Rubis (RBSFY) Exchange: PINK
Data as of May 6, 2024
$6.75 ($-0.34) -4.80%
Rubis - Daily Information
Click for more stock information on Rubis.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $6.75 |
| Previous Close | $6.75 |
| High | $6.75 |
| Low | $6.75 |
| Adjusted Open | $6.75 |
| Previous Adjusted Close | $6.75 |
| Adjusted High | $6.75 |
| Adjusted Low | $6.75 |
About Rubis (RBSFY)
Rubis (France) ADR
Invest in Rubis (RBSFY)
Historical Stock Data for Rubis (RBSFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 199 |
| 2024-04-23 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 50 |
| 2024-04-22 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 14 |
| 2024-04-19 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2024-04-18 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 121 |
| 2024-04-17 | $6.67 | $6.67 | $6.52 | $6.52 | $6.52 | 292 |
| 2024-04-16 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 1,000 |
| 2024-04-15 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 100 |
| 2024-04-12 | $7.04 | $7.27 | $6.62 | $6.62 | $6.62 | 819 |
| 2024-04-11 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 514 |
| 2024-04-10 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 62 |
| 2024-04-09 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 119 |
| 2024-04-08 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 1,127 |
| 2024-04-05 | $7.10 | $7.43 | $7.10 | $7.12 | $7.12 | 5,525 |
| 2024-04-04 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2024-04-03 | $7.25 | $7.25 | $7.12 | $7.12 | $7.12 | 5,525 |
| 2024-04-02 | $7.13 | $7.13 | $6.76 | $6.95 | $6.95 | 84 |
| 2024-04-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 84 |
| 2024-03-28 | $6.95 | $7.00 | $6.95 | $6.95 | $6.95 | 4,953 |
| 2024-03-27 | $6.75 | $6.95 | $6.75 | $6.95 | $6.95 | 2,166 |
| 2024-03-26 | $6.50 | $6.78 | $6.50 | $6.78 | $6.78 | 1,700 |
| 2024-03-25 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 166 |
| 2024-03-22 | $5.80 | $6.11 | $5.80 | $6.11 | $6.11 | 3,605 |
| 2024-03-21 | $6.03 | $6.03 | $5.93 | $5.93 | $5.93 | 117,261 |
| 2024-03-20 | $6.00 | $6.22 | $6.00 | $6.22 | $6.22 | 9,093 |
| 2024-03-19 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2024-03-18 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 20 |
| 2024-03-15 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2024-03-14 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 15 |
| 2024-03-13 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 211 |
| 2024-03-12 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2024-03-11 | $5.92 | $5.99 | $5.92 | $5.99 | $5.99 | 211 |
| 2024-03-08 | $5.76 | $5.80 | $5.76 | $5.80 | $5.80 | 1,700 |
| 2024-03-07 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2024-03-06 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2024-03-05 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 4 |
| 2024-03-04 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 1,399 |
| 2024-03-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-02-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1 |
| 2024-02-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-02-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-02-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 253 |
| 2024-02-23 | $5.20 | $5.20 | $5.11 | $5.11 | $5.11 | 1,842 |
| 2024-02-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 400 |
| 2024-02-21 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2024-02-20 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2024-02-16 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 2,000 |
| 2024-02-15 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2024-02-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 1 |
| 2024-02-13 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 494 |
| 2024-02-12 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2024-02-09 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 50 |
| 2024-02-08 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 25 |
| 2024-02-07 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2024-02-06 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 207 |
| 2024-02-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,045 |
| 2024-02-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 4 |
| 2024-02-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2024-01-31 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 15 |
| 2024-01-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 5 |
| 2024-01-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2024-01-26 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2024-01-25 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2024-01-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 26 |
| 2024-01-23 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 216 |
| 2024-01-22 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2024-01-19 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2024-01-18 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2024-01-17 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 1,874 |
| 2024-01-16 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2024-01-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 215 |
| 2024-01-11 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 2,966 |
| 2024-01-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2024-01-09 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2024-01-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 215 |
| 2024-01-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 25 |
| 2024-01-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 6 |
| 2024-01-03 | $5.05 | $5.05 | $4.85 | $4.85 | $4.85 | 1,300 |
| 2024-01-02 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 1 |
| 2023-12-29 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2023-12-28 | $5.17 | $5.17 | $4.93 | $4.93 | $4.93 | 507 |
| 2023-12-27 | $5.11 | $5.11 | $4.70 | $4.70 | $4.70 | 401 |
| 2023-12-26 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2023-12-22 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1 |
| 2023-12-21 | $5.17 | $5.28 | $5.17 | $5.28 | $5.28 | 225 |
| 2023-12-20 | $5.07 | $5.25 | $4.86 | $5.24 | $5.24 | 926 |
| 2023-12-19 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2023-12-18 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2023-12-15 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 105 |
| 2023-12-14 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 1,101 |
| 2023-12-13 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-12-12 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 100 |
| 2023-12-11 | $4.56 | $4.73 | $4.43 | $4.73 | $4.73 | 1,726 |
| 2023-12-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2023-12-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,000 |
| 2023-12-06 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 687 |
| 2023-12-05 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 125 |
| 2023-12-04 | $4.86 | $4.86 | $4.68 | $4.68 | $4.68 | 613 |
| 2023-12-01 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2023-11-30 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 20 |
| 2023-11-29 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2023-11-28 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2023-11-27 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2023-11-24 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 26 |
| 2023-11-22 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2023-11-21 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2023-11-20 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 20 |
| 2023-11-17 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 1 |
| 2023-11-16 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2023-11-15 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2023-11-14 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2023-11-13 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2023-11-10 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2023-11-09 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 1 |
| 2023-11-08 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 2 |
| 2023-11-07 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 200 |
| 2023-11-06 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2023-11-03 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2023-11-02 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 100 |
| 2023-11-01 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 5 |
| 2023-10-31 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 1,134 |
| 2023-10-30 | $4.36 | $4.37 | $4.36 | $4.37 | $4.37 | 3,208 |
| 2023-10-27 | $4.22 | $4.26 | $4.22 | $4.26 | $4.26 | 2,501 |
| 2023-10-26 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2023-10-25 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 241 |
| 2023-10-24 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 4,123 |
| 2023-10-23 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 308 |
| 2023-10-20 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 1 |
| 2023-10-19 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2023-10-18 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 20 |
| 2023-10-17 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 27 |
| 2023-10-16 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 20 |
| 2023-10-13 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 20 |
| 2023-10-12 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2023-10-11 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 23 |
| 2023-10-10 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 100 |
| 2023-10-09 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2023-10-06 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2023-10-05 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 625 |
| 2023-10-04 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 500 |
| 2023-10-03 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2023-10-02 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2023-09-29 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 115 |
| 2023-09-28 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 608 |
| 2023-09-27 | $4.48 | $4.48 | $4.25 | $4.25 | $4.25 | 662 |
| 2023-09-26 | $4.55 | $4.55 | $4.50 | $4.50 | $4.50 | 869 |
| 2023-09-25 | $4.69 | $4.69 | $4.50 | $4.60 | $4.60 | 2,703 |
| 2023-09-22 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2023-09-21 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 50 |
| 2023-09-20 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2023-09-19 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 200 |
| 2023-09-18 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-09-15 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-09-14 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-09-13 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-09-12 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-09-11 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 100 |
| 2023-09-08 | $4.68 | $4.74 | $4.63 | $4.69 | $4.69 | 958 |
| 2023-09-07 | $4.64 | $4.64 | $4.62 | $4.62 | $4.62 | 734 |
| 2023-09-06 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-09-05 | $4.73 | $4.73 | $4.59 | $4.59 | $4.59 | 1,341 |
| 2023-09-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2023-08-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 200 |
| 2023-08-30 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-08-29 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 25 |
| 2023-08-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 50 |
| 2023-08-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-08-24 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-08-23 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-08-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 320 |
| 2023-08-21 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2023-08-18 | $4.59 | $4.74 | $4.59 | $4.74 | $4.74 | 4,227 |
| 2023-08-17 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-08-16 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 100 |
| 2023-08-15 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2023-08-14 | $4.64 | $4.74 | $4.64 | $4.74 | $4.74 | 3,596 |
| 2023-08-11 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2023-08-10 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2023-08-09 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 145 |
| 2023-08-08 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 22 |
| 2023-08-07 | $4.68 | $4.68 | $4.65 | $4.65 | $4.65 | 337 |
| 2023-08-04 | $4.68 | $4.68 | $4.59 | $4.68 | $4.68 | 716 |
| 2023-08-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 100 |
| 2023-08-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 54 |
| 2023-08-01 | $4.96 | $4.97 | $4.80 | $4.80 | $4.80 | 3,603 |
| 2023-07-31 | $5.03 | $5.03 | $4.96 | $4.96 | $4.96 | 1,331 |
| 2023-07-28 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 325 |
| 2023-07-27 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 107 |
| 2023-07-26 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 275 |
| 2023-07-25 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2023-07-24 | $4.94 | $4.96 | $4.94 | $4.96 | $4.96 | 400 |
| 2023-07-21 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 50 |
| 2023-07-20 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-07-19 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 1,100 |
| 2023-07-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 50 |
| 2023-07-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 103 |
| 2023-07-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 600 |
| 2023-07-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 255 |
| 2023-07-12 | $5.21 | $5.43 | $5.21 | $5.42 | $5.42 | 300 |
| 2023-07-11 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 62 |
| 2023-07-10 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2023-07-07 | $4.63 | $4.77 | $4.63 | $4.77 | $4.77 | 733 |
| 2023-07-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 485 |
| 2023-07-05 | $4.83 | $4.83 | $4.82 | $4.82 | $4.82 | 200 |
| 2023-07-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-06-30 | $4.90 | $5.00 | $4.90 | $5.00 | $5.00 | 2,850 |
| 2023-06-29 | $4.85 | $5.00 | $4.85 | $5.00 | $5.00 | 300 |
| 2023-06-28 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-06-27 | $4.72 | $4.85 | $4.72 | $4.85 | $4.85 | 1,540 |
| 2023-06-26 | $4.88 | $4.97 | $4.78 | $4.97 | $4.97 | 2,340 |
| 2023-06-23 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 23 |
| 2023-06-22 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 50 |
| 2023-06-21 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-06-20 | $4.98 | $5.10 | $4.98 | $5.10 | $5.10 | 1,642 |
| 2023-06-16 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-06-15 | $5.51 | $5.68 | $5.51 | $5.68 | $5.68 | 565 |
| 2023-06-14 | $5.54 | $5.70 | $5.32 | $5.70 | $5.70 | 800 |
| 2023-06-13 | $5.62 | $5.62 | $5.45 | $5.50 | $5.50 | 1,550 |
| 2023-06-12 | $5.64 | $5.70 | $5.64 | $5.70 | $5.70 | 384 |
| 2023-06-09 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 26 |
| 2023-06-08 | $5.87 | $6.05 | $5.72 | $5.84 | $5.45 | 1,311 |
| 2023-06-07 | $5.83 | $5.90 | $5.79 | $5.90 | $5.51 | 1,130 |
| 2023-06-06 | $5.74 | $5.75 | $5.70 | $5.75 | $5.37 | 993 |
| 2023-06-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.23 | 675 |
| 2023-06-02 | $5.58 | $5.58 | $5.58 | $5.58 | $5.21 | 4 |
| 2023-06-01 | $5.58 | $5.58 | $5.58 | $5.58 | $5.21 | 2 |
| 2023-05-31 | $5.58 | $5.58 | $5.58 | $5.58 | $5.21 | 0 |
| 2023-05-30 | $5.58 | $5.58 | $5.58 | $5.58 | $5.21 | 76 |
| 2023-05-26 | $5.58 | $5.58 | $5.58 | $5.58 | $5.21 | 105 |
| 2023-05-25 | $5.58 | $5.58 | $5.58 | $5.58 | $5.21 | 0 |
| 2023-05-24 | $5.58 | $5.58 | $5.58 | $5.58 | $5.21 | 0 |
| 2023-05-23 | $5.58 | $5.58 | $5.58 | $5.58 | $5.21 | 376 |
| 2023-05-22 | $5.85 | $5.85 | $5.68 | $5.69 | $5.31 | 2,429 |
| 2023-05-19 | $5.80 | $5.80 | $5.80 | $5.80 | $5.41 | 4 |
| 2023-05-18 | $5.80 | $5.80 | $5.80 | $5.80 | $5.41 | 0 |
| 2023-05-17 | $5.80 | $5.80 | $5.80 | $5.80 | $5.41 | 0 |
| 2023-05-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.41 | 0 |
| 2023-05-15 | $5.80 | $5.80 | $5.80 | $5.80 | $5.41 | 0 |
| 2023-05-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.41 | 5 |
| 2023-05-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.41 | 0 |
| 2023-05-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.41 | 0 |
| 2023-05-09 | $5.80 | $5.80 | $5.80 | $5.80 | $5.41 | 20 |
| 2023-05-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.41 | 3,200 |
| 2023-05-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.43 | 175 |
| 2023-05-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.40 | 560 |
| 2023-05-03 | $5.82 | $5.82 | $5.82 | $5.82 | $5.43 | 3,400 |
| 2023-05-02 | $6.00 | $6.00 | $6.00 | $6.00 | $5.60 | 0 |
| 2023-05-01 | $5.75 | $6.00 | $5.75 | $6.00 | $5.60 | 1,714 |
| 2023-04-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.51 | 304 |
| 2023-04-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.41 | 0 |
| 2023-04-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.41 | 200 |
| 2023-04-24 | $5.90 | $5.90 | $5.80 | $5.80 | $5.41 | 405 |
| 2023-04-21 | $5.79 | $5.79 | $5.79 | $5.79 | $5.40 | 100 |
| 2023-04-20 | $5.75 | $5.75 | $5.75 | $5.75 | $5.37 | 220 |
| 2023-04-19 | $5.63 | $5.63 | $5.63 | $5.63 | $5.25 | 0 |
| 2023-04-18 | $5.63 | $5.63 | $5.63 | $5.63 | $5.25 | 0 |
| 2023-04-17 | $5.63 | $5.63 | $5.63 | $5.63 | $5.25 | 0 |
| 2023-04-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.25 | 0 |
| 2023-04-13 | $5.71 | $5.71 | $5.63 | $5.63 | $5.25 | 497 |
| 2023-04-12 | $5.34 | $5.34 | $5.34 | $5.34 | $4.98 | 0 |
| 2023-04-11 | $5.34 | $5.34 | $5.34 | $5.34 | $4.98 | 0 |
| 2023-04-10 | $5.34 | $5.34 | $5.34 | $5.34 | $4.98 | 0 |
| 2023-04-06 | $5.34 | $5.34 | $5.34 | $5.34 | $4.98 | 200 |
| 2023-04-05 | $5.33 | $5.33 | $5.33 | $5.33 | $4.97 | 0 |
| 2023-04-04 | $5.33 | $5.33 | $5.33 | $5.33 | $4.97 | 0 |
| 2023-04-03 | $5.33 | $5.33 | $5.33 | $5.33 | $4.97 | 0 |
| 2023-03-31 | $5.33 | $5.33 | $5.33 | $5.33 | $4.97 | 0 |
| 2023-03-30 | $5.33 | $5.33 | $5.33 | $5.33 | $4.97 | 0 |
| 2023-03-29 | $5.33 | $5.33 | $5.33 | $5.33 | $4.97 | 0 |
| 2023-03-28 | $5.33 | $5.33 | $5.33 | $5.33 | $4.97 | 0 |
| 2023-03-27 | $5.33 | $5.33 | $5.33 | $5.33 | $4.97 | 0 |
| 2023-03-24 | $5.33 | $5.33 | $5.33 | $5.33 | $4.97 | 0 |
| 2023-03-23 | $5.32 | $5.33 | $5.32 | $5.33 | $4.97 | 960 |
| 2023-03-22 | $5.32 | $5.32 | $5.32 | $5.32 | $4.96 | 100 |
| 2023-03-21 | $5.49 | $5.49 | $5.49 | $5.49 | $5.12 | 5,000 |
| 2023-03-20 | $5.49 | $5.49 | $5.49 | $5.49 | $5.12 | 0 |
| 2023-03-17 | $5.49 | $5.49 | $5.49 | $5.49 | $5.12 | 1 |
| 2023-03-16 | $5.49 | $5.49 | $5.49 | $5.49 | $5.12 | 0 |
| 2023-03-15 | $5.49 | $5.49 | $5.49 | $5.49 | $5.12 | 0 |
| 2023-03-14 | $5.49 | $5.49 | $5.49 | $5.49 | $5.12 | 0 |
| 2023-03-13 | $5.49 | $5.49 | $5.49 | $5.49 | $5.12 | 70 |
| 2023-03-10 | $5.49 | $5.49 | $5.49 | $5.49 | $5.12 | 0 |
| 2023-03-09 | $5.49 | $5.49 | $5.49 | $5.49 | $5.12 | 0 |
| 2023-03-08 | $5.49 | $5.49 | $5.49 | $5.49 | $5.12 | 701 |
| 2023-03-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.13 | 6 |
| 2023-03-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.13 | 0 |
| 2023-03-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-03-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-03-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-02-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-02-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-02-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-02-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-02-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-02-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-02-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-02-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 100 |
| 2023-02-15 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 47 |
| 2023-02-14 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 800 |
| 2023-02-13 | $5.57 | $5.57 | $5.50 | $5.50 | $5.50 | 600 |
| 2023-02-10 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-02-09 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-02-08 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-02-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-02-06 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-02-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 204 |
| 2023-02-02 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 850 |
| 2023-02-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2023-01-31 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2023-01-30 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2023-01-27 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 850 |
| 2023-01-26 | $5.63 | $5.85 | $5.63 | $5.85 | $5.85 | 3,415 |
| 2023-01-25 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 20 |
| 2023-01-24 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-01-23 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-01-20 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-01-19 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-01-18 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-01-17 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 232 |
| 2023-01-13 | $5.52 | $5.53 | $5.52 | $5.53 | $5.53 | 18,200 |
| 2023-01-12 | $5.18 | $5.50 | $5.15 | $5.49 | $5.49 | 24,705 |
| 2023-01-11 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2023-01-10 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2023-01-09 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 10 |
| 2023-01-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2023-01-05 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2023-01-04 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 25 |
| 2023-01-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1 |
| 2022-12-30 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-12-29 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-12-28 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-12-27 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-12-23 | $5.49 | $5.49 | $5.37 | $5.37 | $5.37 | 2,012 |
| 2022-12-22 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-12-21 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-12-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-12-19 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 200 |
| 2022-12-16 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-12-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 150 |
| 2022-12-14 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-12-13 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 500 |
| 2022-12-12 | $4.90 | $5.03 | $4.90 | $5.03 | $5.03 | 3,000 |
| 2022-12-09 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 150 |
| 2022-12-08 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 15 |
| 2022-12-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 341 |
| 2022-12-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-12-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-12-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-12-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-11-30 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 10 |
| 2022-11-29 | $4.95 | $5.05 | $4.95 | $5.05 | $5.05 | 3,310 |
| 2022-11-28 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,310 |
| 2022-11-25 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 52 |
| 2022-11-23 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 500 |
| 2022-11-22 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-11-21 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-11-18 | $4.92 | $4.93 | $4.92 | $4.93 | $4.93 | 3,501 |
| 2022-11-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-11-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 300 |
| 2022-11-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-11-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-11-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 300 |
| 2022-11-10 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 1 |
| 2022-11-09 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-11-08 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-11-07 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 4 |
| 2022-11-04 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 102 |
| 2022-11-03 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-11-02 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-11-01 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-10-31 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 61 |
| 2022-10-28 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 119 |
| 2022-10-27 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 20 |
| 2022-10-26 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-10-25 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-10-24 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 50 |
| 2022-10-21 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 2 |
| 2022-10-20 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 50 |
| 2022-10-19 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 100 |
| 2022-10-18 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-10-17 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-10-14 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 200 |
| 2022-10-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-12 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 1,191 |
| 2022-10-11 | $4.10 | $4.10 | $4.09 | $4.09 | $4.09 | 238 |
| 2022-10-10 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 300 |
| 2022-10-07 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 91 |
| 2022-10-06 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-10-05 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-10-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-10-03 | $4.10 | $4.30 | $4.10 | $4.30 | $4.30 | 1,482 |
| 2022-09-30 | $4.20 | $4.20 | $4.12 | $4.15 | $4.15 | 1,581 |
| 2022-09-29 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-09-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,200 |
| 2022-09-27 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 348 |
| 2022-09-26 | $4.33 | $4.33 | $4.25 | $4.25 | $4.25 | 1,923 |
| 2022-09-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 792 |
| 2022-09-22 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 200 |
| 2022-09-21 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 150 |
| 2022-09-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1,000 |
| 2022-09-19 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 401 |
| 2022-09-16 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 14 |
| 2022-09-15 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 2 |
| 2022-09-14 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 101 |
| 2022-09-13 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,370 |
| 2022-09-12 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-09-09 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 205 |
| 2022-09-08 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 3 |
| 2022-09-07 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-09-06 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-09-02 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-09-01 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-08-31 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 10 |
| 2022-08-30 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 2 |
| 2022-08-29 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 3 |
| 2022-08-26 | $4.75 | $4.75 | $4.59 | $4.59 | $4.59 | 835 |
| 2022-08-25 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-08-24 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-08-23 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-08-22 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 125 |
| 2022-08-19 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-08-18 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-08-17 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 206 |
| 2022-08-16 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-08-15 | $4.89 | $4.89 | $4.88 | $4.88 | $4.88 | 909 |
| 2022-08-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2022-08-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2022-08-10 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 584 |
| 2022-08-09 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2022-08-08 | $4.90 | $4.90 | $4.73 | $4.73 | $4.73 | 952 |
| 2022-08-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 15 |
| 2022-08-04 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 600 |
| 2022-08-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 580 |
| 2022-08-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-08-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-07-29 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 221 |
| 2022-07-28 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2022-07-27 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2022-07-26 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2022-07-25 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 200 |
| 2022-07-22 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 135 |
| 2022-07-21 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 10 |
| 2022-07-20 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 361 |
| 2022-07-19 | $4.89 | $5.28 | $4.89 | $5.28 | $5.28 | 901 |
| 2022-07-18 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-07-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-07-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 201 |
| 2022-07-13 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2022-07-12 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 801 |
| 2022-07-11 | $4.54 | $4.54 | $4.50 | $4.50 | $4.50 | 2,903 |
| 2022-07-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 256 |
| 2022-07-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 573 |
| 2022-07-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 178 |
| 2022-07-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 59 |
| 2022-07-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 1,000 |
| 2022-06-30 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 1 |
| 2022-06-29 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 100 |
| 2022-06-28 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 373 |
| 2022-06-27 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2022-06-24 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 300 |
| 2022-06-23 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 158 |
| 2022-06-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-06-21 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-06-17 | $4.80 | $4.80 | $4.66 | $4.75 | $4.75 | 9,050 |
| 2022-06-16 | $4.75 | $4.85 | $4.73 | $4.80 | $4.80 | 7,811 |
| 2022-06-15 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-06-14 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 501 |
| 2022-06-13 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-06-10 | $5.30 | $5.30 | $5.21 | $5.21 | $5.21 | 1,000 |
| 2022-06-09 | $5.87 | $5.87 | $5.70 | $5.70 | $5.31 | 14,965 |
| 2022-06-08 | $6.20 | $6.20 | $6.20 | $6.20 | $5.77 | 0 |
| 2022-06-07 | $6.20 | $6.20 | $6.20 | $6.20 | $5.77 | 0 |
| 2022-06-06 | $6.20 | $6.20 | $6.20 | $6.20 | $5.77 | 0 |
| 2022-06-03 | $6.20 | $6.20 | $6.20 | $6.20 | $5.77 | 0 |
| 2022-06-02 | $6.20 | $6.20 | $6.20 | $6.20 | $5.77 | 172 |
| 2022-06-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.58 | 0 |
| 2022-05-31 | $6.00 | $6.28 | $5.99 | $5.99 | $5.58 | 3,805 |
| 2022-05-27 | $5.99 | $5.99 | $5.99 | $5.99 | $5.58 | 200 |
| 2022-05-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.34 | 92 |
| 2022-05-25 | $5.74 | $5.74 | $5.74 | $5.74 | $5.34 | 0 |
| 2022-05-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.34 | 2,000 |
| 2022-05-23 | $5.77 | $5.84 | $5.77 | $5.84 | $5.43 | 18,000 |
| 2022-05-20 | $5.65 | $5.65 | $5.65 | $5.65 | $5.26 | 100 |
| 2022-05-19 | $5.54 | $5.54 | $5.54 | $5.54 | $5.16 | 0 |
| 2022-05-18 | $5.54 | $5.54 | $5.54 | $5.54 | $5.16 | 25 |
| 2022-05-17 | $5.54 | $5.54 | $5.54 | $5.54 | $5.16 | 1,000 |
| 2022-05-16 | $5.35 | $5.35 | $5.35 | $5.35 | $4.98 | 1 |
| 2022-05-13 | $5.35 | $5.35 | $5.35 | $5.35 | $4.98 | 150 |
| 2022-05-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.31 | 0 |
| 2022-05-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.31 | 0 |
| 2022-05-10 | $5.42 | $5.70 | $5.42 | $5.70 | $5.31 | 1,714 |
| 2022-05-09 | $5.34 | $5.34 | $5.34 | $5.34 | $4.97 | 100 |
| 2022-05-06 | $5.57 | $5.57 | $5.57 | $5.57 | $5.19 | 0 |
| 2022-05-05 | $5.53 | $5.62 | $5.48 | $5.57 | $5.19 | 32,447 |
| 2022-05-04 | $5.53 | $5.53 | $5.53 | $5.53 | $5.15 | 5,500 |
| 2022-05-03 | $5.53 | $5.53 | $5.53 | $5.53 | $5.15 | 10 |
| 2022-05-02 | $5.53 | $5.53 | $5.53 | $5.53 | $5.15 | 5 |
| 2022-04-29 | $5.53 | $5.53 | $5.53 | $5.53 | $5.15 | 0 |
| 2022-04-28 | $5.30 | $5.54 | $5.30 | $5.53 | $5.15 | 680 |
| 2022-04-27 | $5.29 | $5.29 | $5.29 | $5.29 | $4.92 | 100 |
| 2022-04-26 | $5.46 | $5.46 | $5.46 | $5.46 | $5.08 | 2,000 |
| 2022-04-25 | $5.61 | $5.61 | $5.32 | $5.46 | $5.08 | 2,000 |
| 2022-04-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.35 | 6,200 |
| 2022-04-21 | $5.70 | $5.76 | $5.70 | $5.76 | $5.36 | 800 |
| 2022-04-20 | $5.50 | $5.50 | $5.45 | $5.45 | $5.07 | 16,100 |
| 2022-04-19 | $5.49 | $5.49 | $5.49 | $5.49 | $5.11 | 405 |
| 2022-04-18 | $5.50 | $6.14 | $5.50 | $6.14 | $5.72 | 963 |
| 2022-04-14 | $5.72 | $5.72 | $5.34 | $5.40 | $5.03 | 5,967 |
| 2022-04-13 | $5.98 | $5.98 | $5.98 | $5.98 | $5.57 | 100 |
| 2022-04-12 | $5.72 | $5.72 | $5.72 | $5.72 | $5.32 | 101 |
| 2022-04-11 | $5.89 | $5.89 | $5.89 | $5.89 | $5.48 | 100 |
| 2022-04-08 | $5.73 | $5.82 | $5.72 | $5.75 | $5.35 | 5,408 |
| 2022-04-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.27 | 0 |
| 2022-04-06 | $5.75 | $5.83 | $5.66 | $5.66 | $5.27 | 2,601 |
| 2022-04-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.40 | 720 |
| 2022-04-04 | $5.99 | $5.99 | $5.80 | $5.85 | $5.45 | 4,644 |
| 2022-04-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.58 | 0 |
| 2022-03-31 | $6.00 | $6.00 | $6.00 | $6.00 | $5.58 | 50 |
| 2022-03-30 | $6.00 | $6.00 | $6.00 | $6.00 | $5.58 | 800 |
| 2022-03-29 | $6.09 | $6.09 | $6.09 | $6.09 | $5.67 | 0 |
| 2022-03-28 | $6.09 | $6.09 | $6.09 | $6.09 | $5.67 | 0 |
| 2022-03-25 | $6.09 | $6.09 | $6.09 | $6.09 | $5.67 | 0 |
| 2022-03-24 | $6.09 | $6.09 | $6.09 | $6.09 | $5.67 | 60 |
| 2022-03-23 | $6.09 | $6.09 | $6.09 | $6.09 | $5.67 | 40 |
| 2022-03-22 | $6.09 | $6.09 | $6.09 | $6.09 | $5.67 | 0 |
| 2022-03-21 | $6.09 | $6.09 | $6.09 | $6.09 | $5.67 | 0 |
| 2022-03-18 | $6.09 | $6.09 | $6.09 | $6.09 | $5.67 | 0 |
| 2022-03-17 | $6.09 | $6.09 | $6.09 | $6.09 | $5.67 | 0 |
| 2022-03-16 | $6.09 | $6.09 | $6.09 | $6.09 | $5.67 | 0 |
| 2022-03-15 | $6.09 | $6.09 | $6.09 | $6.09 | $5.67 | 0 |
| 2022-03-14 | $6.09 | $6.09 | $6.09 | $6.09 | $5.67 | 50 |
| 2022-03-11 | $6.00 | $6.09 | $6.00 | $6.09 | $5.67 | 3,187 |
| 2022-03-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.12 | 0 |
| 2022-03-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.12 | 0 |
| 2022-03-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.12 | 0 |
| 2022-03-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.12 | 0 |
| 2022-03-04 | $5.74 | $5.74 | $5.50 | $5.50 | $5.12 | 1,332 |
| 2022-03-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.58 | 0 |
| 2022-03-02 | $6.45 | $6.45 | $6.00 | $6.00 | $5.58 | 6,700 |
| 2022-03-01 | $6.40 | $6.40 | $6.40 | $6.40 | $5.96 | 0 |
| 2022-02-28 | $6.40 | $6.40 | $6.40 | $6.40 | $5.96 | 78 |
| 2022-02-25 | $6.40 | $6.40 | $6.40 | $6.40 | $5.96 | 0 |
| 2022-02-24 | $6.40 | $6.40 | $6.40 | $6.40 | $5.96 | 2 |
| 2022-02-23 | $6.40 | $6.40 | $6.40 | $6.40 | $5.96 | 0 |
| 2022-02-22 | $6.40 | $6.40 | $6.40 | $6.40 | $5.96 | 100 |
| 2022-02-18 | $6.68 | $6.68 | $6.68 | $6.68 | $6.21 | 50 |
| 2022-02-17 | $6.68 | $6.68 | $6.68 | $6.68 | $6.21 | 0 |
| 2022-02-16 | $6.68 | $6.68 | $6.68 | $6.68 | $6.21 | 34 |
| 2022-02-15 | $6.68 | $6.68 | $6.68 | $6.68 | $6.21 | 112 |
| 2022-02-14 | $7.28 | $7.28 | $7.28 | $7.28 | $6.78 | 15 |
| 2022-02-11 | $7.28 | $7.28 | $7.28 | $7.28 | $6.78 | 22 |
| 2022-02-10 | $7.15 | $7.28 | $7.06 | $7.28 | $6.78 | 5,300 |
| 2022-02-09 | $6.91 | $7.10 | $6.91 | $7.10 | $6.60 | 3,340 |
| 2022-02-08 | $6.47 | $6.47 | $6.47 | $6.47 | $6.02 | 2,200 |
| 2022-02-07 | $6.45 | $6.45 | $6.45 | $6.45 | $6.00 | 5 |
| 2022-02-04 | $6.45 | $6.45 | $6.45 | $6.45 | $6.00 | 200 |
| 2022-02-03 | $6.43 | $6.43 | $6.43 | $6.43 | $5.99 | 0 |
| 2022-02-02 | $6.43 | $6.43 | $6.43 | $6.43 | $5.99 | 600 |
| 2022-02-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.16 | 0 |
| 2022-01-31 | $6.43 | $6.62 | $6.39 | $6.62 | $6.16 | 1,400 |
| 2022-01-28 | $6.48 | $6.48 | $6.48 | $6.48 | $6.03 | 0 |
| 2022-01-27 | $6.48 | $6.48 | $6.48 | $6.48 | $6.03 | 0 |
| 2022-01-26 | $6.48 | $6.48 | $6.48 | $6.48 | $6.03 | 300 |
| 2022-01-25 | $6.56 | $6.56 | $6.56 | $6.56 | $6.11 | 0 |
| 2022-01-24 | $6.56 | $6.56 | $6.56 | $6.56 | $6.11 | 3 |
| 2022-01-21 | $6.56 | $6.56 | $6.56 | $6.56 | $6.11 | 0 |
| 2022-01-20 | $6.56 | $6.56 | $6.56 | $6.56 | $6.11 | 0 |
| 2022-01-19 | $6.56 | $6.56 | $6.56 | $6.56 | $6.11 | 0 |
| 2022-01-18 | $6.56 | $6.56 | $6.56 | $6.56 | $6.11 | 0 |
| 2022-01-14 | $6.56 | $6.56 | $6.56 | $6.56 | $6.11 | 0 |
| 2022-01-13 | $6.56 | $6.56 | $6.56 | $6.56 | $6.11 | 0 |
| 2022-01-12 | $6.56 | $6.56 | $6.56 | $6.56 | $6.11 | 400 |
| 2022-01-11 | $6.45 | $6.45 | $6.45 | $6.45 | $6.00 | 0 |
| 2022-01-10 | $6.45 | $6.45 | $6.45 | $6.45 | $6.00 | 0 |
| 2022-01-07 | $6.45 | $6.45 | $6.45 | $6.45 | $6.00 | 0 |
| 2022-01-06 | $6.45 | $6.45 | $6.45 | $6.45 | $6.00 | 0 |
| 2022-01-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.00 | 500 |
| 2022-01-04 | $6.33 | $6.35 | $6.19 | $6.19 | $5.76 | 900 |
| 2022-01-03 | $6.07 | $6.07 | $6.07 | $6.07 | $5.65 | 60 |
| 2021-12-31 | $5.96 | $5.96 | $5.96 | $5.96 | $5.55 | 120 |
| 2021-12-30 | $5.96 | $5.96 | $5.96 | $5.96 | $5.55 | 0 |
| 2021-12-29 | $5.96 | $5.96 | $5.96 | $5.96 | $5.55 | 0 |
| 2021-12-28 | $5.96 | $5.96 | $5.96 | $5.96 | $5.55 | 0 |
| 2021-12-27 | $5.96 | $5.96 | $5.96 | $5.96 | $5.55 | 120 |
| 2021-12-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.45 | 0 |
| 2021-12-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.45 | 0 |
| 2021-12-21 | $5.85 | $5.85 | $5.85 | $5.85 | $5.45 | 4,000 |
| 2021-12-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.45 | 225 |
| 2021-12-17 | $5.63 | $5.63 | $5.63 | $5.63 | $5.24 | 141 |
| 2021-12-16 | $5.63 | $5.63 | $5.63 | $5.63 | $5.24 | 0 |
| 2021-12-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.24 | 5 |
| 2021-12-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.24 | 110 |
| 2021-12-13 | $5.72 | $5.72 | $5.72 | $5.72 | $5.32 | 0 |
| 2021-12-10 | $5.72 | $5.72 | $5.72 | $5.72 | $5.32 | 0 |
| 2021-12-09 | $5.72 | $5.72 | $5.72 | $5.72 | $5.32 | 172 |
| 2021-12-08 | $5.91 | $5.91 | $5.91 | $5.91 | $5.50 | 10 |
| 2021-12-07 | $5.69 | $5.91 | $5.69 | $5.91 | $5.50 | 2,300 |
| 2021-12-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.58 | 600 |
| 2021-12-03 | $5.55 | $5.55 | $5.55 | $5.55 | $5.17 | 600 |
| 2021-12-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.12 | 0 |
| 2021-12-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.12 | 0 |
| 2021-11-30 | $5.55 | $5.55 | $5.50 | $5.50 | $5.12 | 200 |
| 2021-11-29 | $5.76 | $5.76 | $5.73 | $5.76 | $5.36 | 905 |
| 2021-11-26 | $5.76 | $5.76 | $5.76 | $5.76 | $5.36 | 202 |
| 2021-11-24 | $5.95 | $5.95 | $5.88 | $5.95 | $5.54 | 2,300 |
| 2021-11-23 | $5.98 | $5.98 | $5.98 | $5.98 | $5.57 | 500 |
| 2021-11-22 | $5.97 | $5.97 | $5.97 | $5.97 | $5.56 | 500 |
| 2021-11-19 | $6.00 | $6.00 | $5.97 | $5.97 | $5.56 | 1,259 |
| 2021-11-18 | $6.17 | $6.17 | $6.09 | $6.09 | $5.66 | 1,907 |
| 2021-11-17 | $6.38 | $6.38 | $6.38 | $6.38 | $5.94 | 400 |
| 2021-11-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.05 | 0 |
| 2021-11-15 | $6.51 | $6.51 | $6.50 | $6.50 | $6.05 | 582 |
| 2021-11-12 | $6.56 | $6.56 | $6.56 | $6.56 | $6.11 | 0 |
| 2021-11-11 | $6.39 | $6.56 | $6.39 | $6.56 | $6.11 | 400 |
| 2021-11-10 | $6.56 | $6.56 | $6.56 | $6.56 | $6.10 | 100 |
| 2021-11-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.05 | 0 |
| 2021-11-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.05 | 0 |
| 2021-11-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.05 | 75 |
| 2021-11-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.05 | 30 |
| 2021-11-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.05 | 353 |
| 2021-11-02 | $6.49 | $6.49 | $6.49 | $6.49 | $6.04 | 2,651 |
| 2021-11-01 | $6.62 | $6.62 | $6.49 | $6.49 | $6.04 | 2,651 |
| 2021-10-29 | $6.64 | $6.64 | $6.39 | $6.39 | $5.94 | 5,144 |
| 2021-10-28 | $6.65 | $7.22 | $6.65 | $6.71 | $6.25 | 17,809 |
| 2021-10-27 | $7.50 | $7.50 | $7.50 | $7.50 | $6.98 | 0 |
| 2021-10-26 | $7.50 | $7.50 | $7.50 | $7.50 | $6.98 | 100 |
| 2021-10-25 | $6.75 | $6.75 | $6.75 | $6.75 | $6.28 | 210 |
| 2021-10-22 | $6.75 | $6.75 | $6.75 | $6.75 | $6.28 | 300 |
| 2021-10-21 | $6.86 | $6.86 | $6.86 | $6.86 | $6.39 | 100 |
| 2021-10-20 | $6.86 | $6.86 | $6.86 | $6.86 | $6.39 | 500 |
| 2021-10-19 | $6.81 | $6.81 | $6.81 | $6.81 | $6.34 | 1,000 |
| 2021-10-18 | $6.85 | $6.85 | $6.74 | $6.74 | $6.27 | 2,091 |
| 2021-10-15 | $6.85 | $6.85 | $6.65 | $6.65 | $6.19 | 9,164 |
| 2021-10-14 | $6.88 | $6.88 | $6.88 | $6.88 | $6.40 | 3,500 |
| 2021-10-13 | $6.77 | $6.77 | $6.77 | $6.77 | $6.30 | 0 |
| 2021-10-12 | $6.79 | $6.79 | $6.77 | $6.77 | $6.30 | 801 |
| 2021-10-11 | $7.50 | $7.50 | $7.50 | $7.50 | $6.98 | 0 |
| 2021-10-08 | $7.50 | $7.50 | $7.50 | $7.50 | $6.98 | 100 |
| 2021-10-07 | $6.85 | $6.85 | $6.84 | $6.84 | $6.37 | 300 |
| 2021-10-06 | $6.91 | $6.91 | $6.85 | $6.85 | $6.38 | 17,400 |
| 2021-10-05 | $6.99 | $7.00 | $6.97 | $6.97 | $6.49 | 26,704 |
| 2021-10-04 | $7.50 | $7.50 | $7.50 | $7.50 | $6.98 | 0 |
| 2021-10-01 | $7.50 | $7.50 | $7.50 | $7.50 | $6.98 | 50 |
| 2021-09-30 | $7.50 | $7.50 | $7.50 | $7.50 | $6.98 | 0 |
| 2021-09-29 | $7.05 | $7.50 | $7.05 | $7.50 | $6.98 | 570 |
| 2021-09-28 | $7.05 | $7.05 | $7.05 | $7.05 | $6.56 | 0 |
| 2021-09-27 | $7.05 | $7.05 | $7.05 | $7.05 | $6.56 | 0 |
| 2021-09-24 | $7.05 | $7.05 | $7.05 | $7.05 | $6.56 | 0 |
| 2021-09-23 | $7.10 | $7.10 | $7.05 | $7.05 | $6.56 | 400 |
| 2021-09-22 | $7.10 | $7.10 | $7.10 | $7.10 | $6.61 | 2 |
| 2021-09-21 | $7.10 | $7.10 | $7.10 | $7.10 | $6.61 | 0 |
| 2021-09-20 | $7.10 | $7.10 | $7.10 | $7.10 | $6.61 | 0 |
| 2021-09-17 | $7.10 | $7.10 | $7.10 | $7.10 | $6.61 | 7,200 |
| 2021-09-16 | $7.10 | $7.10 | $7.10 | $7.10 | $6.61 | 600 |
| 2021-09-15 | $7.02 | $7.02 | $7.02 | $7.02 | $6.53 | 2,000 |
| 2021-09-14 | $7.02 | $7.02 | $7.02 | $7.02 | $6.53 | 0 |
| 2021-09-13 | $7.11 | $7.11 | $7.02 | $7.02 | $6.53 | 4,090 |
| 2021-09-10 | $7.50 | $7.50 | $7.11 | $7.11 | $6.62 | 28,893 |
| 2021-09-09 | $7.66 | $7.66 | $7.66 | $7.66 | $7.13 | 700 |
| 2021-09-08 | $8.31 | $8.95 | $8.31 | $8.95 | $8.33 | 8,005 |
| 2021-09-07 | $7.86 | $7.86 | $7.86 | $7.86 | $7.32 | 0 |
| 2021-09-03 | $7.86 | $7.86 | $7.86 | $7.86 | $7.32 | 0 |
| 2021-09-02 | $7.86 | $7.86 | $7.86 | $7.86 | $7.32 | 0 |
| 2021-09-01 | $7.86 | $7.86 | $7.86 | $7.86 | $7.32 | 1,200 |
| 2021-08-31 | $7.50 | $7.50 | $7.50 | $7.50 | $6.98 | 0 |
| 2021-08-30 | $7.50 | $7.50 | $7.50 | $7.50 | $6.98 | 0 |
| 2021-08-27 | $7.50 | $7.50 | $7.50 | $7.50 | $6.98 | 0 |
| 2021-08-26 | $7.50 | $7.50 | $7.50 | $7.50 | $6.98 | 0 |
| 2021-08-25 | $7.50 | $7.50 | $7.50 | $7.50 | $6.98 | 0 |
| 2021-08-24 | $7.50 | $7.50 | $7.50 | $7.50 | $6.98 | 0 |
| 2021-08-23 | $7.50 | $7.50 | $7.50 | $7.50 | $6.98 | 0 |
| 2021-08-20 | $7.50 | $7.50 | $7.50 | $7.50 | $6.98 | 450 |
| 2021-08-19 | $8.29 | $8.29 | $8.29 | $8.29 | $7.72 | 0 |
| 2021-08-18 | $8.40 | $8.85 | $8.25 | $8.29 | $7.72 | 1,434 |
| 2021-08-17 | $7.75 | $7.75 | $7.75 | $7.75 | $7.21 | 1,295 |
| 2021-08-16 | $9.00 | $9.00 | $8.80 | $8.80 | $8.19 | 1,201 |
| 2021-08-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.45 | 500 |
| 2021-08-12 | $8.85 | $8.85 | $8.85 | $8.85 | $8.24 | 200 |
| 2021-08-11 | $8.25 | $8.25 | $8.25 | $8.25 | $7.68 | 0 |
| 2021-08-10 | $8.25 | $8.25 | $8.25 | $8.25 | $7.68 | 200 |
| 2021-08-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.45 | 200 |
| 2021-08-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.14 | 0 |
| 2021-08-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.14 | 0 |
| 2021-08-04 | $8.75 | $8.75 | $7.90 | $8.75 | $8.14 | 1,300 |
| 2021-08-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.14 | 0 |
| 2021-08-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.14 | 0 |
| 2021-07-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.14 | 200 |
| 2021-07-29 | $8.79 | $8.79 | $8.79 | $8.79 | $8.18 | 37 |
| 2021-07-28 | $8.79 | $8.79 | $8.79 | $8.79 | $8.18 | 0 |
| 2021-07-27 | $8.79 | $8.79 | $8.79 | $8.79 | $8.18 | 0 |
| 2021-07-26 | $8.79 | $8.79 | $8.79 | $8.79 | $8.18 | 37 |
| 2021-07-23 | $8.79 | $8.79 | $8.79 | $8.79 | $8.18 | 111 |
| 2021-07-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.35 | 0 |
| 2021-07-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.35 | 0 |
| 2021-07-20 | $7.82 | $7.90 | $7.82 | $7.90 | $7.35 | 1,605 |
| 2021-07-19 | $8.63 | $8.63 | $8.63 | $8.63 | $8.03 | 1,200 |
| 2021-07-16 | $8.50 | $8.50 | $8.50 | $8.50 | $7.91 | 0 |
| 2021-07-15 | $8.50 | $8.50 | $8.50 | $8.50 | $7.91 | 205 |
| 2021-07-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.08 | 0 |
| 2021-07-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.08 | 0 |
| 2021-07-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.08 | 0 |
| 2021-07-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.08 | 116 |
| 2021-07-08 | $9.13 | $9.13 | $9.13 | $9.13 | $8.50 | 200 |
| 2021-07-07 | $9.13 | $9.13 | $9.13 | $9.13 | $8.50 | 0 |
| 2021-07-06 | $9.13 | $9.13 | $9.13 | $9.13 | $8.50 | 120 |
| 2021-07-02 | $8.95 | $8.95 | $8.95 | $8.95 | $8.33 | 300 |
| 2021-07-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.27 | 0 |
| 2021-06-30 | $8.88 | $8.88 | $8.88 | $8.88 | $8.27 | 3,400 |
| 2021-06-29 | $9.03 | $9.03 | $8.98 | $9.00 | $8.38 | 2,050 |
| 2021-06-28 | $9.13 | $9.13 | $9.13 | $9.13 | $8.50 | 0 |
| 2021-06-25 | $9.13 | $9.13 | $9.13 | $9.13 | $8.50 | 0 |
| 2021-06-24 | $9.13 | $9.13 | $9.13 | $9.13 | $8.50 | 0 |
| 2021-06-23 | $9.13 | $9.13 | $9.13 | $9.13 | $8.50 | 0 |
| 2021-06-22 | $9.13 | $9.13 | $9.13 | $9.13 | $8.50 | 224 |
| 2021-06-21 | $10.55 | $10.55 | $10.55 | $10.55 | $9.82 | 1,000 |
| 2021-06-18 | $10.55 | $10.55 | $10.55 | $10.55 | $9.82 | 0 |
| 2021-06-17 | $10.55 | $10.55 | $10.55 | $10.55 | $9.82 | 121 |
| 2021-06-16 | $10.44 | $10.44 | $10.44 | $10.44 | $9.72 | 0 |
| 2021-06-15 | $10.44 | $10.44 | $10.44 | $10.44 | $9.32 | 100 |
| 2021-06-14 | $10.69 | $11.45 | $9.52 | $9.52 | $8.50 | 3,620 |
| 2021-06-11 | $9.33 | $9.33 | $9.33 | $9.33 | $8.33 | 0 |
| 2021-06-10 | $9.33 | $9.33 | $9.33 | $9.33 | $8.33 | 0 |
| 2021-06-09 | $9.33 | $9.33 | $9.33 | $9.33 | $8.33 | 0 |
| 2021-06-08 | $9.33 | $9.33 | $9.33 | $9.33 | $8.33 | 0 |
| 2021-06-07 | $9.33 | $9.33 | $9.33 | $9.33 | $8.33 | 0 |
| 2021-06-04 | $9.33 | $9.33 | $9.33 | $9.33 | $8.33 | 0 |
| 2021-06-03 | $9.33 | $9.33 | $9.33 | $9.33 | $8.33 | 10 |
| 2021-06-02 | $9.33 | $9.33 | $9.33 | $9.33 | $8.33 | 0 |
| 2021-06-01 | $9.33 | $9.33 | $9.33 | $9.33 | $8.33 | 0 |
| 2021-05-28 | $9.33 | $9.33 | $9.33 | $9.33 | $8.33 | 0 |
| 2021-05-27 | $9.33 | $9.33 | $9.33 | $9.33 | $8.33 | 0 |
| 2021-05-26 | $9.33 | $9.33 | $9.33 | $9.33 | $8.33 | 65 |
| 2021-05-25 | $9.33 | $9.33 | $9.33 | $9.33 | $8.33 | 0 |
| 2021-05-24 | $9.33 | $9.33 | $9.33 | $9.33 | $8.33 | 110 |
| 2021-05-21 | $9.40 | $9.40 | $9.40 | $9.40 | $8.40 | 1 |
| 2021-05-20 | $9.40 | $9.40 | $9.40 | $9.40 | $8.40 | 1 |
| 2021-05-19 | $9.40 | $9.40 | $9.40 | $9.40 | $8.40 | 0 |
| 2021-05-18 | $9.40 | $9.40 | $9.40 | $9.40 | $8.40 | 3,598 |
| 2021-05-17 | $9.30 | $9.30 | $9.30 | $9.30 | $8.31 | 0 |
| 2021-05-14 | $9.30 | $9.30 | $9.30 | $9.30 | $8.31 | 320 |
| 2021-05-13 | $9.30 | $9.30 | $9.30 | $9.30 | $8.31 | 430 |
| 2021-05-12 | $9.15 | $9.15 | $9.15 | $9.15 | $8.17 | 0 |
| 2021-05-11 | $9.25 | $9.25 | $9.15 | $9.15 | $8.17 | 1,000 |
| 2021-05-10 | $9.25 | $9.25 | $9.25 | $9.25 | $8.26 | 0 |
| 2021-05-07 | $9.25 | $9.25 | $9.25 | $9.25 | $8.26 | 501 |
| 2021-05-06 | $9.40 | $9.40 | $9.40 | $9.40 | $8.40 | 0 |
| 2021-05-05 | $9.40 | $9.40 | $9.40 | $9.40 | $8.40 | 0 |
| 2021-05-04 | $9.40 | $9.40 | $9.40 | $9.40 | $8.40 | 0 |
| 2021-05-03 | $9.40 | $9.40 | $9.40 | $9.40 | $8.40 | 250 |
| 2021-04-30 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-04-29 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-04-28 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-04-27 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-04-26 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-04-23 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 1 |
| 2021-04-22 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-04-21 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-04-20 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-04-19 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-04-16 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-04-15 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-04-14 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-04-13 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-04-12 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 1 |
| 2021-04-09 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-04-08 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-04-07 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-04-06 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-04-05 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 1 |
| 2021-04-01 | $9.90 | $9.90 | $9.90 | $9.90 | $8.84 | 0 |
| 2021-03-31 | $9.50 | $9.90 | $9.50 | $9.90 | $8.84 | 10,400 |
| 2021-03-30 | $9.70 | $9.70 | $9.70 | $9.70 | $8.66 | 0 |
| 2021-03-29 | $9.70 | $9.70 | $9.70 | $9.70 | $8.66 | 0 |
| 2021-03-26 | $9.70 | $9.70 | $9.70 | $9.70 | $8.66 | 250 |
| 2021-03-25 | $9.50 | $9.50 | $9.50 | $9.50 | $8.49 | 7,700 |
| 2021-03-24 | $9.64 | $9.64 | $9.64 | $9.64 | $8.61 | 450 |
| 2021-03-23 | $9.50 | $9.50 | $9.50 | $9.50 | $8.49 | 5,000 |
| 2021-03-22 | $10.01 | $10.01 | $10.01 | $10.01 | $8.94 | 0 |
| 2021-03-19 | $10.01 | $10.01 | $10.01 | $10.01 | $8.94 | 0 |
| 2021-03-18 | $10.01 | $10.01 | $10.01 | $10.01 | $8.94 | 430 |
| 2021-03-17 | $10.00 | $10.00 | $10.00 | $10.00 | $8.93 | 0 |
| 2021-03-16 | $9.85 | $10.00 | $9.85 | $10.00 | $8.93 | 6,900 |
| 2021-03-15 | $9.85 | $9.85 | $9.85 | $9.85 | $8.80 | 81 |
| 2021-03-12 | $9.85 | $9.85 | $9.85 | $9.85 | $8.80 | 7,600 |
| 2021-03-11 | $9.85 | $9.85 | $9.85 | $9.85 | $8.80 | 4,900 |
| 2021-03-10 | $9.85 | $9.85 | $9.85 | $9.85 | $8.80 | 1,000 |
| 2021-03-09 | $9.55 | $9.55 | $9.55 | $9.55 | $8.53 | 0 |
| 2021-03-08 | $9.55 | $9.55 | $9.55 | $9.55 | $8.53 | 1,000 |
| 2021-03-05 | $9.54 | $9.54 | $9.54 | $9.54 | $8.52 | 0 |
| 2021-03-04 | $9.54 | $9.54 | $9.54 | $9.54 | $8.52 | 0 |
| 2021-03-03 | $9.54 | $9.54 | $9.54 | $9.54 | $8.52 | 0 |
| 2021-03-02 | $9.54 | $9.54 | $9.54 | $9.54 | $8.52 | 0 |
| 2021-03-01 | $9.54 | $9.54 | $9.54 | $9.54 | $8.52 | 0 |
| 2021-02-26 | $9.54 | $9.54 | $9.54 | $9.54 | $8.52 | 0 |
| 2021-02-25 | $9.54 | $9.54 | $9.54 | $9.54 | $8.52 | 0 |
| 2021-02-24 | $9.54 | $9.54 | $9.54 | $9.54 | $8.52 | 0 |
| 2021-02-23 | $9.54 | $9.54 | $9.54 | $9.54 | $8.52 | 0 |
| 2021-02-22 | $9.54 | $9.54 | $9.54 | $9.54 | $8.52 | 0 |
| 2021-02-19 | $9.54 | $9.54 | $9.54 | $9.54 | $8.52 | 0 |
| 2021-02-18 | $9.54 | $9.54 | $9.54 | $9.54 | $8.52 | 0 |
| 2021-02-17 | $9.54 | $9.54 | $9.54 | $9.54 | $8.52 | 0 |
| 2021-02-16 | $9.54 | $9.54 | $9.54 | $9.54 | $8.52 | 2 |
| 2021-02-12 | $9.54 | $9.54 | $9.54 | $9.54 | $8.52 | 11,000 |
| 2021-02-11 | $9.00 | $9.00 | $9.00 | $9.00 | $8.04 | 0 |
| 2021-02-10 | $9.00 | $9.00 | $9.00 | $9.00 | $8.04 | 0 |
| 2021-02-09 | $9.00 | $9.00 | $9.00 | $9.00 | $8.04 | 702 |
| 2021-02-08 | $9.77 | $9.77 | $9.77 | $9.77 | $8.73 | 100 |
| 2021-02-05 | $9.41 | $9.41 | $8.60 | $8.60 | $7.68 | 802 |
| 2021-02-04 | $9.56 | $9.56 | $9.56 | $9.56 | $8.54 | 20 |
| 2021-02-03 | $9.56 | $9.56 | $9.56 | $9.56 | $8.54 | 0 |
| 2021-02-02 | $9.56 | $9.56 | $9.56 | $9.56 | $8.54 | 0 |
| 2021-02-01 | $9.56 | $9.56 | $9.56 | $9.56 | $8.54 | 0 |
| 2021-01-29 | $9.56 | $9.56 | $9.56 | $9.56 | $8.54 | 0 |
| 2021-01-28 | $9.56 | $9.56 | $9.56 | $9.56 | $8.54 | 0 |
| 2021-01-27 | $9.56 | $9.56 | $9.56 | $9.56 | $8.54 | 0 |
| 2021-01-26 | $9.56 | $9.56 | $9.56 | $9.56 | $8.54 | 0 |
| 2021-01-25 | $9.56 | $9.56 | $9.56 | $9.56 | $8.54 | 0 |
| 2021-01-22 | $9.56 | $9.56 | $9.56 | $9.56 | $8.54 | 0 |
| 2021-01-21 | $9.56 | $9.56 | $9.56 | $9.56 | $8.54 | 0 |
| 2021-01-20 | $9.56 | $9.56 | $9.56 | $9.56 | $8.54 | 0 |
| 2021-01-19 | $9.56 | $9.56 | $9.56 | $9.56 | $8.54 | 180 |
| 2021-01-15 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 5 |
| 2021-01-14 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2021-01-13 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2021-01-12 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2021-01-11 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 1 |
| 2021-01-08 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2021-01-07 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2021-01-06 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2021-01-05 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 72 |
| 2021-01-04 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2020-12-31 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2020-12-30 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2020-12-29 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2020-12-28 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2020-12-24 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2020-12-23 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2020-12-22 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2020-12-21 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2020-12-18 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2020-12-17 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2020-12-16 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2020-12-15 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 50 |
| 2020-12-14 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 0 |
| 2020-12-11 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 30 |
| 2020-12-10 | $9.01 | $9.01 | $9.01 | $9.01 | $8.05 | 380 |
| 2020-12-09 | $9.02 | $9.32 | $9.02 | $9.32 | $8.32 | 35,180 |
| 2020-12-08 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 0 |
| 2020-12-07 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 0 |
| 2020-12-04 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 0 |
| 2020-12-03 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 0 |
| 2020-12-02 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 0 |
| 2020-12-01 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 0 |
| 2020-11-30 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 0 |
| 2020-11-27 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 0 |
| 2020-11-25 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 0 |
| 2020-11-24 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 0 |
| 2020-11-23 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 0 |
| 2020-11-20 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 0 |
| 2020-11-19 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 5 |
| 2020-11-18 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 0 |
| 2020-11-17 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 0 |
| 2020-11-16 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 1 |
| 2020-11-13 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 0 |
| 2020-11-12 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 0 |
| 2020-11-11 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 0 |
| 2020-11-10 | $7.56 | $7.56 | $7.56 | $7.56 | $6.75 | 100 |
| 2020-11-09 | $6.89 | $6.89 | $6.89 | $6.89 | $6.15 | 0 |
| 2020-11-06 | $6.89 | $6.89 | $6.89 | $6.89 | $6.15 | 362 |
| 2020-11-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.03 | 0 |
| 2020-11-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.03 | 0 |
| 2020-11-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.03 | 0 |
| 2020-11-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.03 | 1 |
| 2020-10-30 | $6.75 | $6.75 | $6.75 | $6.75 | $6.03 | 1 |
| 2020-10-29 | $6.75 | $6.75 | $6.75 | $6.75 | $6.03 | 500 |
| 2020-10-28 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 0 |
| 2020-10-27 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 0 |
| 2020-10-26 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 0 |
| 2020-10-23 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 0 |
| 2020-10-22 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 0 |
| 2020-10-21 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 0 |
| 2020-10-20 | $7.35 | $7.35 | $7.35 | $7.35 | $6.56 | 1,000 |
| 2020-10-19 | $7.28 | $7.28 | $7.28 | $7.28 | $6.50 | 0 |
| 2020-10-16 | $7.28 | $7.28 | $7.28 | $7.28 | $6.50 | 0 |
| 2020-10-15 | $7.28 | $7.28 | $7.28 | $7.28 | $6.50 | 0 |
| 2020-10-14 | $7.28 | $7.28 | $7.28 | $7.28 | $6.50 | 0 |
| 2020-10-13 | $7.28 | $7.28 | $7.28 | $7.28 | $6.50 | 0 |
| 2020-10-12 | $7.28 | $7.28 | $7.28 | $7.28 | $6.50 | 0 |
| 2020-10-09 | $7.28 | $7.28 | $7.28 | $7.28 | $6.50 | 0 |
| 2020-10-08 | $7.28 | $7.28 | $7.28 | $7.28 | $6.50 | 502 |
| 2020-10-07 | $7.33 | $7.33 | $7.33 | $7.33 | $6.55 | 150 |
| 2020-10-06 | $7.65 | $7.65 | $7.65 | $7.65 | $6.83 | 0 |
| 2020-10-05 | $7.65 | $7.65 | $7.65 | $7.65 | $6.83 | 0 |
| 2020-10-02 | $7.65 | $7.65 | $7.65 | $7.65 | $6.83 | 1,500 |
| 2020-10-01 | $8.00 | $8.00 | $7.65 | $7.65 | $6.83 | 200 |
| 2020-09-30 | $8.53 | $8.53 | $8.53 | $8.53 | $7.62 | 0 |
| 2020-09-29 | $8.53 | $8.53 | $8.53 | $8.53 | $7.62 | 0 |
| 2020-09-28 | $8.53 | $8.53 | $8.53 | $8.53 | $7.62 | 0 |
| 2020-09-25 | $8.53 | $8.53 | $8.53 | $8.53 | $7.62 | 0 |
| 2020-09-24 | $8.53 | $8.53 | $8.53 | $8.53 | $7.62 | 100 |
| 2020-09-23 | $8.73 | $8.73 | $8.73 | $8.73 | $7.80 | 1 |
| 2020-09-22 | $8.73 | $8.73 | $8.73 | $8.73 | $7.80 | 0 |
| 2020-09-21 | $8.73 | $8.73 | $8.73 | $8.73 | $7.80 | 0 |
| 2020-09-18 | $8.73 | $8.73 | $8.73 | $8.73 | $7.80 | 121 |
| 2020-09-17 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 0 |
| 2020-09-16 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 0 |
| 2020-09-15 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 0 |
| 2020-09-14 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 0 |
| 2020-09-11 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 0 |
| 2020-09-10 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 0 |
| 2020-09-09 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 0 |
| 2020-09-08 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 0 |
| 2020-09-04 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 0 |
| 2020-09-03 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 0 |
| 2020-09-02 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 0 |
| 2020-09-01 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 0 |
| 2020-08-31 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 0 |
| 2020-08-28 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 100 |
| 2020-08-27 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-26 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-25 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-24 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-21 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-20 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-19 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-18 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-17 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-14 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-13 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-12 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-11 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-10 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-07 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-06 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-05 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-04 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-08-03 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-07-31 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-07-30 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-07-29 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-07-28 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-07-27 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-07-24 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-07-23 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 374 |
| 2020-07-22 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 0 |
| 2020-07-14 | $8.71 | $8.71 | $8.71 | $8.71 | $7.78 | 374 |
| 2020-05-29 | $8.55 | $8.55 | $8.55 | $8.55 | $7.64 | 99 |
| 2020-05-26 | $8.55 | $8.55 | $8.55 | $8.55 | $7.64 | 62 |
| 2020-04-21 | $8.55 | $8.55 | $8.55 | $8.55 | $7.64 | 1 |
| 2020-03-17 | $8.55 | $8.55 | $8.55 | $8.55 | $7.64 | 5,000 |
| 2020-02-14 | $11.35 | $11.35 | $11.35 | $11.35 | $10.14 | 600 |
| 2020-01-09 | $11.41 | $11.41 | $11.41 | $11.41 | $10.19 | 1 |
| 2019-12-19 | $11.41 | $11.41 | $11.41 | $11.41 | $10.19 | 1 |
| 2019-12-16 | $11.41 | $11.41 | $11.41 | $11.41 | $10.19 | 856 |
| 2019-11-05 | $11.16 | $11.16 | $11.16 | $11.16 | $9.97 | 15,000 |
| 2019-10-31 | $10.81 | $10.81 | $10.81 | $10.81 | $9.66 | 9 |
| 2019-10-29 | $10.81 | $10.81 | $10.81 | $10.81 | $9.66 | 46,823 |
| 2019-09-19 | $10.81 | $10.81 | $10.81 | $10.81 | $9.66 | 3,366 |
| 2019-09-18 | $10.81 | $10.81 | $10.81 | $10.81 | $9.66 | 43,459 |
| 2019-09-12 | $10.81 | $10.81 | $10.81 | $10.81 | $9.66 | 5,000 |
| 2019-08-28 | $10.81 | $10.81 | $10.81 | $10.81 | $9.66 | 20 |
| 2019-08-07 | $10.81 | $10.81 | $10.81 | $10.81 | $9.66 | 100 |
| 2019-07-01 | $11.10 | $11.10 | $11.10 | $11.10 | $9.91 | 5,000 |
| 2019-05-29 | $10.10 | $10.10 | $10.10 | $10.10 | $9.02 | 3,000 |
| 2019-05-28 | $10.41 | $10.41 | $10.41 | $10.41 | $9.30 | 158 |
| 2019-04-04 | $10.98 | $10.98 | $10.98 | $10.98 | $9.81 | 2,912 |
| 2019-01-10 | $11.43 | $11.43 | $11.43 | $11.43 | $10.21 | 8,000 |
| 2019-01-09 | $11.40 | $11.40 | $11.40 | $11.40 | $10.18 | 2,000 |
| 2018-12-14 | $11.18 | $11.18 | $11.18 | $11.18 | $9.99 | 9,000 |
| 2018-11-21 | $9.65 | $9.65 | $9.65 | $9.65 | $8.62 | 7,500 |
| 2018-11-19 | $10.10 | $10.10 | $9.65 | $9.65 | $8.62 | 13,000 |
| 2018-11-12 | $9.84 | $9.84 | $9.84 | $9.84 | $8.78 | 839 |
| 2018-11-09 | $9.85 | $9.85 | $9.85 | $9.85 | $8.80 | 4,000 |
| 2018-10-25 | $10.30 | $10.30 | $10.30 | $10.30 | $9.20 | 25,000 |
| 2018-10-17 | $11.44 | $11.44 | $11.44 | $11.44 | $10.22 | 380 |
| 2018-10-12 | $10.75 | $10.75 | $10.75 | $10.75 | $9.60 | 620 |
| 2018-09-13 | $11.55 | $11.55 | $11.55 | $11.55 | $10.32 | 5,100 |
| 2018-09-11 | $11.92 | $11.92 | $11.92 | $11.92 | $10.65 | 214 |
| 2018-08-17 | $10.69 | $10.69 | $10.69 | $10.69 | $9.55 | 103 |
| 2018-08-16 | $10.69 | $10.69 | $10.65 | $10.65 | $9.51 | 206 |
| 2018-08-15 | $11.84 | $11.84 | $11.84 | $11.84 | $10.58 | 100 |
| 2018-07-30 | $11.49 | $11.49 | $11.49 | $11.49 | $10.26 | 3 |
| 2018-07-23 | $11.49 | $11.49 | $11.49 | $11.49 | $10.26 | 2,000 |
| 2018-07-18 | $11.40 | $11.44 | $11.40 | $11.44 | $10.22 | 7,500 |
| 2018-07-17 | $11.43 | $11.43 | $11.05 | $11.05 | $9.87 | 3,100 |
| 2018-05-03 | $16.80 | $16.80 | $16.80 | $16.80 | $15.01 | 58 |
| 2018-04-27 | $16.80 | $16.80 | $16.80 | $16.80 | $15.01 | 97 |
| 2018-03-27 | $16.80 | $16.80 | $16.80 | $16.80 | $15.01 | 58 |
| 2017-12-12 | $16.80 | $16.80 | $16.80 | $16.80 | $15.01 | 8,000 |
| 2017-11-20 | $16.80 | $16.80 | $16.80 | $16.80 | $15.01 | 809 |
Rubis (RBSFY) News Headlines
Recent Rubis (RBSFY) News
Similar Companies to Rubis (RBSFY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |