6.14 | $6.24 | $6.24 | 24,495 |
| 2021-05-05 | $6.56 | $6.85 | $6.50 | $6.79 | $6.79 | 8,356 |
| 2021-05-04 | $6.77 | $6.77 | $6.56 | $6.56 | $6.56 | 13,790 |
| 2021-05-03 | $6.76 | $6.85 | $6.71 | $6.85 | $6.85 | 24,892 |
| 2021-04-30 | $6.64 | $7.00 | $6.64 | $6.93 | $6.93 | 10,793 |
| 2021-04-29 | $6.85 | $6.93 | $6.70 | $6.87 | $6.87 | 20,659 |
| 2021-04-28 | $6.76 | $6.79 | $6.61 | $6.78 | $6.78 | 23,424 |
| 2021-04-27 | $6.78 | $6.86 | $6.57 | $6.76 | $6.76 | 29,400 |
| 2021-04-26 | $6.67 | $6.95 | $6.45 | $6.76 | $6.76 | 22,001 |
| 2021-04-23 | $6.49 | $6.60 | $6.40 | $6.59 | $6.59 | 11,812 |
| 2021-04-22 | $6.60 | $6.60 | $6.26 | $6.40 | $6.40 | 21,520 |
| 2021-04-21 | $6.30 | $6.55 | $6.22 | $6.55 | $6.55 | 16,805 |
| 2021-04-20 | $6.41 | $6.41 | $6.20 | $6.28 | $6.28 | 7,401 |
| 2021-04-19 | $6.43 | $6.49 | $6.30 | $6.39 | $6.39 | 20,723 |
| 2021-04-16 | $6.80 | $6.80 | $6.35 | $6.36 | $6.36 | 18,370 |
| 2021-04-15 | $6.82 | $6.95 | $6.62 | $6.74 | $6.74 | 68,555 |
| 2021-04-14 | $6.23 | $6.45 | $6.18 | $6.38 | $6.38 | 30,734 |
| 2021-04-13 | $6.15 | $6.27 | $6.15 | $6.26 | $6.26 | 17,413 |
| 2021-04-12 | $6.49 | $6.49 | $6.20 | $6.22 | $6.22 | 13,470 |
| 2021-04-09 | $6.44 | $6.65 | $6.44 | $6.50 | $6.50 | 5,816 |
| 2021-04-08 | $6.30 | $6.40 | $6.16 | $6.39 | $6.39 | 19,730 |
| 2021-04-07 | $6.32 | $6.37 | $6.25 | $6.34 | $6.34 | 25,886 |
| 2021-04-06 | $6.49 | $6.70 | $6.40 | $6.40 | $6.40 | 37,433 |
| 2021-04-05 | $7.11 | $7.11 | $6.50 | $6.66 | $6.66 | 75,106 |
| 2021-04-01 | $7.25 | $7.44 | $7.11 | $7.25 | $7.25 | 21,190 |
| 2021-03-31 | $6.96 | $7.17 | $6.95 | $7.12 | $7.12 | 33,293 |
| 2021-03-30 | $7.24 | $7.24 | $7.02 | $7.23 | $7.23 | 12,013 |
| 2021-03-29 | $7.02 | $7.16 | $7.01 | $7.02 | $7.02 | 14,875 |
| 2021-03-26 | $7.15 | $7.18 | $7.08 | $7.18 | $7.18 | 14,472 |
| 2021-03-25 | $7.25 | $7.32 | $7.10 | $7.16 | $7.16 | 29,100 |
| 2021-03-24 | $7.45 | $7.53 | $7.35 | $7.40 | $7.40 | 17,852 |
| 2021-03-23 | $7.76 | $7.85 | $7.37 | $7.49 | $7.49 | 25,003 |
| 2021-03-22 | $7.33 | $7.90 | $7.28 | $7.72 | $7.72 | 30,861 |
| 2021-03-19 | $7.52 | $7.53 | $7.37 | $7.39 | $7.39 | 11,072 |
| 2021-03-18 | $7.50 | $7.52 | $7.32 | $7.38 | $7.38 | 24,379 |
| 2021-03-17 | $7.75 | $7.75 | $7.30 | $7.52 | $7.52 | 58,713 |
| 2021-03-16 | $7.69 | $7.75 | $7.62 | $7.66 | $7.66 | 14,216 |
| 2021-03-15 | $7.42 | $7.66 | $7.35 | $7.66 | $7.66 | 26,210 |
| 2021-03-12 | $7.43 | $7.69 | $7.27 | $7.58 | $7.58 | 25,183 |
| 2021-03-11 | $7.53 | $7.60 | $7.48 | $7.52 | $7.52 | 21,900 |
| 2021-03-10 | $7.52 | $7.54 | $7.27 | $7.39 | $7.39 | 8,011 |
| 2021-03-09 | $7.00 | $7.42 | $7.00 | $7.42 | $7.42 | 32,829 |
| 2021-03-08 | $6.90 | $6.92 | $6.56 | $6.82 | $6.82 | 49,482 |
| 2021-03-05 | $7.56 | $7.56 | $6.61 | $7.04 | $7.04 | 69,358 |
| 2021-03-04 | $8.03 | $8.03 | $7.35 | $7.54 | $7.54 | 42,355 |
| 2021-03-03 | $8.70 | $8.79 | $7.91 | $8.07 | $8.07 | 64,747 |
| 2021-03-02 | $8.32 | $8.86 | $8.01 | $8.64 | $8.64 | 117,917 |
| 2021-03-01 | $7.61 | $8.02 | $7.36 | $7.80 | $7.80 | 125,956 |
| 2021-02-26 | $7.47 | $7.57 | $7.10 | $7.27 | $7.27 | 71,252 |
| 2021-02-25 | $7.75 | $7.84 | $7.26 | $7.29 | $7.29 | 63,696 |
| 2021-02-24 | $7.48 | $8.42 | $7.46 | $7.94 | $7.94 | 62,367 |
| 2021-02-23 | $8.10 | $8.19 | $7.18 | $7.27 | $7.27 | 101,980 |
| 2021-02-22 | $8.11 | $9.05 | $7.88 | $8.40 | $8.40 | 259,741 |
| 2021-02-19 | $8.30 | $8.48 | $7.87 | $7.99 | $7.99 | 235,217 |
| 2021-02-18 | $7.19 | $8.24 | $7.07 | $8.07 | $8.07 | 153,836 |
| 2021-02-17 | $7.31 | $7.44 | $7.22 | $7.43 | $7.43 | 40,744 |
| 2021-02-16 | $7.00 | $7.39 | $6.93 | $7.30 | $7.30 | 239,152 |
| 2021-02-12 | $7.00 | $7.01 | $6.91 | $7.00 | $7.00 | 28,344 |
| 2021-02-11 | $7.10 | $7.11 | $6.95 | $7.00 | $7.00 | 76,497 |
| 2021-02-10 | $7.04 | $7.12 | $6.94 | $7.00 | $7.00 | 22,543 |
| 2021-02-09 | $7.15 | $7.39 | $6.65 | $6.82 | $6.82 | 114,983 |
| 2021-02-08 | $7.00 | $7.19 | $6.80 | $7.01 | $7.01 | 599,685 |
| 2021-02-05 | $6.92 | $7.00 | $6.80 | $6.88 | $6.88 | 35,130 |
| 2021-02-04 | $7.10 | $7.11 | $6.74 | $6.77 | $6.77 | 61,996 |
| 2021-02-03 | $6.82 | $7.11 | $6.80 | $7.11 | $7.11 | 68,554 |
| 2021-02-02 | $7.50 | $7.70 | $6.40 | $6.50 | $6.50 | 260,243 |
| 2021-02-01 | $6.62 | $6.65 | $6.62 | $6.65 | $6.65 | 13,653 |
| 2021-01-29 | $6.34 | $6.65 | $6.34 | $6.58 | $6.58 | 30,170 |
| 2021-01-28 | $6.61 | $6.65 | $6.34 | $6.34 | $6.34 | 10,614 |
| 2021-01-27 | $6.80 | $6.80 | $6.40 | $6.61 | $6.61 | 48,445 |
| 2021-01-26 | $6.54 | $6.70 | $6.39 | $6.39 | $6.39 | 5,648 |
| 2021-01-25 | $6.60 | $6.75 | $6.40 | $6.47 | $6.47 | 22,943 |
| 2021-01-22 | $6.48 | $6.60 | $6.14 | $6.51 | $6.51 | 40,617 |
| 2021-01-21 | $6.59 | $6.69 | $6.48 | $6.55 | $6.55 | 70,086 |
| 2021-01-20 | $6.50 | $6.77 | $6.50 | $6.51 | $6.51 | 16,753 |
| 2021-01-19 | $6.64 | $6.70 | $6.35 | $6.51 | $6.51 | 20,147 |
| 2021-01-15 | $6.61 | $6.80 | $6.61 | $6.71 | $6.71 | 9,051 |
| 2021-01-14 | $6.46 | $6.69 | $6.46 | $6.69 | $6.69 | 29,533 |
| 2021-01-13 | $6.50 | $6.56 | $6.45 | $6.56 | $6.56 | 15,687 |
| 2021-01-12 | $6.61 | $6.83 | $6.53 | $6.57 | $6.57 | 96,963 |
| 2021-01-11 | $6.77 | $6.82 | $6.53 | $6.77 | $6.77 | 24,302 |
| 2021-01-08 | $6.64 | $7.09 | $6.64 | $6.97 | $6.97 | 78,802 |
| 2021-01-07 | $6.45 | $6.64 | $6.34 | $6.64 | $6.64 | 36,233 |
| 2021-01-06 | $6.30 | $6.60 | $6.30 | $6.57 | $6.57 | 19,114 |
| 2021-01-05 | $6.15 | $6.43 | $6.08 | $6.43 | $6.43 | 43,690 |
| 2021-01-04 | $6.06 | $6.38 | $6.01 | $6.31 | $6.31 | 81,111 |
| 2020-12-31 | $6.52 | $6.58 | $6.25 | $6.38 | $6.38 | 17,700 |
| 2020-12-30 | $6.14 | $6.50 | $6.13 | $6.14 | $6.14 | 18,143 |
| 2020-12-29 | $6.20 | $6.31 | $5.93 | $6.30 | $6.30 | 19,155 |
| 2020-12-28 | $5.95 | $6.10 | $5.86 | $5.86 | $5.86 | 8,061 |
| 2020-12-24 | $5.93 | $6.00 | $5.88 | $5.88 | $5.88 | 2,122 |
| 2020-12-23 | $5.78 | $6.08 | $5.78 | $5.95 | $5.95 | 10,441 |
| 2020-12-22 | $5.80 | $5.89 | $5.79 | $5.80 | $5.80 | 4,608 |
| 2020-12-21 | $5.76 | $5.90 | $5.76 | $5.90 | $5.90 | 10,670 |
| 2020-12-18 | $6.10 | $6.11 | $5.98 | $6.10 | $6.10 | 5,078 |
| 2020-12-17 | $6.25 | $6.25 | $5.96 | $6.12 | $6.12 | 12,784 |
| 2020-12-16 | $6.31 | $6.35 | $6.29 | $6.29 | $6.29 | 4,076 |
| 2020-12-15 | $6.31 | $6.43 | $6.31 | $6.35 | $6.35 | 9,164 |
| 2020-12-14 | $6.40 | $6.51 | $6.10 | $6.25 | $6.25 | 12,909 |
| 2020-12-11 | $6.47 | $6.47 | $6.28 | $6.32 | $6.32 | 3,979 |
| 2020-12-10 | $6.40 | $6.58 | $6.14 | $6.14 | $6.14 | 21,209 |
| 2020-12-09 | $6.02 | $6.20 | $5.86 | $5.98 | $5.98 | 25,686 |
| 2020-12-08 | $5.93 | $6.20 | $5.93 | $6.20 | $6.20 | 11,174 |
| 2020-12-07 | $6.18 | $6.25 | $6.10 | $6.13 | $6.13 | 17,832 |
| 2020-12-04 | $6.05 | $6.10 | $5.62 | $5.90 | $5.90 | 16,889 |
| 2020-12-03 | $6.20 | $6.20 | $5.67 | $5.76 | $5.76 | 19,619 |
| 2020-12-02 | $5.47 | $6.20 | $5.47 | $5.90 | $5.90 | 2,349 |
| 2020-12-01 | $6.29 | $6.29 | $6.03 | $6.21 | $6.21 | 2,537 |
| 2020-11-30 | $6.24 | $6.24 | $6.09 | $6.20 | $6.20 | 2,098 |
| 2020-11-27 | $6.02 | $6.60 | $5.89 | $5.89 | $5.89 | 4,325 |
| 2020-11-25 | $6.20 | $6.35 | $5.99 | $6.30 | $6.30 | 4,983 |
| 2020-11-24 | $6.25 | $6.30 | $6.04 | $6.24 | $6.24 | 7,323 |
| 2020-11-23 | $5.84 | $6.69 | $5.75 | $6.67 | $6.67 | 58,705 |
| 2020-11-20 | $6.00 | $6.00 | $5.66 | $5.98 | $5.98 | 792 |
| 2020-11-19 | $5.93 | $5.93 | $5.75 | $5.90 | $5.90 | 2,527 |
| 2020-11-18 | $5.98 | $5.98 | $5.61 | $5.90 | $5.90 | 16,843 |
| 2020-11-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 30 |
| 2020-11-16 | $5.95 | $6.06 | $5.25 | $5.60 | $5.60 | 56,501 |
| 2020-11-13 | $5.88 | $6.10 | $5.72 | $5.72 | $5.72 | 1,752 |
| 2020-11-12 | $6.24 | $6.24 | $5.96 | $5.96 | $5.96 | 773 |
| 2020-11-11 | $6.16 | $6.27 | $5.72 | $5.97 | $5.97 | 4,390 |
| 2020-11-10 | $6.07 | $6.24 | $6.03 | $6.03 | $6.03 | 710 |
| 2020-11-09 | $6.23 | $6.25 | $6.01 | $6.23 | $6.23 | 2,032 |
| 2020-11-06 | $6.06 | $6.15 | $6.01 | $6.15 | $6.15 | 3,852 |
| 2020-11-05 | $5.85 | $6.25 | $5.85 | $6.20 | $6.20 | 8,799 |
| 2020-11-04 | $6.14 | $6.14 | $5.71 | $5.93 | $5.93 | 5,663 |
| 2020-11-03 | $5.87 | $6.28 | $5.50 | $6.00 | $6.00 | 18,242 |
| 2020-11-02 | $6.07 | $6.15 | $5.70 | $6.15 | $6.15 | 6,408 |
| 2020-10-30 | $5.98 | $6.04 | $5.75 | $6.00 | $6.00 | 2,288 |
| 2020-10-29 | $5.91 | $5.92 | $5.70 | $5.70 | $5.70 | 3,304 |
| 2020-10-28 | $6.00 | $6.25 | $5.70 | $5.95 | $5.95 | 14,285 |
| 2020-10-27 | $5.97 | $6.03 | $5.95 | $5.98 | $5.98 | 3,387 |
| 2020-10-26 | $6.23 | $6.23 | $6.01 | $6.01 | $6.01 | 5,218 |
| 2020-10-23 | $6.05 | $6.05 | $5.91 | $5.96 | $5.96 | 2,274 |
| 2020-10-22 | $6.06 | $6.20 | $6.05 | $6.20 | $6.20 | 2,254 |
| 2020-10-21 | $6.10 | $6.20 | $6.00 | $6.00 | $6.00 | 1,965 |
| 2020-10-20 | $6.18 | $6.18 | $5.96 | $6.09 | $6.09 | 2,197 |
| 2020-10-19 | $6.30 | $6.30 | $6.01 | $6.28 | $6.28 | 6,885 |
| 2020-10-16 | $6.22 | $6.22 | $5.95 | $6.05 | $6.05 | 16,057 |
| 2020-10-15 | $6.31 | $6.37 | $6.29 | $6.37 | $6.37 | 1,832 |
| 2020-10-14 | $6.50 | $6.50 | $6.19 | $6.37 | $6.37 | 3,549 |
| 2020-10-13 | $6.27 | $6.31 | $6.20 | $6.29 | $6.29 | 5,102 |
| 2020-10-12 | $6.13 | $6.31 | $6.13 | $6.17 | $6.17 | 2,452 |
| 2020-10-09 | $6.23 | $6.30 | $6.23 | $6.27 | $6.27 | 2,620 |
| 2020-10-08 | $6.23 | $6.23 | $6.10 | $6.10 | $6.10 | 835 |
| 2020-10-07 | $6.15 | $6.26 | $6.15 | $6.15 | $6.15 | 1,764 |
| 2020-10-06 | $6.25 | $6.40 | $6.20 | $6.20 | $6.20 | 2,197 |
| 2020-10-05 | $6.35 | $6.35 | $6.23 | $6.30 | $6.30 | 2,953 |
| 2020-10-02 | $6.10 | $6.43 | $6.10 | $6.36 | $6.36 | 1,586 |
| 2020-10-01 | $6.34 | $6.47 | $6.30 | $6.44 | $6.44 | 1,500 |
| 2020-09-30 | $6.36 | $6.36 | $6.01 | $6.34 | $6.34 | 9,970 |
| 2020-09-29 | $6.13 | $6.50 | $6.13 | $6.36 | $6.36 | 3,681 |
| 2020-09-28 | $6.00 | $6.10 | $6.00 | $6.10 | $6.10 | 2,155 |
| 2020-09-25 | $5.99 | $6.03 | $5.95 | $5.95 | $5.95 | 1,744 |
| 2020-09-24 | $5.79 | $5.97 | $5.79 | $5.90 | $5.90 | 1,329 |
| 2020-09-23 | $5.96 | $6.01 | $5.70 | $5.87 | $5.87 | 5,734 |
| 2020-09-22 | $6.10 | $6.13 | $6.00 | $6.00 | $6.00 | 8,448 |
| 2020-09-21 | $5.94 | $6.10 | $5.87 | $5.95 | $5.95 | 5,915 |
| 2020-09-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,538 |
| 2020-09-17 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 255 |
| 2020-09-16 | $6.00 | $6.10 | $5.82 | $6.02 | $6.02 | 5,656 |
| 2020-09-15 | $5.73 | $6.00 | $5.71 | $6.00 | $6.00 | 9,238 |
| 2020-09-14 | $5.90 | $5.99 | $5.68 | $5.82 | $5.82 | 7,255 |
| 2020-09-11 | $5.67 | $5.96 | $5.47 | $5.96 | $5.96 | 3,990 |
| 2020-09-10 | $5.58 | $5.60 | $5.42 | $5.60 | $5.60 | 6,809 |
| 2020-09-09 | $5.46 | $5.63 | $5.37 | $5.37 | $5.37 | 3,925 |
| 2020-09-08 | $5.58 | $5.58 | $5.21 | $5.24 | $5.24 | 10,264 |
| 2020-09-04 | $5.79 | $5.79 | $5.35 | $5.42 | $5.42 | 12,153 |
| 2020-09-03 | $6.10 | $6.10 | $5.49 | $5.50 | $5.50 | 19,361 |
| 2020-09-02 | $6.10 | $6.11 | $5.70 | $5.91 | $5.91 | 26,837 |
| 2020-09-01 | $6.10 | $6.11 | $5.81 | $5.84 | $5.84 | 7,929 |
| 2020-08-31 | $6.10 | $6.10 | $5.84 | $6.10 | $6.10 | 9,268 |
| 2020-08-28 | $6.00 | $6.10 | $5.89 | $6.10 | $6.10 | 8,534 |
| 2020-08-27 | $6.09 | $6.10 | $5.98 | $6.09 | $6.09 | 16,518 |
| 2020-08-26 | $6.00 | $6.05 | $5.98 | $6.05 | $6.05 | 4,775 |
| 2020-08-25 | $6.05 | $6.08 | $6.00 | $6.08 | $6.08 | 5,402 |
| 2020-08-24 | $5.97 | $5.97 | $5.81 | $5.96 | $5.96 | 4,119 |
| 2020-08-21 | $5.95 | $5.95 | $5.70 | $5.78 | $5.78 | 9,771 |
| 2020-08-20 | $6.06 | $6.06 | $5.65 | $5.71 | $5.71 | 14,861 |
| 2020-08-19 | $6.37 | $6.41 | $5.94 | $6.07 | $6.07 | 23,795 |
| 2020-08-18 | $6.05 | $6.23 | $6.00 | $6.09 | $6.09 | 11,858 |
| 2020-08-17 | $5.84 | $6.08 | $5.84 | $6.00 | $6.00 | 27,225 |
| 2020-08-14 | $6.60 | $6.60 | $5.94 | $6.14 | $6.14 | 23,458 |
| 2020-08-13 | $7.41 | $7.71 | $6.62 | $6.67 | $6.67 | 46,280 |
| 2020-08-12 | $8.37 | $8.44 | $7.78 | $7.98 | $7.98 | 47,854 |
| 2020-08-11 | $8.39 | $8.65 | $7.50 | $8.65 | $8.65 | 147,516 |
| 2020-08-10 | $6.50 | $8.05 | $6.03 | $8.00 | $8.00 | 408,126 |
| 2020-08-07 | $5.35 | $5.63 | $5.24 | $5.63 | $5.63 | 10,889 |
| 2020-08-06 | $5.67 | $5.70 | $5.22 | $5.24 | $5.24 | 23,720 |
| 2020-08-05 | $5.50 | $5.50 | $5.34 | $5.41 | $5.41 | 7,114 |
| 2020-08-04 | $5.27 | $5.57 | $5.20 | $5.43 | $5.43 | 6,532 |
| 2020-08-03 | $5.40 | $5.40 | $5.10 | $5.13 | $5.13 | 28,220 |
| 2020-07-31 | $5.25 | $5.48 | $5.10 | $5.25 | $5.25 | 13,774 |
| 2020-07-30 | $5.65 | $5.69 | $5.63 | $5.63 | $5.63 | 1,738 |
| 2020-07-29 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 497 |
| 2020-07-28 | $5.53 | $5.76 | $5.53 | $5.61 | $5.61 | 6,295 |
| 2020-07-27 | $5.51 | $5.59 | $5.49 | $5.54 | $5.54 | 9,573 |
| 2020-07-24 | $5.29 | $5.40 | $5.24 | $5.36 | $5.36 | 13,891 |
| 2020-07-23 | $5.50 | $5.67 | $5.40 | $5.40 | $5.40 | 6,706 |
| 2020-07-22 | $5.25 | $5.50 | $5.25 | $5.36 | $5.36 | 4,409 |
| 2020-07-21 | $5.62 | $5.62 | $5.34 | $5.35 | $5.35 | 7,856 |
| 2020-07-20 | $5.47 | $5.57 | $5.35 | $5.51 | $5.51 | 9,199 |
| 2020-07-17 | $5.75 | $5.75 | $5.44 | $5.47 | $5.47 | 11,390 |
| 2020-07-16 | $5.30 | $5.87 | $5.30 | $5.75 | $5.75 | 12,494 |
| 2020-07-15 | $5.33 | $5.59 | $5.33 | $5.36 | $5.36 | 9,273 |
| 2020-07-14 | $5.50 | $5.60 | $5.25 | $5.50 | $5.50 | 16,376 |
| 2020-07-13 | $5.60 | $5.60 | $5.31 | $5.50 | $5.50 | 20,200 |
| 2020-07-10 | $5.24 | $5.38 | $5.24 | $5.34 | $5.34 | 1,971 |
| 2020-07-09 | $5.35 | $5.40 | $5.27 | $5.35 | $5.35 | 8,290 |
| 2020-07-08 | $5.30 | $5.50 | $5.30 | $5.46 | $5.46 | 25,162 |
| 2020-07-07 | $5.75 | $5.78 | $5.34 | $5.40 | $5.40 | 19,298 |
| 2020-07-06 | $5.94 | $5.94 | $5.70 | $5.85 | $5.85 | 11,568 |
| 2020-07-02 | $6.15 | $6.23 | $5.94 | $5.95 | $5.95 | 17,193 |
| 2020-07-01 | $5.79 | $5.92 | $5.74 | $5.92 | $5.92 | 19,107 |
| 2020-06-30 | $5.57 | $5.64 | $5.35 | $5.52 | $5.52 | 16,541 |
| 2020-06-29 | $5.55 | $5.75 | $5.35 | $5.41 | $5.41 | 28,077 |
| 2020-06-26 | $5.90 | $5.90 | $5.17 | $5.17 | $5.17 | 34,230 |
| 2020-06-25 | $5.61 | $5.80 | $5.61 | $5.67 | $5.67 | 10,954 |
| 2020-06-24 | $5.86 | $6.00 | $5.65 | $5.75 | $5.75 | 21,662 |
| 2020-06-23 | $5.90 | $6.13 | $5.90 | $6.00 | $6.00 | 10,224 |
| 2020-06-22 | $5.99 | $6.37 | $5.99 | $6.00 | $6.00 | 39,504 |
| 2020-06-19 | $5.48 | $5.99 | $5.24 | $5.99 | $5.99 | 44,284 |
| 2020-06-18 | $5.62 | $5.97 | $5.45 | $5.50 | $5.50 | 64,332 |
| 2020-06-17 | $6.00 | $6.06 | $5.78 | $5.82 | $5.82 | 21,124 |
| 2020-06-16 | $6.46 | $6.46 | $6.00 | $6.00 | $6.00 | 47,053 |
| 2020-06-15 | $6.31 | $6.60 | $6.17 | $6.17 | $6.17 | 65,997 |
| 2020-06-12 | $6.73 | $7.16 | $6.25 | $6.50 | $6.50 | 165,506 |
| 2020-06-11 | $6.64 | $6.74 | $5.90 | $5.95 | $5.95 | 225,608 |
| 2020-06-10 | $4.70 | $5.88 | $4.65 | $5.60 | $5.60 | 300,242 |
| 2020-06-09 | $4.76 | $4.86 | $4.65 | $4.71 | $4.71 | 24,024 |
| 2020-06-08 | $4.98 | $5.02 | $4.80 | $4.83 | $4.83 | 58,069 |
| 2020-06-05 | $5.40 | $5.40 | $4.86 | $4.98 | $4.98 | 70,734 |
| 2020-06-04 | $5.21 | $5.23 | $4.87 | $5.22 | $5.22 | 57,292 |
| 2020-06-03 | $5.59 | $5.64 | $5.27 | $5.44 | $5.44 | 43,098 |
| 2020-06-02 | $5.54 | $5.74 | $5.41 | $5.73 | $5.73 | 26,477 |
| 2020-06-01 | $5.70 | $5.89 | $5.52 | $5.70 | $5.70 | 31,110 |
| 2020-05-29 | $5.80 | $6.27 | $5.59 | $5.82 | $5.82 | 30,643 |
| 2020-05-28 | $6.11 | $6.11 | $5.80 | $5.90 | $5.90 | 15,041 |
| 2020-05-27 | $6.11 | $6.27 | $5.80 | $6.00 | $6.00 | 37,086 |
| 2020-05-26 | $7.00 | $7.00 | $6.06 | $6.25 | $6.25 | 36,678 |
| 2020-05-22 | $6.45 | $7.42 | $5.85 | $7.28 | $7.28 | 18,983 |
| 2020-05-21 | $6.14 | $6.41 | $6.03 | $6.41 | $6.41 | 11,821 |
| 2020-05-20 | $6.19 | $6.41 | $5.97 | $6.41 | $6.41 | 19,067 |
| 2020-05-19 | $6.12 | $6.28 | $5.67 | $6.28 | $6.28 | 23,979 |
| 2020-05-18 | $6.45 | $6.45 | $6.14 | $6.21 | $6.21 | 29,835 |
| 2020-05-15 | $6.08 | $6.38 | $5.92 | $6.21 | $6.21 | 10,609 |
| 2020-05-14 | $6.50 | $6.50 | $6.26 | $6.26 | $6.26 | 15,715 |
| 2020-05-13 | $7.40 | $7.40 | $6.66 | $6.84 | $6.84 | 16,082 |
| 2020-05-12 | $7.30 | $7.62 | $6.70 | $7.00 | $7.00 | 49,803 |
| 2020-05-11 | $6.57 | $7.04 | $6.57 | $6.98 | $6.98 | 18,261 |
| 2020-05-08 | $7.65 | $7.65 | $6.56 | $6.99 | $6.99 | 93,569 |
| 2020-05-07 | $6.83 | $8.69 | $6.68 | $7.80 | $7.80 | 232,379 |
| 2020-05-06 | $5.82 | $6.45 | $5.67 | $6.45 | $6.45 | 26,943 |
| 2020-05-05 | $5.59 | $5.77 | $5.50 | $5.75 | $5.75 | 39,418 |
| 2020-05-04 | $5.75 | $5.79 | $5.32 | $5.59 | $5.59 | 33,801 |
| 2020-05-01 | $5.94 | $5.95 | $5.50 | $5.60 | $5.60 | 32,079 |
| 2020-04-30 | $5.87 | $6.24 | $5.68 | $5.97 | $5.97 | 27,844 |
| 2020-04-29 | $5.36 | $5.84 | $5.28 | $5.82 | $5.82 | 15,843 |
| 2020-04-28 | $5.45 | $5.48 | $5.21 | $5.45 | $5.45 | 7,502 |
| 2020-04-27 | $5.32 | $5.52 | $5.07 | $5.48 | $5.48 | 35,635 |
| 2020-04-24 | $5.45 | $5.45 | $5.05 | $5.10 | $5.10 | 20,137 |
| 2020-04-23 | $4.97 | $5.25 | $4.55 | $5.24 | $5.24 | 26,284 |
| 2020-04-22 | $5.10 | $5.10 | $4.68 | $4.87 | $4.87 | 29,823 |
| 2020-04-21 | $4.92 | $5.18 | $4.52 | $4.85 | $4.85 | 21,706 |
| 2020-04-20 | $5.24 | $5.24 | $4.85 | $5.15 | $5.15 | 54,010 |
| 2020-04-17 | $5.00 | $5.04 | $4.94 | $5.00 | $5.00 | 35,811 |
| 2020-04-16 | $5.28 | $5.28 | $4.89 | $5.08 | $5.08 | 35,882 |
| 2020-04-15 | $4.99 | $5.07 | $4.92 | $5.01 | $5.01 | 13,416 |
| 2020-04-14 | $4.93 | $5.10 | $4.91 | $4.98 | $4.98 | 27,813 |
| 2020-04-13 | $5.78 | $5.78 | $5.05 | $5.05 | $5.05 | 33,996 |
| 2020-04-09 | $5.58 | $5.63 | $4.97 | $4.99 | $4.99 | 51,486 |
| 2020-04-08 | $6.00 | $6.00 | $5.58 | $5.85 | $5.85 | 6,872 |
| 2020-04-07 | $6.34 | $6.42 | $5.78 | $5.90 | $5.90 | 8,394 |
| 2020-04-06 | $6.71 | $6.71 | $6.39 | $6.65 | $6.65 | 16,591 |
| 2020-04-03 | $6.50 | $6.50 | $6.06 | $6.21 | $6.21 | 16,532 |
| 2020-04-02 | $7.11 | $7.11 | $6.44 | $6.50 | $6.50 | 49,097 |
| 2020-04-01 | $7.39 | $7.39 | $6.74 | $7.00 | $7.00 | 80,225 |
| 2020-03-31 | $8.85 | $9.07 | $6.37 | $7.00 | $7.00 | 93,504 |
| 2020-03-30 | $8.29 | $8.29 | $7.71 | $7.72 | $7.72 | 14,390 |
| 2020-03-27 | $6.87 | $7.51 | $6.87 | $7.49 | $7.49 | 1,563 |
| 2020-03-26 | $7.12 | $7.95 | $6.61 | $7.50 | $7.50 | 17,450 |
| 2020-03-25 | $6.46 | $6.99 | $6.25 | $6.98 | $6.98 | 19,066 |
| 2020-03-24 | $6.46 | $6.46 | $5.95 | $6.21 | $6.21 | 20,213 |
| 2020-03-23 | $7.00 | $7.00 | $5.46 | $6.12 | $6.12 | 22,487 |
| 2020-03-20 | $6.95 | $6.95 | $6.10 | $6.70 | $6.70 | 8,180 |
| 2020-03-19 | $6.99 | $7.07 | $6.03 | $6.56 | $6.56 | 230,377 |
| 2020-03-18 | $7.52 | $8.16 | $6.20 | $6.97 | $6.97 | 34,480 |
| 2020-03-17 | $8.25 | $8.73 | $7.67 | $7.67 | $7.67 | 3,545 |
| 2020-03-16 | $8.80 | $8.95 | $7.95 | $8.10 | $8.10 | 30,332 |
| 2020-03-13 | $8.01 | $9.25 | $7.74 | $9.17 | $9.17 | 3,833 |
| 2020-03-12 | $9.75 | $10.05 | $8.82 | $8.96 | $8.96 | 13,535 |
| 2020-03-11 | $10.34 | $10.65 | $9.25 | $9.85 | $9.85 | 15,565 |
| 2020-03-10 | $10.10 | $10.34 | $9.41 | $9.95 | $9.95 | 13,583 |
| 2020-03-09 | $9.35 | $10.10 | $9.35 | $10.00 | $10.00 | 13,888 |
| 2020-03-06 | $9.68 | $9.90 | $9.54 | $9.88 | $9.88 | 8,223 |
| 2020-03-05 | $9.30 | $9.92 | $9.02 | $9.92 | $9.92 | 16,426 |
| 2020-03-04 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 1,080 |
| 2020-03-03 | $10.00 | $10.00 | $9.53 | $10.00 | $10.00 | 6,643 |
| 2020-03-02 | $9.40 | $9.90 | $9.39 | $9.84 | $9.84 | 6,927 |
| 2020-02-28 | $9.48 | $9.95 | $9.48 | $9.90 | $9.90 | 11,904 |
| 2020-02-27 | $9.52 | $10.13 | $9.29 | $9.98 | $9.98 | 11,162 |
| 2020-02-26 | $9.27 | $10.10 | $9.27 | $10.00 | $10.00 | 9,009 |
| 2020-02-25 | $9.26 | $10.04 | $9.11 | $9.72 | $9.72 | 8,127 |
| 2020-02-24 | $9.54 | $9.65 | $9.21 | $9.47 | $9.47 | 17,013 |
| 2020-02-21 | $9.87 | $10.24 | $9.80 | $10.14 | $10.14 | 8,199 |
| 2020-02-20 | $10.30 | $10.30 | $9.55 | $9.85 | $9.85 | 24,997 |
| 2020-02-19 | $10.40 | $10.56 | $9.82 | $10.20 | $10.20 | 38,170 |
| 2020-02-18 | $10.16 | $11.05 | $9.92 | $10.44 | $10.44 | 64,519 |
| 2020-02-14 | $9.90 | $10.05 | $9.82 | $10.05 | $10.05 | 10,020 |
| 2020-02-13 | $9.90 | $10.05 | $9.90 | $10.04 | $10.04 | 6,014 |
| 2020-02-12 | $10.05 | $10.05 | $9.85 | $10.05 | $10.05 | 11,634 |
| 2020-02-11 | $9.99 | $10.05 | $9.90 | $9.97 | $9.97 | 7,343 |
| 2020-02-10 | $9.87 | $10.00 | $9.73 | $9.95 | $9.95 | 23,068 |
| 2020-02-07 | $9.94 | $10.05 | $9.93 | $10.03 | $10.03 | 7,513 |
| 2020-02-06 | $9.81 | $10.05 | $9.53 | $10.05 | $10.05 | 13,098 |
| 2020-02-05 | $10.05 | $10.07 | $9.85 | $9.98 | $9.98 | 56,860 |
| 2020-02-04 | $9.90 | $10.05 | $9.70 | $10.05 | $10.05 | 30,225 |
| 2020-02-03 | $10.00 | $10.05 | $9.79 | $9.99 | $9.99 | 24,626 |
| 2020-01-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 890 |
| 2020-01-30 | $10.05 | $10.05 | $9.84 | $9.90 | $9.90 | 7,677 |
| 2020-01-29 | $9.50 | $9.80 | $9.50 | $9.80 | $9.80 | 5,929 |
| 2020-01-28 | $9.00 | $9.89 | $9.00 | $9.70 | $9.70 | 7,983 |
| 2020-01-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 56 |
| 2020-01-24 | $9.01 | $9.19 | $8.94 | $9.00 | $9.00 | 8,565 |
| 2020-01-23 | $9.05 | $9.21 | $8.90 | $9.09 | $9.09 | 12,181 |
| 2020-01-22 | $9.06 | $9.25 | $9.05 | $9.10 | $9.10 | 13,438 |
| 2020-01-21 | $9.25 | $9.30 | $9.00 | $9.05 | $9.05 | 9,807 |
| 2020-01-17 | $9.50 | $9.50 | $9.00 | $9.28 | $9.28 | 12,491 |
| 2020-01-16 | $9.50 | $9.50 | $9.32 | $9.32 | $9.32 | 1,877 |
| 2020-01-15 | $9.99 | $9.99 | $9.30 | $9.51 | $9.51 | 23,659 |
| 2020-01-14 | $9.39 | $9.50 | $9.06 | $9.50 | $9.50 | 21,822 |
| 2020-01-13 | $8.81 | $9.41 | $8.77 | $9.20 | $9.20 | 8,591 |
| 2020-01-10 | $9.99 | $10.25 | $8.80 | $8.85 | $8.85 | 10,794 |
| 2020-01-09 | $9.50 | $9.50 | $9.10 | $9.29 | $9.29 | 14,695 |
| 2020-01-08 | $9.64 | $9.70 | $8.96 | $9.60 | $9.60 | 10,001 |
| 2020-01-07 | $9.65 | $9.75 | $9.46 | $9.64 | $9.64 | 9,924 |
| 2020-01-06 | $9.99 | $9.99 | $9.45 | $9.65 | $9.65 | 6,529 |
| 2020-01-03 | $9.65 | $9.75 | $9.63 | $9.75 | $9.75 | 2,288 |
| 2020-01-02 | $10.00 | $10.00 | $9.48 | $9.65 | $9.65 | 8,660 |
| 2019-12-31 | $9.40 | $9.69 | $9.25 | $9.69 | $9.69 | 3,889 |
| 2019-12-30 | $9.78 | $9.78 | $9.36 | $9.36 | $9.36 | 1,076 |
| 2019-12-27 | $9.99 | $10.00 | $9.70 | $9.81 | $9.81 | 3,673 |
| 2019-12-26 | $9.95 | $10.00 | $9.85 | $10.00 | $10.00 | 3,388 |
| 2019-12-24 | $10.00 | $10.00 | $9.80 | $9.80 | $9.80 | 3,449 |
| 2019-12-23 | $10.04 | $10.05 | $9.84 | $10.00 | $10.00 | 11,159 |
| 2019-12-20 | $9.99 | $9.99 | $9.30 | $9.94 | $9.94 | 7,546 |
| 2019-12-19 | $9.00 | $10.00 | $8.85 | $10.00 | $10.00 | 14,666 |
| 2019-12-18 | $9.34 | $9.36 | $8.64 | $8.93 | $8.93 | 6,600 |
| 2019-12-17 | $9.45 | $9.67 | $9.36 | $9.47 | $9.47 | 30,792 |
| 2019-12-16 | $9.25 | $9.54 | $9.11 | $9.30 | $9.30 | 17,067 |
| 2019-12-13 | $9.00 | $9.35 | $9.00 | $9.25 | $9.25 | 1,718 |
| 2019-12-12 | $8.95 | $9.10 | $8.79 | $9.04 | $9.04 | 2,972 |
| 2019-12-11 | $8.60 | $9.05 | $8.31 | $8.97 | $8.97 | 8,588 |
| 2019-12-10 | $8.65 | $8.86 | $8.43 | $8.78 | $8.78 | 28,391 |
| 2019-12-09 | $8.49 | $8.80 | $8.29 | $8.65 | $8.65 | 7,265 |
| 2019-12-06 | $8.00 | $8.50 | $8.00 | $8.49 | $8.49 | 3,755 |
| 2019-12-05 | $7.71 | $8.15 | $7.71 | $8.00 | $8.00 | 8,271 |
| 2019-12-04 | $7.96 | $8.10 | $7.94 | $8.00 | $8.00 | 8,984 |
| 2019-12-03 | $7.96 | $8.65 | $7.92 | $7.92 | $7.92 | 5,137 |
| 2019-12-02 | $8.00 | $8.74 | $7.85 | $7.90 | $7.90 | 5,326 |
| 2019-11-29 | $7.63 | $8.00 | $7.50 | $7.76 | $7.76 | 3,393 |
| 2019-11-27 | $9.37 | $9.37 | $7.90 | $7.95 | $7.95 | 14,760 |
| 2019-11-26 | $8.14 | $8.80 | $8.14 | $8.67 | $8.67 | 19,825 |
| 2019-11-25 | $7.52 | $8.49 | $7.52 | $8.20 | $8.20 | 9,274 |
| 2019-11-22 | $7.88 | $7.97 | $7.77 | $7.89 | $7.89 | 4,920 |
| 2019-11-21 | $8.16 | $8.16 | $7.76 | $7.81 | $7.81 | 8,986 |
| 2019-11-20 | $7.90 | $8.30 | $7.90 | $8.05 | $8.05 | 12,833 |
| 2019-11-19 | $7.32 | $7.95 | $7.25 | $7.50 | $7.50 | 11,394 |
| 2019-11-18 | $6.73 | $7.92 | $6.73 | $7.92 | $7.92 | 14,189 |
| 2019-11-15 | $6.42 | $6.42 | $6.13 | $6.13 | $6.13 | 4,796 |
| 2019-11-14 | $6.50 | $6.76 | $6.50 | $6.60 | $6.60 | 7,670 |
| 2019-11-13 | $7.01 | $7.50 | $6.61 | $6.61 | $6.61 | 6,602 |
| 2019-11-12 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 580 |
| 2019-11-11 | $7.65 | $7.99 | $7.25 | $7.42 | $7.42 | 49,011 |
| 2019-11-08 | $8.85 | $8.85 | $8.03 | $8.14 | $8.14 | 4,850 |
| 2019-11-07 | $8.50 | $8.88 | $8.27 | $8.88 | $8.88 | 2,896 |
| 2019-11-06 | $9.08 | $9.08 | $8.11 | $8.50 | $8.50 | 14,942 |
| 2019-11-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 12,528 |
| 2019-11-04 | $9.71 | $10.00 | $9.10 | $9.10 | $9.10 | 7,749 |
| 2019-11-01 | $9.52 | $9.52 | $9.40 | $9.40 | $9.40 | 2,428 |
| 2019-10-31 | $10.00 | $10.04 | $8.84 | $9.57 | $9.57 | 25,093 |
| 2019-10-30 | $10.65 | $10.65 | $9.86 | $10.00 | $10.00 | 16,118 |
| 2019-10-29 | $10.93 | $10.93 | $10.18 | $10.18 | $10.18 | 11,538 |
| 2019-10-28 | $11.00 | $11.25 | $10.11 | $10.55 | $10.55 | 25,844 |
| 2019-10-25 | $10.30 | $11.50 | $10.30 | $10.80 | $10.80 | 34,334 |
| 2019-10-24 | $9.79 | $10.35 | $9.79 | $10.35 | $10.35 | 203,632 |
| 2019-10-23 | $10.10 | $10.34 | $10.06 | $10.34 | $10.34 | 1,809 |
| 2019-10-22 | $10.34 | $10.34 | $9.98 | $10.24 | $10.24 | 4,077 |
| 2019-10-21 | $10.01 | $10.01 | $9.74 | $9.99 | $9.99 | 847 |
| 2019-10-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2019-10-17 | $10.20 | $10.22 | $10.00 | $10.01 | $10.01 | 2,501 |
| 2019-10-16 | $10.30 | $10.30 | $10.29 | $10.30 | $10.30 | 278,687 |
| 2019-10-15 | $10.35 | $10.50 | $10.30 | $10.30 | $10.30 | 110,748 |
| 2019-10-14 | $10.13 | $10.50 | $10.13 | $10.30 | $10.30 | 345,436 |
| 2019-10-11 | $10.07 | $10.15 | $10.07 | $10.11 | $10.11 | 40,895 |
| 2019-10-10 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 1,622 |
| 2019-10-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-10-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-10-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 176 |
| 2019-10-04 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 1,403 |
| 2019-10-03 | $10.15 | $10.15 | $10.05 | $10.10 | $10.10 | 103,588 |
| 2019-10-02 | $10.15 | $10.15 | $10.13 | $10.15 | $10.15 | 6,250 |
| 2019-10-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 326 |
| 2019-09-30 | $10.23 | $10.27 | $10.15 | $10.15 | $10.15 | 11,719 |
| 2019-09-27 | $10.25 | $10.25 | $10.10 | $10.12 | $10.12 | 15,192 |
| 2019-09-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-09-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 90 |
| 2019-09-24 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-09-23 | $10.20 | $10.20 | $10.11 | $10.11 | $10.11 | 1,200 |
| 2019-09-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-09-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-09-18 | $10.19 | $10.20 | $10.18 | $10.20 | $10.20 | 1,210 |
| 2019-09-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,000 |
| 2019-09-16 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 1,100 |
| 2019-09-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 400 |
| 2019-09-12 | $10.16 | $10.16 | $10.10 | $10.10 | $10.10 | 1,051 |
| 2019-09-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 200 |
| 2019-09-09 | $10.19 | $10.19 | $10.05 | $10.05 | $10.05 | 2,598 |
| 2019-09-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 150 |
| 2019-09-05 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 10,000 |
| 2019-09-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-09-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2019-08-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,600 |
| 2019-08-29 | $10.20 | $10.22 | $10.18 | $10.22 | $10.22 | 5,400 |
| 2019-08-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-08-27 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 5,200 |
| 2019-08-26 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 150 |
| 2019-08-23 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2019-08-22 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 3,276 |
| 2019-08-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2019-08-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-08-19 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 2,202 |
| 2019-08-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 101 |
| 2019-08-15 | $10.28 | $10.28 | $10.25 | $10.25 | $10.25 | 1,000 |
| 2019-08-14 | $10.28 | $10.28 | $10.25 | $10.25 | $10.25 | 1,000 |
| 2019-08-13 | $10.28 | $10.28 | $10.25 | $10.25 | $10.25 | 1,000 |
| 2019-08-12 | $10.28 | $10.28 | $10.25 | $10.25 | $10.25 | 1,002 |
| 2019-08-09 | $10.40 | $10.52 | $10.27 | $10.30 | $10.30 | 1,919 |
| 2019-08-08 | $10.26 | $10.39 | $10.26 | $10.39 | $10.39 | 300 |
| 2019-08-07 | $10.33 | $10.33 | $10.25 | $10.25 | $10.25 | 1,500 |
| 2019-08-06 | $10.33 | $10.33 | $10.25 | $10.25 | $10.25 | 1,500 |
| 2019-08-05 | $10.32 | $10.37 | $10.25 | $10.37 | $10.37 | 10,127 |
| 2019-08-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 204 |
| 2019-08-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3,000 |
| 2019-07-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3,005 |
| 2019-07-30 | $10.35 | $10.48 | $10.35 | $10.47 | $10.47 | 4,023 |
| 2019-07-29 | $10.30 | $10.51 | $10.30 | $10.51 | $10.51 | 545 |
| 2019-07-26 | $10.64 | $10.65 | $10.55 | $10.55 | $10.55 | 98,128 |
| 2019-07-25 | $10.33 | $10.60 | $10.30 | $10.59 | $10.59 | 13,936 |
| 2019-07-24 | $10.65 | $10.79 | $10.60 | $10.60 | $10.60 | 10,270 |
| 2019-07-23 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 3,011 |
| 2019-07-22 | $11.37 | $11.90 | $10.69 | $10.77 | $10.77 | 22,254 |
| 2019-07-19 | $10.30 | $10.65 | $10.30 | $10.65 | $10.65 | 17,480 |
| 2019-07-18 | $11.70 | $11.70 | $10.44 | $10.49 | $10.49 | 12,191 |
| 2019-07-17 | $10.26 | $10.65 | $10.26 | $10.65 | $10.65 | 674,076 |
| 2019-07-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,399 |
| 2019-07-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-07-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 16 |
| 2019-07-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 11 |
| 2019-07-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-07-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-07-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-07-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2019-07-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-07-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-07-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2019-06-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2019-06-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2019-06-26 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 3,102 |
| 2019-06-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2019-06-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2 |
| 2019-06-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2019-06-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 701 |
| 2019-06-19 | $9.81 | $9.83 | $9.79 | $9.79 | $9.79 | 20,500 |
| 2019-06-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-06-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-06-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 200,000 |
| 2019-06-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-06-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-06-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-06-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-06-06 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 49,001 |
| 2019-06-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-06-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-06-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2019-05-31 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-05-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-05-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-05-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-05-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 105 |
| 2019-05-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-05-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 6 |
| 2019-05-21 | $10.02 | $10.02 | $9.87 | $9.87 | $9.87 | 322 |
| 2019-05-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-05-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-05-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-05-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-05-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-05-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
| 2019-05-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
| 2019-05-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5 |
| 2019-05-08 | $10.10 | $10.10 | $9.73 | $9.80 | $9.80 | 800 |
| 2019-05-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-05-06 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 3,000 |
| 2019-05-03 | $9.64 | $9.70 | $9.64 | $9.70 | $9.70 | 1,800 |
| 2019-05-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 501 |
| 2019-05-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 511 |
| 2019-04-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-04-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-04-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-04-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 20 |
| 2019-04-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-04-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-04-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-04-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 29 |
| 2019-04-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 191 |
| 2019-04-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2019-04-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2019-04-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2019-04-11 | $9.55 | $9.70 | $9.55 | $9.70 | $9.70 | 400 |
| 2019-04-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-04-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-04-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-04-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-04-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-04-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-04-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-04-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-03-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-03-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5 |
| 2019-03-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5 |
| 2019-03-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-03-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 400 |
| 2019-03-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2019-03-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-03-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 9 |
| 2019-03-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,011 |
| 2019-03-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2019-03-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2019-03-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2019-03-13 | $9.55 | $9.65 | $9.55 | $9.65 | $9.65 | 1,000 |
BiomX Inc (PHGE) News Headlines
Recent BiomX Inc (PHGE) News
Similar Companies to BiomX Inc (PHGE) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |