Pintec Technology Holdings Ltd (PT) Exchange: NASDAQ
Data as of May 2, 2025
$1.01 ($-0.01) -0.98%
Pintec Technology Holdings Ltd - Daily Information
Click for more stock information on Pintec Technology Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.03 |
| Previous Close | $1.01 |
| High | $1.03 |
| Low | $1.00 |
| Adjusted Open | $1.03 |
| Previous Adjusted Close | $1.01 |
| Adjusted High | $1.03 |
| Adjusted Low | $1.00 |
About Pintec Technology Holdings Ltd (PT)
Pintec Technology Holdings Ltd ADR (Sponsored)
Invest in Pintec Technology Holdings Ltd (PT)
Historical Stock Data for Pintec Technology Holdings Ltd (PT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 10,845 |
| 2025-04-03 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 14,899 |
| 2025-04-02 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 1,017 |
| 2025-04-01 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 1,436 |
| 2025-03-31 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 13,264 |
| 2025-03-28 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 1,221 |
| 2025-03-27 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 967 |
| 2025-03-26 | $1.05 | $1.06 | $1.01 | $1.01 | $1.01 | 55,148 |
| 2025-03-25 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 13,874 |
| 2025-03-24 | $0.99 | $1.03 | $0.99 | $1.01 | $1.01 | 10,226 |
| 2025-03-21 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 933 |
| 2025-03-20 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 2,351 |
| 2025-03-19 | $0.96 | $1.02 | $0.96 | $1.01 | $1.01 | 16,450 |
| 2025-03-18 | $0.96 | $0.98 | $0.95 | $0.98 | $0.98 | 1,412 |
| 2025-03-17 | $0.96 | $1.00 | $0.94 | $0.98 | $0.98 | 60,018 |
| 2025-03-14 | $0.95 | $0.98 | $0.95 | $0.98 | $0.98 | 3,606 |
| 2025-03-13 | $1.00 | $1.00 | $0.96 | $0.99 | $0.99 | 1,643 |
| 2025-03-12 | $1.00 | $1.00 | $0.94 | $0.98 | $0.98 | 54,541 |
| 2025-03-11 | $1.00 | $1.03 | $0.97 | $1.00 | $1.00 | 10,283 |
| 2025-03-10 | $0.98 | $1.00 | $0.94 | $1.00 | $1.00 | 8,571 |
| 2025-03-07 | $1.01 | $1.04 | $0.94 | $0.99 | $0.99 | 53,707 |
| 2025-03-06 | $1.03 | $1.03 | $0.97 | $1.00 | $1.00 | 2,784 |
| 2025-03-05 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 1,783 |
| 2025-03-04 | $1.02 | $1.02 | $0.93 | $0.98 | $0.98 | 55,704 |
| 2025-03-03 | $1.00 | $1.04 | $0.97 | $0.99 | $0.99 | 1,929 |
| 2025-02-28 | $1.01 | $1.04 | $0.98 | $1.02 | $1.02 | 5,000 |
| 2025-02-27 | $1.01 | $1.04 | $0.98 | $0.98 | $0.98 | 53,288 |
| 2025-02-26 | $1.01 | $1.07 | $0.91 | $0.97 | $0.97 | 12,868 |
| 2025-02-25 | $0.99 | $1.08 | $0.93 | $0.97 | $0.97 | 106,817 |
| 2025-02-24 | $1.01 | $1.09 | $0.98 | $0.99 | $0.99 | 28,733 |
| 2025-02-21 | $1.10 | $1.10 | $1.03 | $1.04 | $1.04 | 9,990 |
| 2025-02-20 | $1.10 | $1.15 | $1.08 | $1.09 | $1.09 | 45,393 |
| 2025-02-19 | $1.09 | $1.13 | $1.09 | $1.11 | $1.11 | 51,470 |
| 2025-02-18 | $1.08 | $1.15 | $1.08 | $1.11 | $1.11 | 58,124 |
| 2025-02-14 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 54,338 |
| 2025-02-13 | $1.04 | $1.10 | $1.04 | $1.07 | $1.07 | 64,068 |
| 2025-02-12 | $1.01 | $1.06 | $1.01 | $1.04 | $1.04 | 48,934 |
| 2025-02-11 | $0.96 | $1.03 | $0.93 | $1.03 | $1.03 | 28,485 |
| 2025-02-10 | $0.93 | $0.98 | $0.93 | $0.98 | $0.98 | 58,979 |
| 2025-02-07 | $0.94 | $0.98 | $0.94 | $0.96 | $0.96 | 2,400 |
| 2025-02-06 | $0.95 | $0.96 | $0.89 | $0.94 | $0.94 | 38,722 |
| 2025-02-05 | $1.00 | $1.00 | $0.89 | $0.92 | $0.92 | 108,432 |
| 2025-02-04 | $0.94 | $0.98 | $0.93 | $0.95 | $0.95 | 12,525 |
| 2025-02-03 | $0.96 | $0.99 | $0.94 | $0.95 | $0.95 | 5,793 |
| 2025-01-31 | $0.97 | $0.97 | $0.93 | $0.97 | $0.97 | 7,624 |
| 2025-01-30 | $0.99 | $1.00 | $0.93 | $0.99 | $0.99 | 5,198 |
| 2025-01-29 | $1.00 | $1.01 | $0.95 | $0.95 | $0.95 | 4,184 |
| 2025-01-28 | $0.97 | $0.97 | $0.93 | $0.94 | $0.94 | 4,156 |
| 2025-01-27 | $0.99 | $1.02 | $0.95 | $0.95 | $0.95 | 1,799 |
| 2025-01-24 | $0.95 | $0.99 | $0.92 | $0.95 | $0.95 | 3,890 |
| 2025-01-23 | $0.99 | $1.00 | $0.76 | $0.95 | $0.95 | 89,316 |
| 2025-01-22 | $0.97 | $1.00 | $0.96 | $0.98 | $0.98 | 4,890 |
| 2025-01-21 | $0.98 | $0.99 | $0.96 | $0.98 | $0.98 | 6,989 |
| 2025-01-17 | $0.97 | $1.01 | $0.96 | $1.00 | $1.00 | 5,246 |
| 2025-01-16 | $0.95 | $1.02 | $0.95 | $1.00 | $1.00 | 42,734 |
| 2025-01-15 | $0.96 | $1.01 | $0.96 | $1.01 | $1.01 | 7,097 |
| 2025-01-14 | $0.98 | $1.01 | $0.97 | $1.01 | $1.01 | 9,387 |
| 2025-01-13 | $1.02 | $1.02 | $0.96 | $1.00 | $1.00 | 20,102 |
| 2025-01-10 | $0.97 | $1.00 | $0.96 | $0.98 | $0.98 | 11,674 |
| 2025-01-08 | $1.02 | $1.03 | $0.97 | $0.99 | $0.99 | 47,413 |
| 2025-01-07 | $0.99 | $1.02 | $0.97 | $1.02 | $1.02 | 42,943 |
| 2025-01-06 | $0.98 | $0.99 | $0.95 | $0.95 | $0.95 | 55,601 |
| 2025-01-03 | $0.95 | $0.98 | $0.95 | $0.98 | $0.98 | 59,632 |
| 2025-01-02 | $0.95 | $0.95 | $0.91 | $0.95 | $0.95 | 3,744 |
| 2024-12-31 | $0.91 | $0.93 | $0.90 | $0.90 | $0.90 | 26,258 |
| 2024-12-30 | $0.91 | $0.93 | $0.89 | $0.90 | $0.90 | 62,181 |
| 2024-12-27 | $0.91 | $1.01 | $0.86 | $0.91 | $0.91 | 52,037 |
| 2024-12-26 | $0.88 | $0.92 | $0.87 | $0.91 | $0.91 | 13,682 |
| 2024-12-24 | $0.96 | $0.97 | $0.91 | $0.91 | $0.91 | 8,608 |
| 2024-12-23 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 3,859 |
| 2024-12-20 | $0.95 | $0.95 | $0.89 | $0.94 | $0.94 | 40,615 |
| 2024-12-19 | $0.91 | $0.95 | $0.90 | $0.90 | $0.90 | 16,833 |
| 2024-12-18 | $0.91 | $0.95 | $0.90 | $0.92 | $0.92 | 23,653 |
| 2024-12-17 | $0.91 | $0.98 | $0.90 | $0.93 | $0.93 | 97,850 |
| 2024-12-16 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 25,073 |
| 2024-12-13 | $0.98 | $0.98 | $0.90 | $0.90 | $0.90 | 41,046 |
| 2024-12-12 | $0.92 | $0.97 | $0.91 | $0.91 | $0.91 | 17,446 |
| 2024-12-11 | $0.94 | $0.95 | $0.91 | $0.92 | $0.92 | 7,833 |
| 2024-12-10 | $1.00 | $1.00 | $0.90 | $0.95 | $0.95 | 62,259 |
| 2024-12-09 | $0.86 | $1.04 | $0.86 | $1.03 | $1.03 | 58,410 |
| 2024-12-06 | $0.96 | $1.00 | $0.91 | $0.91 | $0.91 | 12,545 |
| 2024-12-05 | $0.95 | $1.00 | $0.93 | $0.93 | $0.93 | 10,272 |
| 2024-12-04 | $0.95 | $0.97 | $0.94 | $0.94 | $0.94 | 7,442 |
| 2024-12-03 | $0.95 | $1.00 | $0.91 | $0.95 | $0.95 | 54,650 |
| 2024-12-02 | $0.99 | $1.02 | $0.92 | $0.97 | $0.97 | 48,574 |
| 2024-11-29 | $0.98 | $0.99 | $0.96 | $0.96 | $0.96 | 8,915 |
| 2024-11-27 | $0.98 | $0.99 | $0.96 | $0.96 | $0.96 | 5,607 |
| 2024-11-26 | $0.91 | $1.01 | $0.91 | $0.98 | $0.98 | 6,134 |
| 2024-11-25 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 2,478 |
| 2024-11-22 | $1.01 | $1.01 | $0.96 | $1.00 | $1.00 | 3,448 |
| 2024-11-21 | $0.99 | $1.01 | $0.95 | $0.96 | $0.96 | 7,066 |
| 2024-11-20 | $0.98 | $1.04 | $0.96 | $1.00 | $1.00 | 79,717 |
| 2024-11-19 | $0.94 | $0.98 | $0.93 | $0.94 | $0.94 | 7,707 |
| 2024-11-18 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 346 |
| 2024-11-15 | $0.91 | $0.95 | $0.91 | $0.95 | $0.95 | 3,335 |
| 2024-11-14 | $0.91 | $1.00 | $0.90 | $0.91 | $0.91 | 6,054 |
| 2024-11-13 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 676 |
| 2024-11-12 | $0.86 | $0.96 | $0.86 | $0.93 | $0.93 | 1,823 |
| 2024-11-11 | $0.95 | $0.96 | $0.90 | $0.91 | $0.91 | 52,972 |
| 2024-11-08 | $0.93 | $1.00 | $0.93 | $0.93 | $0.93 | 7,361 |
| 2024-11-07 | $0.92 | $0.97 | $0.91 | $0.91 | $0.91 | 4,932 |
| 2024-11-06 | $0.97 | $0.97 | $0.92 | $0.92 | $0.92 | 64,089 |
| 2024-11-05 | $0.95 | $1.00 | $0.89 | $0.97 | $0.97 | 11,953 |
| 2024-11-04 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 1,950 |
| 2024-11-01 | $0.99 | $1.00 | $0.97 | $1.00 | $1.00 | 1,409 |
| 2024-10-31 | $0.97 | $0.99 | $0.97 | $0.97 | $0.97 | 884 |
| 2024-10-30 | $1.00 | $1.01 | $0.95 | $0.98 | $0.98 | 50,033 |
| 2024-10-29 | $0.99 | $1.00 | $0.97 | $0.99 | $0.99 | 3,604 |
| 2024-10-28 | $1.00 | $1.00 | $0.95 | $1.00 | $1.00 | 3,561 |
| 2024-10-25 | $0.98 | $1.01 | $0.95 | $1.00 | $1.00 | 52,279 |
| 2024-10-24 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 932 |
| 2024-10-23 | $1.02 | $1.02 | $0.98 | $1.00 | $1.00 | 21,503 |
| 2024-10-22 | $1.01 | $1.03 | $0.98 | $1.01 | $1.01 | 43,607 |
| 2024-10-21 | $0.97 | $1.00 | $0.92 | $0.95 | $0.95 | 7,300 |
| 2024-10-18 | $0.98 | $1.03 | $0.94 | $1.00 | $1.00 | 52,498 |
| 2024-10-17 | $0.93 | $1.00 | $0.90 | $1.00 | $1.00 | 5,794 |
| 2024-10-16 | $0.89 | $0.99 | $0.89 | $0.95 | $0.95 | 73,710 |
| 2024-10-15 | $0.91 | $0.98 | $0.88 | $0.91 | $0.91 | 47,073 |
| 2024-10-14 | $0.95 | $1.02 | $0.88 | $0.92 | $0.92 | 86,359 |
| 2024-10-11 | $0.90 | $0.98 | $0.88 | $0.98 | $0.98 | 60,745 |
| 2024-10-10 | $0.91 | $0.94 | $0.88 | $0.90 | $0.90 | 53,604 |
| 2024-10-09 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 4,658 |
| 2024-10-08 | $0.95 | $0.99 | $0.91 | $0.93 | $0.93 | 18,539 |
| 2024-10-07 | $0.91 | $1.01 | $0.86 | $0.94 | $0.94 | 37,722 |
| 2024-10-04 | $0.96 | $0.96 | $0.88 | $0.93 | $0.93 | 11,297 |
| 2024-10-03 | $1.02 | $1.02 | $0.76 | $0.94 | $0.94 | 75,851 |
| 2024-10-02 | $1.06 | $1.06 | $0.99 | $1.02 | $1.02 | 38,814 |
| 2024-10-01 | $0.82 | $1.06 | $0.82 | $1.05 | $1.05 | 112,387 |
| 2024-09-30 | $1.11 | $1.12 | $0.76 | $0.90 | $0.90 | 255,928 |
| 2024-09-27 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 1,111 |
| 2024-09-26 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | 3,184 |
| 2024-09-25 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 3,181 |
| 2024-09-24 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 708 |
| 2024-09-23 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 3,514 |
| 2024-09-20 | $1.05 | $1.07 | $1.04 | $1.05 | $1.05 | 4,136 |
| 2024-09-19 | $1.02 | $1.07 | $1.02 | $1.06 | $1.06 | 3,284 |
| 2024-09-18 | $1.03 | $1.06 | $1.02 | $1.03 | $1.03 | 5,797 |
| 2024-09-17 | $1.03 | $1.03 | $1.00 | $1.02 | $1.02 | 17,518 |
| 2024-09-16 | $1.02 | $1.10 | $1.01 | $1.03 | $1.03 | 86,035 |
| 2024-09-13 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 7,374 |
| 2024-09-12 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 13,566 |
| 2024-09-11 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,140 |
| 2024-09-10 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 2,174 |
| 2024-09-09 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1,734 |
| 2024-09-06 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 1,411 |
| 2024-09-05 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 2,093 |
| 2024-09-04 | $1.02 | $1.03 | $1.00 | $1.03 | $1.03 | 14,315 |
| 2024-09-03 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 1,516 |
| 2024-08-30 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 176 |
| 2024-08-29 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 514 |
| 2024-08-28 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 891 |
| 2024-08-27 | $1.03 | $1.03 | $1.00 | $1.02 | $1.02 | 9,117 |
| 2024-08-26 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 2,949 |
| 2024-08-23 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 577 |
| 2024-08-22 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 13,630 |
| 2024-08-21 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 1,546 |
| 2024-08-20 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 1,748 |
| 2024-08-19 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 1,872 |
| 2024-08-16 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 1,350 |
| 2024-08-15 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 4,610 |
| 2024-08-14 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 20,820 |
| 2024-08-13 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 9,674 |
| 2024-08-12 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 18,905 |
| 2024-08-09 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 1,042 |
| 2024-08-08 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 5,701 |
| 2024-08-07 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 3,818 |
| 2024-08-06 | $1.03 | $1.07 | $1.01 | $1.02 | $1.02 | 125,167 |
| 2024-08-05 | $1.04 | $1.09 | $1.03 | $1.03 | $1.03 | 289,815 |
| 2024-08-02 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 6,354 |
| 2024-08-01 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 29,557 |
| 2024-07-31 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 52,270 |
| 2024-07-30 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 30,382 |
| 2024-07-29 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 4,345 |
| 2024-07-26 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 6,147 |
| 2024-07-25 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 2,040 |
| 2024-07-24 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 99,414 |
| 2024-07-23 | $1.06 | $1.10 | $1.06 | $1.06 | $1.06 | 96,268 |
| 2024-07-22 | $1.05 | $1.10 | $1.05 | $1.06 | $1.06 | 116,094 |
| 2024-07-19 | $1.08 | $1.09 | $1.06 | $1.07 | $1.07 | 16,532 |
| 2024-07-18 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 2,946 |
| 2024-07-17 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 5,422 |
| 2024-07-16 | $1.06 | $1.09 | $1.05 | $1.07 | $1.07 | 90,422 |
| 2024-07-15 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 23,288 |
| 2024-07-12 | $1.07 | $1.12 | $1.07 | $1.09 | $1.09 | 167,359 |
| 2024-07-11 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 11,041 |
| 2024-07-10 | $1.08 | $1.08 | $1.04 | $1.06 | $1.06 | 108,400 |
| 2024-07-09 | $1.05 | $1.10 | $1.04 | $1.06 | $1.06 | 125,122 |
| 2024-07-08 | $1.05 | $1.10 | $1.04 | $1.04 | $1.04 | 129,092 |
| 2024-07-05 | $1.04 | $1.07 | $1.03 | $1.05 | $1.05 | 18,080 |
| 2024-07-03 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 2,489 |
| 2024-07-02 | $1.04 | $1.11 | $1.04 | $1.07 | $1.07 | 122,964 |
| 2024-07-01 | $1.11 | $1.11 | $1.03 | $1.05 | $1.05 | 109,363 |
| 2024-06-28 | $1.05 | $1.11 | $1.04 | $1.07 | $1.07 | 171,744 |
| 2024-06-27 | $1.05 | $1.05 | $1.02 | $1.04 | $1.04 | 26,303 |
| 2024-06-26 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 11,629 |
| 2024-06-25 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 2,970 |
| 2024-06-24 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 113,670 |
| 2024-06-21 | $1.05 | $1.13 | $1.02 | $1.07 | $1.07 | 203,543 |
| 2024-06-20 | $1.05 | $1.07 | $1.03 | $1.03 | $1.03 | 12,757 |
| 2024-06-18 | $1.07 | $1.09 | $1.03 | $1.03 | $1.03 | 110,254 |
| 2024-06-17 | $1.06 | $1.14 | $1.03 | $1.08 | $1.08 | 236,829 |
| 2024-06-14 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 5,498 |
| 2024-06-13 | $1.06 | $1.07 | $1.04 | $1.05 | $1.05 | 79,862 |
| 2024-06-12 | $1.05 | $1.09 | $1.04 | $1.08 | $1.08 | 120,194 |
| 2024-06-11 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 7,841 |
| 2024-06-10 | $1.06 | $1.07 | $1.03 | $1.04 | $1.04 | 27,183 |
| 2024-06-07 | $1.07 | $1.09 | $1.04 | $1.07 | $1.07 | 115,116 |
| 2024-06-06 | $1.08 | $1.09 | $1.05 | $1.05 | $1.05 | 10,239 |
| 2024-06-05 | $1.05 | $1.10 | $1.05 | $1.07 | $1.07 | 6,190 |
| 2024-06-04 | $1.07 | $1.10 | $1.03 | $1.06 | $1.06 | 80,276 |
| 2024-06-03 | $1.17 | $1.19 | $1.05 | $1.10 | $1.10 | 152,450 |
| 2024-05-31 | $1.14 | $1.17 | $1.10 | $1.16 | $1.16 | 181,961 |
| 2024-05-30 | $1.13 | $1.14 | $1.10 | $1.12 | $1.12 | 120,869 |
| 2024-05-29 | $1.11 | $1.14 | $1.10 | $1.11 | $1.11 | 54,735 |
| 2024-05-28 | $1.12 | $1.13 | $1.09 | $1.10 | $1.10 | 123,152 |
| 2024-05-24 | $1.12 | $1.13 | $1.10 | $1.10 | $1.10 | 52,713 |
| 2024-05-23 | $1.13 | $1.16 | $1.12 | $1.12 | $1.12 | 126,958 |
| 2024-05-22 | $1.13 | $1.15 | $1.08 | $1.13 | $1.13 | 108,163 |
| 2024-05-21 | $1.09 | $1.16 | $1.09 | $1.13 | $1.13 | 244,776 |
| 2024-05-20 | $1.06 | $1.13 | $1.05 | $1.09 | $1.09 | 190,666 |
| 2024-05-17 | $1.06 | $1.10 | $1.06 | $1.08 | $1.08 | 103,750 |
| 2024-05-16 | $1.08 | $1.12 | $1.07 | $1.08 | $1.08 | 66,203 |
| 2024-05-15 | $1.08 | $1.13 | $1.07 | $1.10 | $1.10 | 157,152 |
| 2024-05-14 | $1.08 | $1.11 | $1.07 | $1.09 | $1.09 | 65,980 |
| 2024-05-13 | $1.06 | $1.08 | $1.05 | $1.08 | $1.08 | 107,639 |
| 2024-05-10 | $1.06 | $1.10 | $1.04 | $1.07 | $1.07 | 161,295 |
| 2024-05-09 | $1.06 | $1.10 | $1.05 | $1.05 | $1.05 | 144,223 |
| 2024-05-08 | $0.99 | $1.07 | $0.99 | $1.06 | $1.06 | 166,852 |
| 2024-05-07 | $0.85 | $1.03 | $0.71 | $1.03 | $1.03 | 320,736 |
| 2024-05-06 | $1.09 | $1.09 | $1.02 | $1.04 | $1.04 | 129,287 |
| 2024-05-03 | $1.08 | $1.08 | $1.04 | $1.05 | $1.05 | 11,363 |
| 2024-05-02 | $1.10 | $1.10 | $1.05 | $1.06 | $1.06 | 23,837 |
| 2024-05-01 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 67,807 |
| 2024-04-30 | $1.09 | $1.12 | $1.07 | $1.07 | $1.07 | 105,769 |
| 2024-04-29 | $1.09 | $1.10 | $1.05 | $1.08 | $1.08 | 108,569 |
| 2024-04-26 | $1.12 | $1.12 | $1.07 | $1.08 | $1.08 | 114,729 |
| 2024-04-25 | $1.11 | $1.12 | $1.09 | $1.10 | $1.10 | 92,455 |
| 2024-04-24 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 112,497 |
| 2024-04-23 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 67,350 |
| 2024-04-22 | $1.09 | $1.10 | $1.07 | $1.08 | $1.08 | 103,680 |
| 2024-04-19 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 3,779 |
| 2024-04-18 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 1,973 |
| 2024-04-17 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 2,258 |
| 2024-04-16 | $1.05 | $1.10 | $1.05 | $1.07 | $1.07 | 3,262 |
| 2024-04-15 | $1.12 | $1.12 | $1.06 | $1.07 | $1.07 | 124,558 |
| 2024-04-12 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 4,376 |
| 2024-04-11 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 17,177 |
| 2024-04-10 | $1.13 | $1.13 | $1.08 | $1.10 | $1.10 | 17,465 |
| 2024-04-09 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 16,755 |
| 2024-04-08 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 55,965 |
| 2024-04-05 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 52,044 |
| 2024-04-04 | $1.10 | $1.11 | $1.08 | $1.09 | $1.09 | 51,776 |
| 2024-04-03 | $1.12 | $1.12 | $1.08 | $1.08 | $1.08 | 92,601 |
| 2024-04-02 | $1.10 | $1.13 | $1.09 | $1.12 | $1.12 | 102,263 |
| 2024-04-01 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 5,723 |
| 2024-03-28 | $1.13 | $1.13 | $1.09 | $1.10 | $1.10 | 61,661 |
| 2024-03-27 | $1.10 | $1.12 | $1.09 | $1.10 | $1.10 | 82,544 |
| 2024-03-26 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 76,084 |
| 2024-03-25 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 12,677 |
| 2024-03-22 | $1.06 | $1.09 | $1.05 | $1.08 | $1.08 | 8,650 |
| 2024-03-21 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 6,981 |
| 2024-03-20 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 9,759 |
| 2024-03-19 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 5,021 |
| 2024-03-18 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 30,708 |
| 2024-03-15 | $1.11 | $1.11 | $1.08 | $1.10 | $1.10 | 6,244 |
| 2024-03-14 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 51,692 |
| 2024-03-13 | $1.11 | $1.12 | $1.08 | $1.10 | $1.10 | 50,946 |
| 2024-03-12 | $1.13 | $1.15 | $1.11 | $1.13 | $1.13 | 56,451 |
| 2024-03-11 | $1.19 | $1.19 | $1.13 | $1.14 | $1.14 | 61,381 |
| 2024-03-08 | $1.19 | $1.19 | $1.16 | $1.17 | $1.17 | 100,019 |
| 2024-03-07 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 132,845 |
| 2024-03-06 | $1.17 | $1.19 | $1.15 | $1.19 | $1.19 | 104,085 |
| 2024-03-05 | $1.18 | $1.20 | $1.16 | $1.16 | $1.16 | 100,257 |
| 2024-03-04 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 51,318 |
| 2024-03-01 | $1.21 | $1.24 | $1.17 | $1.20 | $1.20 | 111,846 |
| 2024-02-29 | $1.20 | $1.25 | $1.17 | $1.21 | $1.21 | 120,436 |
| 2024-02-28 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 54,347 |
| 2024-02-27 | $1.15 | $1.19 | $1.15 | $1.17 | $1.17 | 119,692 |
| 2024-02-26 | $1.18 | $1.22 | $1.15 | $1.18 | $1.18 | 111,664 |
| 2024-02-23 | $1.18 | $1.20 | $1.13 | $1.16 | $1.16 | 109,256 |
| 2024-02-22 | $1.17 | $1.19 | $1.15 | $1.18 | $1.18 | 121,620 |
| 2024-02-21 | $1.16 | $1.20 | $1.16 | $1.17 | $1.17 | 102,273 |
| 2024-02-20 | $1.17 | $1.24 | $1.15 | $1.20 | $1.20 | 185,604 |
| 2024-02-16 | $1.19 | $1.27 | $1.10 | $1.20 | $1.20 | 197,930 |
| 2024-02-15 | $1.13 | $1.18 | $1.13 | $1.18 | $1.18 | 128,323 |
| 2024-02-14 | $1.10 | $1.12 | $1.07 | $1.11 | $1.11 | 104,870 |
| 2024-02-13 | $1.06 | $1.10 | $1.06 | $1.09 | $1.09 | 20,571 |
| 2024-02-12 | $1.06 | $1.09 | $1.06 | $1.07 | $1.07 | 33,312 |
| 2024-02-09 | $1.07 | $1.08 | $1.04 | $1.06 | $1.06 | 38,713 |
| 2024-02-08 | $1.11 | $1.15 | $1.06 | $1.08 | $1.08 | 130,461 |
| 2024-02-07 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 2,417 |
| 2024-02-06 | $1.17 | $1.17 | $1.08 | $1.09 | $1.09 | 73,788 |
| 2024-02-05 | $1.16 | $1.16 | $1.12 | $1.12 | $1.12 | 105,870 |
| 2024-02-02 | $1.12 | $1.19 | $1.11 | $1.16 | $1.16 | 158,454 |
| 2024-02-01 | $1.09 | $1.12 | $1.09 | $1.12 | $1.12 | 60,366 |
| 2024-01-31 | $1.11 | $1.14 | $1.10 | $1.13 | $1.13 | 109,738 |
| 2024-01-30 | $1.10 | $1.12 | $1.09 | $1.09 | $1.09 | 80,764 |
| 2024-01-29 | $1.06 | $1.13 | $1.06 | $1.10 | $1.10 | 115,070 |
| 2024-01-26 | $1.11 | $1.11 | $1.05 | $1.08 | $1.08 | 64,531 |
| 2024-01-25 | $1.10 | $1.13 | $1.07 | $1.09 | $1.09 | 68,663 |
| 2024-01-24 | $1.07 | $1.10 | $1.06 | $1.10 | $1.10 | 88,235 |
| 2024-01-23 | $1.11 | $1.11 | $1.06 | $1.07 | $1.07 | 60,756 |
| 2024-01-22 | $1.11 | $1.12 | $1.09 | $1.09 | $1.09 | 76,655 |
| 2024-01-19 | $1.11 | $1.13 | $1.09 | $1.10 | $1.10 | 57,830 |
| 2024-01-18 | $1.08 | $1.15 | $1.07 | $1.13 | $1.13 | 95,290 |
| 2024-01-17 | $1.11 | $1.12 | $1.07 | $1.08 | $1.08 | 59,193 |
| 2024-01-16 | $1.11 | $1.14 | $1.10 | $1.10 | $1.10 | 65,453 |
| 2024-01-12 | $1.11 | $1.14 | $1.09 | $1.11 | $1.11 | 83,558 |
| 2024-01-11 | $1.08 | $1.10 | $1.02 | $1.10 | $1.10 | 111,126 |
| 2024-01-10 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,176 |
| 2024-01-09 | $1.08 | $1.10 | $1.05 | $1.07 | $1.07 | 62,910 |
| 2024-01-08 | $1.07 | $1.11 | $1.07 | $1.08 | $1.08 | 49,982 |
| 2024-01-05 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 15,357 |
| 2024-01-04 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 2,613 |
| 2024-01-03 | $1.05 | $1.10 | $1.05 | $1.06 | $1.06 | 71,100 |
| 2024-01-02 | $1.10 | $1.13 | $1.06 | $1.07 | $1.07 | 64,517 |
| 2023-12-29 | $1.13 | $1.15 | $1.11 | $1.11 | $1.11 | 117,182 |
| 2023-12-28 | $1.11 | $1.14 | $1.09 | $1.13 | $1.13 | 112,401 |
| 2023-12-27 | $1.09 | $1.13 | $1.08 | $1.12 | $1.12 | 130,653 |
| 2023-12-26 | $1.14 | $1.19 | $1.11 | $1.12 | $1.12 | 154,767 |
| 2023-12-22 | $1.10 | $1.18 | $1.10 | $1.13 | $1.13 | 171,606 |
| 2023-12-21 | $1.10 | $1.14 | $1.09 | $1.12 | $1.12 | 138,657 |
| 2023-12-20 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 24,394 |
| 2023-12-19 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 17,423 |
| 2023-12-18 | $1.13 | $1.17 | $1.07 | $1.10 | $1.10 | 114,062 |
| 2023-12-15 | $1.18 | $1.18 | $1.14 | $1.15 | $1.15 | 22,246 |
| 2023-12-14 | $1.18 | $1.19 | $1.15 | $1.15 | $1.15 | 107,060 |
| 2023-12-13 | $1.16 | $1.18 | $1.15 | $1.16 | $1.16 | 73,401 |
| 2023-12-12 | $1.13 | $1.17 | $1.13 | $1.16 | $1.16 | 113,329 |
| 2023-12-11 | $1.16 | $1.18 | $1.12 | $1.15 | $1.15 | 160,456 |
| 2023-12-08 | $1.15 | $1.18 | $1.10 | $1.13 | $1.13 | 106,763 |
| 2023-12-07 | $1.16 | $1.17 | $1.12 | $1.13 | $1.13 | 72,326 |
| 2023-12-06 | $1.12 | $1.16 | $1.11 | $1.15 | $1.15 | 83,899 |
| 2023-12-05 | $1.11 | $1.12 | $1.09 | $1.09 | $1.09 | 42,697 |
| 2023-12-04 | $1.10 | $1.14 | $1.09 | $1.11 | $1.11 | 57,215 |
| 2023-12-01 | $1.13 | $1.15 | $1.10 | $1.13 | $1.13 | 53,869 |
| 2023-11-30 | $1.13 | $1.15 | $1.09 | $1.15 | $1.15 | 53,363 |
| 2023-11-29 | $1.13 | $1.16 | $1.08 | $1.08 | $1.08 | 116,017 |
| 2023-11-28 | $1.14 | $1.16 | $1.10 | $1.15 | $1.15 | 132,684 |
| 2023-11-27 | $1.14 | $1.18 | $1.10 | $1.12 | $1.12 | 114,295 |
| 2023-11-24 | $1.14 | $1.21 | $1.14 | $1.15 | $1.15 | 119,182 |
| 2023-11-22 | $1.23 | $1.23 | $1.14 | $1.15 | $1.15 | 105,017 |
| 2023-11-21 | $1.19 | $1.24 | $1.18 | $1.20 | $1.20 | 137,052 |
| 2023-11-20 | $1.24 | $1.25 | $1.20 | $1.20 | $1.20 | 125,977 |
| 2023-11-17 | $1.23 | $1.23 | $1.16 | $1.18 | $1.18 | 116,573 |
| 2023-11-16 | $1.25 | $1.25 | $1.15 | $1.15 | $1.15 | 87,796 |
| 2023-11-15 | $1.15 | $1.24 | $1.15 | $1.22 | $1.22 | 82,136 |
| 2023-11-14 | $1.14 | $1.19 | $1.13 | $1.17 | $1.17 | 111,815 |
| 2023-11-13 | $1.15 | $1.16 | $1.13 | $1.14 | $1.14 | 75,172 |
| 2023-11-10 | $1.12 | $1.16 | $1.12 | $1.14 | $1.14 | 98,686 |
| 2023-11-09 | $1.18 | $1.19 | $1.12 | $1.13 | $1.13 | 54,225 |
| 2023-11-08 | $1.15 | $1.24 | $1.15 | $1.16 | $1.16 | 106,582 |
| 2023-11-07 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 67,183 |
| 2023-11-06 | $1.11 | $1.16 | $1.11 | $1.13 | $1.13 | 69,765 |
| 2023-11-03 | $1.10 | $1.14 | $1.10 | $1.13 | $1.13 | 74,726 |
| 2023-11-02 | $1.10 | $1.14 | $1.09 | $1.10 | $1.10 | 66,690 |
| 2023-11-01 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 120,429 |
| 2023-10-31 | $1.16 | $1.18 | $1.10 | $1.10 | $1.10 | 99,530 |
| 2023-10-30 | $1.13 | $1.15 | $1.10 | $1.11 | $1.11 | 83,733 |
| 2023-10-27 | $1.18 | $1.24 | $1.12 | $1.12 | $1.12 | 104,809 |
| 2023-10-26 | $1.16 | $1.18 | $1.12 | $1.14 | $1.14 | 112,309 |
| 2023-10-25 | $1.10 | $1.18 | $1.10 | $1.10 | $1.10 | 90,060 |
| 2023-10-24 | $1.11 | $1.18 | $1.08 | $1.08 | $1.08 | 139,569 |
| 2023-10-23 | $1.11 | $1.13 | $1.07 | $1.10 | $1.10 | 62,072 |
| 2023-10-20 | $1.24 | $1.24 | $1.09 | $1.11 | $1.11 | 111,941 |
| 2023-10-19 | $1.19 | $1.28 | $1.08 | $1.14 | $1.14 | 86,119 |
| 2023-10-18 | $1.24 | $1.38 | $1.16 | $1.21 | $1.21 | 332,525 |
| 2023-10-17 | $1.24 | $1.33 | $1.22 | $1.22 | $1.22 | 181,734 |
| 2023-10-16 | $1.21 | $1.30 | $1.21 | $1.27 | $1.27 | 141,199 |
| 2023-10-13 | $1.28 | $1.30 | $1.21 | $1.21 | $1.21 | 108,473 |
| 2023-10-12 | $1.23 | $1.32 | $1.22 | $1.26 | $1.26 | 147,429 |
| 2023-10-11 | $1.17 | $1.34 | $1.17 | $1.26 | $1.26 | 260,483 |
| 2023-10-10 | $1.16 | $1.26 | $1.16 | $1.20 | $1.20 | 145,315 |
| 2023-10-09 | $1.16 | $1.23 | $1.14 | $1.18 | $1.18 | 114,809 |
| 2023-10-06 | $1.12 | $1.21 | $1.10 | $1.19 | $1.19 | 199,988 |
| 2023-10-05 | $1.09 | $1.15 | $1.09 | $1.09 | $1.09 | 104,212 |
| 2023-10-04 | $1.04 | $1.15 | $1.03 | $1.11 | $1.11 | 114,979 |
| 2023-10-03 | $1.14 | $1.19 | $1.04 | $1.07 | $1.07 | 119,205 |
| 2023-10-02 | $1.10 | $1.11 | $1.06 | $1.11 | $1.11 | 59,423 |
| 2023-09-29 | $1.09 | $1.10 | $1.05 | $1.05 | $1.05 | 124,598 |
| 2023-09-28 | $1.06 | $1.07 | $1.02 | $1.04 | $1.04 | 66,292 |
| 2023-09-27 | $1.08 | $1.13 | $1.03 | $1.04 | $1.04 | 86,558 |
| 2023-09-26 | $1.06 | $1.10 | $1.05 | $1.06 | $1.06 | 75,740 |
| 2023-09-25 | $1.05 | $1.09 | $1.04 | $1.04 | $1.04 | 85,489 |
| 2023-09-22 | $1.04 | $1.11 | $1.03 | $1.04 | $1.04 | 172,268 |
| 2023-09-21 | $1.03 | $1.06 | $1.03 | $1.04 | $1.04 | 46,994 |
| 2023-09-20 | $1.05 | $1.11 | $1.03 | $1.03 | $1.03 | 130,021 |
| 2023-09-19 | $1.02 | $1.07 | $1.00 | $1.03 | $1.03 | 105,068 |
| 2023-09-18 | $1.05 | $1.13 | $1.04 | $1.05 | $1.05 | 75,122 |
| 2023-09-15 | $1.05 | $1.10 | $1.03 | $1.03 | $1.03 | 48,593 |
| 2023-09-14 | $1.05 | $1.12 | $1.04 | $1.07 | $1.07 | 127,051 |
| 2023-09-13 | $1.04 | $1.12 | $1.02 | $1.06 | $1.06 | 107,837 |
| 2023-09-12 | $1.07 | $1.07 | $1.02 | $1.04 | $1.04 | 84,753 |
| 2023-09-11 | $1.04 | $1.09 | $1.04 | $1.05 | $1.05 | 80,600 |
| 2023-09-08 | $1.10 | $1.10 | $1.00 | $1.04 | $1.04 | 82,816 |
| 2023-09-07 | $1.10 | $1.13 | $1.03 | $1.08 | $1.08 | 65,322 |
| 2023-09-06 | $1.05 | $1.12 | $1.05 | $1.08 | $1.08 | 22,845 |
| 2023-09-05 | $1.10 | $1.10 | $1.04 | $1.04 | $1.04 | 41,504 |
| 2023-09-01 | $1.14 | $1.16 | $1.06 | $1.09 | $1.09 | 83,483 |
| 2023-08-31 | $1.16 | $1.18 | $1.12 | $1.13 | $1.13 | 78,692 |
| 2023-08-30 | $1.21 | $1.23 | $1.12 | $1.13 | $1.13 | 222,363 |
| 2023-08-29 | $1.25 | $1.30 | $1.18 | $1.19 | $1.19 | 163,709 |
| 2023-08-28 | $1.26 | $1.30 | $1.24 | $1.25 | $1.25 | 182,569 |
| 2023-08-25 | $1.16 | $1.26 | $1.16 | $1.26 | $1.26 | 114,875 |
| 2023-08-24 | $1.19 | $1.21 | $1.17 | $1.18 | $1.18 | 115,114 |
| 2023-08-23 | $1.16 | $1.23 | $1.16 | $1.19 | $1.19 | 133,655 |
| 2023-08-22 | $1.14 | $1.26 | $1.14 | $1.18 | $1.18 | 266,899 |
| 2023-08-21 | $1.25 | $1.34 | $1.13 | $1.16 | $1.16 | 210,906 |
| 2023-08-18 | $1.20 | $1.37 | $1.18 | $1.25 | $1.25 | 292,680 |
| 2023-08-17 | $1.16 | $1.27 | $1.16 | $1.18 | $1.18 | 165,399 |
| 2023-08-16 | $1.19 | $1.27 | $1.15 | $1.18 | $1.18 | 135,075 |
| 2023-08-15 | $1.16 | $1.19 | $1.13 | $1.16 | $1.16 | 73,047 |
| 2023-08-14 | $1.29 | $1.32 | $1.14 | $1.16 | $1.16 | 126,076 |
| 2023-08-11 | $1.23 | $1.29 | $1.22 | $1.23 | $1.23 | 67,083 |
| 2023-08-10 | $1.24 | $1.34 | $1.24 | $1.28 | $1.28 | 192,695 |
| 2023-08-09 | $1.16 | $1.23 | $1.16 | $1.20 | $1.20 | 72,164 |
| 2023-08-08 | $1.12 | $1.25 | $1.12 | $1.16 | $1.16 | 124,087 |
| 2023-08-07 | $1.22 | $1.28 | $1.14 | $1.15 | $1.15 | 88,866 |
| 2023-08-04 | $1.19 | $1.34 | $1.15 | $1.24 | $1.24 | 163,606 |
| 2023-08-03 | $1.12 | $1.21 | $1.12 | $1.15 | $1.15 | 104,269 |
| 2023-08-02 | $1.13 | $1.15 | $1.09 | $1.11 | $1.11 | 79,345 |
| 2023-08-01 | $1.14 | $1.24 | $1.12 | $1.13 | $1.13 | 124,953 |
| 2023-07-31 | $1.15 | $1.24 | $1.15 | $1.22 | $1.22 | 123,322 |
| 2023-07-28 | $1.08 | $1.24 | $1.07 | $1.20 | $1.20 | 133,441 |
| 2023-07-27 | $1.17 | $1.22 | $1.08 | $1.11 | $1.11 | 165,241 |
| 2023-07-26 | $1.16 | $1.26 | $1.14 | $1.18 | $1.18 | 304,901 |
| 2023-07-25 | $1.13 | $1.22 | $0.99 | $1.13 | $1.13 | 196,590 |
| 2023-07-24 | $1.06 | $1.15 | $1.02 | $1.11 | $1.11 | 126,904 |
| 2023-07-21 | $1.02 | $1.14 | $1.01 | $1.04 | $1.04 | 60,593 |
| 2023-07-20 | $1.03 | $1.06 | $0.96 | $1.00 | $1.00 | 62,287 |
| 2023-07-19 | $1.04 | $1.05 | $1.00 | $1.04 | $1.04 | 22,840 |
| 2023-07-18 | $0.96 | $1.09 | $0.91 | $1.05 | $1.05 | 68,752 |
| 2023-07-17 | $1.04 | $1.08 | $0.92 | $0.94 | $0.94 | 70,478 |
| 2023-07-14 | $1.08 | $1.11 | $1.03 | $1.05 | $1.05 | 56,951 |
| 2023-07-13 | $1.03 | $1.11 | $1.03 | $1.05 | $1.05 | 88,753 |
| 2023-07-12 | $1.03 | $1.15 | $1.03 | $1.05 | $1.05 | 140,968 |
| 2023-07-11 | $1.02 | $1.11 | $0.96 | $1.07 | $1.07 | 101,038 |
| 2023-07-10 | $1.03 | $1.07 | $0.94 | $1.01 | $1.01 | 101,058 |
| 2023-07-07 | $0.91 | $1.02 | $0.85 | $0.96 | $0.96 | 69,214 |
| 2023-07-06 | $0.90 | $0.94 | $0.86 | $0.90 | $0.90 | 42,648 |
| 2023-07-05 | $0.97 | $1.01 | $0.90 | $0.96 | $0.96 | 115,346 |
| 2023-07-03 | $1.02 | $1.02 | $0.93 | $0.95 | $0.95 | 14,710 |
| 2023-06-30 | $0.91 | $1.00 | $0.91 | $0.95 | $0.95 | 92,430 |
| 2023-06-29 | $0.97 | $1.02 | $0.88 | $0.89 | $0.89 | 123,822 |
| 2023-06-28 | $1.06 | $1.07 | $0.97 | $0.97 | $0.97 | 88,377 |
| 2023-06-27 | $0.97 | $1.07 | $0.96 | $1.03 | $1.03 | 69,333 |
| 2023-06-26 | $0.93 | $1.05 | $0.93 | $0.94 | $0.94 | 117,954 |
| 2023-06-23 | $0.97 | $1.03 | $0.89 | $0.90 | $0.90 | 144,656 |
| 2023-06-22 | $1.06 | $1.08 | $0.94 | $0.97 | $0.97 | 160,925 |
| 2023-06-21 | $1.13 | $1.14 | $1.00 | $1.03 | $1.03 | 146,644 |
| 2023-06-20 | $1.07 | $1.15 | $1.00 | $1.07 | $1.07 | 125,784 |
| 2023-06-16 | $1.09 | $1.15 | $1.07 | $1.08 | $1.08 | 90,721 |
| 2023-06-15 | $1.07 | $1.13 | $1.05 | $1.09 | $1.09 | 87,859 |
| 2023-06-14 | $1.02 | $1.07 | $1.00 | $1.07 | $1.07 | 51,279 |
| 2023-06-13 | $0.93 | $1.01 | $0.93 | $1.00 | $1.00 | 46,749 |
| 2023-06-12 | $0.91 | $0.98 | $0.87 | $0.95 | $0.95 | 75,353 |
| 2023-06-09 | $0.87 | $0.91 | $0.86 | $0.88 | $0.88 | 22,929 |
| 2023-06-08 | $0.86 | $0.90 | $0.82 | $0.89 | $0.89 | 13,125 |
| 2023-06-07 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1,338 |
| 2023-06-06 | $0.82 | $0.87 | $0.82 | $0.86 | $0.86 | 9,813 |
| 2023-06-05 | $0.89 | $0.89 | $0.83 | $0.83 | $0.83 | 36,776 |
| 2023-06-02 | $0.85 | $0.91 | $0.83 | $0.85 | $0.85 | 32,683 |
| 2023-06-01 | $0.92 | $0.92 | $0.85 | $0.86 | $0.86 | 15,860 |
| 2023-05-31 | $0.89 | $0.92 | $0.84 | $0.85 | $0.85 | 11,734 |
| 2023-05-30 | $0.92 | $0.92 | $0.84 | $0.88 | $0.88 | 10,876 |
| 2023-05-26 | $0.87 | $0.92 | $0.83 | $0.87 | $0.87 | 81,211 |
| 2023-05-25 | $0.87 | $0.90 | $0.85 | $0.90 | $0.90 | 19,806 |
| 2023-05-24 | $0.86 | $0.91 | $0.82 | $0.90 | $0.90 | 20,512 |
| 2023-05-23 | $0.91 | $0.91 | $0.79 | $0.83 | $0.83 | 91,623 |
| 2023-05-22 | $0.90 | $0.95 | $0.86 | $0.90 | $0.90 | 21,783 |
| 2023-05-19 | $0.98 | $1.10 | $0.87 | $0.92 | $0.92 | 78,443 |
| 2023-05-18 | $0.90 | $1.00 | $0.86 | $0.98 | $0.98 | 26,784 |
| 2023-05-17 | $0.80 | $0.92 | $0.80 | $0.87 | $0.87 | 11,937 |
| 2023-05-16 | $0.80 | $0.91 | $0.75 | $0.84 | $0.84 | 109,791 |
| 2023-05-15 | $0.85 | $0.88 | $0.75 | $0.78 | $0.78 | 39,948 |
| 2023-05-12 | $0.82 | $0.92 | $0.81 | $0.82 | $0.82 | 54,342 |
| 2023-05-11 | $0.87 | $0.95 | $0.79 | $0.82 | $0.82 | 61,606 |
| 2023-05-10 | $1.02 | $1.05 | $0.84 | $0.87 | $0.87 | 87,072 |
| 2023-05-09 | $0.85 | $1.08 | $0.85 | $1.00 | $1.00 | 73,729 |
| 2023-05-08 | $1.15 | $1.15 | $0.90 | $0.97 | $0.97 | 74,729 |
| 2023-05-05 | $1.05 | $1.16 | $0.92 | $1.06 | $1.06 | 152,180 |
| 2023-05-04 | $0.95 | $1.04 | $0.85 | $0.92 | $0.92 | 29,867 |
| 2023-05-03 | $0.82 | $1.05 | $0.82 | $0.96 | $0.96 | 89,142 |
| 2023-05-02 | $0.83 | $0.90 | $0.83 | $0.85 | $0.85 | 18,783 |
| 2023-05-01 | $0.90 | $0.97 | $0.84 | $0.86 | $0.86 | 98,142 |
| 2023-04-28 | $0.95 | $1.03 | $0.80 | $0.87 | $0.87 | 324,934 |
| 2023-04-27 | $0.92 | $1.00 | $0.92 | $0.95 | $0.95 | 50,815 |
| 2023-04-26 | $1.02 | $1.02 | $0.90 | $0.95 | $0.95 | 61,587 |
| 2023-04-25 | $1.03 | $1.04 | $0.96 | $0.98 | $0.98 | 29,794 |
| 2023-04-24 | $1.07 | $1.09 | $1.01 | $1.05 | $1.05 | 35,402 |
| 2023-04-21 | $1.09 | $1.12 | $1.08 | $1.09 | $1.09 | 22,932 |
| 2023-04-20 | $1.06 | $1.14 | $1.06 | $1.13 | $1.13 | 16,814 |
| 2023-04-19 | $1.07 | $1.11 | $1.05 | $1.06 | $1.06 | 22,173 |
| 2023-04-18 | $1.25 | $1.27 | $1.09 | $1.10 | $1.10 | 68,370 |
| 2023-04-17 | $1.30 | $1.32 | $1.04 | $1.25 | $1.25 | 44,691 |
| 2023-04-14 | $1.34 | $1.39 | $1.29 | $1.32 | $1.32 | 33,886 |
| 2023-04-13 | $1.29 | $1.45 | $1.28 | $1.32 | $1.32 | 159,014 |
| 2023-04-12 | $1.24 | $1.31 | $1.15 | $1.26 | $1.26 | 100,127 |
| 2023-04-11 | $1.25 | $1.30 | $1.20 | $1.24 | $1.24 | 92,284 |
| 2023-04-10 | $1.30 | $1.30 | $1.24 | $1.25 | $1.25 | 44,476 |
| 2023-04-06 | $1.13 | $1.34 | $1.12 | $1.24 | $1.24 | 166,414 |
| 2023-04-05 | $1.14 | $1.15 | $1.05 | $1.10 | $1.10 | 62,185 |
| 2023-04-04 | $1.10 | $1.15 | $1.10 | $1.11 | $1.11 | 85,638 |
| 2023-04-03 | $1.09 | $1.16 | $1.09 | $1.10 | $1.10 | 69,897 |
| 2023-03-31 | $1.11 | $1.11 | $1.05 | $1.10 | $1.10 | 27,962 |
| 2023-03-30 | $1.11 | $1.15 | $0.91 | $1.10 | $1.10 | 129,840 |
| 2023-03-29 | $1.17 | $1.21 | $1.12 | $1.15 | $1.15 | 148,882 |
| 2023-03-28 | $1.09 | $1.22 | $1.08 | $1.17 | $1.17 | 291,940 |
| 2023-03-27 | $1.01 | $1.11 | $1.01 | $1.09 | $1.09 | 111,430 |
| 2023-03-24 | $0.99 | $1.05 | $0.95 | $1.04 | $1.04 | 150,130 |
| 2023-03-23 | $0.96 | $0.99 | $0.91 | $0.98 | $0.98 | 53,528 |
| 2023-03-22 | $0.88 | $0.95 | $0.85 | $0.94 | $0.94 | 31,568 |
| 2023-03-21 | $0.76 | $0.90 | $0.71 | $0.90 | $0.90 | 88,233 |
| 2023-03-20 | $0.55 | $0.77 | $0.55 | $0.76 | $0.76 | 198,319 |
| 2023-03-17 | $0.69 | $0.69 | $0.60 | $0.61 | $0.61 | 28,291 |
| 2023-03-16 | $0.61 | $0.63 | $0.60 | $0.63 | $0.63 | 18,376 |
| 2023-03-15 | $0.59 | $0.61 | $0.58 | $0.61 | $0.61 | 28,106 |
| 2023-03-14 | $0.59 | $0.61 | $0.58 | $0.59 | $0.59 | 25,831 |
| 2023-03-13 | $0.57 | $0.61 | $0.57 | $0.59 | $0.59 | 17,365 |
| 2023-03-10 | $0.61 | $0.61 | $0.56 | $0.60 | $0.60 | 60,838 |
| 2023-03-09 | $0.58 | $0.63 | $0.58 | $0.58 | $0.58 | 5,734 |
| 2023-03-08 | $0.56 | $0.62 | $0.55 | $0.60 | $0.60 | 19,894 |
| 2023-03-07 | $0.63 | $0.63 | $0.58 | $0.58 | $0.58 | 13,256 |
| 2023-03-06 | $0.66 | $0.66 | $0.60 | $0.60 | $0.60 | 26,350 |
| 2023-03-03 | $0.61 | $0.67 | $0.61 | $0.63 | $0.63 | 67,490 |
| 2023-03-02 | $0.56 | $0.62 | $0.55 | $0.61 | $0.61 | 34,170 |
| 2023-03-01 | $0.54 | $0.58 | $0.53 | $0.58 | $0.58 | 45,797 |
| 2023-02-28 | $0.50 | $0.54 | $0.50 | $0.52 | $0.52 | 19,000 |
| 2023-02-27 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 19,726 |
| 2023-02-24 | $0.53 | $0.53 | $0.50 | $0.53 | $0.53 | 17,039 |
| 2023-02-23 | $0.50 | $0.55 | $0.50 | $0.52 | $0.52 | 42,034 |
| 2023-02-22 | $0.54 | $0.54 | $0.50 | $0.53 | $0.53 | 46,019 |
| 2023-02-21 | $0.54 | $0.57 | $0.52 | $0.54 | $0.54 | 77,029 |
| 2023-02-17 | $0.50 | $0.80 | $0.48 | $0.52 | $0.52 | 2,202,304 |
| 2023-02-16 | $0.51 | $0.53 | $0.48 | $0.53 | $0.53 | 20,683 |
| 2023-02-15 | $0.54 | $0.54 | $0.48 | $0.52 | $0.52 | 92,041 |
| 2023-02-14 | $0.53 | $0.54 | $0.46 | $0.53 | $0.53 | 147,087 |
| 2023-02-13 | $0.43 | $0.53 | $0.43 | $0.51 | $0.51 | 335,162 |
| 2023-02-10 | $0.44 | $0.48 | $0.42 | $0.43 | $0.43 | 128,759 |
| 2023-02-09 | $0.44 | $0.47 | $0.43 | $0.46 | $0.46 | 109,614 |
| 2023-02-08 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 26,519 |
| 2023-02-07 | $0.44 | $0.45 | $0.42 | $0.45 | $0.45 | 122,922 |
| 2023-02-06 | $0.47 | $0.49 | $0.42 | $0.45 | $0.45 | 173,102 |
| 2023-02-03 | $0.47 | $0.47 | $0.42 | $0.46 | $0.46 | 159,889 |
| 2023-02-02 | $0.45 | $0.45 | $0.42 | $0.45 | $0.45 | 310,647 |
| 2023-02-01 | $0.39 | $0.48 | $0.39 | $0.42 | $0.42 | 527,795 |
| 2023-01-31 | $0.38 | $0.38 | $0.36 | $0.38 | $0.38 | 72,502 |
| 2023-01-30 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 35,065 |
| 2023-01-27 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 14,937 |
| 2023-01-26 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 53,321 |
| 2023-01-25 | $0.39 | $0.40 | $0.35 | $0.35 | $0.35 | 73,900 |
| 2023-01-24 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 54,243 |
| 2023-01-23 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 58,324 |
| 2023-01-20 | $0.41 | $0.43 | $0.38 | $0.40 | $0.40 | 114,814 |
| 2023-01-19 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 115,071 |
| 2023-01-18 | $0.52 | $0.52 | $0.41 | $0.44 | $0.44 | 278,262 |
| 2023-01-17 | $0.42 | $0.57 | $0.42 | $0.50 | $0.50 | 742,908 |
| 2023-01-13 | $0.40 | $0.44 | $0.39 | $0.42 | $0.42 | 208,846 |
| 2023-01-12 | $0.41 | $0.42 | $0.38 | $0.40 | $0.40 | 60,559 |
| 2023-01-11 | $0.41 | $0.47 | $0.40 | $0.43 | $0.43 | 325,889 |
| 2023-01-10 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 9,774 |
| 2023-01-09 | $0.38 | $0.43 | $0.38 | $0.40 | $0.40 | 35,379 |
| 2023-01-06 | $0.41 | $0.42 | $0.36 | $0.39 | $0.39 | 28,992 |
| 2023-01-05 | $0.42 | $0.45 | $0.39 | $0.43 | $0.43 | 46,016 |
| 2023-01-04 | $0.39 | $0.43 | $0.39 | $0.40 | $0.40 | 27,919 |
| 2023-01-03 | $0.41 | $0.42 | $0.39 | $0.41 | $0.41 | 7,373 |
| 2022-12-30 | $0.40 | $0.41 | $0.36 | $0.41 | $0.41 | 2,347 |
| 2022-12-29 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 5,543 |
| 2022-12-28 | $0.49 | $0.49 | $0.44 | $0.44 | $0.44 | 27,795 |
| 2022-12-27 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 12,409 |
| 2022-12-23 | $0.51 | $0.51 | $0.44 | $0.46 | $0.46 | 5,285 |
| 2022-12-22 | $0.45 | $0.49 | $0.45 | $0.49 | $0.49 | 56,375 |
| 2022-12-21 | $0.45 | $0.49 | $0.45 | $0.48 | $0.48 | 8,789 |
| 2022-12-20 | $0.46 | $0.50 | $0.46 | $0.49 | $0.49 | 37,147 |
| 2022-12-19 | $0.48 | $0.56 | $0.46 | $0.49 | $0.49 | 75,818 |
| 2022-12-16 | $0.56 | $0.56 | $0.46 | $0.48 | $0.48 | 41,177 |
| 2022-12-15 | $0.54 | $0.57 | $0.44 | $0.55 | $0.55 | 113,671 |
| 2022-12-14 | $0.60 | $0.60 | $0.52 | $0.54 | $0.54 | 54,985 |
| 2022-12-13 | $0.56 | $0.57 | $0.52 | $0.53 | $0.53 | 8,966 |
| 2022-12-12 | $0.47 | $0.60 | $0.45 | $0.56 | $0.56 | 110,674 |
| 2022-12-09 | $0.61 | $0.65 | $0.49 | $0.53 | $0.53 | 158,369 |
| 2022-12-08 | $0.51 | $0.63 | $0.51 | $0.61 | $0.61 | 353,865 |
| 2022-12-07 | $0.42 | $0.52 | $0.38 | $0.51 | $0.51 | 681,793 |
| 2022-12-06 | $0.41 | $0.46 | $0.40 | $0.46 | $0.46 | 92,216 |
| 2022-12-05 | $0.46 | $0.47 | $0.38 | $0.43 | $0.43 | 88,432 |
| 2022-12-02 | $0.33 | $0.49 | $0.30 | $0.46 | $0.46 | 599,042 |
| 2022-12-01 | $0.36 | $0.38 | $0.34 | $0.34 | $0.34 | 69,113 |
| 2022-11-30 | $0.36 | $0.39 | $0.35 | $0.38 | $0.38 | 82,026 |
| 2022-11-29 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 9,524 |
| 2022-11-28 | $0.40 | $0.40 | $0.36 | $0.38 | $0.38 | 29,649 |
| 2022-11-25 | $0.39 | $0.40 | $0.36 | $0.38 | $0.38 | 42,116 |
| 2022-11-23 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 13,840 |
| 2022-11-22 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 35,432 |
| 2022-11-21 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 12,555 |
| 2022-11-18 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 10,664 |
| 2022-11-17 | $0.43 | $0.43 | $0.38 | $0.40 | $0.40 | 10,564 |
| 2022-11-16 | $0.44 | $0.44 | $0.41 | $0.43 | $0.43 | 46,823 |
| 2022-11-15 | $0.38 | $0.44 | $0.38 | $0.43 | $0.43 | 246,554 |
| 2022-11-14 | $0.42 | $0.42 | $0.37 | $0.39 | $0.39 | 83,713 |
| 2022-11-11 | $0.37 | $0.41 | $0.37 | $0.41 | $0.41 | 108,342 |
| 2022-11-10 | $0.39 | $0.41 | $0.37 | $0.37 | $0.37 | 33,568 |
| 2022-11-09 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 17,543 |
| 2022-11-08 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 26,419 |
| 2022-11-07 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 37,761 |
| 2022-11-04 | $0.42 | $0.44 | $0.40 | $0.43 | $0.43 | 20,483 |
| 2022-11-03 | $0.44 | $0.46 | $0.38 | $0.42 | $0.42 | 117,902 |
| 2022-11-02 | $0.45 | $0.55 | $0.43 | $0.46 | $0.46 | 155,720 |
| 2022-11-01 | $0.39 | $0.54 | $0.38 | $0.43 | $0.43 | 351,264 |
| 2022-10-31 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 32,553 |
| 2022-10-28 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 42,262 |
| 2022-10-27 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 35,461 |
| 2022-10-26 | $0.40 | $0.42 | $0.38 | $0.38 | $0.38 | 32,891 |
| 2022-10-25 | $0.38 | $0.41 | $0.37 | $0.40 | $0.40 | 49,573 |
| 2022-10-24 | $0.42 | $0.42 | $0.36 | $0.36 | $0.36 | 97,798 |
| 2022-10-21 | $0.40 | $0.41 | $0.38 | $0.41 | $0.41 | 97,439 |
| 2022-10-20 | $0.42 | $0.44 | $0.39 | $0.42 | $0.42 | 70,732 |
| 2022-10-19 | $0.43 | $0.47 | $0.41 | $0.43 | $0.43 | 110,452 |
| 2022-10-18 | $0.48 | $0.53 | $0.43 | $0.46 | $0.46 | 233,449 |
| 2022-10-17 | $0.50 | $0.59 | $0.43 | $0.48 | $0.48 | 384,807 |
| 2022-10-14 | $0.71 | $0.80 | $0.47 | $0.59 | $0.59 | 475,366 |
| 2022-10-13 | $0.66 | $0.99 | $0.66 | $0.71 | $0.71 | 2,832,149 |
| 2022-10-12 | $0.35 | $0.95 | $0.34 | $0.91 | $0.91 | 8,789,655 |
| 2022-10-11 | $0.32 | $0.35 | $0.29 | $0.31 | $0.31 | 26,305 |
| 2022-10-10 | $0.35 | $0.37 | $0.32 | $0.35 | $0.35 | 29,211 |
| 2022-10-07 | $0.35 | $0.40 | $0.35 | $0.37 | $0.37 | 30,131 |
| 2022-10-06 | $0.42 | $0.43 | $0.35 | $0.39 | $0.39 | 118,302 |
| 2022-10-05 | $0.34 | $0.41 | $0.32 | $0.39 | $0.39 | 286,505 |
| 2022-10-04 | $0.29 | $0.36 | $0.28 | $0.30 | $0.30 | 173,665 |
| 2022-10-03 | $0.29 | $0.38 | $0.26 | $0.29 | $0.29 | 671,724 |
| 2022-09-30 | $0.30 | $0.32 | $0.26 | $0.27 | $0.27 | 117,680 |
| 2022-09-29 | $0.38 | $0.40 | $0.25 | $0.32 | $0.32 | 165,891 |
| 2022-09-28 | $0.44 | $0.44 | $0.38 | $0.39 | $0.39 | 17,517 |
| 2022-09-27 | $0.44 | $0.44 | $0.38 | $0.41 | $0.41 | 58,999 |
| 2022-09-26 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 57,030 |
| 2022-09-23 | $0.42 | $0.42 | $0.37 | $0.39 | $0.39 | 42,996 |
| 2022-09-22 | $0.56 | $0.57 | $0.38 | $0.42 | $0.42 | 283,281 |
| 2022-09-21 | $0.57 | $0.61 | $0.57 | $0.59 | $0.59 | 14,699 |
| 2022-09-20 | $0.70 | $0.70 | $0.59 | $0.63 | $0.63 | 94,642 |
| 2022-09-19 | $0.73 | $0.80 | $0.60 | $0.69 | $0.69 | 107,804 |
| 2022-09-16 | $0.80 | $0.84 | $0.74 | $0.76 | $0.76 | 64,679 |
| 2022-09-15 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 44,362 |
| 2022-09-14 | $0.92 | $0.92 | $0.84 | $0.84 | $0.84 | 32,254 |
| 2022-09-13 | $0.92 | $0.97 | $0.89 | $0.90 | $0.90 | 27,984 |
| 2022-09-12 | $0.94 | $0.94 | $0.91 | $0.93 | $0.93 | 2,073 |
| 2022-09-09 | $0.97 | $0.97 | $0.88 | $0.90 | $0.90 | 14,032 |
| 2022-09-08 | $1.00 | $1.03 | $0.88 | $0.90 | $0.90 | 128,529 |
| 2022-09-07 | $1.07 | $1.07 | $0.96 | $1.02 | $1.02 | 137,914 |
| 2022-09-06 | $1.00 | $1.06 | $1.00 | $1.01 | $1.01 | 235,157 |
| 2022-09-02 | $0.98 | $1.06 | $0.95 | $1.00 | $1.00 | 200,989 |
| 2022-09-01 | $1.03 | $1.03 | $0.97 | $0.97 | $0.97 | 38,002 |
| 2022-08-31 | $1.07 | $1.12 | $0.95 | $1.06 | $1.06 | 233,157 |
| 2022-08-30 | $1.01 | $1.10 | $0.96 | $1.04 | $1.04 | 88,844 |
| 2022-08-29 | $1.02 | $1.06 | $1.00 | $1.06 | $1.06 | 42,011 |
| 2022-08-26 | $1.13 | $1.14 | $1.01 | $1.01 | $1.01 | 103,773 |
| 2022-08-25 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 2,279 |
| 2022-08-24 | $1.02 | $1.10 | $1.01 | $1.06 | $1.06 | 36,374 |
| 2022-08-23 | $1.04 | $1.12 | $1.00 | $1.05 | $1.05 | 36,319 |
| 2022-08-22 | $1.09 | $1.09 | $1.05 | $1.06 | $1.06 | 2,777 |
| 2022-08-19 | $1.12 | $1.16 | $1.02 | $1.09 | $1.09 | 151,839 |
| 2022-08-18 | $1.14 | $1.14 | $1.10 | $1.12 | $1.12 | 16,231 |
| 2022-08-17 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 25,053 |
| 2022-08-16 | $1.22 | $1.25 | $1.11 | $1.14 | $1.14 | 122,419 |
| 2022-08-15 | $1.15 | $1.19 | $1.08 | $1.16 | $1.16 | 76,564 |
| 2022-08-12 | $1.25 | $1.25 | $1.07 | $1.12 | $1.12 | 67,542 |
| 2022-08-11 | $1.11 | $1.15 | $1.09 | $1.14 | $1.14 | 26,220 |
| 2022-08-10 | $1.14 | $1.23 | $1.06 | $1.10 | $1.10 | 146,648 |
| 2022-08-09 | $1.20 | $1.24 | $1.11 | $1.12 | $1.12 | 112,493 |
| 2022-08-08 | $1.08 | $1.25 | $1.06 | $1.14 | $1.14 | 194,329 |
| 2022-08-05 | $1.24 | $1.25 | $1.02 | $1.08 | $1.08 | 459,145 |
| 2022-08-04 | $1.12 | $1.49 | $1.09 | $1.22 | $1.22 | 691,665 |
| 2022-08-03 | $1.06 | $1.06 | $0.95 | $1.05 | $1.05 | 75,630 |
| 2022-08-02 | $0.89 | $1.19 | $0.89 | $1.05 | $1.05 | 230,861 |
| 2022-08-01 | $0.95 | $0.99 | $0.87 | $0.92 | $0.92 | 54,829 |
| 2022-07-29 | $0.94 | $0.94 | $0.85 | $0.94 | $0.94 | 18,540 |
| 2022-07-28 | $0.92 | $0.94 | $0.85 | $0.90 | $0.90 | 25,867 |
| 2022-07-27 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 6,806 |
| 2022-07-26 | $0.97 | $1.03 | $0.87 | $0.96 | $0.96 | 21,514 |
| 2022-07-25 | $1.05 | $1.27 | $1.00 | $1.03 | $1.03 | 56,635 |
| 2022-07-22 | $1.07 | $1.30 | $1.07 | $1.15 | $1.15 | 236,833 |
| 2022-07-21 | $0.86 | $1.22 | $0.86 | $1.11 | $1.11 | 272,824 |
| 2022-07-20 | $0.88 | $0.92 | $0.85 | $0.85 | $0.85 | 8,120 |
| 2022-07-19 | $0.97 | $0.97 | $0.88 | $0.88 | $0.88 | 25,821 |
| 2022-07-18 | $0.90 | $0.94 | $0.88 | $0.88 | $0.88 | 29,564 |
| 2022-07-15 | $0.87 | $0.91 | $0.80 | $0.81 | $0.81 | 29,740 |
| 2022-07-14 | $0.94 | $0.94 | $0.86 | $0.90 | $0.90 | 12,540 |
| 2022-07-13 | $0.95 | $0.95 | $0.86 | $0.92 | $0.92 | 23,617 |
| 2022-07-12 | $1.02 | $1.04 | $0.90 | $0.95 | $0.95 | 54,041 |
| 2022-07-11 | $1.03 | $1.10 | $0.99 | $1.00 | $1.00 | 45,586 |
| 2022-07-08 | $1.03 | $1.24 | $0.98 | $1.11 | $1.11 | 89,770 |
| 2022-07-07 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 29,348 |
| 2022-07-06 | $1.06 | $1.08 | $1.02 | $1.05 | $1.05 | 22,033 |
| 2022-07-05 | $1.29 | $1.31 | $1.11 | $1.12 | $1.12 | 87,147 |
| 2022-07-01 | $1.31 | $1.54 | $1.31 | $1.38 | $1.38 | 11,014 |
| 2022-06-30 | $1.49 | $1.55 | $1.45 | $1.46 | $1.46 | 13,372 |
| 2022-06-29 | $1.67 | $1.74 | $1.60 | $1.60 | $1.60 | 19,233 |
| 2022-06-28 | $1.90 | $1.99 | $1.85 | $1.85 | $1.85 | 8,367 |
| 2022-06-27 | $1.99 | $2.09 | $1.97 | $2.00 | $2.00 | 9,904 |
| 2022-06-24 | $2.04 | $2.17 | $2.04 | $2.09 | $2.09 | 14,741 |
| 2022-06-23 | $2.12 | $2.26 | $2.12 | $2.23 | $2.23 | 10,123 |
| 2022-06-22 | $2.30 | $2.30 | $2.20 | $2.21 | $2.21 | 6,522 |
| 2022-06-21 | $2.16 | $2.28 | $2.16 | $2.26 | $2.26 | 6,379 |
| 2022-06-17 | $2.02 | $2.25 | $2.02 | $2.22 | $2.22 | 3,534 |
| 2022-06-16 | $2.27 | $2.27 | $2.09 | $2.16 | $2.16 | 9,589 |
| 2022-06-15 | $2.00 | $2.25 | $2.00 | $2.20 | $2.20 | 8,428 |
| 2022-06-14 | $1.88 | $2.25 | $1.88 | $2.06 | $2.06 | 18,796 |
| 2022-06-13 | $1.85 | $2.30 | $1.85 | $1.95 | $1.95 | 54,320 |
| 2022-06-10 | $1.91 | $2.10 | $1.91 | $2.06 | $2.06 | 7,237 |
| 2022-06-09 | $1.88 | $2.11 | $1.88 | $2.05 | $2.05 | 10,574 |
| 2022-06-08 | $1.76 | $2.07 | $1.76 | $2.03 | $2.03 | 10,794 |
| 2022-06-07 | $1.84 | $1.94 | $1.84 | $1.89 | $1.89 | 4,548 |
| 2022-06-06 | $1.78 | $2.08 | $1.78 | $1.96 | $1.96 | 38,517 |
| 2022-06-03 | $1.69 | $1.84 | $1.67 | $1.81 | $1.81 | 8,612 |
| 2022-06-02 | $1.79 | $1.80 | $1.72 | $1.80 | $1.80 | 15,089 |
| 2022-06-01 | $1.63 | $1.84 | $1.63 | $1.80 | $1.80 | 4,354 |
| 2022-05-31 | $1.68 | $1.76 | $1.48 | $1.71 | $1.71 | 7,463 |
| 2022-05-27 | $1.57 | $1.68 | $1.57 | $1.68 | $1.68 | 9,037 |
| 2022-05-26 | $1.55 | $1.59 | $1.55 | $1.56 | $1.56 | 2,227 |
| 2022-05-25 | $1.41 | $1.54 | $1.39 | $1.52 | $1.52 | 16,878 |
| 2022-05-24 | $1.49 | $1.56 | $1.38 | $1.42 | $1.42 | 15,504 |
| 2022-05-23 | $1.58 | $1.58 | $1.55 | $1.56 | $1.56 | 9,113 |
| 2022-05-20 | $1.57 | $1.68 | $1.57 | $1.60 | $1.60 | 11,782 |
| 2022-05-19 | $1.64 | $1.66 | $1.60 | $1.60 | $1.60 | 6,510 |
| 2022-05-18 | $1.76 | $1.77 | $1.54 | $1.60 | $1.60 | 18,334 |
| 2022-05-17 | $1.65 | $1.94 | $1.65 | $1.70 | $1.70 | 73,393 |
| 2022-05-16 | $1.74 | $1.89 | $1.68 | $1.71 | $1.71 | 126,029 |
| 2022-05-13 | $0.44 | $0.49 | $0.39 | $0.46 | $2.30 | 70,609 |
| 2022-05-12 | $0.40 | $0.42 | $0.38 | $0.41 | $2.05 | 22,631 |
| 2022-05-11 | $0.42 | $0.44 | $0.39 | $0.39 | $1.95 | 29,709 |
| 2022-05-10 | $0.46 | $0.50 | $0.41 | $0.45 | $2.23 | 13,296 |
| 2022-05-09 | $0.51 | $0.53 | $0.42 | $0.43 | $2.15 | 59,114 |
| 2022-05-06 | $0.55 | $0.55 | $0.52 | $0.54 | $2.70 | 7,921 |
| 2022-05-05 | $0.58 | $0.60 | $0.53 | $0.54 | $2.70 | 9,893 |
| 2022-05-04 | $0.58 | $0.58 | $0.53 | $0.57 | $2.83 | 13,193 |
| 2022-05-03 | $0.58 | $0.63 | $0.51 | $0.53 | $2.66 | 10,725 |
| 2022-05-02 | $0.54 | $0.65 | $0.54 | $0.61 | $3.06 | 10,445 |
| 2022-04-29 | $0.59 | $0.65 | $0.52 | $0.56 | $2.80 | 7,841 |
| 2022-04-28 | $0.56 | $0.59 | $0.56 | $0.58 | $2.92 | 5,555 |
| 2022-04-27 | $0.56 | $0.62 | $0.56 | $0.60 | $3.01 | 4,826 |
| 2022-04-26 | $0.65 | $0.68 | $0.56 | $0.61 | $3.05 | 20,107 |
| 2022-04-25 | $0.65 | $0.68 | $0.62 | $0.65 | $3.25 | 9,475 |
| 2022-04-22 | $0.65 | $0.68 | $0.62 | $0.65 | $3.25 | 3,542 |
| 2022-04-21 | $0.66 | $0.68 | $0.62 | $0.65 | $3.25 | 6,945 |
| 2022-04-20 | $0.68 | $0.72 | $0.60 | $0.66 | $3.30 | 11,576 |
| 2022-04-19 | $0.70 | $0.72 | $0.68 | $0.69 | $3.43 | 8,886 |
| 2022-04-18 | $0.71 | $0.72 | $0.67 | $0.72 | $3.58 | 19,484 |
| 2022-04-14 | $0.69 | $0.73 | $0.69 | $0.72 | $3.59 | 25,309 |
| 2022-04-13 | $0.73 | $0.73 | $0.70 | $0.70 | $3.50 | 25,391 |
| 2022-04-12 | $0.68 | $0.73 | $0.67 | $0.73 | $3.64 | 19,712 |
| 2022-04-11 | $0.68 | $0.72 | $0.65 | $0.67 | $3.35 | 27,555 |
| 2022-04-08 | $0.73 | $0.73 | $0.66 | $0.69 | $3.46 | 9,202 |
| 2022-04-07 | $0.73 | $0.73 | $0.65 | $0.70 | $3.51 | 37,526 |
| 2022-04-06 | $0.71 | $0.74 | $0.71 | $0.73 | $3.65 | 38,484 |
| 2022-04-05 | $0.72 | $0.74 | $0.69 | $0.71 | $3.56 | 47,194 |
| 2022-04-04 | $0.65 | $0.72 | $0.65 | $0.72 | $3.60 | 82,357 |
| 2022-04-01 | $0.64 | $0.67 | $0.60 | $0.66 | $3.30 | 40,299 |
| 2022-03-31 | $0.62 | $0.66 | $0.61 | $0.64 | $3.20 | 58,173 |
| 2022-03-30 | $0.58 | $0.62 | $0.58 | $0.59 | $2.93 | 10,787 |
| 2022-03-29 | $0.60 | $0.61 | $0.58 | $0.59 | $2.96 | 14,154 |
| 2022-03-28 | $0.63 | $0.63 | $0.58 | $0.58 | $2.90 | 16,203 |
| 2022-03-25 | $0.60 | $0.63 | $0.58 | $0.63 | $3.15 | 22,482 |
| 2022-03-24 | $0.62 | $0.63 | $0.59 | $0.60 | $3.00 | 17,692 |
| 2022-03-23 | $0.61 | $0.63 | $0.59 | $0.63 | $3.13 | 19,402 |
| 2022-03-22 | $0.65 | $0.67 | $0.60 | $0.61 | $3.07 | 32,141 |
| 2022-03-21 | $0.67 | $0.67 | $0.64 | $0.64 | $3.20 | 27,279 |
| 2022-03-18 | $0.64 | $0.68 | $0.61 | $0.68 | $3.40 | 109,550 |
| 2022-03-17 | $0.56 | $0.64 | $0.56 | $0.64 | $3.19 | 91,120 |
| 2022-03-16 | $0.53 | $0.61 | $0.53 | $0.60 | $3.00 | 142,943 |
| 2022-03-15 | $0.48 | $0.57 | $0.48 | $0.56 | $2.80 | 113,018 |
| 2022-03-14 | $0.50 | $0.55 | $0.47 | $0.54 | $2.70 | 129,145 |
| 2022-03-11 | $0.51 | $0.63 | $0.45 | $0.58 | $2.88 | 413,770 |
| 2022-03-10 | $0.67 | $0.78 | $0.55 | $0.58 | $2.90 | 5,147,046 |
| 2022-03-09 | $0.44 | $0.50 | $0.44 | $0.48 | $2.39 | 338,272 |
| 2022-03-08 | $0.41 | $0.45 | $0.40 | $0.42 | $2.10 | 54,121 |
| 2022-03-07 | $0.42 | $0.45 | $0.41 | $0.41 | $2.05 | 50,473 |
| 2022-03-04 | $0.47 | $0.47 | $0.45 | $0.45 | $2.23 | 7,891 |
| 2022-03-03 | $0.44 | $0.49 | $0.44 | $0.47 | $2.36 | 9,050 |
| 2022-03-02 | $0.42 | $0.49 | $0.42 | $0.47 | $2.35 | 36,728 |
| 2022-03-01 | $0.43 | $0.46 | $0.42 | $0.43 | $2.17 | 19,187 |
| 2022-02-28 | $0.42 | $0.45 | $0.42 | $0.45 | $2.23 | 20,706 |
| 2022-02-25 | $0.41 | $0.46 | $0.41 | $0.43 | $2.15 | 27,689 |
| 2022-02-24 | $0.41 | $0.45 | $0.41 | $0.43 | $2.15 | 35,344 |
| 2022-02-23 | $0.46 | $0.47 | $0.44 | $0.44 | $2.20 | 25,013 |
| 2022-02-22 | $0.46 | $0.49 | $0.46 | $0.46 | $2.31 | 24,328 |
| 2022-02-18 | $0.49 | $0.49 | $0.46 | $0.48 | $2.38 | 20,684 |
| 2022-02-17 | $0.50 | $0.50 | $0.45 | $0.47 | $2.33 | 21,148 |
| 2022-02-16 | $0.46 | $0.50 | $0.46 | $0.49 | $2.45 | 27,805 |
| 2022-02-15 | $0.48 | $0.52 | $0.46 | $0.47 | $2.35 | 71,416 |
| 2022-02-14 | $0.51 | $0.54 | $0.49 | $0.50 | $2.49 | 30,452 |
| 2022-02-11 | $0.52 | $0.54 | $0.50 | $0.52 | $2.62 | 25,394 |
| 2022-02-10 | $0.52 | $0.54 | $0.51 | $0.52 | $2.58 | 30,729 |
| 2022-02-09 | $0.53 | $0.54 | $0.52 | $0.52 | $2.61 | 60,042 |
| 2022-02-08 | $0.54 | $0.56 | $0.53 | $0.55 | $2.74 | 31,316 |
| 2022-02-07 | $0.56 | $0.58 | $0.54 | $0.56 | $2.82 | 40,043 |
| 2022-02-04 | $0.56 | $0.58 | $0.55 | $0.56 | $2.80 | 34,270 |
| 2022-02-03 | $0.56 | $0.59 | $0.55 | $0.56 | $2.80 | 28,787 |
| 2022-02-02 | $0.53 | $0.62 | $0.53 | $0.55 | $2.74 | 244,257 |
| 2022-02-01 | $0.52 | $0.56 | $0.50 | $0.53 | $2.65 | 175,723 |
| 2022-01-31 | $0.50 | $0.54 | $0.50 | $0.51 | $2.56 | 117,590 |
| 2022-01-28 | $0.51 | $0.58 | $0.51 | $0.51 | $2.55 | 88,523 |
| 2022-01-27 | $0.54 | $0.57 | $0.51 | $0.52 | $2.60 | 194,610 |
| 2022-01-26 | $0.54 | $0.62 | $0.51 | $0.54 | $2.70 | 252,647 |
| 2022-01-25 | $0.63 | $0.67 | $0.51 | $0.56 | $2.80 | 460,565 |
| 2022-01-24 | $1.14 | $1.34 | $0.56 | $0.66 | $3.29 | 2,746,392 |
| 2022-01-21 | $0.90 | $1.42 | $0.88 | $1.39 | $6.95 | 2,340,617 |
| 2022-01-20 | $0.78 | $0.99 | $0.78 | $0.90 | $4.48 | 151,554 |
| 2022-01-19 | $0.80 | $0.85 | $0.76 | $0.78 | $3.89 | 40,877 |
| 2022-01-18 | $0.69 | $0.92 | $0.67 | $0.79 | $3.96 | 266,984 |
| 2022-01-14 | $0.73 | $0.75 | $0.68 | $0.69 | $3.47 | 62,108 |
| 2022-01-13 | $0.60 | $0.75 | $0.60 | $0.69 | $3.45 | 120,073 |
| 2022-01-12 | $0.51 | $0.75 | $0.51 | $0.63 | $3.15 | 335,719 |
| 2022-01-11 | $0.55 | $0.59 | $0.51 | $0.52 | $2.60 | 89,976 |
| 2022-01-10 | $0.48 | $0.59 | $0.47 | $0.54 | $2.68 | 96,387 |
| 2022-01-07 | $0.42 | $0.53 | $0.42 | $0.49 | $2.47 | 203,118 |
| 2022-01-06 | $0.44 | $0.44 | $0.42 | $0.42 | $2.11 | 35,008 |
| 2022-01-05 | $0.46 | $0.51 | $0.44 | $0.46 | $2.30 | 63,560 |
| 2022-01-04 | $0.45 | $0.58 | $0.45 | $0.49 | $2.45 | 397,209 |
| 2022-01-03 | $0.47 | $0.47 | $0.44 | $0.47 | $2.34 | 22,378 |
| 2021-12-31 | $0.46 | $0.50 | $0.43 | $0.44 | $2.20 | 74,909 |
| 2021-12-30 | $0.42 | $0.50 | $0.42 | $0.50 | $2.49 | 175,370 |
| 2021-12-29 | $0.44 | $0.47 | $0.42 | $0.44 | $2.18 | 68,386 |
| 2021-12-28 | $0.45 | $0.47 | $0.43 | $0.44 | $2.22 | 57,545 |
| 2021-12-27 | $0.46 | $0.46 | $0.45 | $0.45 | $2.24 | 17,401 |
| 2021-12-23 | $0.43 | $0.46 | $0.40 | $0.46 | $2.30 | 49,890 |
| 2021-12-22 | $0.45 | $0.46 | $0.43 | $0.43 | $2.17 | 28,302 |
| 2021-12-21 | $0.46 | $0.47 | $0.46 | $0.46 | $2.28 | 20,976 |
| 2021-12-20 | $0.46 | $0.47 | $0.46 | $0.46 | $2.31 | 11,049 |
| 2021-12-17 | $0.48 | $0.49 | $0.45 | $0.46 | $2.31 | 19,236 |
| 2021-12-16 | $0.49 | $0.50 | $0.45 | $0.46 | $2.30 | 33,055 |
| 2021-12-15 | $0.50 | $0.50 | $0.48 | $0.49 | $2.44 | 31,334 |
| 2021-12-14 | $0.51 | $0.54 | $0.50 | $0.50 | $2.50 | 33,212 |
| 2021-12-13 | $0.63 | $0.65 | $0.49 | $0.49 | $2.46 | 60,916 |
| 2021-12-10 | $0.67 | $0.70 | $0.63 | $0.65 | $3.24 | 11,646 |
| 2021-12-09 | $0.69 | $0.72 | $0.67 | $0.67 | $3.35 | 33,227 |
| 2021-12-08 | $0.66 | $0.68 | $0.65 | $0.68 | $3.40 | 12,315 |
| 2021-12-07 | $0.70 | $0.70 | $0.65 | $0.65 | $3.25 | 24,908 |
| 2021-12-06 | $0.65 | $0.72 | $0.63 | $0.67 | $3.34 | 12,228 |
| 2021-12-03 | $0.70 | $0.74 | $0.60 | $0.66 | $3.29 | 53,882 |
| 2021-12-02 | $0.75 | $0.75 | $0.70 | $0.70 | $3.50 | 43,328 |
| 2021-12-01 | $0.77 | $0.80 | $0.75 | $0.75 | $3.77 | 37,165 |
| 2021-11-30 | $0.78 | $0.78 | $0.76 | $0.77 | $3.84 | 27,486 |
| 2021-11-29 | $0.81 | $0.83 | $0.78 | $0.78 | $3.92 | 25,301 |
| 2021-11-26 | $0.82 | $0.82 | $0.78 | $0.81 | $4.05 | 9,146 |
| 2021-11-24 | $0.83 | $0.83 | $0.79 | $0.80 | $4.00 | 20,408 |
| 2021-11-23 | $0.80 | $0.83 | $0.80 | $0.80 | $4.00 | 12,769 |
| 2021-11-22 | $0.81 | $0.82 | $0.80 | $0.81 | $4.05 | 32,248 |
| 2021-11-19 | $0.82 | $0.84 | $0.81 | $0.82 | $4.10 | 8,024 |
| 2021-11-18 | $0.84 | $0.84 | $0.81 | $0.81 | $4.05 | 16,420 |
| 2021-11-17 | $0.84 | $0.85 | $0.83 | $0.84 | $4.18 | 21,490 |
| 2021-11-16 | $0.85 | $0.86 | $0.84 | $0.85 | $4.25 | 11,375 |
| 2021-11-15 | $0.86 | $0.88 | $0.86 | $0.86 | $4.32 | 7,649 |
| 2021-11-12 | $0.83 | $0.88 | $0.83 | $0.87 | $4.35 | 37,083 |
| 2021-11-11 | $0.84 | $0.88 | $0.83 | $0.84 | $4.20 | 26,171 |
| 2021-11-10 | $0.86 | $0.88 | $0.85 | $0.85 | $4.25 | 27,129 |
| 2021-11-09 | $0.86 | $0.89 | $0.86 | $0.87 | $4.35 | 25,167 |
| 2021-11-08 | $0.91 | $0.91 | $0.86 | $0.87 | $4.34 | 36,385 |
| 2021-11-05 | $0.89 | $0.90 | $0.86 | $0.87 | $4.35 | 30,328 |
| 2021-11-04 | $0.88 | $0.92 | $0.88 | $0.90 | $4.48 | 33,949 |
| 2021-11-03 | $0.92 | $0.93 | $0.89 | $0.92 | $4.60 | 26,693 |
| 2021-11-02 | $0.91 | $0.91 | $0.88 | $0.89 | $4.45 | 22,536 |
| 2021-11-01 | $0.91 | $0.91 | $0.89 | $0.89 | $4.46 | 32,825 |
| 2021-10-29 | $0.88 | $0.92 | $0.88 | $0.90 | $4.50 | 15,868 |
| 2021-10-28 | $0.90 | $0.92 | $0.86 | $0.88 | $4.40 | 65,798 |
| 2021-10-27 | $0.93 | $0.95 | $0.91 | $0.92 | $4.60 | 25,098 |
| 2021-10-26 | $0.95 | $0.96 | $0.91 | $0.92 | $4.60 | 66,109 |
| 2021-10-25 | $0.90 | $0.95 | $0.90 | $0.92 | $4.60 | 67,523 |
| 2021-10-22 | $1.05 | $1.07 | $0.91 | $0.92 | $4.58 | 157,983 |
| 2021-10-21 | $1.18 | $1.28 | $1.03 | $1.05 | $5.25 | 281,494 |
| 2021-10-20 | $1.15 | $1.32 | $1.02 | $1.24 | $6.20 | 1,126,471 |
| 2021-10-19 | $1.04 | $1.18 | $1.01 | $1.11 | $5.55 | 202,518 |
| 2021-10-18 | $0.99 | $1.04 | $0.99 | $1.02 | $5.10 | 85,252 |
| 2021-10-15 | $1.04 | $1.04 | $0.96 | $0.99 | $4.94 | 89,272 |
| 2021-10-14 | $1.13 | $1.16 | $1.03 | $1.06 | $5.30 | 118,456 |
| 2021-10-13 | $1.05 | $1.17 | $1.04 | $1.14 | $5.70 | 299,689 |
| 2021-10-12 | $0.99 | $1.05 | $0.98 | $1.03 | $5.15 | 53,562 |
| 2021-10-11 | $1.00 | $1.05 | $0.96 | $1.00 | $4.98 | 30,985 |
| 2021-10-08 | $1.02 | $1.05 | $0.99 | $1.00 | $5.00 | 8,458 |
| 2021-10-07 | $0.96 | $1.08 | $0.96 | $1.03 | $5.14 | 77,620 |
| 2021-10-06 | $0.97 | $0.99 | $0.96 | $0.97 | $4.85 | 6,923 |
| 2021-10-05 | $0.97 | $1.01 | $0.97 | $1.00 | $5.00 | 38,679 |
| 2021-10-04 | $0.97 | $1.00 | $0.93 | $0.98 | $4.89 | 14,001 |
| 2021-10-01 | $0.98 | $1.01 | $0.95 | $0.96 | $4.78 | 20,241 |
| 2021-09-30 | $1.03 | $1.04 | $0.94 | $1.00 | $5.00 | 40,737 |
| 2021-09-29 | $0.95 | $1.02 | $0.95 | $1.02 | $5.10 | 79,026 |
| 2021-09-28 | $0.97 | $0.97 | $0.92 | $0.95 | $4.75 | 4,892 |
| 2021-09-27 | $0.93 | $0.97 | $0.92 | $0.97 | $4.83 | 16,473 |
| 2021-09-24 | $0.96 | $0.98 | $0.93 | $0.97 | $4.85 | 12,093 |
| 2021-09-23 | $0.95 | $0.98 | $0.91 | $0.98 | $4.90 | 60,103 |
| 2021-09-22 | $0.93 | $0.95 | $0.88 | $0.93 | $4.65 | 35,322 |
| 2021-09-21 | $0.95 | $0.95 | $0.89 | $0.92 | $4.60 | 5,725 |
| 2021-09-20 | $0.93 | $0.95 | $0.88 | $0.94 | $4.68 | 19,004 |
| 2021-09-17 | $0.95 | $0.97 | $0.85 | $0.93 | $4.63 | 28,359 |
| 2021-09-16 | $0.94 | $0.97 | $0.91 | $0.94 | $4.70 | 19,126 |
| 2021-09-15 | $0.92 | $0.95 | $0.91 | $0.95 | $4.75 | 13,669 |
| 2021-09-14 | $0.97 | $0.98 | $0.91 | $0.94 | $4.70 | 19,284 |
| 2021-09-13 | $1.00 | $1.00 | $0.96 | $0.98 | $4.90 | 23,133 |
| 2021-09-10 | $0.98 | $1.00 | $0.94 | $1.00 | $5.00 | 42,106 |
| 2021-09-09 | $0.95 | $0.98 | $0.93 | $0.95 | $4.74 | 16,584 |
| 2021-09-08 | $0.96 | $0.99 | $0.93 | $0.96 | $4.79 | 11,600 |
| 2021-09-07 | $1.00 | $1.00 | $0.95 | $0.96 | $4.79 | 11,969 |
| 2021-09-03 | $0.97 | $0.98 | $0.95 | $0.98 | $4.90 | 7,700 |
| 2021-09-02 | $0.95 | $0.98 | $0.95 | $0.97 | $4.85 | 9,578 |
| 2021-09-01 | $0.97 | $0.99 | $0.95 | $0.95 | $4.73 | 13,010 |
| 2021-08-31 | $0.98 | $0.99 | $0.94 | $0.97 | $4.87 | 40,616 |
| 2021-08-30 | $1.02 | $1.02 | $0.95 | $0.96 | $4.82 | 40,266 |
| 2021-08-27 | $0.91 | $1.03 | $0.91 | $1.02 | $5.10 | 89,889 |
| 2021-08-26 | $0.90 | $0.96 | $0.90 | $0.93 | $4.64 | 77,674 |
| 2021-08-25 | $0.90 | $0.95 | $0.87 | $0.90 | $4.52 | 52,302 |
| 2021-08-24 | $0.86 | $0.96 | $0.84 | $0.94 | $4.70 | 359,681 |
| 2021-08-23 | $0.81 | $0.87 | $0.81 | $0.85 | $4.25 | 133,696 |
| 2021-08-20 | $0.87 | $0.87 | $0.82 | $0.83 | $4.13 | 236,806 |
| 2021-08-19 | $0.82 | $0.87 | $0.81 | $0.82 | $4.08 | 104,429 |
| 2021-08-18 | $0.87 | $0.87 | $0.81 | $0.84 | $4.20 | 119,671 |
| 2021-08-17 | $0.79 | $0.89 | $0.78 | $0.87 | $4.35 | 86,400 |
| 2021-08-16 | $0.87 | $0.87 | $0.78 | $0.80 | $3.98 | 50,030 |
| 2021-08-13 | $0.88 | $0.90 | $0.85 | $0.85 | $4.25 | 24,156 |
| 2021-08-12 | $0.86 | $0.90 | $0.86 | $0.87 | $4.35 | 109,049 |
| 2021-08-11 | $0.90 | $0.94 | $0.85 | $0.86 | $4.28 | 213,661 |
| 2021-08-10 | $0.95 | $0.96 | $0.88 | $0.90 | $4.51 | 280,053 |
| 2021-08-09 | $0.92 | $0.96 | $0.92 | $0.94 | $4.71 | 143,512 |
| 2021-08-06 | $0.92 | $0.95 | $0.92 | $0.94 | $4.68 | 116,722 |
| 2021-08-05 | $0.92 | $0.94 | $0.90 | $0.91 | $4.55 | 17,882 |
| 2021-08-04 | $0.93 | $0.93 | $0.90 | $0.92 | $4.60 | 24,619 |
| 2021-08-03 | $0.90 | $0.95 | $0.89 | $0.89 | $4.45 | 55,429 |
| 2021-08-02 | $0.93 | $0.96 | $0.92 | $0.96 | $4.80 | 11,960 |
| 2021-07-30 | $0.93 | $0.96 | $0.91 | $0.92 | $4.60 | 27,959 |
| 2021-07-29 | $0.94 | $0.98 | $0.91 | $0.93 | $4.63 | 36,557 |
| 2021-07-28 | $0.98 | $1.06 | $0.89 | $0.94 | $4.70 | 227,278 |
| 2021-07-27 | $0.96 | $1.00 | $0.92 | $0.92 | $4.60 | 23,452 |
| 2021-07-26 | $0.94 | $1.04 | $0.94 | $0.99 | $4.95 | 37,200 |
| 2021-07-23 | $1.03 | $1.06 | $0.98 | $1.05 | $5.25 | 55,823 |
| 2021-07-22 | $1.08 | $1.10 | $1.02 | $1.02 | $5.10 | 51,792 |
| 2021-07-21 | $1.15 | $1.25 | $1.05 | $1.10 | $5.50 | 147,310 |
| 2021-07-20 | $1.10 | $1.15 | $1.08 | $1.13 | $5.65 | 48,821 |
| 2021-07-19 | $1.07 | $1.12 | $1.05 | $1.09 | $5.45 | 43,085 |
| 2021-07-16 | $1.09 | $1.15 | $1.08 | $1.10 | $5.50 | 114,399 |
| 2021-07-15 | $1.03 | $1.12 | $1.02 | $1.08 | $5.40 | 59,124 |
| 2021-07-14 | $1.05 | $1.08 | $0.99 | $1.03 | $5.15 | 32,923 |
| 2021-07-13 | $1.08 | $1.10 | $1.01 | $1.06 | $5.30 | 42,818 |
| 2021-07-12 | $1.01 | $1.08 | $1.01 | $1.07 | $5.35 | 30,470 |
| 2021-07-09 | $0.94 | $1.07 | $0.90 | $1.01 | $5.05 | 91,261 |
| 2021-07-08 | $0.89 | $0.94 | $0.89 | $0.93 | $4.65 | 25,193 |
| 2021-07-07 | $1.01 | $1.02 | $0.90 | $0.95 | $4.74 | 54,206 |
| 2021-07-06 | $0.98 | $1.04 | $0.96 | $1.00 | $5.00 | 41,100 |
| 2021-07-02 | $1.06 | $1.06 | $0.98 | $1.02 | $5.10 | 30,207 |
| 2021-07-01 | $1.13 | $1.13 | $1.02 | $1.04 | $5.20 | 82,283 |
| 2021-06-30 | $1.02 | $1.22 | $1.00 | $1.14 | $5.70 | 451,890 |
| 2021-06-29 | $1.00 | $1.03 | $0.99 | $0.99 | $4.93 | 41,634 |
| 2021-06-28 | $0.94 | $1.05 | $0.94 | $1.02 | $5.10 | 50,239 |
| 2021-06-25 | $0.93 | $0.98 | $0.92 | $0.96 | $4.80 | 43,798 |
| 2021-06-24 | $0.88 | $0.94 | $0.88 | $0.93 | $4.65 | 20,782 |
| 2021-06-23 | $0.90 | $0.90 | $0.88 | $0.90 | $4.50 | 33,652 |
| 2021-06-22 | $0.88 | $0.92 | $0.86 | $0.90 | $4.52 | 94,479 |
| 2021-06-21 | $0.92 | $0.94 | $0.88 | $0.91 | $4.56 | 73,014 |
| 2021-06-18 | $0.95 | $0.99 | $0.92 | $0.94 | $4.72 | 49,779 |
| 2021-06-17 | $0.98 | $1.00 | $0.94 | $0.97 | $4.84 | 37,565 |
| 2021-06-16 | $1.00 | $1.01 | $0.97 | $0.97 | $4.86 | 48,606 |
| 2021-06-15 | $0.98 | $1.03 | $0.98 | $1.01 | $5.05 | 80,843 |
| 2021-06-14 | $0.98 | $1.01 | $0.94 | $0.99 | $4.95 | 55,712 |
| 2021-06-11 | $0.97 | $0.98 | $0.95 | $0.95 | $4.77 | 35,090 |
| 2021-06-10 | $0.99 | $1.00 | $0.95 | $0.97 | $4.84 | 42,286 |
| 2021-06-09 | $0.97 | $1.04 | $0.93 | $0.97 | $4.87 | 155,899 |
| 2021-06-08 | $0.96 | $1.00 | $0.92 | $0.95 | $4.74 | 116,320 |
| 2021-06-07 | $0.92 | $1.00 | $0.92 | $0.95 | $4.74 | 83,180 |
| 2021-06-04 | $0.91 | $0.96 | $0.89 | $0.92 | $4.60 | 90,514 |
| 2021-06-03 | $0.91 | $0.92 | $0.87 | $0.89 | $4.45 | 44,690 |
| 2021-06-02 | $0.91 | $0.92 | $0.88 | $0.90 | $4.50 | 136,280 |
| 2021-06-01 | $0.90 | $0.95 | $0.89 | $0.91 | $4.53 | 56,724 |
| 2021-05-28 | $0.86 | $0.93 | $0.86 | $0.91 | $4.53 | 131,298 |
| 2021-05-27 | $1.03 | $1.06 | $0.83 | $0.89 | $4.46 | 634,219 |
| 2021-05-26 | $0.98 | $1.04 | $0.94 | $1.01 | $5.05 | 43,971 |
| 2021-05-25 | $1.09 | $1.09 | $0.97 | $0.98 | $4.90 | 94,692 |
| 2021-05-24 | $1.09 | $1.13 | $1.05 | $1.05 | $5.25 | 67,751 |
| 2021-05-21 | $1.08 | $1.11 | $1.04 | $1.07 | $5.35 | 78,276 |
| 2021-05-20 | $1.10 | $1.12 | $1.03 | $1.07 | $5.35 | 149,256 |
| 2021-05-19 | $0.99 | $1.20 | $0.97 | $1.07 | $5.35 | 399,402 |
| 2021-05-18 | $1.09 | $1.15 | $0.97 | $1.04 | $5.20 | 888,358 |
| 2021-05-17 | $0.81 | $1.29 | $0.81 | $1.19 | $5.95 | 3,830,250 |
| 2021-05-14 | $0.77 | $0.80 | $0.77 | $0.80 | $4.00 | 35,561 |
| 2021-05-13 | $0.78 | $0.81 | $0.76 | $0.79 | $3.95 | 53,010 |
| 2021-05-12 | $0.82 | $0.84 | $0.79 | $0.81 | $4.05 | 63,502 |
| 2021-05-11 | $0.81 | $0.84 | $0.80 | $0.83 | $4.15 | 42,528 |
| 2021-05-10 | $0.84 | $0.85 | $0.81 | $0.84 | $4.20 | 45,004 |
| 2021-05-07 | $0.85 | $0.86 | $0.82 | $0.85 | $4.23 | 53,555 |
| 2021-05-06 | $0.83 | $0.85 | $0.80 | $0.85 | $4.24 | 54,231 |
| 2021-05-05 | $0.84 | $0.86 | $0.81 | $0.83 | $4.15 | 44,066 |
| 2021-05-04 | $0.85 | $0.90 | $0.82 | $0.84 | $4.20 | 73,285 |
| 2021-05-03 | $0.92 | $0.92 | $0.85 | $0.87 | $4.35 | 52,190 |
| 2021-04-30 | $0.89 | $0.93 | $0.87 | $0.90 | $4.50 | 52,968 |
| 2021-04-29 | $0.94 | $0.94 | $0.88 | $0.91 | $4.56 | 58,421 |
| 2021-04-28 | $0.94 | $0.96 | $0.91 | $0.93 | $4.66 | 72,474 |
| 2021-04-27 | $0.92 | $0.95 | $0.90 | $0.94 | $4.70 | 104,066 |
| 2021-04-26 | $0.87 | $0.95 | $0.87 | $0.93 | $4.65 | 79,063 |
| 2021-04-23 | $0.93 | $0.95 | $0.85 | $0.87 | $4.36 | 129,720 |
| 2021-04-22 | $0.85 | $0.97 | $0.85 | $0.90 | $4.50 | 124,202 |
| 2021-04-21 | $0.80 | $0.85 | $0.79 | $0.85 | $4.25 | 79,617 |
| 2021-04-20 | $0.82 | $0.85 | $0.78 | $0.79 | $3.97 | 123,523 |
| 2021-04-19 | $0.86 | $0.89 | $0.82 | $0.82 | $4.10 | 214,659 |
| 2021-04-16 | $0.88 | $0.90 | $0.85 | $0.86 | $4.30 | 161,244 |
| 2021-04-15 | $1.04 | $1.04 | $0.89 | $0.90 | $4.50 | 529,681 |
| 2021-04-14 | $1.38 | $1.38 | $1.03 | $1.05 | $5.25 | 1,169,161 |
| 2021-04-13 | $1.32 | $1.36 | $1.23 | $1.33 | $6.65 | 475,012 |
| 2021-04-12 | $1.53 | $1.54 | $1.31 | $1.44 | $7.20 | 3,774,794 |
| 2021-04-09 | $1.35 | $1.37 | $1.22 | $1.22 | $6.10 | 773,411 |
| 2021-04-08 | $1.30 | $1.42 | $1.23 | $1.39 | $6.95 | 275,797 |
| 2021-04-07 | $1.16 | $1.58 | $1.14 | $1.34 | $6.70 | 2,524,828 |
| 2021-04-06 | $1.16 | $1.21 | $1.13 | $1.14 | $5.70 | 42,614 |
| 2021-04-05 | $1.15 | $1.17 | $1.12 | $1.15 | $5.73 | 25,476 |
| 2021-04-01 | $1.16 | $1.18 | $1.13 | $1.14 | $5.70 | 37,837 |
| 2021-03-31 | $1.13 | $1.16 | $1.10 | $1.10 | $5.50 | 61,527 |
| 2021-03-30 | $1.13 | $1.18 | $1.11 | $1.13 | $5.65 | 47,722 |
| 2021-03-29 | $1.19 | $1.20 | $1.10 | $1.10 | $5.50 | 65,496 |
| 2021-03-26 | $1.18 | $1.26 | $1.16 | $1.23 | $6.15 | 142,449 |
| 2021-03-25 | $1.16 | $1.22 | $1.13 | $1.20 | $6.00 | 81,013 |
| 2021-03-24 | $1.26 | $1.32 | $1.18 | $1.18 | $5.90 | 73,232 |
| 2021-03-23 | $1.36 | $1.38 | $1.23 | $1.26 | $6.30 | 93,988 |
| 2021-03-22 | $1.45 | $1.46 | $1.35 | $1.35 | $6.75 | 96,265 |
| 2021-03-19 | $1.46 | $1.51 | $1.35 | $1.41 | $7.05 | 166,023 |
| 2021-03-18 | $1.51 | $1.78 | $1.43 | $1.49 | $7.45 | 830,363 |
| 2021-03-17 | $1.49 | $1.58 | $1.40 | $1.55 | $7.75 | 118,059 |
| 2021-03-16 | $1.46 | $1.59 | $1.43 | $1.52 | $7.60 | 184,180 |
| 2021-03-15 | $1.38 | $1.46 | $1.37 | $1.46 | $7.30 | 71,939 |
| 2021-03-12 | $1.41 | $1.43 | $1.33 | $1.36 | $6.80 | 57,591 |
| 2021-03-11 | $1.37 | $1.43 | $1.33 | $1.42 | $7.10 | 78,134 |
| 2021-03-10 | $1.38 | $1.56 | $1.30 | $1.31 | $6.55 | 91,063 |
| 2021-03-09 | $1.34 | $1.47 | $1.23 | $1.35 | $6.75 | 183,534 |
| 2021-03-08 | $1.21 | $1.35 | $1.21 | $1.25 | $6.25 | 96,330 |
| 2021-03-05 | $1.18 | $1.25 | $0.98 | $1.20 | $6.00 | 189,080 |
| 2021-03-04 | $1.46 | $1.46 | $1.19 | $1.19 | $5.95 | 220,447 |
| 2021-03-03 | $1.46 | $1.51 | $1.40 | $1.49 | $7.45 | 86,942 |
| 2021-03-02 | $1.52 | $1.54 | $1.41 | $1.41 | $7.05 | 75,326 |
| 2021-03-01 | $1.45 | $1.62 | $1.43 | $1.50 | $7.50 | 90,782 |
| 2021-02-26 | $1.45 | $1.59 | $1.33 | $1.40 | $7.00 | 147,564 |
| 2021-02-25 | $1.70 | $1.73 | $1.55 | $1.55 | $7.75 | 83,805 |
| 2021-02-24 | $1.61 | $1.79 | $1.48 | $1.75 | $8.75 | 115,142 |
| 2021-02-23 | $1.57 | $1.68 | $1.38 | $1.56 | $7.80 | 241,753 |
| 2021-02-22 | $1.92 | $2.00 | $1.85 | $1.87 | $9.35 | 130,931 |
| 2021-02-19 | $2.10 | $2.17 | $1.82 | $2.10 | $10.50 | 302,431 |
| 2021-02-18 | $2.32 | $2.35 | $2.06 | $2.10 | $10.50 | 299,208 |
| 2021-02-17 | $2.49 | $2.99 | $2.21 | $2.47 | $12.35 | 1,064,654 |
| 2021-02-16 | $2.07 | $2.48 | $2.00 | $2.23 | $11.15 | 636,551 |
| 2021-02-12 | $1.66 | $2.09 | $1.56 | $1.98 | $9.90 | 712,188 |
| 2021-02-11 | $1.60 | $2.04 | $1.48 | $1.73 | $8.65 | 1,057,728 |
| 2021-02-10 | $1.61 | $1.66 | $1.45 | $1.51 | $7.55 | 218,961 |
| 2021-02-09 | $1.61 | $1.75 | $1.54 | $1.60 | $8.00 | 514,016 |
| 2021-02-08 | $1.44 | $1.49 | $1.40 | $1.44 | $7.20 | 201,217 |
| 2021-02-05 | $1.67 | $1.68 | $1.36 | $1.39 | $6.95 | 518,890 |
| 2021-02-04 | $1.31 | $1.37 | $1.27 | $1.33 | $6.65 | 111,783 |
| 2021-02-03 | $1.18 | $1.32 | $1.18 | $1.31 | $6.55 | 104,998 |
| 2021-02-02 | $1.30 | $1.32 | $1.14 | $1.21 | $6.05 | 159,709 |
| 2021-02-01 | $1.26 | $1.38 | $1.26 | $1.28 | $6.40 | 118,944 |
| 2021-01-29 | $1.23 | $1.54 | $1.18 | $1.27 | $6.35 | 569,214 |
| 2021-01-28 | $1.14 | $1.20 | $1.14 | $1.18 | $5.90 | 67,955 |
| 2021-01-27 | $1.17 | $1.21 | $1.14 | $1.19 | $5.95 | 125,046 |
| 2021-01-26 | $1.25 | $1.30 | $1.17 | $1.24 | $6.20 | 313,404 |
| 2021-01-25 | $1.21 | $1.29 | $1.12 | $1.29 | $6.45 | 388,394 |
| 2021-01-22 | $1.11 | $1.62 | $1.00 | $1.17 | $5.85 | 1,308,898 |
| 2021-01-21 | $1.17 | $1.19 | $1.10 | $1.10 | $5.50 | 58,108 |
| 2021-01-20 | $1.20 | $1.22 | $1.13 | $1.17 | $5.85 | 36,253 |
| 2021-01-19 | $1.17 | $1.20 | $1.16 | $1.19 | $5.95 | 19,711 |
| 2021-01-15 | $1.20 | $1.21 | $1.14 | $1.15 | $5.75 | 33,434 |
| 2021-01-14 | $1.16 | $1.22 | $1.10 | $1.19 | $5.95 | 76,477 |
| 2021-01-13 | $1.15 | $1.20 | $1.13 | $1.17 | $5.85 | 66,186 |
| 2021-01-12 | $1.15 | $1.15 | $1.08 | $1.14 | $5.70 | 30,530 |
| 2021-01-11 | $1.23 | $1.23 | $1.08 | $1.11 | $5.55 | 84,664 |
| 2021-01-08 | $1.16 | $1.21 | $1.14 | $1.21 | $6.05 | 182,978 |
| 2021-01-07 | $1.00 | $1.12 | $0.98 | $1.11 | $5.55 | 97,087 |
| 2021-01-06 | $1.00 | $1.10 | $0.95 | $1.00 | $4.99 | 99,107 |
| 2021-01-05 | $1.00 | $1.00 | $0.97 | $1.00 | $5.00 | 10,657 |
| 2021-01-04 | $1.01 | $1.01 | $0.97 | $0.99 | $4.95 | 11,107 |
| 2020-12-31 | $0.95 | $0.99 | $0.94 | $0.98 | $4.90 | 16,555 |
| 2020-12-30 | $1.00 | $1.00 | $0.93 | $0.95 | $4.74 | 48,746 |
| 2020-12-29 | $1.03 | $1.03 | $0.93 | $0.96 | $4.79 | 30,192 |
| 2020-12-28 | $1.03 | $1.04 | $0.99 | $1.01 | $5.03 | 36,455 |
| 2020-12-24 | $1.01 | $1.04 | $1.01 | $1.04 | $5.19 | 15,562 |
| 2020-12-23 | $1.10 | $1.10 | $0.99 | $1.01 | $5.05 | 41,888 |
| 2020-12-22 | $1.07 | $1.10 | $1.05 | $1.08 | $5.40 | 57,075 |
| 2020-12-21 | $0.99 | $1.07 | $0.98 | $1.04 | $5.20 | 76,966 |
| 2020-12-18 | $1.01 | $1.02 | $0.97 | $0.99 | $4.95 | 44,990 |
| 2020-12-17 | $0.97 | $0.98 | $0.94 | $0.97 | $4.85 | 35,029 |
| 2020-12-16 | $0.96 | $0.99 | $0.93 | $0.97 | $4.85 | 20,180 |
| 2020-12-15 | $0.92 | $1.02 | $0.91 | $0.97 | $4.84 | 38,774 |
| 2020-12-14 | $0.91 | $0.96 | $0.90 | $0.92 | $4.61 | 35,340 |
| 2020-12-11 | $0.95 | $0.95 | $0.93 | $0.94 | $4.71 | 14,943 |
| 2020-12-10 | $0.93 | $0.98 | $0.92 | $0.95 | $4.73 | 33,281 |
| 2020-12-09 | $0.94 | $0.96 | $0.92 | $0.94 | $4.70 | 26,939 |
| 2020-12-08 | $0.97 | $0.97 | $0.91 | $0.92 | $4.61 | 44,191 |
| 2020-12-07 | $0.96 | $1.00 | $0.89 | $0.97 | $4.84 | 75,802 |
| 2020-12-04 | $0.99 | $1.03 | $0.94 | $0.97 | $4.85 | 75,858 |
| 2020-12-03 | $0.98 | $0.98 | $0.92 | $0.98 | $4.89 | 194,732 |
| 2020-12-02 | $0.93 | $0.98 | $0.90 | $0.94 | $4.70 | 52,817 |
| 2020-12-01 | $1.00 | $1.00 | $0.92 | $0.93 | $4.65 | 41,799 |
| 2020-11-30 | $1.05 | $1.07 | $0.96 | $0.99 | $4.95 | 72,351 |
| 2020-11-27 | $1.05 | $1.08 | $1.00 | $1.05 | $5.25 | 135,889 |
| 2020-11-25 | $0.96 | $1.05 | $0.91 | $1.00 | $5.00 | 249,196 |
| 2020-11-24 | $0.94 | $1.05 | $0.92 | $0.93 | $4.65 | 93,889 |
| 2020-11-23 | $0.90 | $0.94 | $0.89 | $0.92 | $4.60 | 70,407 |
| 2020-11-20 | $0.86 | $0.90 | $0.85 | $0.88 | $4.40 | 29,189 |
| 2020-11-19 | $0.87 | $0.88 | $0.85 | $0.85 | $4.26 | 51,204 |
| 2020-11-18 | $0.89 | $0.92 | $0.85 | $0.86 | $4.32 | 23,441 |
| 2020-11-17 | $0.84 | $0.87 | $0.84 | $0.86 | $4.30 | 23,012 |
| 2020-11-16 | $0.83 | $0.88 | $0.82 | $0.85 | $4.24 | 20,057 |
| 2020-11-13 | $0.87 | $0.89 | $0.81 | $0.83 | $4.15 | 31,411 |
| 2020-11-12 | $0.88 | $0.95 | $0.86 | $0.86 | $4.30 | 34,883 |
| 2020-11-11 | $0.95 | $0.98 | $0.89 | $0.90 | $4.50 | 24,025 |
| 2020-11-10 | $0.88 | $0.96 | $0.85 | $0.91 | $4.56 | 16,690 |
| 2020-11-09 | $0.84 | $0.95 | $0.84 | $0.91 | $4.54 | 16,388 |
| 2020-11-06 | $0.89 | $0.90 | $0.83 | $0.88 | $4.40 | 28,861 |
| 2020-11-05 | $0.90 | $0.92 | $0.87 | $0.89 | $4.43 | 32,546 |
| 2020-11-04 | $0.85 | $0.97 | $0.85 | $0.88 | $4.40 | 20,905 |
| 2020-11-03 | $0.83 | $0.88 | $0.83 | $0.84 | $4.22 | 16,322 |
| 2020-11-02 | $0.80 | $0.87 | $0.80 | $0.82 | $4.10 | 24,709 |
| 2020-10-30 | $0.90 | $0.90 | $0.78 | $0.79 | $3.95 | 44,152 |
| 2020-10-29 | $0.88 | $0.91 | $0.85 | $0.87 | $4.33 | 30,355 |
| 2020-10-28 | $0.91 | $0.97 | $0.90 | $0.90 | $4.50 | 50,741 |
| 2020-10-27 | $1.29 | $1.30 | $1.01 | $1.06 | $5.30 | 260,381 |
| 2020-10-26 | $1.16 | $1.27 | $1.15 | $1.17 | $5.85 | 51,182 |
| 2020-10-23 | $1.20 | $1.20 | $1.13 | $1.17 | $5.85 | 18,814 |
| 2020-10-22 | $1.12 | $1.25 | $1.12 | $1.19 | $5.95 | 41,403 |
| 2020-10-21 | $1.25 | $1.29 | $1.13 | $1.20 | $6.00 | 26,281 |
| 2020-10-20 | $1.21 | $1.27 | $1.12 | $1.23 | $6.15 | 95,718 |
| 2020-10-19 | $1.24 | $1.48 | $1.11 | $1.29 | $6.44 | 161,758 |
| 2020-10-16 | $1.30 | $1.31 | $1.12 | $1.18 | $5.90 | 68,321 |
| 2020-10-15 | $1.08 | $1.30 | $1.08 | $1.23 | $6.15 | 136,251 |
| 2020-10-14 | $1.04 | $1.10 | $1.02 | $1.07 | $5.35 | 23,976 |
| 2020-10-13 | $0.99 | $1.03 | $0.96 | $1.03 | $5.15 | 10,533 |
| 2020-10-12 | $0.92 | $1.04 | $0.92 | $1.00 | $4.98 | 20,642 |
| 2020-10-09 | $0.94 | $0.98 | $0.88 | $0.92 | $4.60 | 7,460 |
| 2020-10-08 | $0.89 | $0.98 | $0.86 | $0.91 | $4.55 | 11,130 |
| 2020-10-07 | $0.85 | $1.00 | $0.85 | $0.89 | $4.45 | 11,439 |
| 2020-10-06 | $0.87 | $0.99 | $0.87 | $0.91 | $4.56 | 17,434 |
| 2020-10-05 | $0.91 | $0.93 | $0.86 | $0.93 | $4.63 | 8,175 |
| 2020-10-02 | $0.87 | $0.95 | $0.85 | $0.91 | $4.55 | 6,658 |
| 2020-10-01 | $0.89 | $0.90 | $0.85 | $0.90 | $4.48 | 5,913 |
| 2020-09-30 | $0.92 | $0.95 | $0.86 | $0.91 | $4.54 | 10,350 |
| 2020-09-29 | $0.83 | $0.98 | $0.83 | $0.98 | $4.90 | 21,012 |
| 2020-09-28 | $0.85 | $0.86 | $0.81 | $0.84 | $4.20 | 5,072 |
| 2020-09-25 | $0.86 | $0.86 | $0.82 | $0.82 | $4.10 | 8,805 |
| 2020-09-24 | $0.86 | $0.91 | $0.86 | $0.86 | $4.32 | 11,171 |
| 2020-09-23 | $0.92 | $1.00 | $0.87 | $0.87 | $4.35 | 6,333 |
| 2020-09-22 | $1.03 | $1.03 | $0.92 | $0.95 | $4.75 | 23,798 |
| 2020-09-21 | $0.98 | $1.10 | $0.96 | $1.05 | $5.25 | 83,689 |
| 2020-09-18 | $0.90 | $1.25 | $0.90 | $1.04 | $5.20 | 207,479 |
| 2020-09-17 | $0.87 | $0.92 | $0.87 | $0.91 | $4.55 | 15,433 |
| 2020-09-16 | $0.80 | $0.91 | $0.79 | $0.88 | $4.39 | 21,024 |
| 2020-09-15 | $0.75 | $0.80 | $0.75 | $0.78 | $3.90 | 5,694 |
| 2020-09-14 | $0.78 | $0.78 | $0.76 | $0.77 | $3.85 | 1,363 |
| 2020-09-11 | $0.79 | $0.80 | $0.78 | $0.79 | $3.95 | 9,297 |
| 2020-09-10 | $0.75 | $0.80 | $0.75 | $0.80 | $3.99 | 4,538 |
| 2020-09-09 | $0.76 | $0.82 | $0.76 | $0.77 | $3.85 | 7,863 |
| 2020-09-08 | $0.80 | $0.83 | $0.78 | $0.78 | $3.92 | 11,833 |
| 2020-09-04 | $0.85 | $0.88 | $0.75 | $0.80 | $4.00 | 25,070 |
| 2020-09-03 | $0.85 | $0.93 | $0.80 | $0.83 | $4.15 | 28,073 |
| 2020-09-02 | $0.87 | $0.90 | $0.87 | $0.87 | $4.35 | 15,469 |
| 2020-09-01 | $0.93 | $0.95 | $0.87 | $0.90 | $4.50 | 11,436 |
| 2020-08-31 | $0.93 | $0.97 | $0.85 | $0.95 | $4.73 | 23,304 |
| 2020-08-28 | $0.94 | $0.96 | $0.90 | $0.95 | $4.75 | 15,648 |
| 2020-08-27 | $0.98 | $1.00 | $0.91 | $0.93 | $4.67 | 20,128 |
| 2020-08-26 | $0.88 | $0.98 | $0.88 | $0.97 | $4.85 | 24,220 |
| 2020-08-25 | $0.93 | $0.94 | $0.85 | $0.90 | $4.50 | 32,979 |
| 2020-08-24 | $0.98 | $0.99 | $0.94 | $0.94 | $4.71 | 12,201 |
| 2020-08-21 | $0.96 | $0.98 | $0.94 | $0.95 | $4.77 | 11,256 |
| 2020-08-20 | $0.94 | $0.99 | $0.93 | $0.95 | $4.76 | 13,900 |
| 2020-08-19 | $0.98 | $1.01 | $0.93 | $0.98 | $4.92 | 16,880 |
| 2020-08-18 | $0.99 | $1.00 | $0.87 | $0.98 | $4.92 | 38,595 |
| 2020-08-17 | $1.09 | $1.10 | $0.99 | $0.99 | $4.96 | 28,417 |
| 2020-08-14 | $1.10 | $1.12 | $1.06 | $1.09 | $5.45 | 17,370 |
| 2020-08-13 | $1.12 | $1.15 | $1.05 | $1.12 | $5.60 | 19,932 |
| 2020-08-12 | $1.13 | $1.18 | $1.11 | $1.13 | $5.65 | 33,131 |
| 2020-08-11 | $1.19 | $1.19 | $1.13 | $1.14 | $5.70 | 17,385 |
| 2020-08-10 | $1.15 | $1.19 | $1.15 | $1.18 | $5.88 | 20,031 |
| 2020-08-07 | $1.12 | $1.21 | $1.12 | $1.16 | $5.80 | 21,661 |
| 2020-08-06 | $1.16 | $1.18 | $1.12 | $1.15 | $5.73 | 23,663 |
| 2020-08-05 | $1.17 | $1.18 | $1.13 | $1.17 | $5.85 | 17,417 |
| 2020-08-04 | $1.21 | $1.21 | $1.12 | $1.17 | $5.87 | 20,816 |
| 2020-08-03 | $1.20 | $1.22 | $1.15 | $1.19 | $5.93 | 19,371 |
| 2020-07-31 | $1.24 | $1.24 | $1.18 | $1.19 | $5.95 | 18,267 |
| 2020-07-30 | $1.14 | $1.30 | $1.14 | $1.24 | $6.19 | 37,170 |
| 2020-07-29 | $1.14 | $1.19 | $1.11 | $1.18 | $5.90 | 18,498 |
| 2020-07-28 | $1.21 | $1.23 | $1.12 | $1.15 | $5.75 | 17,928 |
| 2020-07-27 | $1.13 | $1.24 | $1.09 | $1.22 | $6.10 | 44,784 |
| 2020-07-24 | $1.15 | $1.15 | $1.10 | $1.13 | $5.67 | 26,313 |
| 2020-07-23 | $1.26 | $1.34 | $1.10 | $1.14 | $5.70 | 65,234 |
| 2020-07-22 | $1.36 | $1.36 | $1.25 | $1.28 | $6.40 | 66,090 |
| 2020-07-21 | $1.40 | $1.42 | $1.35 | $1.36 | $6.80 | 33,043 |
| 2020-07-20 | $1.41 | $1.44 | $1.33 | $1.42 | $7.10 | 22,667 |
| 2020-07-17 | $1.27 | $1.40 | $1.27 | $1.40 | $7.00 | 45,515 |
| 2020-07-16 | $1.31 | $1.37 | $1.26 | $1.28 | $6.40 | 58,416 |
| 2020-07-15 | $1.23 | $1.65 | $1.23 | $1.35 | $6.75 | 348,971 |
| 2020-07-14 | $1.30 | $1.30 | $1.22 | $1.25 | $6.25 | 53,534 |
| 2020-07-13 | $1.27 | $1.36 | $1.26 | $1.28 | $6.40 | 64,984 |
| 2020-07-10 | $1.24 | $1.32 | $1.19 | $1.25 | $6.25 | 29,993 |
| 2020-07-09 | $1.34 | $1.34 | $1.21 | $1.22 | $6.10 | 81,408 |
| 2020-07-08 | $1.22 | $1.33 | $1.20 | $1.24 | $6.20 | 78,624 |
| 2020-07-07 | $1.28 | $1.29 | $1.18 | $1.22 | $6.10 | 61,679 |
| 2020-07-06 | $1.18 | $1.29 | $1.14 | $1.28 | $6.40 | 51,783 |
| 2020-07-02 | $1.13 | $1.15 | $1.10 | $1.12 | $5.60 | 13,363 |
| 2020-07-01 | $1.22 | $1.23 | $1.10 | $1.12 | $5.60 | 47,762 |
| 2020-06-30 | $1.17 | $1.23 | $1.17 | $1.19 | $5.95 | 26,948 |
| 2020-06-29 | $1.17 | $1.23 | $1.15 | $1.21 | $6.05 | 26,989 |
| 2020-06-26 | $1.19 | $1.20 | $1.15 | $1.20 | $6.00 | 39,684 |
| 2020-06-25 | $1.20 | $1.25 | $1.15 | $1.21 | $6.05 | 38,003 |
| 2020-06-24 | $1.22 | $1.30 | $1.15 | $1.20 | $6.00 | 63,506 |
| 2020-06-23 | $1.14 | $1.44 | $1.13 | $1.25 | $6.25 | 136,688 |
| 2020-06-22 | $1.42 | $1.42 | $1.11 | $1.24 | $6.20 | 422,093 |
| 2020-06-19 | $1.50 | $1.90 | $1.33 | $1.49 | $7.45 | 3,448,223 |
| 2020-06-18 | $1.25 | $1.36 | $1.10 | $1.11 | $5.55 | 165,851 |
| 2020-06-17 | $0.93 | $1.20 | $0.92 | $1.20 | $6.00 | 236,278 |
| 2020-06-16 | $0.93 | $0.98 | $0.87 | $0.92 | $4.60 | 63,852 |
| 2020-06-15 | $1.04 | $1.08 | $0.85 | $0.95 | $4.75 | 122,393 |
| 2020-06-12 | $1.12 | $1.14 | $0.96 | $0.99 | $4.95 | 80,258 |
| 2020-06-11 | $1.00 | $1.05 | $0.92 | $0.94 | $4.70 | 97,256 |
| 2020-06-10 | $1.03 | $1.20 | $1.02 | $1.09 | $5.45 | 133,599 |
| 2020-06-09 | $1.02 | $1.08 | $0.96 | $1.02 | $5.10 | 88,552 |
| 2020-06-08 | $0.86 | $0.95 | $0.82 | $0.95 | $4.75 | 81,534 |
| 2020-06-05 | $0.84 | $0.89 | $0.84 | $0.86 | $4.30 | 32,857 |
| 2020-06-04 | $0.88 | $0.88 | $0.80 | $0.87 | $4.35 | 23,771 |
| 2020-06-03 | $0.84 | $0.89 | $0.84 | $0.88 | $4.40 | 29,050 |
| 2020-06-02 | $0.90 | $0.93 | $0.83 | $0.84 | $4.20 | 39,154 |
| 2020-06-01 | $0.83 | $0.90 | $0.81 | $0.90 | $4.50 | 14,252 |
| 2020-05-29 | $0.90 | $0.90 | $0.81 | $0.81 | $4.05 | 21,890 |
| 2020-05-28 | $0.96 | $0.96 | $0.85 | $0.87 | $4.35 | 40,026 |
| 2020-05-27 | $1.05 | $1.05 | $0.92 | $0.95 | $4.75 | 39,031 |
| 2020-05-26 | $0.96 | $0.99 | $0.93 | $0.96 | $4.80 | 21,615 |
| 2020-05-22 | $1.04 | $1.05 | $0.89 | $0.93 | $4.65 | 58,617 |
| 2020-05-21 | $1.16 | $1.20 | $1.03 | $1.06 | $5.30 | 61,029 |
| 2020-05-20 | $1.14 | $1.23 | $1.14 | $1.19 | $5.95 | 17,318 |
| 2020-05-19 | $1.15 | $1.20 | $1.10 | $1.16 | $5.80 | 15,936 |
| 2020-05-18 | $1.21 | $1.22 | $1.13 | $1.13 | $5.65 | 25,528 |
| 2020-05-15 | $1.25 | $1.25 | $1.14 | $1.23 | $6.15 | 30,361 |
| 2020-05-14 | $1.17 | $1.24 | $1.15 | $1.23 | $6.15 | 24,929 |
| 2020-05-13 | $1.25 | $1.26 | $1.13 | $1.21 | $6.05 | 27,372 |
| 2020-05-12 | $1.29 | $1.30 | $1.20 | $1.26 | $6.30 | 27,721 |
| 2020-05-11 | $1.37 | $1.37 | $1.25 | $1.30 | $6.50 | 20,317 |
| 2020-05-08 | $1.38 | $1.42 | $1.31 | $1.37 | $6.85 | 24,671 |
| 2020-05-07 | $1.30 | $1.41 | $1.30 | $1.36 | $6.80 | 26,659 |
| 2020-05-06 | $1.28 | $1.32 | $1.25 | $1.31 | $6.55 | 21,161 |
| 2020-05-05 | $1.22 | $1.29 | $1.20 | $1.29 | $6.45 | 22,851 |
| 2020-05-04 | $1.25 | $1.25 | $1.19 | $1.21 | $6.05 | 25,341 |
| 2020-05-01 | $1.23 | $1.28 | $1.20 | $1.25 | $6.25 | 27,322 |
| 2020-04-30 | $1.20 | $1.30 | $1.18 | $1.22 | $6.10 | 24,904 |
| 2020-04-29 | $1.15 | $1.25 | $1.09 | $1.18 | $5.90 | 42,076 |
| 2020-04-28 | $1.05 | $1.13 | $1.02 | $1.13 | $5.65 | 19,693 |
| 2020-04-27 | $0.99 | $1.06 | $0.93 | $1.04 | $5.20 | 31,555 |
| 2020-04-24 | $1.12 | $1.14 | $0.92 | $1.00 | $5.00 | 47,891 |
| 2020-04-23 | $1.23 | $1.26 | $1.00 | $1.08 | $5.40 | 54,448 |
| 2020-04-22 | $1.25 | $1.28 | $1.14 | $1.23 | $6.15 | 31,244 |
| 2020-04-21 | $1.22 | $1.32 | $1.18 | $1.27 | $6.35 | 31,641 |
| 2020-04-20 | $1.19 | $1.26 | $1.15 | $1.23 | $6.15 | 24,484 |
| 2020-04-17 | $1.30 | $1.35 | $1.18 | $1.26 | $6.30 | 45,741 |
| 2020-04-16 | $1.39 | $1.39 | $1.23 | $1.30 | $6.50 | 29,066 |
| 2020-04-15 | $1.25 | $1.29 | $1.17 | $1.29 | $6.45 | 18,751 |
| 2020-04-14 | $1.22 | $1.31 | $1.16 | $1.25 | $6.25 | 27,776 |
| 2020-04-13 | $1.30 | $1.35 | $1.15 | $1.25 | $6.25 | 18,773 |
| 2020-04-09 | $1.37 | $1.45 | $1.15 | $1.31 | $6.55 | 57,684 |
| 2020-04-08 | $1.44 | $1.53 | $1.30 | $1.38 | $6.90 | 23,645 |
| 2020-04-07 | $1.48 | $1.59 | $1.33 | $1.35 | $6.75 | 15,559 |
| 2020-04-06 | $1.12 | $1.44 | $1.12 | $1.38 | $6.90 | 27,344 |
| 2020-04-03 | $1.40 | $1.48 | $1.11 | $1.11 | $5.55 | 50,802 |
| 2020-04-02 | $1.44 | $1.54 | $1.38 | $1.44 | $7.20 | 18,861 |
| 2020-04-01 | $1.53 | $1.59 | $1.42 | $1.53 | $7.65 | 15,957 |
| 2020-03-31 | $1.61 | $1.75 | $1.56 | $1.62 | $8.10 | 22,515 |
| 2020-03-30 | $1.66 | $1.66 | $1.57 | $1.65 | $8.25 | 14,441 |
| 2020-03-27 | $1.60 | $1.72 | $1.56 | $1.66 | $8.30 | 15,665 |
| 2020-03-26 | $1.50 | $1.69 | $1.50 | $1.69 | $8.45 | 17,153 |
| 2020-03-25 | $1.73 | $1.73 | $1.50 | $1.50 | $7.50 | 16,875 |
| 2020-03-24 | $1.99 | $1.99 | $1.48 | $1.76 | $8.80 | 91,181 |
| 2020-03-23 | $2.06 | $2.14 | $1.65 | $1.84 | $9.20 | 55,468 |
| 2020-03-20 | $2.17 | $2.27 | $2.03 | $2.06 | $10.30 | 33,690 |
| 2020-03-19 | $2.18 | $2.22 | $2.00 | $2.17 | $10.85 | 19,016 |
| 2020-03-18 | $2.10 | $2.23 | $1.93 | $2.18 | $10.90 | 39,851 |
| 2020-03-17 | $1.99 | $2.18 | $1.91 | $2.15 | $10.75 | 39,227 |
| 2020-03-16 | $2.11 | $2.20 | $1.92 | $2.05 | $10.25 | 43,652 |
| 2020-03-13 | $2.31 | $2.37 | $2.03 | $2.29 | $11.45 | 42,200 |
| 2020-03-12 | $2.26 | $2.38 | $2.15 | $2.18 | $10.90 | 53,550 |
| 2020-03-11 | $2.21 | $2.44 | $2.16 | $2.34 | $11.70 | 37,578 |
| 2020-03-10 | $2.20 | $2.47 | $2.19 | $2.30 | $11.50 | 37,215 |
| 2020-03-09 | $2.24 | $2.27 | $2.16 | $2.20 | $11.00 | 17,476 |
| 2020-03-06 | $2.30 | $2.39 | $2.27 | $2.34 | $11.70 | 18,316 |
| 2020-03-05 | $2.30 | $2.38 | $2.26 | $2.38 | $11.90 | 29,114 |
| 2020-03-04 | $2.39 | $2.40 | $2.29 | $2.36 | $11.80 | 22,701 |
| 2020-03-03 | $2.25 | $2.42 | $2.22 | $2.34 | $11.70 | 29,461 |
| 2020-03-02 | $2.08 | $2.30 | $2.08 | $2.19 | $10.95 | 38,102 |
| 2020-02-28 | $2.02 | $2.26 | $2.00 | $2.14 | $10.70 | 33,026 |
| 2020-02-27 | $2.20 | $2.30 | $2.00 | $2.10 | $10.50 | 53,151 |
| 2020-02-26 | $2.21 | $2.32 | $2.16 | $2.24 | $11.20 | 35,987 |
| 2020-02-25 | $2.41 | $2.50 | $2.15 | $2.21 | $11.05 | 43,532 |
| 2020-02-24 | $2.35 | $2.50 | $2.28 | $2.37 | $11.85 | 32,393 |
| 2020-02-21 | $2.71 | $2.85 | $2.45 | $2.59 | $12.95 | 47,354 |
| 2020-02-20 | $2.62 | $2.83 | $2.52 | $2.82 | $14.10 | 62,248 |
| 2020-02-19 | $2.46 | $2.83 | $2.45 | $2.67 | $13.35 | 58,454 |
| 2020-02-18 | $2.70 | $2.80 | $2.41 | $2.52 | $12.60 | 61,552 |
| 2020-02-14 | $2.98 | $3.04 | $2.64 | $2.78 | $13.90 | 61,326 |
| 2020-02-13 | $3.06 | $3.19 | $2.89 | $2.98 | $14.90 | 65,603 |
| 2020-02-12 | $2.97 | $3.23 | $2.95 | $3.07 | $15.35 | 105,699 |
| 2020-02-11 | $2.72 | $3.09 | $2.61 | $2.90 | $14.50 | 116,878 |
| 2020-02-10 | $2.65 | $2.78 | $2.61 | $2.69 | $13.45 | 74,543 |
| 2020-02-07 | $2.50 | $2.60 | $2.50 | $2.58 | $12.90 | 39,244 |
| 2020-02-06 | $2.56 | $2.66 | $2.45 | $2.51 | $12.55 | 56,841 |
| 2020-02-05 | $2.59 | $2.71 | $2.46 | $2.56 | $12.80 | 56,124 |
| 2020-02-04 | $2.41 | $2.65 | $2.41 | $2.51 | $12.55 | 88,295 |
| 2020-02-03 | $2.18 | $2.50 | $2.17 | $2.35 | $11.75 | 64,265 |
| 2020-01-31 | $2.43 | $2.68 | $2.20 | $2.29 | $11.45 | 70,406 |
| 2020-01-30 | $2.44 | $2.58 | $2.36 | $2.51 | $12.54 | 34,286 |
| 2020-01-29 | $2.47 | $2.59 | $2.43 | $2.55 | $12.75 | 20,218 |
| 2020-01-28 | $2.27 | $2.54 | $2.25 | $2.48 | $12.40 | 66,374 |
| 2020-01-27 | $2.25 | $2.43 | $2.11 | $2.30 | $11.50 | 88,655 |
| 2020-01-24 | $2.76 | $2.83 | $2.47 | $2.54 | $12.70 | 81,911 |
| 2020-01-23 | $2.94 | $2.94 | $2.72 | $2.78 | $13.90 | 48,604 |
| 2020-01-22 | $2.68 | $3.08 | $2.60 | $2.91 | $14.55 | 107,892 |
| 2020-01-21 | $2.96 | $3.00 | $2.60 | $2.69 | $13.45 | 103,182 |
| 2020-01-17 | $2.80 | $3.28 | $2.65 | $2.96 | $14.80 | 323,306 |
| 2020-01-16 | $2.34 | $2.80 | $2.32 | $2.75 | $13.75 | 221,117 |
| 2020-01-15 | $2.12 | $2.45 | $2.12 | $2.30 | $11.50 | 112,841 |
| 2020-01-14 | $2.10 | $2.16 | $2.04 | $2.13 | $10.65 | 46,761 |
| 2020-01-13 | $2.18 | $2.25 | $1.97 | $2.17 | $10.85 | 103,160 |
| 2020-01-10 | $2.26 | $2.47 | $2.05 | $2.18 | $10.90 | 180,304 |
| 2020-01-09 | $1.99 | $2.22 | $1.85 | $2.21 | $11.05 | 277,569 |
| 2020-01-08 | $1.88 | $1.92 | $1.76 | $1.83 | $9.15 | 52,623 |
| 2020-01-07 | $1.92 | $1.98 | $1.86 | $1.89 | $9.45 | 42,655 |
| 2020-01-06 | $1.74 | $1.99 | $1.71 | $1.93 | $9.65 | 92,118 |
| 2020-01-03 | $1.82 | $1.82 | $1.47 | $1.74 | $8.70 | 135,073 |
| 2020-01-02 | $1.90 | $1.90 | $1.80 | $1.85 | $9.25 | 74,593 |
| 2019-12-31 | $1.93 | $1.95 | $1.76 | $1.82 | $9.10 | 133,579 |
| 2019-12-30 | $2.10 | $2.10 | $1.70 | $1.95 | $9.75 | 429,201 |
| 2019-12-27 | $2.75 | $2.92 | $2.02 | $2.13 | $10.65 | 5,909,634 |
| 2019-12-26 | $1.07 | $1.37 | $1.05 | $1.28 | $6.40 | 237,235 |
| 2019-12-24 | $1.14 | $1.20 | $1.01 | $1.08 | $5.40 | 106,329 |
| 2019-12-23 | $0.86 | $1.16 | $0.86 | $1.07 | $5.35 | 168,045 |
| 2019-12-20 | $0.78 | $0.86 | $0.76 | $0.84 | $4.20 | 33,073 |
| 2019-12-19 | $0.74 | $0.82 | $0.73 | $0.76 | $3.80 | 54,854 |
| 2019-12-18 | $0.79 | $0.82 | $0.74 | $0.74 | $3.70 | 28,602 |
| 2019-12-17 | $0.85 | $0.88 | $0.75 | $0.80 | $4.00 | 47,870 |
| 2019-12-16 | $0.87 | $0.90 | $0.75 | $0.86 | $4.30 | 77,766 |
| 2019-12-13 | $0.95 | $1.00 | $0.87 | $0.87 | $4.35 | 79,248 |
| 2019-12-12 | $1.30 | $1.32 | $0.90 | $0.99 | $4.95 | 346,905 |
| 2019-12-11 | $1.07 | $1.12 | $0.99 | $1.11 | $5.55 | 50,342 |
| 2019-12-10 | $0.85 | $1.05 | $0.83 | $1.04 | $5.20 | 34,439 |
| 2019-12-09 | $0.90 | $0.94 | $0.83 | $0.83 | $4.15 | 19,671 |
| 2019-12-06 | $0.93 | $0.93 | $0.85 | $0.90 | $4.50 | 30,817 |
| 2019-12-05 | $0.93 | $1.04 | $0.93 | $0.93 | $4.65 | 29,795 |
| 2019-12-04 | $1.11 | $1.11 | $1.00 | $1.07 | $5.35 | 32,372 |
| 2019-12-03 | $1.06 | $1.19 | $1.06 | $1.11 | $5.55 | 32,966 |
| 2019-12-02 | $1.35 | $1.46 | $1.00 | $1.23 | $6.15 | 188,511 |
| 2019-11-29 | $0.90 | $1.89 | $0.90 | $1.29 | $6.45 | 866,260 |
| 2019-11-27 | $0.91 | $0.98 | $0.90 | $0.90 | $4.50 | 27,947 |
| 2019-11-26 | $0.83 | $0.98 | $0.80 | $0.91 | $4.55 | 70,387 |
| 2019-11-25 | $0.60 | $0.88 | $0.60 | $0.76 | $3.80 | 77,280 |
| 2019-11-22 | $0.56 | $0.69 | $0.50 | $0.64 | $3.20 | 30,845 |
| 2019-11-21 | $0.53 | $0.55 | $0.49 | $0.53 | $2.65 | 33,752 |
| 2019-11-20 | $0.44 | $0.51 | $0.44 | $0.50 | $2.50 | 30,482 |
| 2019-11-19 | $0.48 | $0.50 | $0.43 | $0.47 | $2.35 | 23,751 |
| 2019-11-18 | $0.53 | $0.53 | $0.40 | $0.48 | $2.40 | 25,982 |
| 2019-11-15 | $0.56 | $0.59 | $0.50 | $0.51 | $2.55 | 23,709 |
| 2019-11-14 | $0.64 | $0.64 | $0.53 | $0.55 | $2.75 | 21,060 |
| 2019-11-13 | $0.68 | $0.71 | $0.52 | $0.64 | $3.20 | 51,167 |
| 2019-11-12 | $0.82 | $0.82 | $0.67 | $0.70 | $3.50 | 20,450 |
| 2019-11-11 | $0.77 | $0.84 | $0.73 | $0.79 | $3.95 | 20,263 |
| 2019-11-08 | $0.77 | $0.82 | $0.70 | $0.78 | $3.90 | 43,181 |
| 2019-11-07 | $0.87 | $0.87 | $0.77 | $0.77 | $3.85 | 18,907 |
| 2019-11-06 | $0.95 | $0.95 | $0.80 | $0.87 | $4.35 | 17,013 |
| 2019-11-05 | $0.95 | $0.95 | $0.86 | $0.87 | $4.35 | 23,465 |
| 2019-11-04 | $0.97 | $1.02 | $0.91 | $0.95 | $4.75 | 20,565 |
| 2019-11-01 | $0.89 | $1.00 | $0.87 | $0.99 | $4.95 | 16,347 |
| 2019-10-31 | $0.95 | $1.01 | $0.83 | $0.94 | $4.70 | 35,409 |
| 2019-10-30 | $1.03 | $1.09 | $0.95 | $1.01 | $5.05 | 19,636 |
| 2019-10-29 | $1.03 | $1.10 | $0.97 | $1.04 | $5.20 | 26,763 |
| 2019-10-28 | $1.08 | $1.09 | $0.93 | $1.01 | $5.05 | 23,252 |
| 2019-10-25 | $1.08 | $1.20 | $0.98 | $1.09 | $5.45 | 30,720 |
| 2019-10-24 | $1.20 | $1.21 | $0.97 | $1.09 | $5.45 | 57,034 |
| 2019-10-23 | $1.26 | $1.30 | $1.13 | $1.21 | $6.05 | 22,517 |
| 2019-10-22 | $1.26 | $1.35 | $1.22 | $1.27 | $6.35 | 28,476 |
| 2019-10-21 | $1.23 | $1.32 | $1.16 | $1.26 | $6.30 | 26,212 |
| 2019-10-18 | $1.25 | $1.34 | $1.19 | $1.25 | $6.25 | 16,361 |
| 2019-10-17 | $1.23 | $1.36 | $1.23 | $1.30 | $6.50 | 24,255 |
| 2019-10-16 | $1.37 | $1.46 | $1.21 | $1.23 | $6.15 | 28,248 |
| 2019-10-15 | $1.31 | $1.45 | $1.29 | $1.38 | $6.90 | 35,669 |
| 2019-10-14 | $1.28 | $1.38 | $1.23 | $1.32 | $6.60 | 23,237 |
| 2019-10-11 | $1.29 | $1.39 | $1.12 | $1.26 | $6.30 | 28,353 |
| 2019-10-10 | $1.32 | $1.39 | $1.20 | $1.31 | $6.55 | 30,070 |
| 2019-10-09 | $1.30 | $1.35 | $1.25 | $1.33 | $6.65 | 25,777 |
| 2019-10-08 | $1.42 | $1.49 | $1.22 | $1.30 | $6.50 | 21,957 |
| 2019-10-07 | $1.28 | $1.49 | $1.25 | $1.42 | $7.10 | 42,928 |
| 2019-10-04 | $1.28 | $1.36 | $1.21 | $1.29 | $6.45 | 24,170 |
| 2019-10-03 | $1.32 | $1.44 | $1.25 | $1.29 | $6.45 | 25,560 |
| 2019-10-02 | $1.39 | $1.41 | $1.25 | $1.33 | $6.65 | 26,604 |
| 2019-10-01 | $1.14 | $1.45 | $1.14 | $1.42 | $7.10 | 45,817 |
| 2019-09-30 | $1.29 | $1.29 | $1.10 | $1.16 | $5.80 | 31,828 |
| 2019-09-27 | $1.34 | $1.37 | $1.25 | $1.29 | $6.45 | 47,126 |
| 2019-09-26 | $1.40 | $1.44 | $1.33 | $1.37 | $6.85 | 36,641 |
| 2019-09-25 | $1.40 | $1.63 | $1.26 | $1.38 | $6.90 | 75,302 |
| 2019-09-24 | $2.25 | $2.25 | $1.35 | $1.63 | $8.15 | 102,641 |
| 2019-09-23 | $2.34 | $2.75 | $2.17 | $2.28 | $11.40 | 38,542 |
| 2019-09-20 | $2.45 | $2.56 | $2.14 | $2.29 | $11.45 | 47,252 |
| 2019-09-19 | $2.53 | $2.66 | $2.21 | $2.44 | $12.20 | 40,038 |
| 2019-09-18 | $2.60 | $2.60 | $2.43 | $2.54 | $12.70 | 23,961 |
| 2019-09-17 | $2.79 | $2.95 | $2.63 | $2.64 | $13.20 | 31,247 |
| 2019-09-16 | $2.65 | $2.96 | $2.65 | $2.83 | $14.15 | 28,911 |
| 2019-09-13 | $2.65 | $2.76 | $2.57 | $2.70 | $13.50 | 30,647 |
| 2019-09-12 | $2.77 | $3.00 | $2.60 | $2.68 | $13.40 | 30,058 |
| 2019-09-11 | $2.80 | $2.91 | $2.73 | $2.78 | $13.90 | 32,435 |
| 2019-09-10 | $2.99 | $3.06 | $2.75 | $2.87 | $14.35 | 30,162 |
| 2019-09-09 | $2.99 | $3.24 | $2.88 | $2.97 | $14.85 | 33,327 |
| 2019-09-06 | $3.02 | $3.37 | $2.89 | $3.02 | $15.10 | 50,895 |
| 2019-09-05 | $2.89 | $3.27 | $2.89 | $3.16 | $15.80 | 50,943 |
| 2019-09-04 | $2.79 | $3.10 | $2.79 | $2.93 | $14.65 | 33,418 |
| 2019-09-03 | $2.99 | $3.09 | $2.70 | $2.87 | $14.35 | 39,433 |
| 2019-08-30 | $3.09 | $3.28 | $3.01 | $3.12 | $15.60 | 54,227 |
| 2019-08-29 | $3.29 | $3.47 | $2.92 | $3.12 | $15.60 | 65,588 |
| 2019-08-28 | $2.99 | $3.43 | $2.99 | $3.33 | $16.65 | 63,025 |
| 2019-08-27 | $2.74 | $3.04 | $2.74 | $3.03 | $15.15 | 56,628 |
| 2019-08-26 | $3.08 | $3.08 | $2.60 | $2.74 | $13.70 | 41,824 |
| 2019-08-23 | $3.32 | $3.52 | $3.07 | $3.08 | $15.40 | 50,331 |
| 2019-08-22 | $3.39 | $3.41 | $3.19 | $3.28 | $16.40 | 46,326 |
| 2019-08-21 | $3.27 | $3.60 | $3.27 | $3.32 | $16.60 | 49,628 |
| 2019-08-20 | $3.62 | $3.79 | $3.27 | $3.34 | $16.70 | 51,697 |
| 2019-08-19 | $4.08 | $4.20 | $3.50 | $3.60 | $18.00 | 48,625 |
| 2019-08-16 | $3.88 | $4.25 | $3.88 | $4.16 | $20.80 | 65,900 |
| 2019-08-15 | $4.02 | $4.38 | $3.62 | $3.86 | $19.30 | 61,583 |
| 2019-08-14 | $4.00 | $4.49 | $3.90 | $4.16 | $20.80 | 53,408 |
| 2019-08-13 | $3.71 | $4.05 | $3.60 | $4.01 | $20.05 | 64,016 |
| 2019-08-12 | $3.61 | $3.92 | $3.59 | $3.80 | $19.00 | 56,845 |
| 2019-08-09 | $3.54 | $3.78 | $3.50 | $3.72 | $18.60 | 40,276 |
| 2019-08-08 | $3.39 | $3.64 | $3.39 | $3.55 | $17.75 | 41,915 |
| 2019-08-07 | $3.39 | $3.66 | $3.29 | $3.43 | $17.15 | 34,764 |
| 2019-08-06 | $3.40 | $3.50 | $3.20 | $3.40 | $17.00 | 39,915 |
| 2019-08-05 | $3.42 | $3.63 | $3.37 | $3.40 | $17.00 | 35,387 |
| 2019-08-02 | $3.62 | $4.04 | $3.39 | $3.45 | $17.25 | 41,919 |
| 2019-08-01 | $3.70 | $3.89 | $3.58 | $3.75 | $18.75 | 33,371 |
| 2019-07-31 | $3.90 | $4.20 | $3.83 | $3.85 | $19.25 | 34,605 |
| 2019-07-30 | $3.70 | $4.05 | $3.66 | $3.93 | $19.65 | 53,891 |
| 2019-07-29 | $3.38 | $3.79 | $3.38 | $3.70 | $18.50 | 52,759 |
| 2019-07-26 | $3.24 | $3.53 | $3.17 | $3.42 | $17.10 | 48,351 |
| 2019-07-25 | $3.11 | $3.30 | $3.08 | $3.28 | $16.40 | 45,775 |
| 2019-07-24 | $3.08 | $3.17 | $2.80 | $3.08 | $15.40 | 37,877 |
| 2019-07-23 | $3.19 | $3.30 | $3.03 | $3.04 | $15.20 | 40,117 |
| 2019-07-22 | $2.94 | $3.30 | $2.91 | $3.13 | $15.65 | 42,633 |
| 2019-07-19 | $2.70 | $3.06 | $2.69 | $2.96 | $14.80 | 47,215 |
| 2019-07-18 | $2.84 | $2.95 | $2.60 | $2.72 | $13.60 | 41,765 |
| 2019-07-17 | $3.06 | $3.09 | $2.77 | $2.84 | $14.20 | 44,955 |
| 2019-07-16 | $3.76 | $3.84 | $3.02 | $3.04 | $15.20 | 33,484 |
| 2019-07-15 | $3.70 | $3.92 | $3.55 | $3.60 | $18.00 | 33,170 |
| 2019-07-12 | $3.95 | $4.06 | $3.33 | $3.74 | $18.70 | 36,818 |
| 2019-07-11 | $4.00 | $4.32 | $3.83 | $3.85 | $19.25 | 64,458 |
| 2019-07-10 | $3.80 | $4.13 | $3.80 | $3.97 | $19.85 | 65,255 |
| 2019-07-09 | $3.56 | $3.85 | $3.54 | $3.78 | $18.90 | 48,525 |
| 2019-07-08 | $3.15 | $3.77 | $3.15 | $3.57 | $17.85 | 48,866 |
| 2019-07-05 | $3.20 | $3.40 | $2.98 | $3.25 | $16.25 | 33,677 |
| 2019-07-03 | $3.52 | $3.61 | $3.25 | $3.25 | $16.25 | 32,907 |
| 2019-07-02 | $3.17 | $3.64 | $3.14 | $3.58 | $17.90 | 63,340 |
| 2019-07-01 | $2.94 | $3.26 | $2.94 | $3.19 | $15.95 | 37,210 |
| 2019-06-28 | $3.00 | $3.11 | $2.88 | $2.97 | $14.85 | 40,622 |
| 2019-06-27 | $2.93 | $3.03 | $2.34 | $3.00 | $15.00 | 73,917 |
| 2019-06-26 | $2.82 | $3.16 | $2.66 | $2.87 | $14.35 | 52,675 |
| 2019-06-25 | $3.05 | $3.20 | $2.82 | $2.84 | $14.20 | 31,544 |
| 2019-06-24 | $3.10 | $3.10 | $2.80 | $3.02 | $15.10 | 45,466 |
| 2019-06-21 | $2.84 | $3.23 | $2.80 | $3.15 | $15.75 | 51,663 |
| 2019-06-20 | $4.05 | $4.21 | $2.62 | $2.80 | $14.00 | 62,317 |
| 2019-06-19 | $4.39 | $4.40 | $4.02 | $4.10 | $20.50 | 45,620 |
| 2019-06-18 | $4.34 | $4.54 | $4.05 | $4.39 | $21.95 | 45,895 |
| 2019-06-17 | $4.52 | $4.58 | $4.26 | $4.40 | $22.00 | 39,285 |
| 2019-06-14 | $4.47 | $4.74 | $4.36 | $4.63 | $23.15 | 49,099 |
| 2019-06-13 | $4.48 | $4.70 | $4.29 | $4.54 | $22.70 | 45,903 |
| 2019-06-12 | $4.59 | $4.71 | $4.32 | $4.55 | $22.75 | 44,101 |
| 2019-06-11 | $4.62 | $4.74 | $4.35 | $4.70 | $23.50 | 41,751 |
| 2019-06-10 | $4.58 | $4.69 | $4.36 | $4.60 | $23.00 | 44,940 |
| 2019-06-07 | $4.65 | $4.65 | $4.40 | $4.63 | $23.15 | 39,235 |
| 2019-06-06 | $4.41 | $4.59 | $4.22 | $4.58 | $22.90 | 34,498 |
| 2019-06-05 | $4.45 | $4.94 | $4.06 | $4.50 | $22.50 | 33,284 |
| 2019-06-04 | $5.45 | $5.76 | $4.32 | $4.58 | $22.90 | 43,372 |
| 2019-06-03 | $7.60 | $7.60 | $5.63 | $5.68 | $28.40 | 23,430 |
| 2019-05-31 | $7.44 | $7.77 | $7.33 | $7.70 | $38.50 | 39,556 |
| 2019-05-30 | $7.16 | $7.73 | $7.16 | $7.57 | $37.85 | 40,497 |
| 2019-05-29 | $7.26 | $7.42 | $7.04 | $7.40 | $37.00 | 41,241 |
| 2019-05-28 | $7.29 | $7.45 | $7.20 | $7.32 | $36.60 | 29,889 |
| 2019-05-24 | $7.28 | $7.66 | $7.04 | $7.26 | $36.30 | 21,382 |
| 2019-05-23 | $7.66 | $7.95 | $7.10 | $7.35 | $36.75 | 22,674 |
| 2019-05-22 | $7.91 | $8.15 | $7.80 | $7.85 | $39.25 | 23,476 |
| 2019-05-21 | $7.75 | $8.12 | $7.70 | $7.90 | $39.50 | 16,720 |
| 2019-05-20 | $7.43 | $8.01 | $7.43 | $7.80 | $39.00 | 24,090 |
| 2019-05-17 | $8.20 | $8.52 | $7.51 | $7.53 | $37.65 | 25,531 |
| 2019-05-16 | $8.02 | $8.35 | $7.96 | $8.32 | $41.60 | 21,023 |
| 2019-05-15 | $8.17 | $8.60 | $8.09 | $8.31 | $41.55 | 26,823 |
| 2019-05-14 | $8.15 | $8.53 | $8.00 | $8.21 | $41.05 | 17,818 |
| 2019-05-13 | $7.64 | $8.42 | $7.50 | $8.10 | $40.50 | 24,789 |
| 2019-05-10 | $7.75 | $8.36 | $7.46 | $8.04 | $40.20 | 23,515 |
| 2019-05-09 | $5.97 | $7.81 | $5.93 | $7.50 | $37.50 | 25,145 |
| 2019-05-08 | $5.40 | $7.00 | $5.40 | $6.21 | $31.05 | 23,500 |
| 2019-05-07 | $5.82 | $6.21 | $5.69 | $5.95 | $29.75 | 19,140 |
| 2019-05-06 | $5.98 | $6.28 | $5.69 | $6.12 | $30.60 | 14,469 |
| 2019-05-03 | $6.25 | $6.40 | $5.75 | $6.26 | $31.30 | 14,622 |
| 2019-05-02 | $6.47 | $6.63 | $5.92 | $6.50 | $32.50 | 7,280 |
| 2019-05-01 | $6.20 | $6.54 | $6.12 | $6.46 | $32.30 | 2,957 |
| 2019-04-30 | $6.27 | $6.27 | $5.91 | $6.15 | $30.75 | 9,354 |
| 2019-04-29 | $6.74 | $6.77 | $6.26 | $6.30 | $31.50 | 14,839 |
| 2019-04-26 | $7.16 | $7.16 | $6.47 | $6.75 | $33.75 | 23,062 |
| 2019-04-25 | $6.99 | $7.22 | $6.70 | $7.20 | $36.00 | 15,575 |
| 2019-04-24 | $7.29 | $7.43 | $7.02 | $7.11 | $35.55 | 12,799 |
| 2019-04-23 | $7.61 | $7.92 | $7.00 | $7.45 | $37.25 | 16,201 |
| 2019-04-22 | $8.35 | $8.40 | $7.50 | $7.62 | $38.10 | 14,907 |
| 2019-04-18 | $9.79 | $9.81 | $8.20 | $8.36 | $41.80 | 9,192 |
| 2019-04-17 | $9.91 | $10.16 | $9.54 | $9.55 | $47.75 | 11,705 |
| 2019-04-16 | $10.16 | $10.47 | $9.79 | $9.93 | $49.65 | 19,266 |
| 2019-04-15 | $10.00 | $10.23 | $9.89 | $10.05 | $50.25 | 15,164 |
| 2019-04-12 | $11.00 | $11.00 | $9.85 | $10.04 | $50.20 | 14,537 |
| 2019-04-11 | $11.44 | $11.65 | $10.20 | $10.40 | $52.00 | 16,387 |
| 2019-04-10 | $11.80 | $11.90 | $10.57 | $10.57 | $52.85 | 15,556 |
| 2019-04-09 | $11.85 | $12.03 | $10.97 | $11.00 | $55.00 | 14,071 |
| 2019-04-08 | $11.69 | $12.40 | $11.50 | $11.52 | $57.60 | 10,520 |
| 2019-04-05 | $12.95 | $13.50 | $11.60 | $11.86 | $59.30 | 9,739 |
| 2019-04-04 | $11.80 | $12.02 | $11.40 | $11.47 | $57.35 | 9,835 |
| 2019-04-03 | $11.60 | $11.70 | $11.40 | $11.55 | $57.75 | 10,313 |
| 2019-04-02 | $12.00 | $12.08 | $10.82 | $11.22 | $56.10 | 7,856 |
| 2019-04-01 | $12.99 | $12.99 | $11.80 | $11.98 | $59.90 | 7,984 |
| 2019-03-29 | $12.44 | $13.00 | $12.40 | $12.88 | $64.40 | 8,212 |
| 2019-03-28 | $12.80 | $13.50 | $12.34 | $12.94 | $64.70 | 12,624 |
| 2019-03-27 | $12.45 | $12.95 | $12.23 | $12.80 | $64.00 | 10,135 |
| 2019-03-26 | $12.20 | $12.71 | $12.18 | $12.51 | $62.55 | 7,736 |
| 2019-03-25 | $12.74 | $12.74 | $11.95 | $12.30 | $61.50 | 10,547 |
| 2019-03-22 | $12.15 | $12.22 | $12.00 | $12.05 | $60.25 | 10,308 |
| 2019-03-21 | $12.10 | $12.30 | $12.02 | $12.23 | $61.15 | 7,257 |
| 2019-03-20 | $12.39 | $12.39 | $11.80 | $12.05 | $60.25 | 6,605 |
| 2019-03-19 | $12.45 | $12.45 | $11.88 | $11.99 | $59.93 | 4,434 |
| 2019-03-18 | $11.50 | $11.90 | $11.50 | $11.85 | $59.25 | 2,126 |
| 2019-03-15 | $11.35 | $11.76 | $11.28 | $11.60 | $58.00 | 1,424 |
| 2019-03-14 | $11.34 | $11.45 | $11.25 | $11.45 | $57.25 | 1,475 |
| 2019-03-13 | $11.28 | $11.40 | $11.11 | $11.35 | $56.75 | 860 |
| 2019-03-12 | $11.20 | $11.32 | $11.07 | $11.12 | $55.60 | 2,444 |
| 2019-03-11 | $11.20 | $11.20 | $10.60 | $10.60 | $53.00 | 689 |
| 2019-03-08 | $10.97 | $11.25 | $10.94 | $11.25 | $56.25 | 1,548 |
| 2019-03-07 | $11.00 | $11.02 | $11.00 | $11.02 | $55.10 | 788 |
| 2019-03-06 | $11.00 | $11.02 | $10.98 | $10.99 | $54.95 | 2,208 |
| 2019-03-05 | $11.00 | $11.02 | $10.98 | $11.00 | $55.00 | 1,560 |
| 2019-03-04 | $11.00 | $11.02 | $10.97 | $11.00 | $55.00 | 3,456 |
| 2019-03-01 | $11.00 | $11.00 | $10.94 | $10.99 | $54.95 | 2,062 |
| 2019-02-28 | $10.88 | $10.99 | $10.85 | $10.96 | $54.80 | 3,046 |
| 2019-02-27 | $10.80 | $10.99 | $10.80 | $10.88 | $54.40 | 1,422 |
| 2019-02-26 | $10.84 | $10.85 | $10.75 | $10.80 | $54.00 | 723 |
| 2019-02-25 | $10.45 | $10.90 | $10.40 | $10.81 | $54.05 | 872 |
| 2019-02-22 | $10.30 | $10.40 | $10.30 | $10.40 | $52.00 | 194 |
| 2019-02-21 | $10.98 | $11.00 | $10.14 | $10.14 | $50.70 | 156 |
| 2019-02-20 | $9.61 | $9.61 | $9.61 | $9.61 | $48.05 | 24 |
| 2019-02-19 | $10.40 | $10.40 | $10.40 | $10.40 | $52.00 | 100 |
| 2019-02-15 | $10.67 | $10.98 | $10.26 | $10.90 | $54.50 | 3,050 |
| 2019-02-14 | $10.99 | $11.00 | $10.91 | $10.98 | $54.90 | 1,234 |
| 2019-02-13 | $10.96 | $11.00 | $10.79 | $11.00 | $55.00 | 3,458 |
| 2019-02-12 | $10.93 | $10.99 | $10.92 | $10.99 | $54.95 | 2,620 |
| 2019-02-11 | $11.00 | $11.00 | $10.92 | $10.92 | $54.60 | 340 |
| 2019-02-08 | $10.98 | $11.00 | $10.90 | $11.00 | $55.00 | 1,081 |
| 2019-02-07 | $11.00 | $11.10 | $10.87 | $11.00 | $55.00 | 8,399 |
| 2019-02-06 | $10.95 | $11.09 | $10.88 | $11.02 | $55.10 | 4,215 |
| 2019-02-05 | $11.00 | $11.05 | $10.93 | $11.05 | $55.25 | 3,773 |
| 2019-02-04 | $10.91 | $11.00 | $10.51 | $10.51 | $52.55 | 499 |
| 2019-02-01 | $11.00 | $11.00 | $10.50 | $10.50 | $52.50 | 133 |
| 2019-01-31 | $11.00 | $11.00 | $10.99 | $11.00 | $55.00 | 382 |
| 2019-01-30 | $10.97 | $10.97 | $10.97 | $10.97 | $54.85 | 41 |
| 2019-01-29 | $10.97 | $10.97 | $10.97 | $10.97 | $54.85 | 82 |
| 2019-01-28 | $11.00 | $11.00 | $10.95 | $10.95 | $54.75 | 109 |
| 2019-01-25 | $11.00 | $11.00 | $10.99 | $10.99 | $54.95 | 81 |
| 2019-01-24 | $11.00 | $11.00 | $10.92 | $11.00 | $55.00 | 902 |
| 2019-01-23 | $11.00 | $11.00 | $10.97 | $10.97 | $54.85 | 1,193 |
| 2019-01-22 | $11.00 | $11.00 | $11.00 | $11.00 | $55.00 | 922 |
| 2019-01-18 | $11.00 | $11.00 | $11.00 | $11.00 | $55.00 | 2,472 |
| 2019-01-17 | $10.98 | $11.00 | $10.98 | $11.00 | $55.00 | 2,546 |
| 2019-01-16 | $11.00 | $11.05 | $11.00 | $11.00 | $55.00 | 1,879 |
| 2019-01-15 | $10.86 | $10.86 | $10.86 | $10.86 | $54.30 | 26 |
| 2019-01-14 | $10.80 | $10.85 | $10.80 | $10.85 | $54.25 | 892 |
| 2019-01-11 | $10.70 | $10.85 | $10.60 | $10.85 | $54.25 | 336 |
| 2019-01-10 | $10.70 | $10.70 | $10.70 | $10.70 | $53.50 | 28 |
| 2019-01-09 | $10.65 | $10.70 | $10.65 | $10.70 | $53.50 | 79 |
| 2019-01-08 | $10.80 | $10.80 | $10.80 | $10.80 | $54.00 | 38 |
| 2019-01-07 | $10.10 | $10.10 | $10.10 | $10.10 | $50.50 | 19 |
| 2019-01-04 | $10.12 | $10.12 | $10.10 | $10.10 | $50.50 | 40 |
| 2019-01-03 | $10.68 | $10.68 | $10.07 | $10.07 | $50.35 | 158 |
| 2019-01-02 | $10.05 | $10.55 | $10.05 | $10.05 | $50.25 | 525 |
| 2018-12-31 | $10.25 | $10.51 | $10.20 | $10.47 | $52.37 | 146 |
| 2018-12-28 | $10.46 | $11.00 | $9.34 | $9.34 | $46.70 | 1,368 |
| 2018-12-27 | $10.50 | $10.50 | $10.50 | $10.50 | $52.50 | 26 |
| 2018-12-26 | $10.10 | $10.10 | $10.10 | $10.10 | $50.50 | 7 |
| 2018-12-24 | $10.10 | $10.10 | $10.10 | $10.10 | $50.50 | 9 |
| 2018-12-21 | $10.60 | $10.60 | $10.07 | $10.10 | $50.50 | 231 |
| 2018-12-20 | $10.80 | $10.80 | $10.60 | $10.60 | $53.00 | 303 |
| 2018-12-19 | $11.00 | $11.10 | $10.93 | $11.00 | $55.00 | 7,682 |
| 2018-12-18 | $11.00 | $11.00 | $10.80 | $11.00 | $55.00 | 3,291 |
| 2018-12-17 | $11.00 | $11.10 | $10.80 | $11.10 | $55.50 | 3,584 |
| 2018-12-14 | $11.00 | $11.00 | $11.00 | $11.00 | $55.00 | 283 |
| 2018-12-13 | $11.00 | $11.10 | $10.90 | $11.00 | $55.00 | 541 |
| 2018-12-12 | $11.00 | $11.35 | $10.95 | $11.35 | $56.75 | 1,226 |
| 2018-12-11 | $10.30 | $10.30 | $10.30 | $10.30 | $51.50 | 0 |
| 2018-12-10 | $10.30 | $10.30 | $10.30 | $10.30 | $51.50 | 147 |
| 2018-12-07 | $11.00 | $11.10 | $11.00 | $11.03 | $55.15 | 292 |
| 2018-12-06 | $11.07 | $11.15 | $11.03 | $11.03 | $55.15 | 1,498 |
| 2018-12-04 | $11.06 | $11.06 | $11.06 | $11.06 | $55.30 | 22 |
| 2018-12-03 | $11.13 | $11.13 | $11.13 | $11.13 | $55.65 | 13 |
| 2018-11-30 | $11.13 | $11.13 | $11.13 | $11.13 | $55.65 | 56 |
| 2018-11-29 | $11.13 | $11.13 | $11.13 | $11.13 | $55.65 | 11 |
| 2018-11-28 | $11.13 | $11.13 | $11.13 | $11.13 | $55.65 | 40 |
| 2018-11-27 | $11.64 | $11.67 | $11.12 | $11.12 | $55.60 | 123 |
| 2018-11-26 | $11.71 | $11.71 | $11.71 | $11.71 | $58.55 | 22 |
| 2018-11-23 | $11.88 | $11.88 | $11.88 | $11.88 | $59.40 | 21 |
| 2018-11-21 | $11.75 | $12.00 | $11.75 | $11.88 | $59.40 | 630 |
| 2018-11-20 | $11.24 | $11.67 | $11.10 | $11.67 | $58.35 | 212 |
| 2018-11-19 | $11.05 | $11.05 | $11.05 | $11.05 | $55.25 | 4 |
| 2018-11-16 | $11.12 | $11.12 | $11.03 | $11.05 | $55.25 | 3,895 |
| 2018-11-15 | $11.69 | $11.70 | $11.69 | $11.70 | $58.50 | 194 |
| 2018-11-14 | $11.06 | $11.06 | $10.99 | $11.00 | $55.00 | 442 |
| 2018-11-13 | $11.70 | $11.70 | $10.18 | $11.00 | $55.00 | 411 |
| 2018-11-12 | $11.70 | $11.70 | $11.70 | $11.70 | $58.50 | 3 |
| 2018-11-09 | $11.75 | $11.75 | $11.00 | $11.70 | $58.50 | 312 |
| 2018-11-08 | $10.75 | $11.00 | $10.75 | $11.00 | $55.00 | 723 |
| 2018-11-07 | $11.65 | $11.65 | $10.01 | $10.50 | $52.50 | 907 |
| 2018-11-06 | $11.65 | $11.80 | $11.63 | $11.63 | $58.15 | 798 |
| 2018-11-05 | $11.65 | $11.65 | $11.65 | $11.65 | $58.25 | 33 |
| 2018-11-02 | $11.86 | $11.86 | $11.65 | $11.65 | $58.25 | 1,048 |
| 2018-11-01 | $11.82 | $11.85 | $11.75 | $11.75 | $58.75 | 1,869 |
| 2018-10-31 | $11.88 | $11.96 | $11.75 | $11.80 | $59.00 | 1,809 |
| 2018-10-30 | $11.88 | $12.04 | $11.88 | $11.88 | $59.40 | 1,539 |
| 2018-10-29 | $12.50 | $12.50 | $11.88 | $11.88 | $59.40 | 6,307 |
| 2018-10-26 | $12.24 | $12.44 | $11.88 | $12.20 | $61.00 | 3,898 |
| 2018-10-25 | $14.35 | $15.10 | $11.80 | $12.49 | $62.45 | 34,563 |
Pintec Technology Holdings Ltd (PT) News Headlines
Recent Pintec Technology Holdings Ltd (PT) News
Similar Companies to Pintec Technology Holdings Ltd (PT) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |