Quhuo Ltd (QH) Exchange: NASDAQ
Data as of April 24, 2024
$0.58 ($-0.02) -3.04%
Quhuo Ltd - Daily Information
Click for more stock information on Quhuo Ltd.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $0.58 |
| Previous Close | $0.58 |
| High | $0.59 |
| Low | $0.56 |
| Adjusted Open | $0.58 |
| Previous Adjusted Close | $0.58 |
| Adjusted High | $0.59 |
| Adjusted Low | $0.56 |
About Quhuo Ltd (QH)
Quhuo Limited ("Quhuo" or the "Company") is a leading workforce operational solutions platform in China. Quhuo provides tech-enabled, end-to-end operational solutions to blue-chip on-demand consumer service businesses in industries with significant e-commerce exposure, primarily including on-demand food delivery, mobility services, housekeeping and accommodation. Quhuo's platform helps its industry customers mobilize a large team of workers and utilizes a combination of training, performance monitoring and refinement, and incentives to transform them into skilled workers who can follow industry-specific, standardized and highly efficient service procedures. Within the on-demand consumer service ecosystem, the Company plays a unique and indispensable role as the link between consumer service businesses and end consumers to enable the delivery of goods, services and experiences to consumers.
Invest in Quhuo Ltd (QH)
Historical Stock Data for Quhuo Ltd (QH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $0.58 | $0.59 | $0.56 | $0.58 | $0.58 | 37,750 |
| 2024-04-04 | $0.61 | $0.62 | $0.53 | $0.60 | $0.60 | 300,086 |
| 2024-04-03 | $0.61 | $0.70 | $0.58 | $0.59 | $0.59 | 571,406 |
| 2024-04-02 | $0.57 | $0.58 | $0.52 | $0.54 | $0.54 | 154,453 |
| 2024-04-01 | $0.61 | $0.62 | $0.57 | $0.59 | $0.59 | 257,766 |
| 2024-03-28 | $0.56 | $0.68 | $0.41 | $0.59 | $0.59 | 4,337,090 |
| 2024-03-27 | $0.60 | $0.72 | $0.55 | $0.57 | $0.57 | 969,885 |
| 2024-03-26 | $1.32 | $1.33 | $0.33 | $0.60 | $0.60 | 10,017,748 |
| 2024-03-25 | $1.21 | $1.34 | $1.21 | $1.27 | $1.27 | 36,383 |
| 2024-03-22 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 18,472 |
| 2024-03-21 | $1.21 | $1.26 | $1.21 | $1.25 | $1.25 | 10,232 |
| 2024-03-20 | $1.24 | $1.24 | $1.21 | $1.22 | $1.22 | 12,921 |
| 2024-03-19 | $1.22 | $1.25 | $1.20 | $1.22 | $1.22 | 15,664 |
| 2024-03-18 | $1.21 | $1.26 | $1.20 | $1.20 | $1.20 | 17,272 |
| 2024-03-15 | $1.20 | $1.24 | $1.20 | $1.20 | $1.20 | 3,650 |
| 2024-03-14 | $1.25 | $1.28 | $1.20 | $1.20 | $1.20 | 38,446 |
| 2024-03-13 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 16,158 |
| 2024-03-12 | $1.23 | $1.23 | $1.18 | $1.19 | $1.19 | 11,118 |
| 2024-03-11 | $1.25 | $1.25 | $1.18 | $1.20 | $1.20 | 6,436 |
| 2024-03-08 | $1.20 | $1.25 | $1.20 | $1.22 | $1.22 | 6,420 |
| 2024-03-07 | $1.20 | $1.24 | $1.20 | $1.21 | $1.21 | 12,395 |
| 2024-03-06 | $1.18 | $1.22 | $1.18 | $1.19 | $1.19 | 9,278 |
| 2024-03-05 | $1.13 | $1.16 | $1.13 | $1.14 | $1.14 | 11,168 |
| 2024-03-04 | $1.14 | $1.25 | $1.11 | $1.12 | $1.12 | 19,659 |
| 2024-03-01 | $1.21 | $1.22 | $1.14 | $1.14 | $1.14 | 21,856 |
| 2024-02-29 | $1.20 | $1.24 | $1.17 | $1.17 | $1.17 | 15,471 |
| 2024-02-28 | $1.21 | $1.27 | $1.17 | $1.17 | $1.17 | 5,635 |
| 2024-02-27 | $1.26 | $1.26 | $1.17 | $1.20 | $1.20 | 20,767 |
| 2024-02-26 | $1.24 | $1.26 | $1.18 | $1.19 | $1.19 | 15,888 |
| 2024-02-23 | $1.20 | $1.26 | $1.16 | $1.18 | $1.18 | 73,665 |
| 2024-02-22 | $1.32 | $1.33 | $1.23 | $1.23 | $1.23 | 12,630 |
| 2024-02-21 | $1.32 | $1.36 | $1.28 | $1.30 | $1.30 | 30,570 |
| 2024-02-20 | $1.55 | $1.56 | $1.33 | $1.36 | $1.36 | 91,537 |
| 2024-02-16 | $1.29 | $1.73 | $1.26 | $1.73 | $1.73 | 236,316 |
| 2024-02-15 | $1.16 | $1.30 | $1.16 | $1.23 | $1.23 | 69,676 |
| 2024-02-14 | $1.25 | $1.28 | $1.09 | $1.19 | $1.19 | 55,755 |
| 2024-02-13 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 2,859 |
| 2024-02-12 | $1.23 | $1.32 | $1.23 | $1.28 | $1.28 | 3,334 |
| 2024-02-09 | $1.26 | $1.30 | $1.20 | $1.29 | $1.29 | 35,573 |
| 2024-02-08 | $1.11 | $1.25 | $1.11 | $1.25 | $1.25 | 29,202 |
| 2024-02-07 | $1.17 | $1.23 | $1.13 | $1.15 | $1.15 | 3,283 |
| 2024-02-06 | $1.13 | $1.26 | $1.08 | $1.26 | $1.26 | 30,761 |
| 2024-02-05 | $1.14 | $1.26 | $1.12 | $1.15 | $1.15 | 3,749 |
| 2024-02-02 | $1.23 | $1.25 | $1.17 | $1.18 | $1.18 | 5,213 |
| 2024-02-01 | $1.30 | $1.32 | $1.20 | $1.24 | $1.24 | 3,902 |
| 2024-01-31 | $1.27 | $1.30 | $1.25 | $1.28 | $1.28 | 4,653 |
| 2024-01-30 | $1.30 | $1.33 | $1.25 | $1.33 | $1.33 | 12,345 |
| 2024-01-29 | $1.24 | $1.32 | $1.22 | $1.32 | $1.32 | 31,994 |
| 2024-01-26 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 2,926 |
| 2024-01-25 | $1.24 | $1.26 | $1.17 | $1.19 | $1.19 | 6,432 |
| 2024-01-24 | $1.27 | $1.29 | $1.22 | $1.25 | $1.25 | 11,445 |
| 2024-01-23 | $1.23 | $1.35 | $1.23 | $1.25 | $1.25 | 19,075 |
| 2024-01-22 | $1.19 | $1.23 | $1.11 | $1.23 | $1.23 | 22,130 |
| 2024-01-19 | $1.03 | $1.22 | $1.03 | $1.17 | $1.17 | 82,815 |
| 2024-01-18 | $1.14 | $1.14 | $1.02 | $1.05 | $1.05 | 23,000 |
| 2024-01-17 | $1.15 | $1.15 | $1.05 | $1.08 | $1.08 | 35,213 |
| 2024-01-16 | $1.08 | $1.17 | $1.08 | $1.15 | $1.15 | 57,291 |
| 2024-01-12 | $1.03 | $1.23 | $1.00 | $1.08 | $1.08 | 72,162 |
| 2024-01-11 | $1.20 | $1.22 | $1.00 | $1.05 | $1.05 | 106,419 |
| 2024-01-10 | $1.23 | $1.23 | $1.20 | $1.22 | $1.22 | 24,335 |
| 2024-01-09 | $1.26 | $1.26 | $1.22 | $1.25 | $1.25 | 19,240 |
| 2024-01-08 | $1.25 | $1.30 | $1.21 | $1.26 | $1.26 | 48,569 |
| 2024-01-05 | $1.37 | $1.37 | $1.31 | $1.31 | $1.31 | 34,588 |
| 2024-01-04 | $1.42 | $1.42 | $1.32 | $1.41 | $1.41 | 43,652 |
| 2024-01-03 | $1.40 | $1.44 | $1.38 | $1.43 | $1.43 | 16,390 |
| 2024-01-02 | $1.45 | $1.51 | $1.40 | $1.45 | $1.45 | 37,346 |
| 2023-12-29 | $1.44 | $1.59 | $1.36 | $1.47 | $1.47 | 257,872 |
| 2023-12-28 | $1.30 | $1.44 | $1.29 | $1.38 | $1.38 | 25,407 |
| 2023-12-27 | $1.40 | $1.40 | $1.35 | $1.37 | $1.37 | 12,996 |
| 2023-12-26 | $1.36 | $1.45 | $1.36 | $1.42 | $1.42 | 10,667 |
| 2023-12-22 | $1.40 | $1.45 | $1.35 | $1.36 | $1.36 | 12,793 |
| 2023-12-21 | $1.41 | $1.52 | $1.39 | $1.45 | $1.45 | 25,296 |
| 2023-12-20 | $1.52 | $1.52 | $1.45 | $1.46 | $1.46 | 9,823 |
| 2023-12-19 | $1.53 | $1.68 | $1.51 | $1.57 | $1.57 | 21,811 |
| 2023-12-18 | $1.47 | $1.51 | $1.40 | $1.45 | $1.45 | 4,747 |
| 2023-12-15 | $1.45 | $1.65 | $1.40 | $1.50 | $1.50 | 13,954 |
| 2023-12-14 | $1.45 | $1.52 | $1.39 | $1.39 | $1.39 | 11,383 |
| 2023-12-13 | $1.54 | $1.57 | $1.40 | $1.45 | $1.45 | 23,982 |
| 2023-12-12 | $1.47 | $1.58 | $1.47 | $1.52 | $1.52 | 2,253 |
| 2023-12-11 | $1.72 | $1.72 | $1.41 | $1.63 | $1.63 | 33,076 |
| 2023-12-08 | $1.58 | $1.75 | $1.50 | $1.73 | $1.73 | 38,371 |
| 2023-12-07 | $1.65 | $1.69 | $1.45 | $1.59 | $1.59 | 11,452 |
| 2023-12-06 | $1.45 | $1.71 | $1.38 | $1.70 | $1.70 | 105,702 |
| 2023-12-05 | $1.42 | $1.45 | $1.35 | $1.45 | $1.45 | 8,428 |
| 2023-12-04 | $1.34 | $1.47 | $1.28 | $1.47 | $1.47 | 45,021 |
| 2023-12-01 | $1.32 | $1.37 | $1.25 | $1.32 | $1.32 | 36,507 |
| 2023-11-30 | $1.30 | $1.36 | $1.26 | $1.28 | $1.28 | 18,384 |
| 2023-11-29 | $1.26 | $1.32 | $1.26 | $1.30 | $1.30 | 12,273 |
| 2023-11-28 | $1.46 | $1.46 | $1.29 | $1.30 | $1.30 | 19,338 |
| 2023-11-27 | $1.44 | $1.60 | $1.35 | $1.40 | $1.40 | 77,188 |
| 2023-11-24 | $1.20 | $1.58 | $1.20 | $1.35 | $1.35 | 144,555 |
| 2023-11-22 | $1.20 | $1.21 | $1.17 | $1.20 | $1.20 | 5,145 |
| 2023-11-21 | $1.23 | $1.23 | $1.15 | $1.18 | $1.18 | 19,486 |
| 2023-11-20 | $1.22 | $1.22 | $1.06 | $1.22 | $1.22 | 30,316 |
| 2023-11-17 | $1.22 | $1.32 | $1.18 | $1.25 | $1.25 | 9,159 |
| 2023-11-16 | $1.22 | $1.27 | $1.22 | $1.26 | $1.26 | 5,674 |
| 2023-11-15 | $1.25 | $1.35 | $1.25 | $1.26 | $1.26 | 13,622 |
| 2023-11-14 | $1.26 | $1.30 | $1.21 | $1.30 | $1.30 | 8,276 |
| 2023-11-13 | $1.25 | $1.25 | $1.21 | $1.22 | $1.22 | 3,969 |
| 2023-11-10 | $1.22 | $1.25 | $1.15 | $1.21 | $1.21 | 14,858 |
| 2023-11-09 | $1.31 | $1.31 | $1.17 | $1.27 | $1.27 | 35,821 |
| 2023-11-08 | $1.34 | $1.37 | $1.30 | $1.30 | $1.30 | 3,971 |
| 2023-11-07 | $1.34 | $1.41 | $1.34 | $1.41 | $1.41 | 2,114 |
| 2023-11-06 | $1.48 | $1.48 | $1.33 | $1.38 | $1.38 | 7,372 |
| 2023-11-03 | $1.32 | $1.40 | $1.32 | $1.40 | $1.40 | 10,538 |
| 2023-11-02 | $1.27 | $1.35 | $1.27 | $1.29 | $1.29 | 9,553 |
| 2023-11-01 | $1.24 | $1.28 | $1.22 | $1.26 | $1.26 | 4,361 |
| 2023-10-31 | $1.31 | $1.31 | $1.24 | $1.24 | $1.24 | 15,231 |
| 2023-10-30 | $1.35 | $1.35 | $1.30 | $1.32 | $1.32 | 3,393 |
| 2023-10-27 | $1.43 | $1.43 | $1.27 | $1.35 | $1.35 | 15,587 |
| 2023-10-26 | $1.45 | $1.45 | $1.39 | $1.39 | $1.39 | 6,378 |
| 2023-10-25 | $1.41 | $1.47 | $1.38 | $1.47 | $1.47 | 5,491 |
| 2023-10-24 | $1.43 | $1.47 | $1.36 | $1.42 | $1.42 | 9,313 |
| 2023-10-23 | $1.30 | $1.47 | $1.30 | $1.38 | $1.38 | 56,914 |
| 2023-10-20 | $1.36 | $1.48 | $1.30 | $1.31 | $1.31 | 45,665 |
| 2023-10-19 | $1.44 | $1.44 | $1.26 | $1.40 | $1.40 | 74,499 |
| 2023-10-18 | $1.48 | $1.52 | $1.40 | $1.40 | $1.40 | 12,066 |
| 2023-10-17 | $1.49 | $1.56 | $1.45 | $1.49 | $1.49 | 24,954 |
| 2023-10-16 | $1.65 | $1.65 | $1.43 | $1.51 | $1.51 | 52,056 |
| 2023-10-13 | $1.47 | $1.62 | $1.45 | $1.62 | $1.62 | 24,069 |
| 2023-10-12 | $1.46 | $1.63 | $1.41 | $1.51 | $1.51 | 112,176 |
| 2023-10-11 | $1.37 | $1.45 | $1.31 | $1.38 | $1.38 | 27,028 |
| 2023-10-10 | $1.32 | $1.46 | $1.32 | $1.39 | $1.39 | 16,507 |
| 2023-10-09 | $1.27 | $1.34 | $1.27 | $1.30 | $1.30 | 12,594 |
| 2023-10-06 | $1.27 | $1.32 | $1.21 | $1.31 | $1.31 | 49,788 |
| 2023-10-05 | $1.23 | $1.27 | $1.22 | $1.22 | $1.22 | 4,598 |
| 2023-10-04 | $1.26 | $1.30 | $1.22 | $1.23 | $1.23 | 11,081 |
| 2023-10-03 | $1.25 | $1.34 | $1.22 | $1.25 | $1.25 | 9,503 |
| 2023-10-02 | $1.35 | $1.37 | $1.27 | $1.27 | $1.27 | 37,614 |
| 2023-09-29 | $1.40 | $1.42 | $1.35 | $1.35 | $1.35 | 7,070 |
| 2023-09-28 | $1.36 | $1.42 | $1.33 | $1.37 | $1.37 | 23,762 |
| 2023-09-27 | $1.37 | $1.37 | $1.36 | $1.37 | $1.37 | 2,427 |
| 2023-09-26 | $1.43 | $1.43 | $1.33 | $1.33 | $1.33 | 5,675 |
| 2023-09-25 | $1.37 | $1.43 | $1.37 | $1.40 | $1.40 | 6,269 |
| 2023-09-22 | $1.33 | $1.48 | $1.33 | $1.43 | $1.43 | 15,307 |
| 2023-09-21 | $1.39 | $1.41 | $1.28 | $1.36 | $1.36 | 28,200 |
| 2023-09-20 | $1.50 | $1.53 | $1.45 | $1.46 | $1.46 | 13,628 |
| 2023-09-19 | $1.52 | $1.52 | $1.50 | $1.50 | $1.50 | 8,000 |
| 2023-09-18 | $1.55 | $1.57 | $1.52 | $1.52 | $1.52 | 11,296 |
| 2023-09-15 | $1.67 | $1.67 | $1.54 | $1.55 | $1.55 | 19,200 |
| 2023-09-14 | $1.62 | $1.70 | $1.55 | $1.62 | $1.62 | 55,113 |
| 2023-09-13 | $1.55 | $1.63 | $1.46 | $1.56 | $1.56 | 32,647 |
| 2023-09-12 | $1.63 | $1.67 | $1.54 | $1.58 | $1.58 | 52,764 |
| 2023-09-11 | $1.68 | $1.73 | $1.65 | $1.66 | $1.66 | 19,751 |
| 2023-09-08 | $1.62 | $1.71 | $1.56 | $1.65 | $1.65 | 26,058 |
| 2023-09-07 | $1.57 | $1.70 | $1.45 | $1.69 | $1.69 | 123,871 |
| 2023-09-06 | $1.65 | $1.75 | $1.59 | $1.60 | $1.60 | 77,836 |
| 2023-09-05 | $1.64 | $1.67 | $1.53 | $1.63 | $1.63 | 75,546 |
| 2023-09-01 | $2.04 | $2.14 | $1.55 | $1.73 | $1.73 | 372,970 |
| 2023-08-31 | $1.60 | $2.10 | $1.51 | $2.02 | $2.02 | 810,552 |
| 2023-08-30 | $1.71 | $1.95 | $1.69 | $1.89 | $1.89 | 66,235 |
| 2023-08-29 | $1.57 | $1.74 | $1.56 | $1.68 | $1.68 | 50,805 |
| 2023-08-28 | $1.60 | $1.69 | $1.51 | $1.58 | $1.58 | 50,520 |
| 2023-08-25 | $1.54 | $1.55 | $1.52 | $1.53 | $1.53 | 7,811 |
| 2023-08-24 | $1.58 | $1.64 | $1.54 | $1.55 | $1.55 | 32,601 |
| 2023-08-23 | $1.61 | $1.63 | $1.55 | $1.56 | $1.56 | 13,885 |
| 2023-08-22 | $1.57 | $1.57 | $1.54 | $1.54 | $1.54 | 9,636 |
| 2023-08-21 | $1.54 | $1.57 | $1.54 | $1.55 | $1.55 | 8,421 |
| 2023-08-18 | $1.59 | $1.65 | $1.53 | $1.59 | $1.59 | 17,416 |
| 2023-08-17 | $1.57 | $1.69 | $1.52 | $1.69 | $1.69 | 35,358 |
| 2023-08-16 | $1.52 | $1.58 | $1.52 | $1.54 | $1.54 | 15,014 |
| 2023-08-15 | $1.73 | $1.73 | $1.53 | $1.59 | $1.59 | 41,965 |
| 2023-08-14 | $1.68 | $1.79 | $1.61 | $1.69 | $1.69 | 33,174 |
| 2023-08-11 | $1.65 | $1.70 | $1.64 | $1.67 | $1.67 | 14,147 |
| 2023-08-10 | $1.72 | $1.81 | $1.63 | $1.73 | $1.73 | 20,496 |
| 2023-08-09 | $1.76 | $1.76 | $1.65 | $1.68 | $1.68 | 35,879 |
| 2023-08-08 | $1.72 | $1.75 | $1.71 | $1.73 | $1.73 | 17,357 |
| 2023-08-07 | $1.78 | $1.80 | $1.70 | $1.74 | $1.74 | 48,311 |
| 2023-08-04 | $1.93 | $1.95 | $1.78 | $1.84 | $1.84 | 57,714 |
| 2023-08-03 | $1.87 | $2.03 | $1.86 | $1.91 | $1.91 | 48,089 |
| 2023-08-02 | $1.88 | $1.92 | $1.84 | $1.92 | $1.92 | 15,000 |
| 2023-08-01 | $1.97 | $1.97 | $1.85 | $1.89 | $1.89 | 42,663 |
| 2023-07-31 | $1.95 | $2.05 | $1.95 | $2.01 | $2.01 | 24,154 |
| 2023-07-28 | $2.05 | $2.06 | $1.91 | $1.97 | $1.97 | 45,996 |
| 2023-07-27 | $2.06 | $2.07 | $1.96 | $2.04 | $2.04 | 10,451 |
| 2023-07-26 | $1.94 | $2.06 | $1.90 | $2.03 | $2.03 | 101,832 |
| 2023-07-25 | $1.90 | $1.94 | $1.88 | $1.89 | $1.89 | 11,736 |
| 2023-07-24 | $1.81 | $1.92 | $1.81 | $1.88 | $1.88 | 22,441 |
| 2023-07-21 | $1.86 | $1.94 | $1.86 | $1.87 | $1.87 | 26,530 |
| 2023-07-20 | $1.95 | $1.98 | $1.88 | $1.94 | $1.94 | 17,803 |
| 2023-07-19 | $1.99 | $2.04 | $1.92 | $1.95 | $1.95 | 16,346 |
| 2023-07-18 | $1.91 | $1.94 | $1.89 | $1.92 | $1.92 | 13,312 |
| 2023-07-17 | $1.92 | $1.96 | $1.90 | $1.93 | $1.93 | 12,808 |
| 2023-07-14 | $2.11 | $2.12 | $1.90 | $1.91 | $1.91 | 57,491 |
| 2023-07-13 | $1.97 | $2.20 | $1.97 | $2.09 | $2.09 | 56,282 |
| 2023-07-12 | $1.95 | $1.99 | $1.95 | $1.97 | $1.97 | 17,678 |
| 2023-07-11 | $1.95 | $2.00 | $1.91 | $1.96 | $1.96 | 21,377 |
| 2023-07-10 | $1.94 | $1.97 | $1.91 | $1.91 | $1.91 | 5,476 |
| 2023-07-07 | $1.91 | $2.00 | $1.87 | $1.90 | $1.90 | 47,163 |
| 2023-07-06 | $1.87 | $1.91 | $1.80 | $1.86 | $1.86 | 41,395 |
| 2023-07-05 | $2.00 | $2.01 | $1.92 | $1.92 | $1.92 | 29,696 |
| 2023-07-03 | $1.96 | $2.03 | $1.91 | $1.99 | $1.99 | 71,156 |
| 2023-06-30 | $2.19 | $2.26 | $1.98 | $2.03 | $2.03 | 28,372 |
| 2023-06-29 | $2.03 | $2.17 | $1.98 | $2.16 | $2.16 | 19,200 |
| 2023-06-28 | $1.94 | $2.13 | $1.90 | $2.09 | $2.09 | 25,535 |
| 2023-06-27 | $1.94 | $1.98 | $1.88 | $1.93 | $1.93 | 11,901 |
| 2023-06-26 | $2.10 | $2.10 | $1.90 | $1.91 | $1.91 | 40,318 |
| 2023-06-23 | $2.15 | $2.21 | $2.01 | $2.13 | $2.13 | 33,281 |
| 2023-06-22 | $2.18 | $2.26 | $2.12 | $2.16 | $2.16 | 30,500 |
| 2023-06-21 | $2.19 | $2.32 | $2.18 | $2.26 | $2.26 | 35,595 |
| 2023-06-20 | $2.44 | $2.55 | $2.11 | $2.26 | $2.26 | 123,725 |
| 2023-06-16 | $2.11 | $2.44 | $2.03 | $2.44 | $2.44 | 282,221 |
| 2023-06-15 | $1.96 | $2.08 | $1.96 | $2.07 | $2.07 | 26,405 |
| 2023-06-14 | $2.09 | $2.18 | $1.90 | $2.01 | $2.01 | 46,245 |
| 2023-06-13 | $1.93 | $2.10 | $1.87 | $2.07 | $2.07 | 34,121 |
| 2023-06-12 | $1.92 | $1.99 | $1.86 | $1.93 | $1.93 | 54,981 |
| 2023-06-09 | $2.04 | $2.07 | $1.89 | $1.95 | $1.95 | 58,641 |
| 2023-06-08 | $2.07 | $2.17 | $1.98 | $2.03 | $2.03 | 58,870 |
| 2023-06-07 | $2.19 | $2.19 | $2.06 | $2.14 | $2.14 | 45,376 |
| 2023-06-06 | $2.09 | $2.20 | $2.04 | $2.19 | $2.19 | 79,947 |
| 2023-06-05 | $2.12 | $2.19 | $2.07 | $2.09 | $2.09 | 39,667 |
| 2023-06-02 | $2.03 | $2.20 | $2.03 | $2.18 | $2.18 | 173,206 |
| 2023-06-01 | $1.75 | $2.07 | $1.75 | $2.06 | $2.06 | 155,000 |
| 2023-05-31 | $1.82 | $1.94 | $1.73 | $1.80 | $1.80 | 130,080 |
| 2023-05-30 | $1.70 | $1.90 | $1.70 | $1.88 | $1.88 | 196,145 |
| 2023-05-26 | $2.00 | $2.19 | $1.76 | $1.92 | $1.92 | 4,777,745 |
| 2023-05-25 | $1.63 | $1.70 | $1.60 | $1.68 | $1.68 | 34,854 |
| 2023-05-24 | $1.65 | $1.70 | $1.59 | $1.61 | $1.61 | 79,708 |
| 2023-05-23 | $1.70 | $1.78 | $1.70 | $1.73 | $1.73 | 36,182 |
| 2023-05-22 | $1.87 | $1.88 | $1.70 | $1.70 | $1.70 | 65,448 |
| 2023-05-19 | $2.03 | $2.03 | $1.70 | $1.75 | $1.75 | 106,927 |
| 2023-05-18 | $1.99 | $2.05 | $1.95 | $1.95 | $1.95 | 41,094 |
| 2023-05-17 | $1.97 | $2.05 | $1.93 | $2.05 | $2.05 | 101,954 |
| 2023-05-16 | $2.05 | $2.12 | $1.91 | $1.99 | $1.99 | 136,299 |
| 2023-05-15 | $2.02 | $2.15 | $2.00 | $2.03 | $2.03 | 51,311 |
| 2023-05-12 | $2.13 | $2.21 | $1.95 | $2.05 | $2.05 | 119,637 |
| 2023-05-11 | $2.12 | $2.35 | $2.12 | $2.16 | $2.16 | 244,777 |
| 2023-05-10 | $1.95 | $2.26 | $1.90 | $2.19 | $2.19 | 295,676 |
| 2023-05-09 | $2.03 | $2.10 | $1.92 | $2.01 | $2.01 | 125,578 |
| 2023-05-08 | $1.99 | $2.12 | $1.91 | $2.12 | $2.12 | 192,607 |
| 2023-05-05 | $2.11 | $2.26 | $1.88 | $2.01 | $2.01 | 458,026 |
| 2023-05-04 | $2.66 | $2.84 | $2.11 | $2.22 | $2.22 | 785,985 |
| 2023-05-03 | $2.62 | $2.68 | $2.15 | $2.50 | $2.50 | 1,552,823 |
| 2023-05-02 | $2.70 | $3.79 | $2.41 | $2.41 | $2.41 | 12,830,842 |
| 2023-05-01 | $3.63 | $5.40 | $2.10 | $2.42 | $2.42 | 61,159,982 |
| 2023-04-28 | $1.48 | $1.50 | $1.42 | $1.50 | $1.50 | 3,161,979 |
| 2023-04-27 | $1.43 | $1.53 | $1.37 | $1.41 | $1.41 | 38,307 |
| 2023-04-26 | $1.43 | $1.44 | $1.39 | $1.39 | $1.39 | 29,676 |
| 2023-04-25 | $1.49 | $1.54 | $1.41 | $1.42 | $1.42 | 16,482 |
| 2023-04-24 | $1.59 | $1.79 | $1.47 | $1.54 | $1.54 | 131,265 |
| 2023-04-21 | $1.58 | $1.62 | $1.42 | $1.50 | $1.50 | 86,221 |
| 2023-04-20 | $1.55 | $1.60 | $1.50 | $1.56 | $1.56 | 15,401 |
| 2023-04-19 | $1.67 | $1.67 | $1.41 | $1.55 | $1.55 | 89,941 |
| 2023-04-18 | $1.60 | $1.63 | $1.41 | $1.52 | $1.52 | 105,215 |
| 2023-04-17 | $1.75 | $1.76 | $1.53 | $1.55 | $1.55 | 83,696 |
| 2023-04-14 | $1.88 | $1.95 | $1.43 | $1.78 | $1.78 | 273,499 |
| 2023-04-13 | $1.50 | $1.80 | $1.49 | $1.67 | $1.67 | 140,133 |
| 2023-04-12 | $1.50 | $1.52 | $1.39 | $1.45 | $1.45 | 42,025 |
| 2023-04-11 | $1.45 | $1.50 | $1.43 | $1.50 | $1.50 | 34,154 |
| 2023-04-10 | $1.52 | $1.52 | $1.43 | $1.43 | $1.43 | 18,444 |
| 2023-04-06 | $1.55 | $1.55 | $1.42 | $1.52 | $1.52 | 9,996 |
| 2023-04-05 | $1.53 | $1.56 | $1.42 | $1.42 | $1.42 | 44,001 |
| 2023-04-04 | $1.41 | $1.58 | $1.41 | $1.52 | $1.52 | 60,510 |
| 2023-04-03 | $1.49 | $1.50 | $1.41 | $1.41 | $1.41 | 34,842 |
| 2023-03-31 | $1.41 | $1.49 | $1.37 | $1.38 | $1.38 | 43,018 |
| 2023-03-30 | $1.36 | $1.45 | $1.31 | $1.38 | $1.38 | 55,145 |
| 2023-03-29 | $1.39 | $1.39 | $1.31 | $1.31 | $1.31 | 10,753 |
| 2023-03-28 | $1.31 | $1.39 | $1.30 | $1.34 | $1.34 | 14,928 |
| 2023-03-27 | $1.28 | $1.38 | $1.28 | $1.31 | $1.31 | 9,318 |
| 2023-03-24 | $1.28 | $1.36 | $1.26 | $1.31 | $1.31 | 62,259 |
| 2023-03-23 | $1.27 | $1.31 | $1.25 | $1.28 | $1.28 | 12,393 |
| 2023-03-22 | $1.30 | $1.35 | $1.27 | $1.27 | $1.27 | 19,346 |
| 2023-03-21 | $1.26 | $1.33 | $1.20 | $1.30 | $1.30 | 71,239 |
| 2023-03-20 | $1.35 | $1.41 | $1.20 | $1.26 | $1.26 | 76,374 |
| 2023-03-17 | $1.43 | $1.47 | $1.37 | $1.41 | $1.41 | 60,030 |
| 2023-03-16 | $1.37 | $1.44 | $1.29 | $1.33 | $1.33 | 36,874 |
| 2023-03-15 | $1.40 | $1.48 | $1.33 | $1.37 | $1.37 | 35,914 |
| 2023-03-14 | $1.33 | $1.55 | $1.28 | $1.40 | $1.40 | 186,716 |
| 2023-03-13 | $1.21 | $1.26 | $1.16 | $1.19 | $1.19 | 29,928 |
| 2023-03-10 | $1.30 | $1.35 | $1.20 | $1.26 | $1.26 | 66,165 |
| 2023-03-09 | $1.38 | $1.38 | $1.30 | $1.30 | $1.30 | 20,775 |
| 2023-03-08 | $1.37 | $1.39 | $1.32 | $1.35 | $1.35 | 21,412 |
| 2023-03-07 | $1.38 | $1.40 | $1.35 | $1.36 | $1.36 | 34,380 |
| 2023-03-06 | $1.32 | $1.38 | $1.32 | $1.38 | $1.38 | 13,411 |
| 2023-03-03 | $1.38 | $1.42 | $1.35 | $1.37 | $1.37 | 12,388 |
| 2023-03-02 | $1.35 | $1.41 | $1.35 | $1.36 | $1.36 | 19,531 |
| 2023-03-01 | $1.40 | $1.47 | $1.34 | $1.34 | $1.34 | 63,744 |
| 2023-02-28 | $1.33 | $1.45 | $1.33 | $1.44 | $1.44 | 42,565 |
| 2023-02-27 | $1.44 | $1.50 | $1.27 | $1.33 | $1.33 | 65,305 |
| 2023-02-24 | $1.57 | $1.60 | $1.24 | $1.42 | $1.42 | 100,424 |
| 2023-02-23 | $1.56 | $1.63 | $1.53 | $1.62 | $1.62 | 55,228 |
| 2023-02-22 | $1.59 | $1.60 | $1.51 | $1.53 | $1.53 | 14,679 |
| 2023-02-21 | $1.57 | $1.67 | $1.52 | $1.53 | $1.53 | 39,316 |
| 2023-02-17 | $1.57 | $1.65 | $1.55 | $1.56 | $1.56 | 25,641 |
| 2023-02-16 | $1.56 | $1.73 | $1.54 | $1.61 | $1.61 | 71,790 |
| 2023-02-15 | $1.69 | $1.71 | $1.59 | $1.62 | $1.62 | 39,749 |
| 2023-02-14 | $1.62 | $1.70 | $1.62 | $1.64 | $1.64 | 11,432 |
| 2023-02-13 | $1.66 | $1.74 | $1.61 | $1.67 | $1.67 | 27,958 |
| 2023-02-10 | $1.70 | $1.70 | $1.56 | $1.61 | $1.61 | 68,754 |
| 2023-02-09 | $1.75 | $1.78 | $1.64 | $1.64 | $1.64 | 103,145 |
| 2023-02-08 | $1.88 | $1.88 | $1.55 | $1.74 | $1.74 | 173,718 |
| 2023-02-07 | $1.48 | $1.89 | $1.45 | $1.88 | $1.88 | 503,331 |
| 2023-02-06 | $1.53 | $1.58 | $1.49 | $1.49 | $1.49 | 51,686 |
| 2023-02-03 | $1.43 | $1.57 | $1.43 | $1.56 | $1.56 | 143,794 |
| 2023-02-02 | $1.44 | $1.48 | $1.40 | $1.46 | $1.46 | 26,946 |
| 2023-02-01 | $1.42 | $1.47 | $1.41 | $1.44 | $1.44 | 40,500 |
| 2023-01-31 | $1.45 | $1.48 | $1.42 | $1.44 | $1.44 | 15,015 |
| 2023-01-30 | $1.44 | $1.52 | $1.40 | $1.43 | $1.43 | 36,894 |
| 2023-01-27 | $1.51 | $1.57 | $1.48 | $1.50 | $1.50 | 49,589 |
| 2023-01-26 | $1.56 | $1.56 | $1.46 | $1.46 | $1.46 | 53,454 |
| 2023-01-25 | $1.54 | $1.58 | $1.51 | $1.54 | $1.54 | 13,728 |
| 2023-01-24 | $1.57 | $1.59 | $1.55 | $1.55 | $1.55 | 11,702 |
| 2023-01-23 | $1.54 | $1.64 | $1.54 | $1.57 | $1.57 | 66,685 |
| 2023-01-20 | $1.50 | $1.55 | $1.43 | $1.54 | $1.54 | 55,632 |
| 2023-01-19 | $1.54 | $1.55 | $1.46 | $1.55 | $1.55 | 22,044 |
| 2023-01-18 | $1.48 | $1.57 | $1.48 | $1.52 | $1.52 | 43,664 |
| 2023-01-17 | $1.64 | $1.64 | $1.48 | $1.51 | $1.51 | 39,587 |
| 2023-01-13 | $1.44 | $1.59 | $1.43 | $1.57 | $1.57 | 66,150 |
| 2023-01-12 | $1.54 | $1.54 | $1.37 | $1.48 | $1.48 | 78,234 |
| 2023-01-11 | $1.57 | $1.57 | $1.51 | $1.53 | $1.53 | 51,097 |
| 2023-01-10 | $1.50 | $1.58 | $1.45 | $1.53 | $1.53 | 58,105 |
| 2023-01-09 | $1.45 | $1.50 | $1.43 | $1.47 | $1.47 | 69,184 |
| 2023-01-06 | $1.60 | $1.60 | $1.44 | $1.48 | $1.48 | 66,884 |
| 2023-01-05 | $1.40 | $1.59 | $1.34 | $1.54 | $1.54 | 135,136 |
| 2023-01-04 | $1.27 | $1.41 | $1.27 | $1.37 | $1.37 | 42,019 |
| 2023-01-03 | $1.21 | $1.30 | $1.19 | $1.27 | $1.27 | 50,758 |
| 2022-12-30 | $1.13 | $1.24 | $1.13 | $1.20 | $1.20 | 12,894 |
| 2022-12-29 | $1.14 | $1.26 | $1.14 | $1.19 | $1.19 | 69,406 |
| 2022-12-28 | $1.17 | $1.23 | $1.15 | $1.16 | $1.16 | 17,546 |
| 2022-12-27 | $1.14 | $1.22 | $1.14 | $1.21 | $1.21 | 21,693 |
| 2022-12-23 | $1.27 | $1.27 | $1.07 | $1.17 | $1.17 | 47,393 |
| 2022-12-22 | $1.26 | $1.26 | $1.17 | $1.25 | $1.25 | 48,832 |
| 2022-12-21 | $1.28 | $1.37 | $1.21 | $1.30 | $1.30 | 58,118 |
| 2022-12-20 | $1.27 | $1.31 | $1.20 | $1.27 | $1.27 | 74,465 |
| 2022-12-19 | $1.28 | $1.37 | $1.28 | $1.29 | $1.29 | 34,369 |
| 2022-12-16 | $1.33 | $1.38 | $1.29 | $1.32 | $1.32 | 103,692 |
| 2022-12-15 | $1.43 | $1.43 | $1.26 | $1.32 | $1.32 | 52,375 |
| 2022-12-14 | $1.43 | $1.46 | $1.35 | $1.43 | $1.43 | 18,941 |
| 2022-12-13 | $1.46 | $1.50 | $1.38 | $1.40 | $1.40 | 69,568 |
| 2022-12-12 | $1.42 | $1.46 | $1.33 | $1.45 | $1.45 | 29,153 |
| 2022-12-09 | $1.48 | $1.51 | $1.35 | $1.45 | $1.45 | 80,851 |
| 2022-12-08 | $1.36 | $1.50 | $1.36 | $1.42 | $1.42 | 99,956 |
| 2022-12-07 | $1.39 | $1.39 | $1.20 | $1.32 | $1.32 | 154,396 |
| 2022-12-06 | $1.53 | $1.54 | $1.29 | $1.43 | $1.43 | 283,714 |
| 2022-12-05 | $1.54 | $1.60 | $1.46 | $1.54 | $1.54 | 289,407 |
| 2022-12-02 | $1.38 | $1.45 | $1.25 | $1.43 | $1.43 | 261,830 |
| 2022-12-01 | $1.41 | $1.45 | $1.38 | $1.38 | $1.38 | 110,278 |
| 2022-11-30 | $1.40 | $1.44 | $1.30 | $1.41 | $1.41 | 333,329 |
| 2022-11-29 | $1.31 | $1.44 | $1.31 | $1.37 | $1.37 | 183,423 |
| 2022-11-28 | $1.37 | $1.40 | $1.21 | $1.28 | $1.28 | 153,249 |
| 2022-11-25 | $1.36 | $1.44 | $1.35 | $1.42 | $1.42 | 39,520 |
| 2022-11-23 | $1.50 | $1.53 | $1.35 | $1.45 | $1.45 | 146,798 |
| 2022-11-22 | $1.47 | $1.60 | $1.35 | $1.55 | $1.55 | 175,992 |
| 2022-11-21 | $1.58 | $1.68 | $1.46 | $1.49 | $1.49 | 358,549 |
| 2022-11-18 | $1.94 | $2.04 | $1.68 | $1.78 | $1.78 | 3,136,920 |
| 2022-11-17 | $1.51 | $1.79 | $1.51 | $1.66 | $1.66 | 1,061,296 |
| 2022-11-16 | $1.61 | $1.65 | $1.53 | $1.60 | $1.60 | 560,020 |
| 2022-11-15 | $2.10 | $2.15 | $1.41 | $1.72 | $1.72 | 13,437,363 |
| 2022-11-14 | $1.48 | $1.52 | $1.46 | $1.47 | $1.47 | 11,267 |
| 2022-11-11 | $1.47 | $1.47 | $1.37 | $1.44 | $1.44 | 4,081 |
| 2022-11-10 | $1.25 | $1.45 | $1.25 | $1.33 | $1.33 | 15,756 |
| 2022-11-09 | $1.37 | $1.42 | $1.27 | $1.29 | $1.29 | 12,765 |
| 2022-11-08 | $1.36 | $1.39 | $1.31 | $1.35 | $1.35 | 4,645 |
| 2022-11-07 | $1.42 | $1.45 | $1.36 | $1.40 | $1.40 | 9,640 |
| 2022-11-04 | $1.43 | $1.70 | $1.40 | $1.41 | $1.41 | 55,043 |
| 2022-11-03 | $1.22 | $1.43 | $1.22 | $1.32 | $1.32 | 30,111 |
| 2022-11-02 | $1.33 | $1.38 | $1.30 | $1.37 | $1.37 | 3,820 |
| 2022-11-01 | $1.38 | $1.38 | $1.19 | $1.23 | $1.23 | 7,530 |
| 2022-10-31 | $1.40 | $1.42 | $1.26 | $1.26 | $1.26 | 8,663 |
| 2022-10-28 | $1.40 | $1.40 | $1.35 | $1.38 | $1.38 | 7,631 |
| 2022-10-27 | $1.39 | $1.47 | $1.36 | $1.39 | $1.39 | 7,089 |
| 2022-10-26 | $1.30 | $1.51 | $1.28 | $1.37 | $1.37 | 51,550 |
| 2022-10-25 | $1.26 | $1.31 | $1.20 | $1.27 | $1.27 | 19,039 |
| 2022-10-24 | $1.27 | $1.39 | $1.24 | $1.24 | $1.24 | 39,894 |
| 2022-10-21 | $1.40 | $1.50 | $1.35 | $1.40 | $1.40 | 14,898 |
| 2022-10-20 | $1.46 | $1.59 | $1.38 | $1.45 | $1.45 | 55,707 |
| 2022-10-19 | $1.49 | $1.49 | $1.33 | $1.44 | $1.44 | 33,637 |
| 2022-10-18 | $1.42 | $1.68 | $1.41 | $1.42 | $1.42 | 228,530 |
| 2022-10-17 | $1.34 | $1.45 | $1.34 | $1.41 | $1.41 | 6,412 |
| 2022-10-14 | $1.43 | $1.46 | $1.31 | $1.33 | $1.33 | 29,544 |
| 2022-10-13 | $1.38 | $1.47 | $1.35 | $1.35 | $1.35 | 85,541 |
| 2022-10-12 | $1.60 | $1.63 | $1.42 | $1.42 | $1.42 | 32,941 |
| 2022-10-11 | $1.75 | $1.75 | $1.56 | $1.56 | $1.56 | 18,886 |
| 2022-10-10 | $1.76 | $1.76 | $1.62 | $1.62 | $1.62 | 12,325 |
| 2022-10-07 | $1.75 | $1.80 | $1.71 | $1.77 | $1.77 | 13,100 |
| 2022-10-06 | $1.84 | $1.86 | $1.75 | $1.75 | $1.75 | 15,315 |
| 2022-10-05 | $1.84 | $1.90 | $1.82 | $1.84 | $1.84 | 17,291 |
| 2022-10-04 | $1.77 | $1.94 | $1.77 | $1.94 | $1.94 | 26,735 |
| 2022-10-03 | $1.75 | $1.85 | $1.74 | $1.82 | $1.82 | 20,203 |
| 2022-09-30 | $1.66 | $1.80 | $1.66 | $1.76 | $1.76 | 12,633 |
| 2022-09-29 | $1.63 | $1.71 | $1.63 | $1.66 | $1.66 | 9,815 |
| 2022-09-28 | $1.84 | $1.84 | $1.64 | $1.71 | $1.71 | 18,112 |
| 2022-09-27 | $1.79 | $1.90 | $1.64 | $1.72 | $1.72 | 113,633 |
| 2022-09-26 | $1.70 | $1.80 | $1.60 | $1.63 | $1.63 | 11,244 |
| 2022-09-23 | $1.89 | $1.91 | $1.61 | $1.68 | $1.68 | 30,928 |
| 2022-09-22 | $1.75 | $2.02 | $1.51 | $1.88 | $1.88 | 91,616 |
| 2022-09-21 | $2.10 | $2.18 | $1.71 | $1.74 | $1.74 | 115,428 |
| 2022-09-20 | $2.19 | $2.28 | $2.10 | $2.11 | $2.11 | 18,498 |
| 2022-09-19 | $2.34 | $2.40 | $2.19 | $2.20 | $2.20 | 36,954 |
| 2022-09-16 | $2.67 | $2.67 | $2.30 | $2.35 | $2.35 | 127,548 |
| 2022-09-15 | $2.99 | $2.99 | $2.67 | $2.71 | $2.71 | 88,742 |
| 2022-09-14 | $2.66 | $3.14 | $2.48 | $3.02 | $3.02 | 352,960 |
| 2022-09-13 | $2.76 | $2.97 | $2.70 | $2.76 | $2.76 | 226,604 |
| 2022-09-12 | $3.25 | $3.48 | $2.75 | $3.03 | $3.03 | 1,981,912 |
| 2022-09-09 | $2.68 | $2.84 | $2.67 | $2.75 | $2.75 | 1,656,205 |
| 2022-09-08 | $2.73 | $3.20 | $2.54 | $2.85 | $2.85 | 646,780 |
| 2022-09-07 | $2.70 | $2.83 | $2.62 | $2.74 | $2.74 | 48,811 |
| 2022-09-06 | $3.06 | $3.06 | $2.64 | $2.84 | $2.84 | 115,841 |
| 2022-09-02 | $3.82 | $3.82 | $3.12 | $3.23 | $3.23 | 192,582 |
| 2022-09-01 | $3.50 | $4.38 | $3.37 | $3.62 | $3.62 | 1,187,320 |
| 2022-08-31 | $3.42 | $3.59 | $3.20 | $3.46 | $3.46 | 47,539 |
| 2022-08-30 | $3.81 | $4.24 | $3.26 | $3.41 | $3.41 | 146,666 |
| 2022-08-29 | $3.95 | $3.95 | $3.51 | $3.65 | $3.65 | 130,724 |
| 2022-08-26 | $4.18 | $4.39 | $3.97 | $3.99 | $3.99 | 133,430 |
| 2022-08-25 | $4.37 | $4.52 | $3.92 | $4.19 | $4.19 | 174,410 |
| 2022-08-24 | $4.25 | $4.55 | $4.11 | $4.39 | $4.39 | 42,270 |
| 2022-08-23 | $4.22 | $4.54 | $4.01 | $4.37 | $4.37 | 95,477 |
| 2022-08-22 | $4.42 | $5.16 | $4.25 | $4.47 | $4.47 | 122,440 |
| 2022-08-19 | $4.51 | $5.35 | $4.15 | $4.84 | $4.84 | 395,935 |
| 2022-08-18 | $4.53 | $4.68 | $4.21 | $4.50 | $4.50 | 134,214 |
| 2022-08-17 | $4.22 | $5.25 | $4.21 | $4.60 | $4.60 | 263,324 |
| 2022-08-16 | $4.23 | $4.48 | $4.00 | $4.34 | $4.34 | 99,500 |
| 2022-08-15 | $4.72 | $4.72 | $3.99 | $4.23 | $4.23 | 149,445 |
| 2022-08-12 | $4.23 | $6.32 | $4.12 | $4.80 | $4.80 | 389,839 |
| 2022-08-11 | $0.47 | $0.52 | $0.44 | $0.46 | $45.52 | 4,594 |
| 2022-08-10 | $0.43 | $0.43 | $0.39 | $0.42 | $41.75 | 1,209 |
| 2022-08-09 | $0.47 | $0.47 | $0.38 | $0.43 | $42.81 | 3,134 |
| 2022-08-08 | $0.55 | $0.55 | $0.48 | $0.49 | $49.01 | 2,349 |
| 2022-08-05 | $0.39 | $0.60 | $0.38 | $0.52 | $52.00 | 10,108 |
| 2022-08-04 | $0.33 | $0.73 | $0.32 | $0.45 | $45.00 | 44,077 |
| 2022-08-03 | $0.33 | $0.35 | $0.31 | $0.33 | $32.71 | 347 |
| 2022-08-02 | $0.34 | $0.34 | $0.31 | $0.34 | $33.80 | 240 |
| 2022-08-01 | $0.36 | $0.36 | $0.32 | $0.35 | $34.71 | 363 |
| 2022-07-29 | $0.32 | $0.35 | $0.32 | $0.35 | $34.80 | 111 |
| 2022-07-28 | $0.32 | $0.35 | $0.31 | $0.33 | $33.04 | 626 |
| 2022-07-27 | $0.34 | $0.35 | $0.32 | $0.33 | $33.41 | 238 |
| 2022-07-26 | $0.34 | $0.36 | $0.31 | $0.33 | $33.30 | 667 |
| 2022-07-25 | $0.36 | $0.36 | $0.31 | $0.31 | $31.02 | 391 |
| 2022-07-22 | $0.37 | $0.38 | $0.31 | $0.37 | $36.99 | 502 |
| 2022-07-21 | $0.36 | $0.38 | $0.34 | $0.37 | $37.35 | 655 |
| 2022-07-20 | $0.32 | $0.39 | $0.30 | $0.36 | $35.71 | 825 |
| 2022-07-19 | $0.32 | $0.33 | $0.30 | $0.32 | $31.54 | 555 |
| 2022-07-18 | $0.32 | $0.32 | $0.31 | $0.32 | $31.90 | 170 |
| 2022-07-15 | $0.35 | $0.35 | $0.30 | $0.31 | $31.06 | 1,583 |
| 2022-07-14 | $0.35 | $0.38 | $0.31 | $0.35 | $35.35 | 1,192 |
| 2022-07-13 | $0.38 | $0.38 | $0.35 | $0.38 | $38.43 | 31 |
| 2022-07-12 | $0.37 | $0.39 | $0.35 | $0.36 | $36.15 | 259 |
| 2022-07-11 | $0.38 | $0.39 | $0.35 | $0.37 | $37.00 | 171 |
| 2022-07-08 | $0.42 | $0.42 | $0.38 | $0.41 | $40.71 | 112 |
| 2022-07-07 | $0.39 | $0.42 | $0.38 | $0.41 | $41.28 | 186 |
| 2022-07-06 | $0.37 | $0.38 | $0.37 | $0.38 | $38.02 | 34 |
| 2022-07-05 | $0.40 | $0.40 | $0.37 | $0.39 | $39.47 | 235 |
| 2022-07-01 | $0.40 | $0.40 | $0.33 | $0.40 | $39.50 | 141 |
| 2022-06-30 | $0.37 | $0.40 | $0.36 | $0.40 | $39.79 | 120 |
| 2022-06-29 | $0.43 | $0.44 | $0.35 | $0.43 | $42.89 | 209 |
| 2022-06-28 | $0.39 | $0.44 | $0.39 | $0.44 | $43.98 | 129 |
| 2022-06-27 | $0.43 | $0.43 | $0.38 | $0.42 | $41.71 | 334 |
| 2022-06-24 | $0.40 | $0.44 | $0.39 | $0.41 | $41.00 | 225 |
| 2022-06-23 | $0.38 | $0.42 | $0.37 | $0.41 | $40.57 | 547 |
| 2022-06-22 | $0.35 | $0.38 | $0.35 | $0.37 | $36.77 | 112 |
| 2022-06-21 | $0.35 | $0.39 | $0.35 | $0.38 | $37.50 | 154 |
| 2022-06-17 | $0.38 | $0.45 | $0.38 | $0.39 | $38.66 | 570 |
| 2022-06-16 | $0.35 | $0.38 | $0.35 | $0.38 | $37.52 | 189 |
| 2022-06-15 | $0.38 | $0.38 | $0.33 | $0.36 | $36.00 | 317 |
| 2022-06-14 | $0.37 | $0.40 | $0.37 | $0.37 | $37.02 | 405 |
| 2022-06-13 | $0.40 | $0.40 | $0.33 | $0.35 | $35.00 | 920 |
| 2022-06-10 | $0.47 | $0.47 | $0.41 | $0.43 | $43.00 | 880 |
| 2022-06-09 | $0.43 | $0.48 | $0.39 | $0.48 | $48.00 | 2,365 |
| 2022-06-08 | $0.32 | $0.43 | $0.32 | $0.43 | $43.00 | 1,970 |
| 2022-06-07 | $0.45 | $0.53 | $0.33 | $0.40 | $40.00 | 1,933 |
| 2022-06-06 | $0.36 | $0.36 | $0.33 | $0.36 | $35.50 | 456 |
| 2022-06-03 | $0.33 | $0.36 | $0.33 | $0.36 | $35.75 | 279 |
| 2022-06-02 | $0.33 | $0.36 | $0.31 | $0.36 | $35.75 | 852 |
| 2022-06-01 | $0.33 | $0.36 | $0.32 | $0.33 | $33.00 | 165 |
| 2022-05-31 | $0.36 | $0.36 | $0.32 | $0.36 | $35.70 | 565 |
| 2022-05-27 | $0.34 | $0.36 | $0.32 | $0.35 | $35.21 | 172 |
| 2022-05-26 | $0.32 | $0.36 | $0.31 | $0.35 | $35.00 | 203 |
| 2022-05-25 | $0.34 | $0.34 | $0.31 | $0.34 | $33.92 | 399 |
| 2022-05-24 | $0.33 | $0.35 | $0.33 | $0.33 | $33.00 | 289 |
| 2022-05-23 | $0.35 | $0.35 | $0.31 | $0.35 | $35.01 | 546 |
| 2022-05-20 | $0.37 | $0.37 | $0.35 | $0.35 | $35.00 | 299 |
| 2022-05-19 | $0.40 | $0.40 | $0.38 | $0.38 | $38.12 | 59 |
| 2022-05-18 | $0.40 | $0.40 | $0.39 | $0.40 | $39.70 | 27 |
| 2022-05-17 | $0.43 | $0.43 | $0.40 | $0.40 | $40.32 | 370 |
| 2022-05-16 | $0.39 | $0.40 | $0.39 | $0.40 | $40.00 | 41 |
| 2022-05-13 | $0.39 | $0.45 | $0.38 | $0.40 | $40.05 | 441 |
| 2022-05-12 | $0.39 | $0.41 | $0.33 | $0.39 | $38.67 | 499 |
| 2022-05-11 | $0.44 | $0.44 | $0.43 | $0.43 | $43.00 | 210 |
| 2022-05-10 | $0.45 | $0.50 | $0.43 | $0.47 | $46.68 | 175 |
| 2022-05-09 | $0.46 | $0.50 | $0.43 | $0.44 | $44.01 | 563 |
| 2022-05-06 | $0.49 | $0.49 | $0.43 | $0.44 | $44.00 | 138 |
| 2022-05-05 | $0.43 | $0.53 | $0.42 | $0.50 | $50.00 | 282 |
| 2022-05-04 | $0.50 | $0.50 | $0.46 | $0.49 | $49.00 | 63 |
| 2022-05-03 | $0.50 | $0.55 | $0.43 | $0.49 | $49.00 | 206 |
| 2022-05-02 | $0.51 | $0.55 | $0.48 | $0.48 | $48.00 | 114 |
| 2022-04-29 | $0.50 | $0.54 | $0.48 | $0.52 | $51.51 | 58 |
| 2022-04-28 | $0.57 | $0.57 | $0.43 | $0.51 | $50.73 | 516 |
| 2022-04-27 | $0.50 | $0.54 | $0.45 | $0.52 | $52.00 | 504 |
| 2022-04-26 | $0.51 | $0.51 | $0.50 | $0.50 | $50.00 | 102 |
| 2022-04-25 | $0.51 | $0.55 | $0.51 | $0.55 | $54.88 | 142 |
| 2022-04-22 | $0.55 | $0.56 | $0.51 | $0.56 | $55.90 | 253 |
| 2022-04-21 | $0.59 | $0.59 | $0.50 | $0.56 | $55.95 | 404 |
| 2022-04-20 | $0.61 | $0.61 | $0.55 | $0.56 | $56.37 | 502 |
| 2022-04-19 | $0.59 | $0.61 | $0.56 | $0.60 | $59.90 | 232 |
| 2022-04-18 | $0.57 | $0.60 | $0.56 | $0.56 | $56.01 | 552 |
| 2022-04-14 | $0.56 | $0.60 | $0.56 | $0.57 | $57.00 | 137 |
| 2022-04-13 | $0.62 | $0.62 | $0.57 | $0.60 | $59.90 | 463 |
| 2022-04-12 | $0.56 | $0.62 | $0.56 | $0.56 | $56.01 | 194 |
| 2022-04-11 | $0.56 | $0.65 | $0.56 | $0.58 | $58.02 | 169 |
| 2022-04-08 | $0.61 | $0.61 | $0.56 | $0.61 | $60.77 | 414 |
| 2022-04-07 | $0.62 | $0.63 | $0.58 | $0.61 | $60.77 | 241 |
| 2022-04-06 | $0.64 | $0.64 | $0.58 | $0.62 | $61.94 | 494 |
| 2022-04-05 | $0.65 | $0.65 | $0.61 | $0.64 | $64.02 | 256 |
| 2022-04-04 | $0.66 | $0.67 | $0.62 | $0.64 | $64.02 | 750 |
| 2022-04-01 | $0.63 | $0.66 | $0.63 | $0.65 | $65.02 | 286 |
| 2022-03-31 | $0.69 | $0.69 | $0.60 | $0.62 | $61.50 | 321 |
| 2022-03-30 | $0.67 | $0.69 | $0.63 | $0.67 | $67.01 | 483 |
| 2022-03-29 | $0.69 | $0.72 | $0.62 | $0.67 | $67.17 | 1,734 |
| 2022-03-28 | $0.70 | $0.73 | $0.67 | $0.73 | $72.99 | 337 |
| 2022-03-25 | $0.78 | $0.78 | $0.68 | $0.70 | $70.00 | 584 |
| 2022-03-24 | $0.75 | $0.82 | $0.73 | $0.79 | $78.89 | 735 |
| 2022-03-23 | $0.72 | $0.83 | $0.70 | $0.75 | $75.00 | 2,585 |
| 2022-03-22 | $0.70 | $0.74 | $0.68 | $0.73 | $73.04 | 809 |
| 2022-03-21 | $0.71 | $0.71 | $0.64 | $0.70 | $70.00 | 974 |
| 2022-03-18 | $0.68 | $0.73 | $0.63 | $0.69 | $68.95 | 2,893 |
| 2022-03-17 | $0.57 | $0.70 | $0.57 | $0.69 | $69.00 | 1,492 |
| 2022-03-16 | $0.53 | $0.58 | $0.52 | $0.58 | $57.99 | 3,204 |
| 2022-03-15 | $0.50 | $0.53 | $0.45 | $0.49 | $49.00 | 720 |
| 2022-03-14 | $0.49 | $0.54 | $0.46 | $0.51 | $50.95 | 611 |
| 2022-03-11 | $0.57 | $0.57 | $0.50 | $0.51 | $51.47 | 733 |
| 2022-03-10 | $0.61 | $0.64 | $0.54 | $0.56 | $56.15 | 3,258 |
| 2022-03-09 | $0.61 | $0.66 | $0.58 | $0.62 | $61.95 | 1,920 |
| 2022-03-08 | $0.62 | $0.65 | $0.58 | $0.61 | $61.00 | 1,045 |
| 2022-03-07 | $0.68 | $0.68 | $0.62 | $0.62 | $62.10 | 851 |
| 2022-03-04 | $0.71 | $0.74 | $0.64 | $0.68 | $68.00 | 1,906 |
| 2022-03-03 | $0.64 | $0.71 | $0.64 | $0.70 | $70.00 | 4,825 |
| 2022-03-02 | $0.65 | $0.70 | $0.63 | $0.68 | $67.99 | 141 |
| 2022-03-01 | $0.68 | $0.68 | $0.64 | $0.66 | $66.30 | 41 |
| 2022-02-28 | $0.70 | $0.70 | $0.58 | $0.67 | $67.02 | 220 |
| 2022-02-25 | $0.63 | $0.70 | $0.58 | $0.70 | $70.00 | 129 |
| 2022-02-24 | $0.65 | $0.65 | $0.61 | $0.65 | $64.98 | 469 |
| 2022-02-23 | $0.69 | $0.69 | $0.63 | $0.63 | $63.03 | 254 |
| 2022-02-22 | $0.68 | $0.68 | $0.65 | $0.67 | $66.51 | 210 |
| 2022-02-18 | $0.63 | $0.71 | $0.63 | $0.65 | $65.44 | 367 |
| 2022-02-17 | $0.72 | $0.75 | $0.62 | $0.62 | $62.00 | 451 |
| 2022-02-16 | $0.78 | $0.81 | $0.61 | $0.74 | $74.42 | 1,341 |
| 2022-02-15 | $0.81 | $0.84 | $0.77 | $0.81 | $80.53 | 182 |
| 2022-02-14 | $0.81 | $0.81 | $0.78 | $0.80 | $79.68 | 275 |
| 2022-02-11 | $0.85 | $0.85 | $0.75 | $0.78 | $78.00 | 505 |
| 2022-02-10 | $0.81 | $0.86 | $0.80 | $0.82 | $82.20 | 222 |
| 2022-02-09 | $0.80 | $0.87 | $0.80 | $0.83 | $83.00 | 189 |
| 2022-02-08 | $0.78 | $0.81 | $0.75 | $0.80 | $80.00 | 367 |
| 2022-02-07 | $0.89 | $0.90 | $0.75 | $0.77 | $77.44 | 223 |
| 2022-02-04 | $0.82 | $0.84 | $0.78 | $0.81 | $81.01 | 199 |
| 2022-02-03 | $0.85 | $0.85 | $0.77 | $0.80 | $80.01 | 91 |
| 2022-02-02 | $0.88 | $0.88 | $0.82 | $0.82 | $81.86 | 165 |
| 2022-02-01 | $0.85 | $0.87 | $0.80 | $0.87 | $87.26 | 184 |
| 2022-01-31 | $0.78 | $0.85 | $0.75 | $0.83 | $82.89 | 710 |
| 2022-01-28 | $0.80 | $0.81 | $0.76 | $0.76 | $76.01 | 772 |
| 2022-01-27 | $0.83 | $0.89 | $0.78 | $0.78 | $77.60 | 681 |
| 2022-01-26 | $0.91 | $0.91 | $0.82 | $0.90 | $90.00 | 351 |
| 2022-01-25 | $0.88 | $0.95 | $0.82 | $0.88 | $88.06 | 366 |
| 2022-01-24 | $0.95 | $0.95 | $0.83 | $0.87 | $87.10 | 431 |
| 2022-01-21 | $0.91 | $0.95 | $0.87 | $0.93 | $92.99 | 303 |
| 2022-01-20 | $0.93 | $0.95 | $0.90 | $0.92 | $91.51 | 242 |
| 2022-01-19 | $0.92 | $0.94 | $0.90 | $0.91 | $91.00 | 337 |
| 2022-01-18 | $0.88 | $0.93 | $0.87 | $0.88 | $88.00 | 289 |
| 2022-01-14 | $0.86 | $0.93 | $0.86 | $0.89 | $89.45 | 678 |
| 2022-01-13 | $0.90 | $0.93 | $0.88 | $0.90 | $89.85 | 774 |
| 2022-01-12 | $0.94 | $0.98 | $0.85 | $0.95 | $94.52 | 3,631 |
| 2022-01-11 | $1.00 | $1.00 | $0.89 | $0.96 | $95.93 | 1,388 |
| 2022-01-10 | $1.10 | $1.11 | $0.98 | $0.99 | $99.01 | 922 |
| 2022-01-07 | $1.17 | $1.17 | $1.04 | $1.09 | $109.00 | 2,105 |
| 2022-01-06 | $1.18 | $1.22 | $1.11 | $1.19 | $119.00 | 830 |
| 2022-01-05 | $1.29 | $1.29 | $1.15 | $1.18 | $118.00 | 1,003 |
| 2022-01-04 | $1.10 | $1.20 | $1.01 | $1.20 | $120.00 | 2,221 |
| 2022-01-03 | $1.11 | $1.14 | $1.03 | $1.09 | $109.00 | 1,065 |
| 2021-12-31 | $1.01 | $1.15 | $1.01 | $1.11 | $111.00 | 2,717 |
| 2021-12-30 | $0.86 | $1.08 | $0.80 | $1.08 | $108.00 | 8,084 |
| 2021-12-29 | $0.84 | $0.87 | $0.82 | $0.85 | $85.48 | 726 |
| 2021-12-28 | $0.86 | $0.87 | $0.82 | $0.87 | $87.00 | 940 |
| 2021-12-27 | $0.83 | $0.87 | $0.77 | $0.87 | $87.00 | 2,176 |
| 2021-12-23 | $0.88 | $0.88 | $0.78 | $0.82 | $82.46 | 1,634 |
| 2021-12-22 | $0.79 | $0.83 | $0.78 | $0.82 | $82.02 | 1,266 |
| 2021-12-21 | $0.87 | $0.87 | $0.79 | $0.80 | $80.36 | 3,962 |
| 2021-12-20 | $1.00 | $1.00 | $0.80 | $0.88 | $88.00 | 2,126 |
| 2021-12-17 | $1.00 | $1.02 | $0.97 | $0.98 | $98.01 | 225 |
| 2021-12-16 | $1.02 | $1.05 | $0.97 | $0.99 | $98.64 | 1,375 |
| 2021-12-15 | $1.14 | $1.14 | $0.99 | $1.02 | $102.00 | 2,739 |
| 2021-12-14 | $1.09 | $1.17 | $0.96 | $1.16 | $116.00 | 4,195 |
| 2021-12-13 | $1.09 | $1.09 | $1.04 | $1.06 | $106.00 | 554 |
| 2021-12-10 | $1.13 | $1.18 | $1.10 | $1.12 | $112.00 | 251 |
| 2021-12-09 | $1.20 | $1.20 | $1.16 | $1.16 | $116.00 | 126 |
| 2021-12-08 | $1.14 | $1.19 | $1.10 | $1.18 | $118.00 | 328 |
| 2021-12-07 | $1.09 | $1.20 | $1.04 | $1.18 | $118.00 | 813 |
| 2021-12-06 | $1.11 | $1.12 | $1.03 | $1.09 | $109.00 | 269 |
| 2021-12-03 | $1.26 | $1.33 | $1.05 | $1.11 | $111.00 | 2,810 |
| 2021-12-02 | $1.55 | $1.55 | $1.17 | $1.27 | $127.00 | 3,820 |
| 2021-12-01 | $1.65 | $1.69 | $1.53 | $1.53 | $153.00 | 928 |
| 2021-11-30 | $1.70 | $1.73 | $1.66 | $1.68 | $168.00 | 352 |
| 2021-11-29 | $1.81 | $1.85 | $1.68 | $1.73 | $173.00 | 6,408 |
| 2021-11-26 | $1.75 | $1.91 | $1.70 | $1.80 | $180.00 | 785 |
| 2021-11-24 | $1.70 | $1.81 | $1.68 | $1.79 | $179.00 | 2,380 |
| 2021-11-23 | $1.80 | $1.90 | $1.73 | $1.74 | $174.00 | 1,834 |
| 2021-11-22 | $1.77 | $1.84 | $1.66 | $1.77 | $177.00 | 529 |
| 2021-11-19 | $1.84 | $1.97 | $1.77 | $1.77 | $177.00 | 2,292 |
| 2021-11-18 | $1.80 | $1.87 | $1.75 | $1.84 | $184.00 | 1,067 |
| 2021-11-17 | $1.78 | $1.89 | $1.75 | $1.81 | $181.00 | 770 |
| 2021-11-16 | $1.87 | $1.90 | $1.80 | $1.80 | $180.00 | 336 |
| 2021-11-15 | $1.85 | $1.90 | $1.77 | $1.88 | $188.00 | 153 |
| 2021-11-12 | $1.77 | $1.90 | $1.75 | $1.83 | $183.00 | 582 |
| 2021-11-11 | $1.84 | $1.86 | $1.77 | $1.77 | $177.00 | 656 |
| 2021-11-10 | $1.91 | $1.96 | $1.81 | $1.85 | $185.00 | 893 |
| 2021-11-09 | $1.91 | $1.97 | $1.86 | $1.92 | $192.00 | 425 |
| 2021-11-08 | $1.94 | $2.00 | $1.90 | $1.94 | $193.50 | 202 |
| 2021-11-05 | $2.00 | $2.00 | $1.90 | $1.95 | $195.00 | 547 |
| 2021-11-04 | $2.07 | $2.07 | $1.95 | $1.98 | $198.00 | 472 |
| 2021-11-03 | $2.02 | $2.08 | $2.00 | $2.06 | $206.00 | 127 |
| 2021-11-02 | $2.06 | $2.07 | $2.00 | $2.02 | $202.00 | 312 |
| 2021-11-01 | $1.93 | $2.10 | $1.93 | $2.00 | $200.00 | 1,008 |
| 2021-10-29 | $2.10 | $2.14 | $2.04 | $2.06 | $206.00 | 186 |
| 2021-10-28 | $2.16 | $2.16 | $2.02 | $2.11 | $211.00 | 520 |
| 2021-10-27 | $2.25 | $2.25 | $2.16 | $2.20 | $220.00 | 180 |
| 2021-10-26 | $2.19 | $2.22 | $2.13 | $2.18 | $218.00 | 195 |
| 2021-10-25 | $2.15 | $2.21 | $2.10 | $2.20 | $220.00 | 244 |
| 2021-10-22 | $2.27 | $2.28 | $2.10 | $2.12 | $212.00 | 982 |
| 2021-10-21 | $2.23 | $2.41 | $2.22 | $2.36 | $236.00 | 829 |
| 2021-10-20 | $2.33 | $2.80 | $2.12 | $2.28 | $228.00 | 10,278 |
| 2021-10-19 | $2.31 | $2.45 | $2.28 | $2.35 | $235.00 | 220 |
| 2021-10-18 | $2.41 | $2.59 | $2.29 | $2.37 | $237.00 | 700 |
| 2021-10-15 | $2.28 | $2.33 | $2.26 | $2.31 | $231.00 | 236 |
| 2021-10-14 | $2.34 | $2.34 | $2.26 | $2.27 | $227.00 | 63 |
| 2021-10-13 | $2.33 | $2.36 | $2.25 | $2.29 | $229.49 | 278 |
| 2021-10-12 | $2.37 | $2.56 | $2.30 | $2.32 | $232.00 | 288 |
| 2021-10-11 | $2.39 | $2.45 | $2.30 | $2.37 | $237.00 | 170 |
| 2021-10-08 | $2.48 | $2.49 | $2.45 | $2.45 | $245.00 | 66 |
| 2021-10-07 | $2.50 | $2.55 | $2.42 | $2.48 | $248.00 | 213 |
| 2021-10-06 | $2.52 | $2.59 | $2.46 | $2.49 | $249.00 | 246 |
| 2021-10-05 | $2.53 | $2.65 | $2.51 | $2.51 | $251.00 | 118 |
| 2021-10-04 | $2.62 | $2.66 | $2.51 | $2.57 | $256.50 | 246 |
| 2021-10-01 | $2.69 | $2.79 | $2.50 | $2.66 | $266.00 | 423 |
| 2021-09-30 | $2.62 | $2.63 | $2.51 | $2.61 | $261.00 | 178 |
| 2021-09-29 | $2.67 | $2.67 | $2.52 | $2.57 | $257.00 | 189 |
| 2021-09-28 | $2.89 | $3.05 | $2.57 | $2.66 | $266.00 | 433 |
| 2021-09-27 | $2.73 | $3.09 | $2.70 | $2.96 | $296.00 | 369 |
| 2021-09-24 | $2.97 | $3.12 | $2.77 | $2.92 | $292.00 | 926 |
| 2021-09-23 | $2.72 | $3.14 | $2.72 | $3.03 | $303.00 | 409 |
| 2021-09-22 | $2.81 | $2.88 | $2.66 | $2.79 | $279.00 | 146 |
| 2021-09-21 | $2.78 | $2.96 | $2.63 | $2.80 | $280.00 | 409 |
| 2021-09-20 | $2.74 | $2.94 | $2.51 | $2.85 | $285.00 | 251 |
| 2021-09-17 | $2.72 | $2.95 | $2.51 | $2.75 | $275.00 | 363 |
| 2021-09-16 | $2.69 | $2.73 | $2.61 | $2.70 | $270.00 | 60 |
| 2021-09-15 | $2.75 | $2.90 | $2.67 | $2.69 | $269.00 | 544 |
| 2021-09-14 | $2.86 | $2.87 | $2.60 | $2.71 | $271.00 | 91 |
| 2021-09-13 | $2.80 | $2.94 | $2.78 | $2.90 | $290.00 | 187 |
| 2021-09-10 | $2.86 | $2.91 | $2.72 | $2.78 | $278.00 | 542 |
| 2021-09-09 | $2.87 | $2.92 | $2.60 | $2.90 | $290.00 | 195 |
| 2021-09-08 | $2.93 | $3.10 | $2.65 | $2.87 | $287.00 | 310 |
| 2021-09-07 | $2.46 | $3.08 | $2.36 | $2.92 | $292.00 | 1,572 |
| 2021-09-03 | $2.40 | $2.58 | $2.32 | $2.50 | $250.00 | 314 |
| 2021-09-02 | $2.29 | $2.63 | $2.29 | $2.37 | $237.00 | 507 |
| 2021-09-01 | $2.31 | $2.37 | $2.22 | $2.32 | $232.00 | 312 |
| 2021-08-31 | $2.28 | $2.32 | $2.21 | $2.21 | $221.00 | 47 |
| 2021-08-30 | $2.34 | $2.35 | $2.21 | $2.28 | $228.00 | 76 |
| 2021-08-27 | $2.34 | $2.40 | $2.27 | $2.39 | $239.00 | 80 |
| 2021-08-26 | $2.45 | $2.49 | $2.30 | $2.37 | $237.00 | 228 |
| 2021-08-25 | $2.74 | $2.78 | $2.27 | $2.42 | $242.00 | 908 |
| 2021-08-24 | $2.31 | $2.62 | $2.19 | $2.58 | $258.00 | 776 |
| 2021-08-23 | $2.04 | $2.27 | $1.99 | $2.23 | $223.00 | 482 |
| 2021-08-20 | $2.04 | $2.10 | $2.04 | $2.05 | $205.00 | 158 |
| 2021-08-19 | $2.33 | $2.36 | $2.00 | $2.08 | $208.00 | 1,344 |
| 2021-08-18 | $2.46 | $2.46 | $2.23 | $2.28 | $228.00 | 898 |
| 2021-08-17 | $2.65 | $2.82 | $2.32 | $2.46 | $246.00 | 813 |
| 2021-08-16 | $2.81 | $2.93 | $2.57 | $2.71 | $271.00 | 159 |
| 2021-08-13 | $2.91 | $2.97 | $2.82 | $2.84 | $284.00 | 131 |
| 2021-08-12 | $2.82 | $3.11 | $2.82 | $2.95 | $295.00 | 662 |
| 2021-08-11 | $2.92 | $2.94 | $2.82 | $2.86 | $286.00 | 102 |
| 2021-08-10 | $2.97 | $3.08 | $2.92 | $2.94 | $294.00 | 103 |
| 2021-08-09 | $2.98 | $2.98 | $2.88 | $2.95 | $295.00 | 39 |
| 2021-08-06 | $2.90 | $2.93 | $2.82 | $2.89 | $289.00 | 72 |
| 2021-08-05 | $2.85 | $3.18 | $2.80 | $3.03 | $303.00 | 445 |
| 2021-08-04 | $2.93 | $3.10 | $2.86 | $2.87 | $287.00 | 382 |
| 2021-08-03 | $2.96 | $3.18 | $2.80 | $2.86 | $286.00 | 722 |
| 2021-08-02 | $2.95 | $2.98 | $2.76 | $2.94 | $294.00 | 81 |
| 2021-07-30 | $2.99 | $3.03 | $2.91 | $2.99 | $299.00 | 187 |
| 2021-07-29 | $3.11 | $3.11 | $2.99 | $3.05 | $305.00 | 147 |
| 2021-07-28 | $2.92 | $3.20 | $2.79 | $3.11 | $311.00 | 2,199 |
| 2021-07-27 | $2.75 | $3.03 | $2.53 | $2.95 | $295.00 | 1,792 |
| 2021-07-26 | $2.90 | $2.90 | $2.67 | $2.75 | $275.00 | 301 |
| 2021-07-23 | $2.99 | $3.02 | $2.79 | $2.92 | $292.00 | 637 |
| 2021-07-22 | $2.99 | $3.09 | $2.95 | $3.03 | $303.00 | 484 |
| 2021-07-21 | $2.85 | $3.06 | $2.80 | $3.02 | $302.00 | 1,301 |
| 2021-07-20 | $2.83 | $2.85 | $2.80 | $2.84 | $284.00 | 249 |
| 2021-07-19 | $2.98 | $2.98 | $2.55 | $2.87 | $287.00 | 1,079 |
| 2021-07-16 | $3.10 | $3.11 | $2.89 | $2.93 | $293.00 | 430 |
| 2021-07-15 | $3.25 | $3.34 | $3.11 | $3.11 | $311.00 | 621 |
| 2021-07-14 | $3.52 | $3.52 | $3.27 | $3.28 | $328.00 | 578 |
| 2021-07-13 | $3.50 | $3.67 | $3.38 | $3.55 | $355.00 | 1,200 |
| 2021-07-12 | $3.69 | $3.69 | $3.48 | $3.49 | $349.00 | 821 |
| 2021-07-09 | $3.51 | $3.82 | $3.47 | $3.69 | $369.00 | 2,364 |
| 2021-07-08 | $3.51 | $3.60 | $3.45 | $3.46 | $346.00 | 386 |
| 2021-07-07 | $3.91 | $3.91 | $3.59 | $3.62 | $362.00 | 587 |
| 2021-07-06 | $3.73 | $3.95 | $3.73 | $3.84 | $384.00 | 372 |
| 2021-07-02 | $3.92 | $3.94 | $3.71 | $3.73 | $373.00 | 681 |
| 2021-07-01 | $4.39 | $4.44 | $3.96 | $4.00 | $400.00 | 1,167 |
| 2021-06-30 | $4.05 | $4.64 | $4.05 | $4.43 | $443.00 | 5,050 |
| 2021-06-29 | $3.45 | $4.30 | $3.40 | $4.10 | $410.00 | 10,232 |
| 2021-06-28 | $3.38 | $3.57 | $3.38 | $3.44 | $344.00 | 899 |
| 2021-06-25 | $3.65 | $3.79 | $3.41 | $3.41 | $341.00 | 2,059 |
| 2021-06-24 | $3.56 | $3.61 | $3.46 | $3.52 | $352.00 | 661 |
| 2021-06-23 | $3.46 | $3.57 | $3.45 | $3.50 | $350.00 | 678 |
| 2021-06-22 | $3.73 | $3.73 | $3.34 | $3.40 | $340.00 | 1,449 |
| 2021-06-21 | $3.85 | $3.89 | $3.66 | $3.73 | $373.00 | 440 |
| 2021-06-18 | $4.00 | $4.00 | $3.85 | $3.85 | $385.00 | 853 |
| 2021-06-17 | $4.26 | $4.29 | $3.96 | $4.03 | $403.00 | 1,360 |
| 2021-06-16 | $4.32 | $4.36 | $4.25 | $4.27 | $427.00 | 480 |
| 2021-06-15 | $4.48 | $4.48 | $4.28 | $4.30 | $430.00 | 905 |
| 2021-06-14 | $4.28 | $4.54 | $4.21 | $4.44 | $444.00 | 1,959 |
| 2021-06-11 | $4.27 | $4.33 | $4.27 | $4.28 | $428.01 | 1,106 |
| 2021-06-10 | $4.39 | $4.39 | $4.13 | $4.26 | $426.00 | 648 |
| 2021-06-09 | $4.22 | $4.45 | $4.20 | $4.38 | $438.00 | 959 |
| 2021-06-08 | $4.33 | $4.33 | $4.15 | $4.21 | $421.00 | 526 |
| 2021-06-07 | $4.40 | $4.40 | $4.30 | $4.35 | $435.00 | 195 |
| 2021-06-04 | $4.21 | $4.48 | $4.21 | $4.44 | $444.00 | 501 |
| 2021-06-03 | $4.21 | $4.23 | $4.18 | $4.20 | $420.00 | 274 |
| 2021-06-02 | $4.24 | $4.26 | $4.18 | $4.20 | $420.00 | 222 |
| 2021-06-01 | $4.25 | $4.28 | $4.18 | $4.23 | $423.00 | 277 |
| 2021-05-28 | $4.26 | $4.28 | $4.20 | $4.23 | $423.00 | 189 |
| 2021-05-27 | $4.27 | $4.28 | $4.20 | $4.25 | $425.00 | 886 |
| 2021-05-26 | $4.21 | $4.32 | $4.16 | $4.25 | $425.00 | 867 |
| 2021-05-25 | $4.50 | $4.50 | $4.14 | $4.22 | $421.50 | 840 |
| 2021-05-24 | $4.65 | $4.65 | $4.45 | $4.50 | $450.00 | 586 |
| 2021-05-21 | $4.73 | $4.73 | $4.55 | $4.60 | $460.00 | 481 |
| 2021-05-20 | $4.69 | $4.76 | $4.66 | $4.71 | $471.00 | 423 |
| 2021-05-19 | $4.81 | $4.83 | $4.65 | $4.66 | $466.00 | 397 |
| 2021-05-18 | $4.84 | $4.92 | $4.82 | $4.82 | $482.00 | 421 |
| 2021-05-17 | $4.90 | $4.95 | $4.80 | $4.84 | $484.00 | 405 |
| 2021-05-14 | $5.09 | $5.11 | $4.84 | $4.86 | $486.00 | 520 |
| 2021-05-13 | $4.92 | $5.10 | $4.90 | $5.09 | $509.00 | 454 |
| 2021-05-12 | $4.90 | $5.05 | $4.83 | $4.98 | $498.00 | 736 |
| 2021-05-11 | $4.83 | $4.91 | $4.71 | $4.90 | $490.00 | 466 |
| 2021-05-10 | $4.91 | $4.97 | $4.82 | $4.97 | $497.00 | 451 |
| 2021-05-07 | $5.01 | $5.09 | $4.85 | $4.95 | $495.00 | 418 |
| 2021-05-06 | $5.03 | $5.14 | $4.90 | $5.13 | $513.00 | 414 |
| 2021-05-05 | $4.80 | $5.18 | $4.72 | $5.03 | $503.00 | 610 |
| 2021-05-04 | $4.90 | $4.90 | $4.64 | $4.71 | $471.00 | 746 |
| 2021-05-03 | $4.83 | $5.15 | $4.81 | $5.03 | $503.00 | 481 |
| 2021-04-30 | $4.95 | $5.01 | $4.75 | $4.85 | $485.00 | 1,088 |
| 2021-04-29 | $5.08 | $5.10 | $4.95 | $5.01 | $501.00 | 1,249 |
| 2021-04-28 | $5.13 | $5.16 | $5.04 | $5.15 | $515.00 | 753 |
| 2021-04-27 | $5.10 | $5.20 | $5.01 | $5.19 | $519.00 | 664 |
| 2021-04-26 | $5.10 | $5.15 | $5.01 | $5.13 | $513.00 | 497 |
| 2021-04-23 | $5.34 | $5.38 | $5.01 | $5.13 | $513.00 | 596 |
| 2021-04-22 | $5.11 | $5.50 | $5.11 | $5.40 | $540.00 | 603 |
| 2021-04-21 | $4.64 | $5.30 | $4.64 | $5.24 | $524.00 | 938 |
| 2021-04-20 | $4.75 | $4.84 | $4.66 | $4.74 | $473.50 | 416 |
| 2021-04-19 | $5.05 | $5.05 | $4.80 | $4.86 | $486.00 | 325 |
| 2021-04-16 | $5.06 | $5.14 | $4.98 | $5.07 | $507.00 | 323 |
| 2021-04-15 | $5.54 | $5.58 | $5.02 | $5.09 | $509.00 | 346 |
| 2021-04-14 | $5.67 | $5.74 | $5.30 | $5.60 | $560.00 | 567 |
| 2021-04-13 | $5.75 | $5.85 | $5.70 | $5.73 | $573.00 | 204 |
| 2021-04-12 | $5.91 | $5.96 | $5.78 | $5.96 | $596.00 | 176 |
| 2021-04-09 | $5.91 | $6.07 | $5.91 | $6.01 | $600.50 | 154 |
| 2021-04-08 | $6.00 | $6.04 | $5.92 | $5.99 | $599.00 | 125 |
| 2021-04-07 | $5.94 | $6.13 | $5.93 | $6.13 | $613.00 | 99 |
| 2021-04-06 | $6.00 | $6.15 | $5.96 | $6.06 | $606.00 | 160 |
| 2021-04-05 | $6.02 | $6.26 | $6.01 | $6.08 | $608.00 | 198 |
| 2021-04-01 | $6.12 | $6.29 | $6.00 | $6.12 | $612.00 | 137 |
| 2021-03-31 | $6.26 | $6.30 | $6.03 | $6.19 | $619.00 | 512 |
| 2021-03-30 | $6.08 | $6.28 | $5.85 | $6.26 | $626.00 | 114 |
| 2021-03-29 | $5.94 | $6.15 | $5.93 | $5.99 | $599.00 | 217 |
| 2021-03-26 | $6.50 | $6.50 | $5.85 | $5.94 | $594.00 | 723 |
| 2021-03-25 | $6.00 | $6.33 | $6.00 | $6.31 | $631.00 | 365 |
| 2021-03-24 | $6.90 | $6.90 | $6.12 | $6.35 | $635.00 | 562 |
| 2021-03-23 | $6.92 | $6.94 | $6.67 | $6.87 | $687.00 | 360 |
| 2021-03-22 | $6.95 | $7.09 | $6.61 | $7.08 | $708.00 | 1,103 |
| 2021-03-19 | $6.97 | $7.03 | $6.57 | $7.03 | $703.00 | 269 |
| 2021-03-18 | $6.51 | $7.07 | $6.51 | $6.96 | $696.00 | 845 |
| 2021-03-17 | $6.51 | $6.67 | $6.30 | $6.55 | $655.00 | 512 |
| 2021-03-16 | $6.60 | $6.84 | $6.40 | $6.61 | $661.00 | 520 |
| 2021-03-15 | $6.72 | $6.97 | $6.45 | $6.57 | $657.00 | 306 |
| 2021-03-12 | $6.51 | $6.73 | $6.34 | $6.73 | $673.00 | 651 |
| 2021-03-11 | $6.11 | $6.64 | $6.00 | $6.58 | $658.00 | 637 |
| 2021-03-10 | $6.05 | $6.09 | $5.75 | $5.95 | $595.00 | 434 |
| 2021-03-09 | $5.94 | $6.36 | $5.90 | $5.90 | $590.00 | 957 |
| 2021-03-08 | $5.86 | $6.06 | $5.63 | $5.79 | $579.00 | 726 |
| 2021-03-05 | $6.15 | $6.40 | $5.51 | $5.88 | $588.00 | 824 |
| 2021-03-04 | $6.62 | $6.74 | $6.04 | $6.04 | $604.00 | 1,270 |
| 2021-03-03 | $7.03 | $7.12 | $6.57 | $6.61 | $661.00 | 863 |
| 2021-03-02 | $7.00 | $7.26 | $7.00 | $7.01 | $701.00 | 342 |
| 2021-03-01 | $7.25 | $7.37 | $7.00 | $7.00 | $700.00 | 726 |
| 2021-02-26 | $7.15 | $7.49 | $6.82 | $6.98 | $698.00 | 1,096 |
| 2021-02-25 | $7.85 | $7.90 | $7.00 | $7.01 | $701.00 | 1,393 |
| 2021-02-24 | $7.80 | $7.95 | $7.60 | $7.81 | $781.00 | 654 |
| 2021-02-23 | $8.00 | $8.00 | $7.10 | $7.82 | $782.00 | 1,841 |
| 2021-02-22 | $8.84 | $8.84 | $8.12 | $8.22 | $822.00 | 1,965 |
| 2021-02-19 | $8.88 | $9.17 | $8.71 | $8.95 | $895.00 | 1,819 |
| 2021-02-18 | $8.71 | $9.28 | $8.40 | $8.62 | $862.00 | 1,783 |
| 2021-02-17 | $9.50 | $9.51 | $8.38 | $8.56 | $856.00 | 3,310 |
| 2021-02-16 | $8.35 | $9.46 | $8.20 | $9.44 | $944.00 | 4,730 |
| 2021-02-12 | $8.21 | $8.46 | $8.00 | $8.13 | $813.00 | 645 |
| 2021-02-11 | $7.98 | $8.50 | $7.87 | $8.33 | $833.00 | 1,894 |
| 2021-02-10 | $8.01 | $8.21 | $7.79 | $7.96 | $796.00 | 2,710 |
| 2021-02-09 | $8.35 | $8.35 | $7.60 | $7.63 | $763.00 | 1,849 |
| 2021-02-08 | $8.67 | $8.81 | $8.00 | $8.00 | $800.00 | 1,462 |
| 2021-02-05 | $8.60 | $8.86 | $8.45 | $8.58 | $858.00 | 513 |
| 2021-02-04 | $8.52 | $8.69 | $8.28 | $8.45 | $845.00 | 818 |
| 2021-02-03 | $8.25 | $8.65 | $8.24 | $8.42 | $842.00 | 518 |
| 2021-02-02 | $8.89 | $9.10 | $8.00 | $8.23 | $823.00 | 1,549 |
| 2021-02-01 | $8.48 | $10.48 | $8.30 | $8.85 | $885.00 | 8,184 |
| 2021-01-29 | $8.19 | $8.42 | $8.10 | $8.10 | $810.00 | 501 |
| 2021-01-28 | $7.85 | $8.50 | $7.85 | $8.40 | $840.00 | 783 |
| 2021-01-27 | $8.55 | $8.55 | $7.71 | $7.90 | $790.00 | 1,828 |
| 2021-01-26 | $7.97 | $8.80 | $7.93 | $8.68 | $868.00 | 3,292 |
| 2021-01-25 | $7.68 | $7.94 | $7.45 | $7.79 | $779.00 | 2,577 |
| 2021-01-22 | $7.39 | $7.60 | $7.34 | $7.56 | $756.00 | 1,356 |
| 2021-01-21 | $7.73 | $7.78 | $7.31 | $7.39 | $739.00 | 842 |
| 2021-01-20 | $7.52 | $7.85 | $7.43 | $7.69 | $769.00 | 819 |
| 2021-01-19 | $7.60 | $7.80 | $7.37 | $7.48 | $748.00 | 1,499 |
| 2021-01-15 | $7.84 | $7.87 | $7.41 | $7.53 | $753.00 | 1,371 |
| 2021-01-14 | $8.21 | $8.21 | $7.80 | $7.85 | $785.00 | 357 |
| 2021-01-13 | $8.26 | $8.26 | $7.91 | $7.91 | $791.00 | 349 |
| 2021-01-12 | $7.40 | $8.49 | $7.40 | $8.25 | $825.00 | 917 |
| 2021-01-11 | $7.21 | $7.58 | $7.20 | $7.40 | $740.00 | 1,476 |
| 2021-01-08 | $7.28 | $7.46 | $7.15 | $7.21 | $721.00 | 1,598 |
| 2021-01-07 | $7.49 | $7.60 | $7.28 | $7.28 | $728.00 | 1,238 |
| 2021-01-06 | $7.52 | $7.70 | $7.30 | $7.42 | $742.00 | 1,227 |
| 2021-01-05 | $7.33 | $7.60 | $7.20 | $7.42 | $742.00 | 1,779 |
| 2021-01-04 | $7.49 | $7.49 | $7.13 | $7.21 | $721.00 | 2,025 |
| 2020-12-31 | $7.32 | $7.66 | $7.25 | $7.54 | $754.00 | 1,771 |
| 2020-12-30 | $7.19 | $7.49 | $7.19 | $7.31 | $731.00 | 1,251 |
| 2020-12-29 | $7.14 | $7.50 | $7.06 | $7.21 | $721.00 | 1,457 |
| 2020-12-28 | $7.41 | $7.63 | $7.03 | $7.06 | $706.00 | 533 |
| 2020-12-24 | $7.81 | $7.81 | $7.36 | $7.39 | $739.00 | 512 |
| 2020-12-23 | $7.76 | $8.10 | $7.76 | $7.81 | $781.00 | 1,584 |
| 2020-12-22 | $8.15 | $8.15 | $7.69 | $7.71 | $771.00 | 1,557 |
| 2020-12-21 | $7.75 | $8.28 | $7.40 | $8.15 | $815.00 | 1,428 |
| 2020-12-18 | $7.94 | $8.28 | $7.87 | $7.88 | $788.00 | 914 |
| 2020-12-17 | $7.76 | $7.90 | $7.59 | $7.63 | $763.00 | 1,789 |
| 2020-12-16 | $7.50 | $7.90 | $7.44 | $7.70 | $770.00 | 1,606 |
| 2020-12-15 | $7.17 | $7.60 | $7.17 | $7.56 | $756.00 | 1,358 |
| 2020-12-14 | $7.23 | $7.54 | $7.16 | $7.20 | $720.00 | 1,224 |
| 2020-12-11 | $7.16 | $7.49 | $7.16 | $7.24 | $724.00 | 922 |
| 2020-12-10 | $7.18 | $7.47 | $7.16 | $7.17 | $717.00 | 806 |
| 2020-12-09 | $7.24 | $7.37 | $7.10 | $7.14 | $714.00 | 418 |
| 2020-12-08 | $7.25 | $7.48 | $7.15 | $7.30 | $730.00 | 310 |
| 2020-12-07 | $7.70 | $7.70 | $7.21 | $7.27 | $727.00 | 387 |
| 2020-12-04 | $8.09 | $8.25 | $7.56 | $7.73 | $773.00 | 851 |
| 2020-12-03 | $8.81 | $8.83 | $7.77 | $8.05 | $805.00 | 2,065 |
| 2020-12-02 | $8.51 | $8.53 | $7.96 | $8.43 | $843.00 | 1,429 |
| 2020-12-01 | $8.92 | $8.92 | $8.51 | $8.61 | $861.00 | 620 |
| 2020-11-30 | $8.75 | $8.85 | $8.21 | $8.51 | $851.00 | 1,358 |
| 2020-11-27 | $7.74 | $8.80 | $7.74 | $8.48 | $848.00 | 1,579 |
| 2020-11-25 | $8.23 | $8.29 | $7.50 | $7.63 | $763.00 | 1,707 |
| 2020-11-24 | $7.38 | $8.14 | $7.25 | $8.10 | $810.00 | 1,332 |
| 2020-11-23 | $7.11 | $7.44 | $7.11 | $7.31 | $731.00 | 647 |
| 2020-11-20 | $7.21 | $7.39 | $7.03 | $7.10 | $710.00 | 529 |
| 2020-11-19 | $7.26 | $7.30 | $7.10 | $7.13 | $713.00 | 231 |
| 2020-11-18 | $7.54 | $7.56 | $7.20 | $7.20 | $720.00 | 411 |
| 2020-11-17 | $7.15 | $7.65 | $6.93 | $7.65 | $765.00 | 1,597 |
| 2020-11-16 | $6.88 | $7.30 | $6.78 | $7.01 | $701.00 | 1,091 |
| 2020-11-13 | $6.77 | $6.97 | $6.76 | $6.87 | $686.50 | 419 |
| 2020-11-12 | $7.00 | $7.00 | $6.76 | $6.76 | $676.00 | 172 |
| 2020-11-11 | $6.82 | $6.99 | $6.80 | $6.95 | $695.00 | 104 |
| 2020-11-10 | $7.00 | $7.00 | $6.77 | $6.78 | $678.00 | 134 |
| 2020-11-09 | $7.09 | $7.25 | $6.93 | $6.93 | $693.00 | 264 |
| 2020-11-06 | $6.79 | $7.09 | $6.79 | $6.90 | $690.00 | 418 |
| 2020-11-05 | $6.81 | $7.03 | $6.80 | $6.81 | $681.00 | 405 |
| 2020-11-04 | $6.94 | $7.10 | $6.80 | $6.80 | $680.00 | 322 |
| 2020-11-03 | $6.85 | $7.11 | $6.77 | $6.89 | $689.00 | 506 |
| 2020-11-02 | $7.03 | $7.15 | $6.87 | $6.95 | $695.00 | 684 |
| 2020-10-30 | $7.11 | $7.35 | $6.82 | $6.94 | $694.00 | 1,325 |
| 2020-10-29 | $7.36 | $7.55 | $7.05 | $7.18 | $718.00 | 2,431 |
| 2020-10-28 | $7.45 | $7.73 | $7.28 | $7.34 | $734.00 | 1,334 |
| 2020-10-27 | $7.53 | $7.98 | $7.53 | $7.56 | $756.00 | 1,196 |
| 2020-10-26 | $7.72 | $7.97 | $7.43 | $7.65 | $765.00 | 1,276 |
| 2020-10-23 | $7.42 | $7.99 | $7.34 | $7.56 | $756.00 | 1,677 |
| 2020-10-22 | $7.30 | $7.67 | $7.26 | $7.67 | $767.00 | 1,081 |
| 2020-10-21 | $7.38 | $7.64 | $7.30 | $7.30 | $730.00 | 371 |
| 2020-10-20 | $6.89 | $7.81 | $6.81 | $7.50 | $750.00 | 3,894 |
| 2020-10-19 | $7.13 | $7.13 | $6.80 | $6.90 | $690.00 | 247 |
| 2020-10-16 | $7.10 | $7.24 | $7.02 | $7.02 | $702.00 | 375 |
| 2020-10-15 | $7.08 | $7.20 | $7.00 | $7.02 | $702.00 | 302 |
| 2020-10-14 | $7.00 | $7.21 | $7.00 | $7.16 | $716.00 | 220 |
| 2020-10-13 | $7.08 | $7.20 | $6.96 | $6.97 | $697.00 | 251 |
| 2020-10-12 | $7.13 | $7.14 | $6.95 | $6.95 | $695.00 | 256 |
| 2020-10-09 | $7.32 | $7.44 | $7.02 | $7.02 | $702.00 | 589 |
| 2020-10-08 | $7.27 | $7.43 | $7.10 | $7.25 | $725.00 | 510 |
| 2020-10-07 | $7.10 | $7.30 | $7.01 | $7.15 | $715.00 | 466 |
| 2020-10-06 | $7.05 | $7.34 | $6.96 | $7.07 | $707.00 | 781 |
| 2020-10-05 | $7.13 | $7.20 | $6.95 | $7.12 | $712.00 | 280 |
| 2020-10-02 | $7.15 | $7.20 | $6.83 | $7.08 | $708.00 | 356 |
| 2020-10-01 | $6.96 | $7.34 | $6.82 | $7.13 | $713.00 | 484 |
| 2020-09-30 | $6.89 | $7.08 | $6.76 | $6.99 | $699.00 | 201 |
| 2020-09-29 | $6.75 | $7.03 | $6.70 | $6.91 | $691.00 | 343 |
| 2020-09-28 | $7.14 | $7.14 | $6.88 | $6.98 | $698.00 | 99 |
| 2020-09-25 | $6.73 | $7.15 | $6.69 | $6.86 | $686.00 | 179 |
| 2020-09-24 | $6.95 | $6.98 | $6.64 | $6.82 | $682.00 | 188 |
| 2020-09-23 | $7.02 | $7.25 | $6.95 | $7.01 | $701.00 | 291 |
| 2020-09-22 | $7.10 | $7.36 | $7.03 | $7.05 | $705.00 | 332 |
| 2020-09-21 | $7.40 | $7.60 | $7.11 | $7.16 | $716.00 | 641 |
| 2020-09-18 | $7.54 | $7.85 | $7.46 | $7.50 | $750.00 | 487 |
| 2020-09-17 | $7.84 | $7.84 | $7.54 | $7.54 | $754.00 | 287 |
| 2020-09-16 | $7.58 | $7.80 | $7.45 | $7.71 | $771.00 | 663 |
| 2020-09-15 | $7.49 | $7.90 | $7.40 | $7.53 | $753.00 | 493 |
| 2020-09-14 | $8.20 | $8.39 | $7.55 | $7.75 | $775.00 | 1,193 |
| 2020-09-11 | $8.24 | $9.36 | $8.20 | $8.20 | $820.00 | 10,938 |
| 2020-09-10 | $6.64 | $9.20 | $6.64 | $8.32 | $832.00 | 16,416 |
| 2020-09-09 | $6.71 | $7.05 | $6.65 | $6.68 | $668.00 | 305 |
| 2020-09-08 | $6.84 | $6.87 | $6.53 | $6.67 | $667.00 | 240 |
| 2020-09-04 | $7.07 | $7.20 | $6.52 | $6.84 | $684.00 | 589 |
| 2020-09-03 | $7.18 | $7.49 | $7.01 | $7.07 | $707.00 | 242 |
| 2020-09-02 | $7.24 | $7.62 | $7.00 | $7.17 | $717.00 | 551 |
| 2020-09-01 | $7.13 | $7.55 | $7.02 | $7.24 | $724.00 | 934 |
| 2020-08-31 | $7.39 | $7.68 | $7.00 | $7.12 | $712.00 | 657 |
| 2020-08-28 | $7.49 | $7.87 | $7.22 | $7.35 | $735.00 | 439 |
| 2020-08-27 | $8.96 | $9.14 | $6.66 | $7.69 | $769.00 | 6,111 |
| 2020-08-26 | $8.87 | $8.87 | $8.41 | $8.50 | $850.00 | 882 |
| 2020-08-25 | $8.93 | $9.00 | $8.80 | $8.96 | $896.00 | 439 |
| 2020-08-24 | $9.05 | $9.05 | $8.73 | $8.96 | $896.00 | 473 |
| 2020-08-21 | $9.17 | $9.19 | $8.70 | $9.09 | $909.00 | 507 |
| 2020-08-20 | $9.00 | $9.09 | $8.92 | $9.05 | $905.00 | 738 |
| 2020-08-19 | $8.75 | $9.05 | $8.69 | $8.90 | $889.50 | 425 |
| 2020-08-18 | $8.48 | $8.75 | $8.18 | $8.67 | $867.00 | 617 |
| 2020-08-17 | $8.55 | $8.65 | $8.27 | $8.58 | $858.00 | 413 |
| 2020-08-14 | $8.47 | $8.55 | $8.04 | $8.55 | $855.00 | 477 |
| 2020-08-13 | $8.30 | $8.48 | $8.13 | $8.40 | $840.00 | 430 |
| 2020-08-12 | $8.04 | $8.48 | $8.01 | $8.35 | $835.00 | 482 |
| 2020-08-11 | $8.69 | $8.80 | $7.23 | $8.46 | $846.00 | 3,198 |
| 2020-08-10 | $8.64 | $8.88 | $8.40 | $8.82 | $882.00 | 386 |
| 2020-08-07 | $8.72 | $8.93 | $8.67 | $8.71 | $871.00 | 385 |
| 2020-08-06 | $8.77 | $8.99 | $8.60 | $8.93 | $893.00 | 572 |
| 2020-08-05 | $8.90 | $9.19 | $8.73 | $8.76 | $876.00 | 541 |
| 2020-08-04 | $8.98 | $9.57 | $8.75 | $8.85 | $885.00 | 920 |
| 2020-08-03 | $8.91 | $9.25 | $8.71 | $8.73 | $873.00 | 604 |
| 2020-07-31 | $8.86 | $9.28 | $8.68 | $8.74 | $874.00 | 337 |
| 2020-07-30 | $9.58 | $9.58 | $8.70 | $8.80 | $880.00 | 795 |
| 2020-07-29 | $8.40 | $9.50 | $8.40 | $9.25 | $925.00 | 1,064 |
| 2020-07-28 | $7.86 | $8.58 | $7.84 | $8.40 | $840.00 | 785 |
| 2020-07-27 | $8.10 | $8.53 | $7.69 | $7.79 | $779.00 | 1,004 |
| 2020-07-24 | $7.87 | $8.23 | $7.60 | $8.00 | $800.00 | 1,395 |
| 2020-07-23 | $8.55 | $8.70 | $8.09 | $8.33 | $833.00 | 1,798 |
| 2020-07-22 | $9.61 | $9.61 | $8.57 | $8.70 | $870.00 | 2,503 |
| 2020-07-21 | $10.44 | $10.66 | $9.70 | $9.80 | $980.00 | 2,634 |
| 2020-07-20 | $10.40 | $10.75 | $10.21 | $10.38 | $1,038.00 | 1,353 |
| 2020-07-17 | $10.50 | $10.93 | $10.40 | $10.51 | $1,051.00 | 1,119 |
| 2020-07-16 | $10.88 | $11.30 | $10.51 | $10.58 | $1,058.00 | 1,426 |
| 2020-07-15 | $11.62 | $11.92 | $11.00 | $11.30 | $1,130.00 | 1,732 |
| 2020-07-14 | $11.82 | $12.10 | $11.00 | $11.59 | $1,159.00 | 4,645 |
| 2020-07-13 | $12.99 | $13.70 | $12.27 | $12.41 | $1,241.00 | 8,831 |
| 2020-07-10 | $15.31 | $22.99 | $12.00 | $12.77 | $1,277.00 | 33,228 |
Quhuo Ltd (QH) News Headlines
Recent Quhuo Ltd (QH) News
Similar Companies to Quhuo Ltd (QH) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |