Ra Medical Systems Inc (RMED) Exchange: NYSE MKT
Data as of May 2, 2025
$0.92 ($-0.02) -2.60%
Ra Medical Systems Inc - Daily Information
Click for more stock information on Ra Medical Systems Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.95 |
| Previous Close | $0.92 |
| High | $0.95 |
| Low | $0.90 |
| Adjusted Open | $0.95 |
| Previous Adjusted Close | $0.92 |
| Adjusted High | $0.95 |
| Adjusted Low | $0.90 |
About Ra Medical Systems Inc (RMED)
Ra Medical Systems Inc
Invest in Ra Medical Systems Inc (RMED)
Historical Stock Data for Ra Medical Systems Inc (RMED)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | $0.95 | $0.95 | $0.90 | $0.92 | $0.92 | 76,250 |
| 2023-06-29 | $0.97 | $1.00 | $0.93 | $0.94 | $0.94 | 44,788 |
| 2023-06-28 | $1.00 | $1.00 | $0.91 | $0.94 | $0.94 | 82,383 |
| 2023-06-27 | $0.98 | $1.00 | $0.94 | $0.98 | $0.98 | 11,866 |
| 2023-06-26 | $0.99 | $1.02 | $0.92 | $0.96 | $0.96 | 49,881 |
| 2023-06-23 | $1.02 | $1.04 | $0.97 | $1.01 | $1.01 | 40,372 |
| 2023-06-22 | $1.08 | $1.12 | $1.01 | $1.02 | $1.02 | 96,475 |
| 2023-06-21 | $1.12 | $1.12 | $1.07 | $1.08 | $1.08 | 13,211 |
| 2023-06-20 | $1.06 | $1.12 | $1.06 | $1.08 | $1.08 | 32,176 |
| 2023-06-16 | $1.08 | $1.13 | $1.06 | $1.06 | $1.06 | 39,962 |
| 2023-06-15 | $1.14 | $1.14 | $1.06 | $1.08 | $1.08 | 25,620 |
| 2023-06-14 | $1.15 | $1.17 | $1.09 | $1.10 | $1.10 | 26,966 |
| 2023-06-13 | $1.16 | $1.19 | $1.05 | $1.09 | $1.09 | 102,197 |
| 2023-06-12 | $1.14 | $1.30 | $1.09 | $1.16 | $1.16 | 557,988 |
| 2023-06-09 | $1.11 | $1.17 | $1.11 | $1.11 | $1.11 | 46,281 |
| 2023-06-08 | $1.14 | $1.14 | $1.11 | $1.13 | $1.13 | 15,958 |
| 2023-06-07 | $1.17 | $1.17 | $1.10 | $1.13 | $1.13 | 42,274 |
| 2023-06-06 | $1.12 | $1.28 | $1.07 | $1.13 | $1.13 | 188,549 |
| 2023-06-05 | $1.06 | $1.08 | $1.05 | $1.07 | $1.07 | 4,414 |
| 2023-06-02 | $1.08 | $1.09 | $1.02 | $1.05 | $1.05 | 77,029 |
| 2023-06-01 | $1.13 | $1.13 | $1.02 | $1.08 | $1.08 | 41,008 |
| 2023-05-31 | $1.05 | $1.07 | $1.05 | $1.05 | $1.05 | 37,890 |
| 2023-05-30 | $1.03 | $1.06 | $1.02 | $1.05 | $1.05 | 17,331 |
| 2023-05-26 | $1.10 | $1.10 | $1.03 | $1.07 | $1.07 | 15,463 |
| 2023-05-25 | $1.06 | $1.13 | $1.04 | $1.06 | $1.06 | 85,603 |
| 2023-05-24 | $1.12 | $1.13 | $1.06 | $1.07 | $1.07 | 22,013 |
| 2023-05-23 | $1.20 | $1.32 | $1.02 | $1.12 | $1.12 | 309,691 |
| 2023-05-22 | $1.13 | $1.22 | $1.13 | $1.20 | $1.20 | 37,069 |
| 2023-05-19 | $1.15 | $1.19 | $1.15 | $1.18 | $1.18 | 20,501 |
| 2023-05-18 | $1.13 | $1.20 | $1.13 | $1.15 | $1.15 | 19,044 |
| 2023-05-17 | $1.18 | $1.25 | $1.12 | $1.13 | $1.13 | 60,096 |
| 2023-05-16 | $1.19 | $1.19 | $1.13 | $1.18 | $1.18 | 27,002 |
| 2023-05-15 | $1.15 | $1.26 | $1.13 | $1.21 | $1.21 | 67,855 |
| 2023-05-12 | $1.15 | $1.33 | $1.15 | $1.25 | $1.25 | 176,509 |
| 2023-05-11 | $1.22 | $1.25 | $1.14 | $1.16 | $1.16 | 65,724 |
| 2023-05-10 | $1.20 | $1.31 | $1.12 | $1.22 | $1.22 | 157,778 |
| 2023-05-09 | $1.30 | $1.30 | $1.22 | $1.24 | $1.24 | 52,916 |
| 2023-05-08 | $1.26 | $1.29 | $1.25 | $1.27 | $1.27 | 19,420 |
| 2023-05-05 | $1.26 | $1.32 | $1.25 | $1.25 | $1.25 | 29,466 |
| 2023-05-04 | $1.20 | $1.24 | $1.20 | $1.24 | $1.24 | 25,676 |
| 2023-05-03 | $1.24 | $1.26 | $1.21 | $1.22 | $1.22 | 45,574 |
| 2023-05-02 | $1.29 | $1.33 | $1.23 | $1.23 | $1.23 | 48,845 |
| 2023-05-01 | $1.32 | $1.32 | $1.27 | $1.31 | $1.31 | 9,183 |
| 2023-04-28 | $1.38 | $1.38 | $1.28 | $1.29 | $1.29 | 20,974 |
| 2023-04-27 | $1.31 | $1.40 | $1.26 | $1.27 | $1.27 | 44,794 |
| 2023-04-26 | $1.35 | $1.42 | $1.26 | $1.31 | $1.31 | 70,784 |
| 2023-04-25 | $1.40 | $1.42 | $1.32 | $1.32 | $1.32 | 15,715 |
| 2023-04-24 | $1.47 | $1.55 | $1.40 | $1.40 | $1.40 | 44,083 |
| 2023-04-21 | $1.41 | $1.48 | $1.39 | $1.48 | $1.48 | 20,601 |
| 2023-04-20 | $1.42 | $1.45 | $1.41 | $1.44 | $1.44 | 6,065 |
| 2023-04-19 | $1.49 | $1.50 | $1.38 | $1.44 | $1.44 | 21,732 |
| 2023-04-18 | $1.63 | $1.63 | $1.49 | $1.53 | $1.53 | 100,745 |
| 2023-04-17 | $1.41 | $1.58 | $1.37 | $1.56 | $1.56 | 87,442 |
| 2023-04-14 | $1.39 | $1.46 | $1.30 | $1.39 | $1.39 | 205,323 |
| 2023-04-13 | $1.33 | $1.41 | $1.33 | $1.39 | $1.39 | 39,057 |
| 2023-04-12 | $1.50 | $1.50 | $1.36 | $1.36 | $1.36 | 42,849 |
| 2023-04-11 | $1.47 | $1.49 | $1.42 | $1.46 | $1.46 | 53,344 |
| 2023-04-10 | $1.55 | $1.70 | $1.45 | $1.49 | $1.49 | 345,907 |
| 2023-04-06 | $1.54 | $1.56 | $1.47 | $1.51 | $1.51 | 24,733 |
| 2023-04-05 | $1.53 | $1.59 | $1.45 | $1.49 | $1.49 | 26,988 |
| 2023-04-04 | $1.61 | $1.61 | $1.53 | $1.56 | $1.56 | 13,431 |
| 2023-04-03 | $1.59 | $1.60 | $1.53 | $1.56 | $1.56 | 20,899 |
| 2023-03-31 | $1.56 | $1.59 | $1.43 | $1.53 | $1.53 | 60,150 |
| 2023-03-30 | $1.52 | $1.58 | $1.45 | $1.49 | $1.49 | 25,954 |
| 2023-03-29 | $1.62 | $1.62 | $1.51 | $1.51 | $1.51 | 21,011 |
| 2023-03-28 | $1.53 | $1.64 | $1.53 | $1.56 | $1.56 | 12,421 |
| 2023-03-27 | $1.45 | $1.53 | $1.45 | $1.52 | $1.52 | 15,505 |
| 2023-03-24 | $1.44 | $1.46 | $1.40 | $1.44 | $1.44 | 16,516 |
| 2023-03-23 | $1.54 | $1.54 | $1.30 | $1.42 | $1.42 | 91,600 |
| 2023-03-22 | $1.69 | $1.70 | $1.36 | $1.49 | $1.49 | 176,400 |
| 2023-03-21 | $1.78 | $1.80 | $1.66 | $1.69 | $1.69 | 40,775 |
| 2023-03-20 | $1.78 | $1.79 | $1.60 | $1.60 | $1.60 | 49,839 |
| 2023-03-17 | $1.87 | $1.96 | $1.69 | $1.69 | $1.69 | 80,495 |
| 2023-03-16 | $1.80 | $1.96 | $1.78 | $1.91 | $1.91 | 61,852 |
| 2023-03-15 | $1.74 | $1.81 | $1.73 | $1.75 | $1.75 | 91,846 |
| 2023-03-14 | $1.79 | $1.88 | $1.74 | $1.77 | $1.77 | 43,446 |
| 2023-03-13 | $1.59 | $1.80 | $1.53 | $1.76 | $1.76 | 61,701 |
| 2023-03-10 | $1.79 | $1.82 | $1.52 | $1.64 | $1.64 | 127,609 |
| 2023-03-09 | $1.93 | $1.99 | $1.62 | $1.80 | $1.80 | 362,892 |
| 2023-03-08 | $1.95 | $2.10 | $1.86 | $1.89 | $1.89 | 99,146 |
| 2023-03-07 | $2.25 | $2.33 | $1.85 | $1.95 | $1.95 | 287,496 |
| 2023-03-06 | $2.21 | $2.37 | $2.17 | $2.27 | $2.27 | 251,180 |
| 2023-03-03 | $2.33 | $2.45 | $2.00 | $2.13 | $2.13 | 244,641 |
| 2023-03-02 | $2.60 | $2.61 | $2.30 | $2.34 | $2.34 | 63,388 |
| 2023-03-01 | $2.76 | $2.80 | $2.60 | $2.62 | $2.62 | 38,338 |
| 2023-02-28 | $2.65 | $2.80 | $2.64 | $2.71 | $2.71 | 45,522 |
| 2023-02-27 | $2.78 | $2.81 | $2.59 | $2.67 | $2.67 | 49,617 |
| 2023-02-24 | $2.75 | $2.93 | $2.75 | $2.81 | $2.81 | 32,163 |
| 2023-02-23 | $2.85 | $2.87 | $2.77 | $2.83 | $2.83 | 23,556 |
| 2023-02-22 | $2.83 | $2.89 | $2.75 | $2.78 | $2.78 | 29,145 |
| 2023-02-21 | $2.87 | $2.90 | $2.80 | $2.85 | $2.85 | 28,116 |
| 2023-02-17 | $2.91 | $2.99 | $2.79 | $2.87 | $2.87 | 36,709 |
| 2023-02-16 | $2.97 | $2.99 | $2.90 | $2.97 | $2.97 | 21,784 |
| 2023-02-15 | $2.99 | $2.99 | $2.90 | $2.97 | $2.97 | 104,741 |
| 2023-02-14 | $2.98 | $3.12 | $2.86 | $2.96 | $2.96 | 111,068 |
| 2023-02-13 | $2.87 | $3.05 | $2.81 | $2.96 | $2.96 | 68,404 |
| 2023-02-10 | $2.88 | $2.90 | $2.72 | $2.81 | $2.81 | 47,252 |
| 2023-02-09 | $2.89 | $3.01 | $2.76 | $2.78 | $2.78 | 77,727 |
| 2023-02-08 | $2.89 | $3.11 | $2.82 | $2.84 | $2.84 | 155,816 |
| 2023-02-07 | $2.95 | $3.10 | $2.87 | $2.92 | $2.92 | 154,469 |
| 2023-02-06 | $3.08 | $3.22 | $3.00 | $3.02 | $3.02 | 119,061 |
| 2023-02-03 | $2.91 | $3.14 | $2.91 | $3.04 | $3.04 | 96,305 |
| 2023-02-02 | $3.05 | $3.13 | $2.95 | $2.98 | $2.98 | 128,937 |
| 2023-02-01 | $3.08 | $3.20 | $2.92 | $3.02 | $3.02 | 277,078 |
| 2023-01-31 | $3.29 | $3.29 | $2.81 | $3.11 | $3.11 | 137,348 |
| 2023-01-30 | $3.27 | $3.27 | $3.15 | $3.16 | $3.16 | 47,416 |
| 2023-01-27 | $3.26 | $3.29 | $3.13 | $3.27 | $3.27 | 82,104 |
| 2023-01-26 | $3.48 | $3.59 | $3.19 | $3.27 | $3.27 | 161,038 |
| 2023-01-25 | $3.35 | $3.48 | $3.32 | $3.46 | $3.46 | 82,010 |
| 2023-01-24 | $3.39 | $3.55 | $3.35 | $3.40 | $3.40 | 120,097 |
| 2023-01-23 | $3.46 | $3.68 | $3.32 | $3.45 | $3.45 | 204,188 |
| 2023-01-20 | $3.26 | $3.49 | $3.16 | $3.35 | $3.35 | 251,520 |
| 2023-01-19 | $3.73 | $3.75 | $3.40 | $3.44 | $3.44 | 118,175 |
| 2023-01-18 | $3.69 | $4.05 | $3.65 | $3.72 | $3.72 | 223,073 |
| 2023-01-17 | $3.89 | $3.95 | $3.55 | $3.66 | $3.66 | 183,645 |
| 2023-01-13 | $3.60 | $4.10 | $3.54 | $3.83 | $3.83 | 302,251 |
| 2023-01-12 | $3.69 | $4.48 | $3.43 | $3.75 | $3.75 | 1,768,585 |
| 2023-01-11 | $4.57 | $4.92 | $3.09 | $3.15 | $3.15 | 886,933 |
| 2023-01-10 | $6.35 | $6.40 | $4.38 | $4.60 | $4.60 | 758,140 |
| 2023-01-09 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2023-01-06 | $7.21 | $7.21 | $6.38 | $6.41 | $6.41 | 110,153 |
| 2023-01-05 | $6.78 | $6.84 | $5.95 | $6.78 | $6.78 | 289,437 |
| 2023-01-04 | $6.36 | $7.25 | $6.29 | $6.78 | $6.78 | 418,803 |
| 2023-01-03 | $5.95 | $6.34 | $5.74 | $6.31 | $6.31 | 354,643 |
| 2022-12-30 | $5.00 | $5.97 | $4.85 | $5.89 | $5.89 | 653,930 |
| 2022-12-29 | $4.55 | $4.99 | $4.50 | $4.99 | $4.99 | 225,900 |
| 2022-12-28 | $3.86 | $4.72 | $3.80 | $4.68 | $4.68 | 319,616 |
| 2022-12-27 | $4.27 | $4.34 | $3.87 | $3.90 | $3.90 | 130,411 |
| 2022-12-23 | $3.94 | $4.58 | $3.90 | $4.34 | $4.34 | 436,799 |
| 2022-12-22 | $4.44 | $4.44 | $3.75 | $3.87 | $3.87 | 319,343 |
| 2022-12-21 | $5.05 | $5.25 | $4.42 | $4.46 | $4.46 | 230,792 |
| 2022-12-20 | $5.30 | $5.36 | $4.80 | $5.01 | $5.01 | 293,388 |
| 2022-12-19 | $5.43 | $6.05 | $5.05 | $5.34 | $5.34 | 605,229 |
| 2022-12-16 | $4.89 | $5.50 | $4.89 | $5.45 | $5.45 | 461,753 |
| 2022-12-15 | $5.10 | $5.52 | $4.78 | $4.78 | $4.78 | 374,145 |
| 2022-12-14 | $4.70 | $5.45 | $4.58 | $5.31 | $5.31 | 494,096 |
| 2022-12-13 | $5.53 | $5.57 | $4.70 | $4.70 | $4.70 | 386,916 |
| 2022-12-12 | $5.21 | $5.75 | $5.05 | $5.47 | $5.47 | 814,436 |
| 2022-12-09 | $4.42 | $6.30 | $4.36 | $4.97 | $4.97 | 4,042,909 |
| 2022-12-08 | $5.00 | $5.35 | $4.22 | $4.54 | $4.54 | 2,041,786 |
| 2022-12-07 | $5.05 | $5.24 | $4.61 | $4.84 | $4.84 | 2,357,453 |
| 2022-12-06 | $3.85 | $5.82 | $3.85 | $5.55 | $5.55 | 21,892,635 |
| 2022-12-05 | $4.05 | $4.29 | $3.59 | $4.17 | $4.17 | 3,228,519 |
| 2022-12-02 | $4.05 | $4.97 | $3.48 | $4.63 | $4.63 | 23,704,694 |
| 2022-12-01 | $3.08 | $3.30 | $2.78 | $3.17 | $3.17 | 24,020,236 |
| 2022-11-30 | $2.17 | $2.62 | $2.03 | $2.45 | $2.45 | 862,360 |
| 2022-11-29 | $2.32 | $2.44 | $2.09 | $2.11 | $2.11 | 149,876 |
| 2022-11-28 | $2.42 | $2.50 | $2.22 | $2.23 | $2.23 | 121,574 |
| 2022-11-25 | $2.56 | $2.59 | $2.44 | $2.48 | $2.48 | 42,999 |
| 2022-11-23 | $2.39 | $2.63 | $2.34 | $2.55 | $2.55 | 167,350 |
| 2022-11-22 | $2.65 | $2.79 | $2.30 | $2.35 | $2.35 | 181,036 |
| 2022-11-21 | $2.82 | $2.90 | $2.65 | $2.67 | $2.67 | 66,705 |
| 2022-11-18 | $2.94 | $2.95 | $2.81 | $2.83 | $2.83 | 104,553 |
| 2022-11-17 | $2.82 | $2.92 | $2.80 | $2.85 | $2.85 | 43,515 |
| 2022-11-16 | $3.12 | $3.15 | $2.80 | $2.90 | $2.90 | 121,845 |
| 2022-11-15 | $3.24 | $3.49 | $3.04 | $3.14 | $3.14 | 146,682 |
| 2022-11-14 | $3.29 | $3.46 | $3.20 | $3.20 | $3.20 | 107,836 |
| 2022-11-11 | $3.05 | $3.48 | $3.00 | $3.43 | $3.43 | 196,089 |
| 2022-11-10 | $2.90 | $3.05 | $2.84 | $3.04 | $3.04 | 119,546 |
| 2022-11-09 | $3.01 | $3.05 | $2.80 | $2.84 | $2.84 | 231,506 |
| 2022-11-08 | $3.36 | $3.36 | $3.07 | $3.09 | $3.09 | 135,903 |
| 2022-11-07 | $3.56 | $3.60 | $3.24 | $3.38 | $3.38 | 127,689 |
| 2022-11-04 | $3.75 | $3.83 | $3.54 | $3.61 | $3.61 | 123,887 |
| 2022-11-03 | $3.47 | $3.90 | $3.47 | $3.73 | $3.73 | 449,846 |
| 2022-11-02 | $3.78 | $3.82 | $3.50 | $3.53 | $3.53 | 198,633 |
| 2022-11-01 | $3.49 | $3.95 | $3.42 | $3.82 | $3.82 | 382,612 |
| 2022-10-31 | $3.65 | $3.68 | $3.43 | $3.55 | $3.55 | 169,675 |
| 2022-10-28 | $3.97 | $3.99 | $3.67 | $3.74 | $3.74 | 252,081 |
| 2022-10-27 | $4.53 | $4.64 | $3.95 | $3.95 | $3.95 | 338,914 |
| 2022-10-26 | $4.55 | $4.68 | $4.48 | $4.55 | $4.55 | 117,238 |
| 2022-10-25 | $4.49 | $4.75 | $4.46 | $4.61 | $4.61 | 292,004 |
| 2022-10-24 | $4.88 | $4.97 | $4.50 | $4.61 | $4.61 | 304,782 |
| 2022-10-21 | $4.83 | $5.08 | $4.76 | $4.93 | $4.93 | 296,371 |
| 2022-10-20 | $4.95 | $5.75 | $4.73 | $4.97 | $4.97 | 1,228,506 |
| 2022-10-19 | $6.05 | $6.05 | $5.10 | $5.15 | $5.15 | 1,533,515 |
| 2022-10-18 | $7.70 | $7.75 | $5.93 | $6.29 | $6.29 | 17,390,374 |
| 2022-10-17 | $5.01 | $5.60 | $5.01 | $5.45 | $5.45 | 4,095,652 |
| 2022-10-14 | $5.01 | $5.34 | $4.86 | $4.92 | $4.92 | 736,008 |
| 2022-10-13 | $5.13 | $5.19 | $4.85 | $4.91 | $4.91 | 919,641 |
| 2022-10-12 | $6.22 | $6.22 | $5.52 | $5.63 | $5.63 | 886,101 |
| 2022-10-11 | $6.46 | $6.46 | $5.75 | $6.12 | $6.12 | 709,625 |
| 2022-10-10 | $6.21 | $6.55 | $6.13 | $6.44 | $6.44 | 757,868 |
| 2022-10-07 | $6.80 | $6.80 | $6.10 | $6.26 | $6.26 | 1,059,772 |
| 2022-10-06 | $6.84 | $6.91 | $6.46 | $6.78 | $6.78 | 1,423,734 |
| 2022-10-05 | $6.50 | $7.48 | $6.01 | $6.45 | $6.45 | 4,256,192 |
| 2022-10-04 | $6.88 | $7.35 | $6.03 | $6.54 | $6.54 | 2,042,987 |
| 2022-10-03 | $5.75 | $6.89 | $5.44 | $6.63 | $6.63 | 1,304,620 |
| 2022-09-30 | $0.13 | $0.14 | $0.11 | $0.12 | $0.12 | 19,661,550 |
| 2022-09-29 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 18,146,960 |
| 2022-09-28 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 11,703,492 |
| 2022-09-27 | $0.12 | $0.14 | $0.11 | $0.14 | $0.14 | 23,113,572 |
| 2022-09-26 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 4,955,947 |
| 2022-09-23 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 6,011,491 |
| 2022-09-22 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 12,400,692 |
| 2022-09-21 | $0.17 | $0.18 | $0.13 | $0.13 | $0.13 | 77,107,671 |
| 2022-09-20 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 12,210,790 |
| 2022-09-19 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 4,087,953 |
| 2022-09-16 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 6,851,570 |
| 2022-09-15 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 8,672,258 |
| 2022-09-14 | $0.16 | $0.18 | $0.16 | $0.16 | $0.16 | 9,010,751 |
| 2022-09-13 | $0.17 | $0.18 | $0.15 | $0.16 | $0.16 | 6,533,127 |
| 2022-09-12 | $0.22 | $0.22 | $0.17 | $0.17 | $0.17 | 58,322,300 |
| 2022-09-09 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 1,294,227 |
| 2022-09-08 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 1,512,320 |
| 2022-09-07 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 1,406,047 |
| 2022-09-06 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 2,377,775 |
| 2022-09-02 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 1,092,019 |
| 2022-09-01 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 2,374,785 |
| 2022-08-31 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 6,517,740 |
| 2022-08-30 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 964,361 |
| 2022-08-29 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 614,547 |
| 2022-08-26 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 2,824,711 |
| 2022-08-25 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 2,219,876 |
| 2022-08-24 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,056,075 |
| 2022-08-23 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 2,089,105 |
| 2022-08-22 | $0.16 | $0.17 | $0.14 | $0.14 | $0.14 | 4,905,284 |
| 2022-08-19 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 2,839,823 |
| 2022-08-18 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 1,978,700 |
| 2022-08-17 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 1,374,280 |
| 2022-08-16 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 4,118,668 |
| 2022-08-15 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 2,560,117 |
| 2022-08-12 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 2,205,564 |
| 2022-08-11 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 3,246,185 |
| 2022-08-10 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 3,760,075 |
| 2022-08-09 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 3,189,057 |
| 2022-08-08 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 2,880,969 |
| 2022-08-05 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 2,960,996 |
| 2022-08-04 | $0.18 | $0.22 | $0.18 | $0.19 | $0.19 | 8,316,262 |
| 2022-08-03 | $0.17 | $0.19 | $0.16 | $0.17 | $0.17 | 7,560,442 |
| 2022-08-02 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 3,705,591 |
| 2022-08-01 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 4,477,961 |
| 2022-07-29 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 5,685,303 |
| 2022-07-28 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 3,091,991 |
| 2022-07-27 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 4,635,370 |
| 2022-07-26 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 5,728,276 |
| 2022-07-25 | $0.18 | $0.19 | $0.15 | $0.18 | $0.18 | 11,480,573 |
| 2022-07-22 | $0.21 | $0.22 | $0.16 | $0.16 | $0.16 | 30,114,673 |
| 2022-07-21 | $0.36 | $0.37 | $0.34 | $0.35 | $0.35 | 890,688 |
| 2022-07-20 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 1,279,380 |
| 2022-07-19 | $0.36 | $0.37 | $0.34 | $0.35 | $0.35 | 1,373,051 |
| 2022-07-18 | $0.36 | $0.38 | $0.33 | $0.35 | $0.35 | 2,622,229 |
| 2022-07-15 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 920,636 |
| 2022-07-14 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 1,217,550 |
| 2022-07-13 | $0.33 | $0.37 | $0.32 | $0.36 | $0.36 | 1,745,193 |
| 2022-07-12 | $0.34 | $0.36 | $0.33 | $0.35 | $0.35 | 1,655,858 |
| 2022-07-11 | $0.36 | $0.36 | $0.32 | $0.35 | $0.35 | 3,188,821 |
| 2022-07-08 | $0.36 | $0.38 | $0.35 | $0.35 | $0.35 | 2,786,852 |
| 2022-07-07 | $0.36 | $0.39 | $0.35 | $0.35 | $0.35 | 5,292,584 |
| 2022-07-06 | $0.37 | $0.42 | $0.35 | $0.39 | $0.39 | 14,028,967 |
| 2022-07-05 | $0.45 | $0.59 | $0.40 | $0.43 | $0.43 | 150,662,838 |
| 2022-07-01 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 734,601 |
| 2022-06-30 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 469,603 |
| 2022-06-29 | $0.31 | $0.33 | $0.30 | $0.32 | $0.32 | 810,696 |
| 2022-06-28 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 296,462 |
| 2022-06-27 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 442,430 |
| 2022-06-24 | $0.31 | $0.34 | $0.30 | $0.33 | $0.33 | 1,036,930 |
| 2022-06-23 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 660,674 |
| 2022-06-22 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 756,243 |
| 2022-06-21 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 781,669 |
| 2022-06-17 | $0.31 | $0.32 | $0.28 | $0.28 | $0.28 | 623,190 |
| 2022-06-16 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 566,100 |
| 2022-06-15 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 424,808 |
| 2022-06-14 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 713,848 |
| 2022-06-13 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 1,459,386 |
| 2022-06-10 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 766,868 |
| 2022-06-09 | $0.34 | $0.36 | $0.34 | $0.34 | $0.34 | 1,083,359 |
| 2022-06-08 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 1,187,233 |
| 2022-06-07 | $0.31 | $0.34 | $0.30 | $0.33 | $0.33 | 1,920,328 |
| 2022-06-06 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 614,351 |
| 2022-06-03 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 656,573 |
| 2022-06-02 | $0.30 | $0.34 | $0.30 | $0.33 | $0.33 | 1,025,058 |
| 2022-06-01 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 662,843 |
| 2022-05-31 | $0.30 | $0.32 | $0.29 | $0.31 | $0.31 | 1,745,849 |
| 2022-05-27 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 1,071,785 |
| 2022-05-26 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 445,037 |
| 2022-05-25 | $0.29 | $0.31 | $0.28 | $0.29 | $0.29 | 742,401 |
| 2022-05-24 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 717,355 |
| 2022-05-23 | $0.31 | $0.32 | $0.29 | $0.31 | $0.31 | 1,430,654 |
| 2022-05-20 | $0.28 | $0.31 | $0.27 | $0.30 | $0.30 | 1,815,161 |
| 2022-05-19 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 756,647 |
| 2022-05-18 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 894,745 |
| 2022-05-17 | $0.29 | $0.32 | $0.27 | $0.29 | $0.29 | 1,135,592 |
| 2022-05-16 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 924,359 |
| 2022-05-13 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 1,247,792 |
| 2022-05-12 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 1,009,268 |
| 2022-05-11 | $0.31 | $0.32 | $0.27 | $0.27 | $0.27 | 2,642,512 |
| 2022-05-10 | $0.32 | $0.33 | $0.29 | $0.31 | $0.31 | 2,270,289 |
| 2022-05-09 | $0.33 | $0.35 | $0.31 | $0.31 | $0.31 | 1,311,132 |
| 2022-05-06 | $0.36 | $0.39 | $0.34 | $0.36 | $0.36 | 2,338,939 |
| 2022-05-05 | $0.37 | $0.39 | $0.35 | $0.36 | $0.36 | 494,002 |
| 2022-05-04 | $0.37 | $0.37 | $0.35 | $0.37 | $0.37 | 679,615 |
| 2022-05-03 | $0.36 | $0.37 | $0.34 | $0.37 | $0.37 | 822,792 |
| 2022-05-02 | $0.33 | $0.36 | $0.31 | $0.35 | $0.35 | 2,954,319 |
| 2022-04-29 | $0.39 | $0.39 | $0.33 | $0.33 | $0.33 | 2,424,059 |
| 2022-04-28 | $0.30 | $0.39 | $0.29 | $0.37 | $0.37 | 9,341,720 |
| 2022-04-27 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 1,036,810 |
| 2022-04-26 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 1,129,213 |
| 2022-04-25 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 1,070,643 |
| 2022-04-22 | $0.33 | $0.35 | $0.32 | $0.32 | $0.32 | 1,129,132 |
| 2022-04-21 | $0.34 | $0.36 | $0.33 | $0.33 | $0.33 | 1,404,659 |
| 2022-04-20 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 689,234 |
| 2022-04-19 | $0.34 | $0.36 | $0.32 | $0.34 | $0.34 | 1,165,683 |
| 2022-04-18 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 1,041,216 |
| 2022-04-14 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 791,980 |
| 2022-04-13 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 1,331,764 |
| 2022-04-12 | $0.38 | $0.38 | $0.31 | $0.34 | $0.34 | 3,766,243 |
| 2022-04-11 | $0.40 | $0.40 | $0.35 | $0.37 | $0.37 | 2,318,887 |
| 2022-04-08 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 1,211,108 |
| 2022-04-07 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 847,574 |
| 2022-04-06 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 1,072,134 |
| 2022-04-05 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 1,895,291 |
| 2022-04-04 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 1,675,886 |
| 2022-04-01 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 1,175,044 |
| 2022-03-31 | $0.40 | $0.43 | $0.39 | $0.40 | $0.40 | 1,925,895 |
| 2022-03-30 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 2,736,167 |
| 2022-03-29 | $0.45 | $0.45 | $0.40 | $0.42 | $0.42 | 2,572,575 |
| 2022-03-28 | $0.41 | $0.45 | $0.38 | $0.43 | $0.43 | 5,962,778 |
| 2022-03-25 | $0.42 | $0.43 | $0.39 | $0.40 | $0.40 | 3,323,783 |
| 2022-03-24 | $0.43 | $0.46 | $0.42 | $0.44 | $0.44 | 6,456,264 |
| 2022-03-23 | $0.52 | $0.53 | $0.49 | $0.51 | $0.51 | 4,913,235 |
| 2022-03-22 | $0.54 | $0.54 | $0.46 | $0.51 | $0.51 | 5,560,576 |
| 2022-03-21 | $0.50 | $0.58 | $0.49 | $0.52 | $0.52 | 7,617,322 |
| 2022-03-18 | $0.46 | $0.50 | $0.45 | $0.47 | $0.47 | 3,728,228 |
| 2022-03-17 | $0.43 | $0.48 | $0.42 | $0.46 | $0.46 | 4,358,923 |
| 2022-03-16 | $0.43 | $0.45 | $0.40 | $0.42 | $0.42 | 3,014,567 |
| 2022-03-15 | $0.44 | $0.44 | $0.41 | $0.44 | $0.44 | 2,112,786 |
| 2022-03-14 | $0.46 | $0.50 | $0.43 | $0.44 | $0.44 | 4,611,486 |
| 2022-03-11 | $0.39 | $0.49 | $0.38 | $0.41 | $0.41 | 5,929,191 |
| 2022-03-10 | $0.39 | $0.42 | $0.38 | $0.40 | $0.40 | 2,976,193 |
| 2022-03-09 | $0.40 | $0.42 | $0.38 | $0.38 | $0.38 | 2,796,104 |
| 2022-03-08 | $0.38 | $0.39 | $0.34 | $0.38 | $0.38 | 4,408,360 |
| 2022-03-07 | $0.39 | $0.42 | $0.38 | $0.39 | $0.39 | 4,876,735 |
| 2022-03-04 | $0.46 | $0.50 | $0.38 | $0.42 | $0.42 | 6,284,957 |
| 2022-03-03 | $0.50 | $0.55 | $0.44 | $0.45 | $0.45 | 9,200,276 |
| 2022-03-02 | $0.47 | $0.59 | $0.44 | $0.49 | $0.49 | 12,969,766 |
| 2022-03-01 | $0.44 | $0.75 | $0.41 | $0.50 | $0.50 | 85,470,404 |
| 2022-02-28 | $0.40 | $0.48 | $0.40 | $0.43 | $0.43 | 10,001,409 |
| 2022-02-25 | $0.38 | $0.54 | $0.37 | $0.42 | $0.42 | 37,306,567 |
| 2022-02-24 | $0.33 | $0.36 | $0.30 | $0.35 | $0.35 | 3,792,426 |
| 2022-02-23 | $0.35 | $0.37 | $0.34 | $0.34 | $0.34 | 2,301,244 |
| 2022-02-22 | $0.37 | $0.38 | $0.33 | $0.36 | $0.36 | 3,649,119 |
| 2022-02-18 | $0.41 | $0.44 | $0.38 | $0.38 | $0.38 | 4,322,268 |
| 2022-02-17 | $0.42 | $0.44 | $0.39 | $0.39 | $0.39 | 4,300,289 |
| 2022-02-16 | $0.40 | $0.43 | $0.39 | $0.42 | $0.42 | 4,666,053 |
| 2022-02-15 | $0.38 | $0.41 | $0.37 | $0.40 | $0.40 | 5,246,476 |
| 2022-02-14 | $0.40 | $0.40 | $0.36 | $0.38 | $0.38 | 3,511,719 |
| 2022-02-11 | $0.43 | $0.44 | $0.38 | $0.40 | $0.40 | 8,273,339 |
| 2022-02-10 | $0.38 | $0.42 | $0.38 | $0.40 | $0.40 | 7,406,880 |
| 2022-02-09 | $0.39 | $0.40 | $0.36 | $0.39 | $0.39 | 8,213,182 |
| 2022-02-08 | $0.36 | $0.40 | $0.35 | $0.37 | $0.37 | 10,978,905 |
| 2022-02-07 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 9,362,458 |
| 2022-02-04 | $0.33 | $0.37 | $0.33 | $0.36 | $0.36 | 32,068,044 |
| 2022-02-03 | $0.82 | $0.84 | $0.70 | $0.70 | $0.70 | 1,559,558 |
| 2022-02-02 | $0.92 | $0.94 | $0.87 | $0.87 | $0.87 | 405,578 |
| 2022-02-01 | $0.95 | $1.04 | $0.86 | $0.92 | $0.92 | 416,433 |
| 2022-01-31 | $1.00 | $1.00 | $0.94 | $0.95 | $0.95 | 231,575 |
| 2022-01-28 | $0.90 | $0.97 | $0.90 | $0.96 | $0.96 | 122,077 |
| 2022-01-27 | $0.97 | $0.97 | $0.88 | $0.89 | $0.89 | 166,312 |
| 2022-01-26 | $1.10 | $1.12 | $0.95 | $0.97 | $0.97 | 228,226 |
| 2022-01-25 | $1.01 | $1.06 | $0.99 | $1.05 | $1.05 | 383,882 |
| 2022-01-24 | $1.00 | $1.08 | $0.94 | $1.03 | $1.03 | 219,599 |
| 2022-01-21 | $1.23 | $1.23 | $1.06 | $1.06 | $1.06 | 119,667 |
| 2022-01-20 | $1.22 | $1.26 | $1.16 | $1.16 | $1.16 | 121,565 |
| 2022-01-19 | $1.23 | $1.24 | $1.20 | $1.21 | $1.21 | 115,146 |
| 2022-01-18 | $1.28 | $1.29 | $1.22 | $1.24 | $1.24 | 123,921 |
| 2022-01-14 | $1.41 | $1.43 | $1.35 | $1.38 | $1.38 | 79,491 |
| 2022-01-13 | $1.45 | $1.48 | $1.41 | $1.41 | $1.41 | 79,908 |
| 2022-01-12 | $1.53 | $1.54 | $1.45 | $1.47 | $1.47 | 80,892 |
| 2022-01-11 | $1.46 | $1.54 | $1.41 | $1.53 | $1.53 | 49,841 |
| 2022-01-10 | $1.48 | $1.49 | $1.41 | $1.47 | $1.47 | 124,854 |
| 2022-01-07 | $1.52 | $1.58 | $1.49 | $1.51 | $1.51 | 186,375 |
| 2022-01-06 | $1.53 | $1.57 | $1.50 | $1.51 | $1.51 | 71,942 |
| 2022-01-05 | $1.60 | $1.65 | $1.54 | $1.55 | $1.55 | 88,785 |
| 2022-01-04 | $1.67 | $1.68 | $1.60 | $1.62 | $1.62 | 61,840 |
| 2022-01-03 | $1.58 | $1.69 | $1.56 | $1.68 | $1.68 | 116,564 |
| 2021-12-31 | $1.62 | $1.64 | $1.56 | $1.56 | $1.56 | 158,922 |
| 2021-12-30 | $1.59 | $1.67 | $1.55 | $1.63 | $1.63 | 248,353 |
| 2021-12-29 | $1.59 | $1.67 | $1.53 | $1.62 | $1.62 | 318,329 |
| 2021-12-28 | $1.68 | $1.69 | $1.53 | $1.57 | $1.57 | 152,394 |
| 2021-12-27 | $1.70 | $1.73 | $1.65 | $1.68 | $1.68 | 97,620 |
| 2021-12-23 | $1.68 | $1.77 | $1.64 | $1.73 | $1.73 | 106,689 |
| 2021-12-22 | $1.60 | $1.66 | $1.58 | $1.65 | $1.65 | 128,092 |
| 2021-12-21 | $1.60 | $1.66 | $1.55 | $1.60 | $1.60 | 272,051 |
| 2021-12-20 | $1.64 | $1.68 | $1.53 | $1.58 | $1.58 | 207,493 |
| 2021-12-17 | $1.54 | $1.65 | $1.50 | $1.65 | $1.65 | 95,588 |
| 2021-12-16 | $1.65 | $1.70 | $1.55 | $1.55 | $1.55 | 224,333 |
| 2021-12-15 | $1.76 | $1.77 | $1.55 | $1.65 | $1.65 | 407,926 |
| 2021-12-14 | $1.81 | $1.83 | $1.71 | $1.75 | $1.75 | 160,036 |
| 2021-12-13 | $1.95 | $2.01 | $1.81 | $1.82 | $1.82 | 62,959 |
| 2021-12-10 | $1.92 | $1.96 | $1.87 | $1.92 | $1.92 | 39,168 |
| 2021-12-09 | $1.99 | $2.04 | $1.92 | $1.94 | $1.94 | 57,861 |
| 2021-12-08 | $1.85 | $2.02 | $1.85 | $1.99 | $1.99 | 116,271 |
| 2021-12-07 | $1.82 | $1.92 | $1.82 | $1.85 | $1.85 | 136,850 |
| 2021-12-06 | $1.72 | $1.84 | $1.48 | $1.82 | $1.82 | 232,926 |
| 2021-12-03 | $1.88 | $1.91 | $1.72 | $1.74 | $1.74 | 215,557 |
| 2021-12-02 | $2.05 | $2.07 | $1.75 | $1.88 | $1.88 | 523,395 |
| 2021-12-01 | $2.23 | $2.29 | $2.03 | $2.07 | $2.07 | 216,584 |
| 2021-11-30 | $2.37 | $2.44 | $2.19 | $2.23 | $2.23 | 237,443 |
| 2021-11-29 | $2.38 | $2.49 | $2.33 | $2.37 | $2.37 | 115,638 |
| 2021-11-26 | $2.50 | $2.52 | $2.32 | $2.45 | $2.45 | 237,716 |
| 2021-11-24 | $2.56 | $2.80 | $2.43 | $2.57 | $2.57 | 630,107 |
| 2021-11-23 | $2.47 | $2.61 | $2.32 | $2.42 | $2.42 | 352,848 |
| 2021-11-22 | $2.54 | $2.69 | $2.44 | $2.62 | $2.62 | 215,433 |
| 2021-11-19 | $2.51 | $2.60 | $2.47 | $2.55 | $2.55 | 149,504 |
| 2021-11-18 | $2.64 | $2.66 | $2.46 | $2.52 | $2.52 | 310,507 |
| 2021-11-17 | $2.59 | $2.74 | $2.59 | $2.66 | $2.66 | 92,267 |
| 2021-11-16 | $2.70 | $2.71 | $2.50 | $2.65 | $2.65 | 243,728 |
| 2021-11-15 | $2.90 | $2.90 | $2.77 | $2.78 | $2.78 | 247,460 |
| 2021-11-12 | $2.89 | $2.97 | $2.82 | $2.85 | $2.85 | 145,209 |
| 2021-11-11 | $2.99 | $2.99 | $2.89 | $2.92 | $2.92 | 141,264 |
| 2021-11-10 | $2.94 | $2.98 | $2.88 | $2.93 | $2.93 | 188,884 |
| 2021-11-09 | $3.06 | $3.06 | $2.91 | $2.94 | $2.94 | 217,038 |
| 2021-11-08 | $3.00 | $3.08 | $3.00 | $3.00 | $3.00 | 140,173 |
| 2021-11-05 | $3.07 | $3.11 | $3.00 | $3.03 | $3.03 | 142,296 |
| 2021-11-04 | $3.10 | $3.13 | $3.04 | $3.09 | $3.09 | 122,515 |
| 2021-11-03 | $3.17 | $3.19 | $3.05 | $3.13 | $3.13 | 316,513 |
| 2021-11-02 | $3.00 | $3.25 | $2.97 | $3.12 | $3.12 | 438,302 |
| 2021-11-01 | $2.99 | $3.07 | $2.99 | $3.02 | $3.02 | 193,169 |
| 2021-10-29 | $3.00 | $3.05 | $2.98 | $3.00 | $3.00 | 187,914 |
| 2021-10-28 | $3.01 | $3.07 | $2.99 | $3.05 | $3.05 | 216,982 |
| 2021-10-27 | $3.07 | $3.11 | $2.98 | $3.01 | $3.01 | 258,783 |
| 2021-10-26 | $2.99 | $3.13 | $2.96 | $3.06 | $3.06 | 435,794 |
| 2021-10-25 | $2.99 | $3.06 | $2.98 | $3.01 | $3.01 | 278,275 |
| 2021-10-22 | $3.16 | $3.16 | $2.87 | $3.01 | $3.01 | 1,020,876 |
| 2021-10-21 | $3.22 | $3.49 | $3.13 | $3.22 | $3.22 | 4,656,876 |
| 2021-10-20 | $3.02 | $3.06 | $2.97 | $3.00 | $3.00 | 367,087 |
| 2021-10-19 | $3.10 | $3.14 | $3.01 | $3.09 | $3.09 | 662,034 |
| 2021-10-18 | $3.08 | $3.12 | $3.01 | $3.07 | $3.07 | 396,155 |
| 2021-10-15 | $3.15 | $3.19 | $3.03 | $3.05 | $3.05 | 236,486 |
| 2021-10-14 | $3.26 | $3.28 | $3.13 | $3.19 | $3.19 | 330,711 |
| 2021-10-13 | $3.29 | $3.35 | $3.15 | $3.20 | $3.20 | 300,340 |
| 2021-10-12 | $3.32 | $3.46 | $3.10 | $3.34 | $3.34 | 814,639 |
| 2021-10-11 | $3.06 | $3.53 | $3.03 | $3.34 | $3.34 | 1,838,140 |
| 2021-10-08 | $3.11 | $3.18 | $2.91 | $2.92 | $2.92 | 363,598 |
| 2021-10-07 | $3.04 | $3.14 | $3.02 | $3.03 | $3.03 | 225,321 |
| 2021-10-06 | $3.00 | $3.05 | $2.90 | $3.01 | $3.01 | 186,199 |
| 2021-10-05 | $2.97 | $3.05 | $2.88 | $2.97 | $2.97 | 174,363 |
| 2021-10-04 | $3.06 | $3.09 | $2.92 | $2.94 | $2.94 | 219,457 |
| 2021-10-01 | $3.13 | $3.19 | $2.99 | $3.01 | $3.01 | 247,095 |
| 2021-09-30 | $3.11 | $3.23 | $3.02 | $3.14 | $3.14 | 257,116 |
| 2021-09-29 | $3.18 | $3.23 | $3.00 | $3.04 | $3.04 | 188,706 |
| 2021-09-28 | $3.35 | $3.40 | $3.11 | $3.18 | $3.18 | 224,780 |
| 2021-09-27 | $3.04 | $3.52 | $3.03 | $3.35 | $3.35 | 657,730 |
| 2021-09-24 | $3.01 | $3.12 | $3.00 | $3.04 | $3.04 | 72,721 |
| 2021-09-23 | $3.10 | $3.16 | $2.99 | $3.11 | $3.11 | 172,016 |
| 2021-09-22 | $3.15 | $3.17 | $2.95 | $3.00 | $3.00 | 339,921 |
| 2021-09-21 | $2.97 | $3.65 | $2.92 | $3.22 | $3.22 | 2,483,332 |
| 2021-09-20 | $2.99 | $3.10 | $2.85 | $2.89 | $2.89 | 341,582 |
| 2021-09-17 | $2.98 | $3.23 | $2.97 | $3.13 | $3.13 | 306,522 |
| 2021-09-16 | $2.98 | $3.05 | $2.93 | $2.98 | $2.98 | 113,633 |
| 2021-09-15 | $2.94 | $3.07 | $2.94 | $3.02 | $3.02 | 173,965 |
| 2021-09-14 | $3.09 | $3.12 | $2.93 | $2.94 | $2.94 | 326,088 |
| 2021-09-13 | $3.15 | $3.25 | $3.04 | $3.10 | $3.10 | 284,485 |
| 2021-09-10 | $3.12 | $3.36 | $3.09 | $3.16 | $3.16 | 305,514 |
| 2021-09-09 | $2.99 | $3.25 | $2.98 | $3.11 | $3.11 | 227,565 |
| 2021-09-08 | $3.16 | $3.23 | $2.97 | $3.04 | $3.04 | 240,515 |
| 2021-09-07 | $3.18 | $3.30 | $3.13 | $3.13 | $3.13 | 188,062 |
| 2021-09-03 | $3.27 | $3.36 | $3.16 | $3.19 | $3.19 | 228,528 |
| 2021-09-02 | $3.10 | $3.31 | $3.10 | $3.26 | $3.26 | 227,144 |
| 2021-09-01 | $3.22 | $3.35 | $3.13 | $3.14 | $3.14 | 220,967 |
| 2021-08-31 | $3.00 | $3.29 | $2.99 | $3.27 | $3.27 | 513,149 |
| 2021-08-30 | $3.14 | $3.17 | $2.98 | $3.02 | $3.02 | 331,804 |
| 2021-08-27 | $2.99 | $3.29 | $2.97 | $3.14 | $3.14 | 850,893 |
| 2021-08-26 | $3.08 | $3.12 | $2.93 | $3.01 | $3.01 | 311,020 |
| 2021-08-25 | $2.97 | $3.13 | $2.90 | $3.03 | $3.03 | 325,752 |
| 2021-08-24 | $2.99 | $3.07 | $2.82 | $2.97 | $2.97 | 353,955 |
| 2021-08-23 | $2.70 | $2.95 | $2.70 | $2.93 | $2.93 | 441,273 |
| 2021-08-20 | $2.53 | $2.69 | $2.50 | $2.69 | $2.69 | 479,461 |
| 2021-08-19 | $2.62 | $2.68 | $2.52 | $2.56 | $2.56 | 386,462 |
| 2021-08-18 | $2.60 | $2.89 | $2.51 | $2.67 | $2.67 | 1,508,062 |
| 2021-08-17 | $2.80 | $2.81 | $2.38 | $2.47 | $2.47 | 1,512,848 |
| 2021-08-16 | $3.31 | $3.31 | $2.92 | $2.99 | $2.99 | 2,129,942 |
| 2021-08-13 | $3.32 | $3.43 | $3.16 | $3.29 | $3.29 | 675,965 |
| 2021-08-12 | $3.36 | $3.45 | $3.25 | $3.32 | $3.32 | 601,898 |
| 2021-08-11 | $3.24 | $3.39 | $3.21 | $3.36 | $3.36 | 1,468,966 |
| 2021-08-10 | $3.31 | $3.35 | $3.17 | $3.25 | $3.25 | 406,354 |
| 2021-08-09 | $3.32 | $3.40 | $3.23 | $3.33 | $3.33 | 776,523 |
| 2021-08-06 | $3.36 | $3.42 | $3.21 | $3.35 | $3.35 | 479,006 |
| 2021-08-05 | $3.21 | $3.35 | $3.15 | $3.28 | $3.28 | 657,980 |
| 2021-08-04 | $3.32 | $3.35 | $3.22 | $3.28 | $3.28 | 685,860 |
| 2021-08-03 | $3.79 | $3.82 | $3.30 | $3.35 | $3.35 | 2,641,790 |
| 2021-08-02 | $3.63 | $5.10 | $3.59 | $4.07 | $4.07 | 26,552,655 |
| 2021-07-30 | $3.45 | $3.68 | $3.30 | $3.43 | $3.43 | 1,936,382 |
| 2021-07-29 | $3.35 | $3.57 | $3.22 | $3.37 | $3.37 | 751,786 |
| 2021-07-28 | $3.25 | $3.41 | $3.22 | $3.37 | $3.37 | 339,698 |
| 2021-07-27 | $3.22 | $3.30 | $3.09 | $3.24 | $3.24 | 637,405 |
| 2021-07-26 | $3.36 | $3.42 | $3.21 | $3.25 | $3.25 | 543,934 |
| 2021-07-23 | $3.65 | $3.68 | $3.31 | $3.37 | $3.37 | 1,936,204 |
| 2021-07-22 | $3.89 | $3.89 | $3.51 | $3.66 | $3.66 | 1,347,803 |
| 2021-07-21 | $3.52 | $3.75 | $3.45 | $3.74 | $3.74 | 782,033 |
| 2021-07-20 | $3.33 | $3.61 | $3.28 | $3.53 | $3.53 | 527,227 |
| 2021-07-19 | $3.40 | $3.50 | $3.25 | $3.35 | $3.35 | 338,056 |
| 2021-07-16 | $3.50 | $3.60 | $3.40 | $3.45 | $3.45 | 277,688 |
| 2021-07-15 | $3.58 | $3.68 | $3.45 | $3.52 | $3.52 | 290,009 |
| 2021-07-14 | $3.83 | $3.86 | $3.30 | $3.55 | $3.55 | 737,048 |
| 2021-07-13 | $3.99 | $4.37 | $3.76 | $3.83 | $3.83 | 1,686,106 |
| 2021-07-12 | $4.12 | $4.20 | $3.91 | $4.02 | $4.02 | 470,328 |
| 2021-07-09 | $4.10 | $4.25 | $4.01 | $4.08 | $4.08 | 733,384 |
| 2021-07-08 | $3.71 | $4.36 | $3.50 | $4.21 | $4.21 | 1,969,958 |
| 2021-07-07 | $4.11 | $4.28 | $3.76 | $3.79 | $3.79 | 802,519 |
| 2021-07-06 | $4.70 | $4.70 | $4.00 | $4.00 | $4.00 | 1,192,578 |
| 2021-07-02 | $4.40 | $5.24 | $4.20 | $4.72 | $4.72 | 3,298,900 |
| 2021-07-01 | $4.45 | $4.67 | $4.34 | $4.43 | $4.43 | 651,239 |
| 2021-06-30 | $4.65 | $4.75 | $4.37 | $4.37 | $4.37 | 705,063 |
| 2021-06-29 | $5.15 | $5.18 | $4.54 | $4.64 | $4.64 | 918,960 |
| 2021-06-28 | $5.20 | $5.20 | $4.80 | $4.97 | $4.97 | 699,741 |
| 2021-06-25 | $5.15 | $5.35 | $4.85 | $5.23 | $5.23 | 875,336 |
| 2021-06-24 | $5.18 | $5.30 | $5.02 | $5.13 | $5.13 | 564,458 |
| 2021-06-23 | $4.89 | $5.32 | $4.78 | $5.20 | $5.20 | 1,769,007 |
| 2021-06-22 | $4.82 | $4.97 | $4.66 | $4.93 | $4.93 | 1,765,711 |
| 2021-06-21 | $5.23 | $5.33 | $4.65 | $4.78 | $4.78 | 918,164 |
| 2021-06-18 | $5.20 | $5.60 | $5.13 | $5.22 | $5.22 | 983,392 |
| 2021-06-17 | $5.21 | $5.45 | $5.11 | $5.21 | $5.21 | 587,111 |
| 2021-06-16 | $5.28 | $5.60 | $5.00 | $5.38 | $5.38 | 1,001,709 |
| 2021-06-15 | $5.62 | $5.72 | $5.04 | $5.23 | $5.23 | 1,166,316 |
| 2021-06-14 | $6.40 | $6.59 | $5.55 | $5.65 | $5.65 | 1,646,460 |
| 2021-06-11 | $6.25 | $6.43 | $5.75 | $5.95 | $5.95 | 1,827,536 |
| 2021-06-10 | $6.77 | $7.04 | $5.82 | $6.61 | $6.61 | 2,841,470 |
| 2021-06-09 | $7.56 | $8.88 | $7.00 | $7.09 | $7.09 | 6,275,285 |
| 2021-06-08 | $8.84 | $8.84 | $6.84 | $7.35 | $7.35 | 11,691,924 |
| 2021-06-07 | $6.93 | $9.82 | $6.43 | $9.14 | $9.14 | 127,856,022 |
| 2021-06-04 | $4.48 | $7.64 | $4.23 | $4.88 | $4.88 | 37,404,639 |
| 2021-06-03 | $4.19 | $5.47 | $3.92 | $4.35 | $4.35 | 11,758,829 |
| 2021-06-02 | $3.50 | $4.20 | $3.39 | $3.72 | $3.72 | 3,829,975 |
| 2021-06-01 | $3.36 | $3.48 | $3.28 | $3.39 | $3.39 | 1,358,510 |
| 2021-05-28 | $3.23 | $3.43 | $3.21 | $3.25 | $3.25 | 959,035 |
| 2021-05-27 | $3.27 | $3.48 | $3.22 | $3.28 | $3.28 | 1,374,733 |
| 2021-05-26 | $3.11 | $3.53 | $3.01 | $3.25 | $3.25 | 2,442,809 |
| 2021-05-25 | $3.15 | $3.22 | $3.06 | $3.12 | $3.12 | 1,073,161 |
| 2021-05-24 | $3.24 | $3.36 | $3.11 | $3.16 | $3.16 | 2,004,923 |
| 2021-05-21 | $3.18 | $3.70 | $3.15 | $3.36 | $3.36 | 3,832,403 |
| 2021-05-20 | $3.10 | $3.18 | $2.93 | $3.15 | $3.15 | 2,706,060 |
| 2021-05-19 | $3.02 | $3.12 | $2.85 | $3.03 | $3.03 | 1,094,439 |
| 2021-05-18 | $3.21 | $3.23 | $3.02 | $3.05 | $3.05 | 965,467 |
| 2021-05-17 | $3.40 | $3.53 | $3.18 | $3.21 | $3.21 | 1,475,967 |
| 2021-05-14 | $3.58 | $3.71 | $3.35 | $3.54 | $3.54 | 1,990,431 |
| 2021-05-13 | $3.76 | $4.26 | $3.53 | $3.55 | $3.55 | 4,117,274 |
| 2021-05-12 | $4.10 | $6.37 | $3.55 | $3.92 | $3.92 | 75,900,807 |
| 2021-05-11 | $3.44 | $3.56 | $3.25 | $3.32 | $3.32 | 621,464 |
| 2021-05-10 | $3.89 | $4.00 | $3.61 | $3.61 | $3.61 | 466,354 |
| 2021-05-07 | $3.68 | $4.17 | $3.52 | $4.13 | $4.13 | 1,372,332 |
| 2021-05-06 | $3.59 | $4.15 | $3.41 | $3.78 | $3.78 | 4,044,909 |
| 2021-05-05 | $4.02 | $4.94 | $3.47 | $3.66 | $3.66 | 4,473,634 |
| 2021-05-04 | $3.77 | $4.07 | $3.55 | $3.72 | $3.72 | 1,497,541 |
| 2021-05-03 | $3.86 | $3.96 | $3.72 | $3.72 | $3.72 | 396,388 |
| 2021-04-30 | $4.14 | $4.22 | $3.88 | $3.89 | $3.89 | 337,091 |
| 2021-04-29 | $4.26 | $4.47 | $4.01 | $4.22 | $4.22 | 845,239 |
| 2021-04-28 | $4.34 | $4.34 | $4.08 | $4.11 | $4.11 | 125,198 |
| 2021-04-27 | $4.19 | $4.30 | $4.18 | $4.28 | $4.28 | 218,725 |
| 2021-04-26 | $4.09 | $4.34 | $4.01 | $4.25 | $4.25 | 522,592 |
| 2021-04-23 | $3.87 | $4.15 | $3.81 | $4.04 | $4.04 | 221,565 |
| 2021-04-22 | $3.75 | $4.00 | $3.69 | $3.87 | $3.87 | 128,819 |
| 2021-04-21 | $3.68 | $3.96 | $3.65 | $3.73 | $3.73 | 233,670 |
| 2021-04-20 | $3.99 | $4.30 | $3.60 | $3.71 | $3.71 | 511,846 |
| 2021-04-19 | $3.77 | $4.00 | $3.61 | $3.87 | $3.87 | 471,743 |
| 2021-04-16 | $3.97 | $3.97 | $3.70 | $3.81 | $3.81 | 218,261 |
| 2021-04-15 | $4.07 | $4.07 | $3.81 | $3.87 | $3.87 | 109,685 |
| 2021-04-14 | $3.99 | $4.27 | $3.91 | $3.95 | $3.95 | 407,205 |
| 2021-04-13 | $4.25 | $4.51 | $3.96 | $4.01 | $4.01 | 324,285 |
| 2021-04-12 | $4.65 | $4.78 | $4.25 | $4.26 | $4.26 | 616,513 |
| 2021-04-09 | $4.63 | $4.86 | $4.58 | $4.73 | $4.73 | 316,693 |
| 2021-04-08 | $4.62 | $4.80 | $4.45 | $4.70 | $4.70 | 234,057 |
| 2021-04-07 | $4.96 | $4.96 | $4.62 | $4.69 | $4.69 | 82,963 |
| 2021-04-06 | $4.65 | $4.97 | $4.65 | $4.86 | $4.86 | 343,998 |
| 2021-04-05 | $4.93 | $4.99 | $4.71 | $4.71 | $4.71 | 264,818 |
| 2021-04-01 | $4.70 | $5.12 | $4.57 | $4.91 | $4.91 | 461,373 |
| 2021-03-31 | $4.59 | $4.73 | $4.59 | $4.66 | $4.66 | 59,588 |
| 2021-03-30 | $5.09 | $5.21 | $4.57 | $4.64 | $4.64 | 292,393 |
| 2021-03-29 | $5.11 | $5.30 | $5.08 | $5.09 | $5.09 | 387,006 |
| 2021-03-26 | $5.42 | $5.56 | $5.11 | $5.22 | $5.22 | 455,892 |
| 2021-03-25 | $5.14 | $5.60 | $5.14 | $5.44 | $5.44 | 438,799 |
| 2021-03-24 | $5.71 | $5.93 | $5.21 | $5.21 | $5.21 | 107,491 |
| 2021-03-23 | $6.04 | $6.33 | $5.60 | $5.68 | $5.68 | 438,114 |
| 2021-03-22 | $6.09 | $6.41 | $6.03 | $6.16 | $6.16 | 225,193 |
| 2021-03-19 | $6.10 | $6.23 | $5.80 | $6.22 | $6.22 | 76,000 |
| 2021-03-18 | $6.20 | $6.29 | $5.89 | $6.03 | $6.03 | 45,216 |
| 2021-03-17 | $5.36 | $6.38 | $5.25 | $6.38 | $6.38 | 223,805 |
| 2021-03-16 | $6.09 | $6.37 | $5.93 | $6.10 | $6.10 | 519,975 |
| 2021-03-15 | $6.32 | $6.37 | $5.85 | $6.05 | $6.05 | 207,850 |
| 2021-03-12 | $6.22 | $6.37 | $6.05 | $6.18 | $6.18 | 112,568 |
| 2021-03-11 | $6.15 | $6.17 | $5.83 | $6.17 | $6.17 | 94,856 |
| 2021-03-10 | $6.01 | $6.12 | $5.74 | $5.95 | $5.95 | 74,893 |
| 2021-03-09 | $5.95 | $5.95 | $5.63 | $5.81 | $5.81 | 203,318 |
| 2021-03-08 | $6.00 | $6.33 | $5.60 | $5.69 | $5.69 | 219,279 |
| 2021-03-05 | $5.96 | $6.14 | $5.18 | $5.80 | $5.80 | 274,339 |
| 2021-03-04 | $7.05 | $7.17 | $5.67 | $5.75 | $5.75 | 519,051 |
| 2021-03-03 | $7.29 | $7.47 | $7.04 | $7.06 | $7.06 | 292,139 |
| 2021-03-02 | $7.11 | $7.45 | $7.07 | $7.33 | $7.33 | 343,918 |
| 2021-03-01 | $7.10 | $7.69 | $7.02 | $7.05 | $7.05 | 430,071 |
| 2021-02-26 | $7.61 | $7.71 | $6.79 | $6.88 | $6.88 | 254,222 |
| 2021-02-25 | $7.95 | $8.18 | $7.18 | $7.59 | $7.59 | 436,409 |
| 2021-02-24 | $8.10 | $8.69 | $7.70 | $7.80 | $7.80 | 548,825 |
| 2021-02-23 | $8.61 | $8.61 | $7.50 | $7.90 | $7.90 | 643,928 |
| 2021-02-22 | $8.50 | $9.02 | $8.19 | $8.78 | $8.78 | 237,290 |
| 2021-02-19 | $8.75 | $8.97 | $8.51 | $8.62 | $8.62 | 241,488 |
| 2021-02-18 | $8.80 | $9.08 | $8.46 | $8.61 | $8.61 | 386,878 |
| 2021-02-17 | $8.73 | $9.21 | $8.42 | $8.97 | $8.97 | 286,428 |
| 2021-02-16 | $8.85 | $8.88 | $8.52 | $8.74 | $8.74 | 257,594 |
| 2021-02-12 | $8.00 | $9.00 | $7.90 | $8.49 | $8.49 | 373,587 |
| 2021-02-11 | $8.20 | $8.50 | $7.88 | $8.00 | $8.00 | 247,308 |
| 2021-02-10 | $8.22 | $8.37 | $7.69 | $8.10 | $8.10 | 281,280 |
| 2021-02-09 | $7.60 | $8.75 | $7.60 | $8.26 | $8.26 | 1,416,223 |
| 2021-02-08 | $7.56 | $7.79 | $7.41 | $7.52 | $7.52 | 145,910 |
| 2021-02-05 | $7.90 | $7.99 | $7.16 | $7.61 | $7.61 | 273,721 |
| 2021-02-04 | $6.80 | $8.26 | $6.78 | $8.01 | $8.01 | 1,737,228 |
| 2021-02-03 | $6.81 | $6.98 | $6.56 | $6.66 | $6.66 | 284,711 |
| 2021-02-02 | $6.88 | $7.09 | $6.65 | $6.70 | $6.70 | 532,735 |
| 2021-02-01 | $6.59 | $7.58 | $6.56 | $6.90 | $6.90 | 1,126,829 |
| 2021-01-29 | $7.15 | $7.49 | $6.59 | $6.59 | $6.59 | 481,736 |
| 2021-01-28 | $7.15 | $7.60 | $7.03 | $7.16 | $7.16 | 521,948 |
| 2021-01-27 | $7.40 | $7.72 | $6.82 | $7.00 | $7.00 | 341,568 |
| 2021-01-26 | $7.89 | $8.15 | $7.74 | $7.99 | $7.99 | 299,520 |
| 2021-01-25 | $7.74 | $8.10 | $7.24 | $7.83 | $7.83 | 301,666 |
| 2021-01-22 | $7.37 | $7.72 | $7.26 | $7.71 | $7.71 | 302,994 |
| 2021-01-21 | $7.20 | $7.79 | $7.00 | $7.50 | $7.50 | 352,577 |
| 2021-01-20 | $7.10 | $7.35 | $6.88 | $7.20 | $7.20 | 320,224 |
| 2021-01-19 | $7.09 | $7.35 | $6.94 | $7.12 | $7.12 | 317,463 |
| 2021-01-15 | $7.08 | $7.19 | $6.81 | $6.97 | $6.97 | 273,459 |
| 2021-01-14 | $6.96 | $7.17 | $6.81 | $7.08 | $7.08 | 282,714 |
| 2021-01-13 | $6.63 | $6.93 | $6.51 | $6.84 | $6.84 | 158,534 |
| 2021-01-12 | $6.69 | $6.77 | $6.51 | $6.62 | $6.62 | 191,220 |
| 2021-01-11 | $6.62 | $6.88 | $6.51 | $6.57 | $6.57 | 135,531 |
| 2021-01-08 | $6.41 | $6.89 | $6.41 | $6.66 | $6.66 | 123,350 |
| 2021-01-07 | $6.70 | $7.00 | $6.39 | $6.53 | $6.53 | 230,407 |
| 2021-01-06 | $7.11 | $7.26 | $6.37 | $6.43 | $6.43 | 376,677 |
| 2021-01-05 | $7.05 | $7.40 | $6.99 | $7.11 | $7.11 | 306,130 |
| 2021-01-04 | $7.41 | $7.50 | $7.05 | $7.05 | $7.05 | 78,886 |
| 2020-12-31 | $7.63 | $7.70 | $7.22 | $7.43 | $7.43 | 180,925 |
| 2020-12-30 | $7.35 | $7.79 | $7.20 | $7.60 | $7.60 | 202,547 |
| 2020-12-29 | $7.84 | $7.85 | $7.00 | $7.42 | $7.42 | 337,016 |
| 2020-12-28 | $7.17 | $8.24 | $6.83 | $7.67 | $7.67 | 1,152,935 |
| 2020-12-24 | $7.17 | $7.40 | $7.04 | $7.17 | $7.17 | 150,035 |
| 2020-12-23 | $7.21 | $7.57 | $6.98 | $7.00 | $7.00 | 329,571 |
| 2020-12-22 | $8.70 | $8.78 | $7.26 | $7.30 | $7.30 | 660,293 |
| 2020-12-21 | $8.85 | $9.47 | $7.90 | $8.82 | $8.82 | 2,018,841 |
| 2020-12-18 | $7.42 | $8.11 | $7.41 | $7.79 | $7.79 | 981,763 |
| 2020-12-17 | $6.93 | $7.41 | $6.93 | $7.34 | $7.34 | 123,664 |
| 2020-12-16 | $7.23 | $7.32 | $6.85 | $7.04 | $7.04 | 57,904 |
| 2020-12-15 | $6.75 | $7.23 | $6.70 | $7.23 | $7.23 | 100,990 |
| 2020-12-14 | $7.09 | $7.39 | $6.66 | $6.68 | $6.68 | 137,735 |
| 2020-12-11 | $6.59 | $7.42 | $6.43 | $6.88 | $6.88 | 422,808 |
| 2020-12-10 | $6.25 | $6.71 | $6.25 | $6.71 | $6.71 | 94,069 |
| 2020-12-09 | $6.36 | $6.65 | $6.24 | $6.33 | $6.33 | 120,051 |
| 2020-12-08 | $6.17 | $6.34 | $6.03 | $6.21 | $6.21 | 84,324 |
| 2020-12-07 | $6.76 | $6.80 | $6.21 | $6.22 | $6.22 | 121,114 |
| 2020-12-04 | $6.25 | $7.05 | $6.23 | $6.76 | $6.76 | 204,458 |
| 2020-12-03 | $5.98 | $6.36 | $5.96 | $6.22 | $6.22 | 122,912 |
| 2020-12-02 | $5.93 | $6.07 | $5.64 | $5.94 | $5.94 | 78,121 |
| 2020-12-01 | $6.04 | $6.16 | $5.86 | $5.93 | $5.93 | 119,874 |
| 2020-11-30 | $6.55 | $6.57 | $5.61 | $5.89 | $5.89 | 281,852 |
| 2020-11-27 | $6.78 | $6.80 | $6.47 | $6.57 | $6.57 | 125,496 |
| 2020-11-25 | $6.52 | $6.79 | $6.50 | $6.78 | $6.78 | 112,389 |
| 2020-11-24 | $6.83 | $7.35 | $6.36 | $6.44 | $6.44 | 366,890 |
| 2020-11-23 | $6.51 | $6.90 | $6.45 | $6.64 | $6.64 | 246,731 |
| 2020-11-20 | $6.02 | $7.48 | $6.02 | $6.39 | $6.39 | 1,069,778 |
| 2020-11-19 | $5.55 | $5.95 | $5.45 | $5.94 | $5.94 | 324,939 |
| 2020-11-18 | $4.76 | $6.22 | $4.74 | $5.41 | $5.41 | 1,572,343 |
| 2020-11-17 | $4.59 | $5.10 | $4.28 | $4.62 | $4.62 | 885,285 |
| 2020-11-16 | $0.21 | $0.22 | $0.20 | $0.21 | $5.22 | 176,637 |
| 2020-11-13 | $0.21 | $0.24 | $0.19 | $0.22 | $5.48 | 212,972 |
| 2020-11-12 | $0.20 | $0.21 | $0.19 | $0.20 | $4.93 | 55,290 |
| 2020-11-11 | $0.21 | $0.21 | $0.20 | $0.21 | $5.17 | 36,012 |
| 2020-11-10 | $0.23 | $0.23 | $0.19 | $0.21 | $5.25 | 52,375 |
| 2020-11-09 | $0.18 | $0.22 | $0.18 | $0.22 | $5.40 | 126,255 |
| 2020-11-06 | $0.19 | $0.19 | $0.18 | $0.18 | $4.57 | 35,796 |
| 2020-11-05 | $0.18 | $0.20 | $0.18 | $0.19 | $4.75 | 78,805 |
| 2020-11-04 | $0.19 | $0.21 | $0.18 | $0.18 | $4.46 | 71,055 |
| 2020-11-03 | $0.17 | $0.20 | $0.17 | $0.19 | $4.76 | 93,658 |
| 2020-11-02 | $0.18 | $0.19 | $0.17 | $0.18 | $4.40 | 86,392 |
| 2020-10-30 | $0.20 | $0.20 | $0.18 | $0.18 | $4.56 | 96,033 |
| 2020-10-29 | $0.20 | $0.21 | $0.20 | $0.20 | $4.94 | 53,091 |
| 2020-10-28 | $0.22 | $0.22 | $0.19 | $0.20 | $4.98 | 138,880 |
| 2020-10-27 | $0.23 | $0.23 | $0.22 | $0.22 | $5.46 | 72,061 |
| 2020-10-26 | $0.23 | $0.24 | $0.22 | $0.23 | $5.83 | 88,131 |
| 2020-10-23 | $0.24 | $0.24 | $0.22 | $0.23 | $5.63 | 84,175 |
| 2020-10-22 | $0.25 | $0.25 | $0.23 | $0.24 | $5.88 | 97,795 |
| 2020-10-21 | $0.24 | $0.25 | $0.24 | $0.25 | $6.19 | 59,501 |
| 2020-10-20 | $0.26 | $0.26 | $0.24 | $0.24 | $6.10 | 114,548 |
| 2020-10-19 | $0.27 | $0.27 | $0.25 | $0.26 | $6.47 | 60,854 |
| 2020-10-16 | $0.26 | $0.27 | $0.25 | $0.26 | $6.49 | 52,096 |
| 2020-10-15 | $0.25 | $0.27 | $0.25 | $0.26 | $6.56 | 85,946 |
| 2020-10-14 | $0.27 | $0.27 | $0.26 | $0.26 | $6.48 | 155,613 |
| 2020-10-13 | $0.27 | $0.28 | $0.26 | $0.27 | $6.74 | 74,926 |
| 2020-10-12 | $0.29 | $0.30 | $0.27 | $0.27 | $6.82 | 139,211 |
| 2020-10-09 | $0.29 | $0.31 | $0.28 | $0.30 | $7.48 | 204,308 |
| 2020-10-08 | $0.32 | $0.33 | $0.28 | $0.29 | $7.30 | 473,032 |
| 2020-10-07 | $0.26 | $0.29 | $0.26 | $0.29 | $7.28 | 233,891 |
| 2020-10-06 | $0.27 | $0.28 | $0.26 | $0.27 | $6.66 | 97,742 |
| 2020-10-05 | $0.25 | $0.28 | $0.25 | $0.27 | $6.80 | 100,302 |
| 2020-10-02 | $0.25 | $0.27 | $0.24 | $0.27 | $6.65 | 163,171 |
| 2020-10-01 | $0.28 | $0.29 | $0.26 | $0.27 | $6.70 | 284,336 |
| 2020-09-30 | $0.30 | $0.32 | $0.28 | $0.29 | $7.25 | 755,311 |
| 2020-09-29 | $0.28 | $0.29 | $0.25 | $0.28 | $7.10 | 444,502 |
| 2020-09-28 | $0.26 | $0.29 | $0.24 | $0.28 | $6.90 | 253,721 |
| 2020-09-25 | $0.22 | $0.26 | $0.22 | $0.26 | $6.43 | 179,000 |
| 2020-09-24 | $0.23 | $0.24 | $0.21 | $0.23 | $5.85 | 110,309 |
| 2020-09-23 | $0.25 | $0.25 | $0.23 | $0.23 | $5.77 | 104,529 |
| 2020-09-22 | $0.26 | $0.26 | $0.25 | $0.25 | $6.14 | 71,278 |
| 2020-09-21 | $0.27 | $0.27 | $0.25 | $0.25 | $6.33 | 86,808 |
| 2020-09-18 | $0.26 | $0.27 | $0.25 | $0.26 | $6.47 | 66,652 |
| 2020-09-17 | $0.26 | $0.27 | $0.25 | $0.26 | $6.53 | 66,616 |
| 2020-09-16 | $0.25 | $0.27 | $0.25 | $0.26 | $6.56 | 86,985 |
| 2020-09-15 | $0.26 | $0.26 | $0.25 | $0.26 | $6.43 | 107,019 |
| 2020-09-14 | $0.25 | $0.25 | $0.24 | $0.25 | $6.26 | 112,376 |
| 2020-09-11 | $0.27 | $0.27 | $0.24 | $0.25 | $6.17 | 168,432 |
| 2020-09-10 | $0.25 | $0.27 | $0.24 | $0.25 | $6.26 | 339,316 |
| 2020-09-09 | $0.27 | $0.27 | $0.23 | $0.25 | $6.34 | 198,446 |
| 2020-09-08 | $0.27 | $0.28 | $0.26 | $0.26 | $6.56 | 143,949 |
| 2020-09-04 | $0.27 | $0.29 | $0.26 | $0.28 | $7.00 | 265,053 |
| 2020-09-03 | $0.29 | $0.30 | $0.26 | $0.28 | $6.93 | 220,301 |
| 2020-09-02 | $0.32 | $0.33 | $0.29 | $0.30 | $7.47 | 214,881 |
| 2020-09-01 | $0.33 | $0.33 | $0.31 | $0.31 | $7.82 | 175,513 |
| 2020-08-31 | $0.34 | $0.35 | $0.32 | $0.34 | $8.43 | 155,207 |
| 2020-08-28 | $0.33 | $0.35 | $0.31 | $0.34 | $8.57 | 229,857 |
| 2020-08-27 | $0.35 | $0.35 | $0.33 | $0.33 | $8.22 | 213,819 |
| 2020-08-26 | $0.35 | $0.37 | $0.33 | $0.34 | $8.50 | 260,758 |
| 2020-08-25 | $0.35 | $0.39 | $0.33 | $0.36 | $8.88 | 596,120 |
| 2020-08-24 | $0.36 | $0.36 | $0.33 | $0.34 | $8.58 | 437,112 |
| 2020-08-21 | $0.32 | $0.35 | $0.30 | $0.35 | $8.70 | 406,400 |
| 2020-08-20 | $0.33 | $0.34 | $0.31 | $0.32 | $8.05 | 280,496 |
| 2020-08-19 | $0.30 | $0.37 | $0.30 | $0.35 | $8.70 | 883,093 |
| 2020-08-18 | $0.30 | $0.32 | $0.29 | $0.30 | $7.57 | 226,422 |
| 2020-08-17 | $0.32 | $0.32 | $0.30 | $0.31 | $7.72 | 139,687 |
| 2020-08-14 | $0.31 | $0.32 | $0.31 | $0.31 | $7.80 | 157,222 |
| 2020-08-13 | $0.33 | $0.33 | $0.31 | $0.32 | $8.02 | 163,705 |
| 2020-08-12 | $0.32 | $0.33 | $0.31 | $0.32 | $7.90 | 380,509 |
| 2020-08-11 | $0.39 | $0.41 | $0.34 | $0.35 | $8.65 | 1,079,195 |
| 2020-08-10 | $0.33 | $0.37 | $0.32 | $0.37 | $9.25 | 527,596 |
| 2020-08-07 | $0.34 | $0.36 | $0.31 | $0.33 | $8.24 | 649,820 |
| 2020-08-06 | $0.30 | $0.34 | $0.30 | $0.33 | $8.30 | 967,322 |
| 2020-08-05 | $0.30 | $0.30 | $0.28 | $0.29 | $7.37 | 262,935 |
| 2020-08-04 | $0.30 | $0.30 | $0.29 | $0.30 | $7.41 | 260,330 |
| 2020-08-03 | $0.30 | $0.30 | $0.28 | $0.29 | $7.24 | 272,916 |
| 2020-07-31 | $0.30 | $0.30 | $0.28 | $0.29 | $7.31 | 332,493 |
| 2020-07-30 | $0.34 | $0.37 | $0.28 | $0.29 | $7.19 | 939,417 |
| 2020-07-29 | $0.37 | $0.37 | $0.33 | $0.34 | $8.54 | 127,036 |
| 2020-07-28 | $0.40 | $0.40 | $0.36 | $0.36 | $9.00 | 98,057 |
| 2020-07-27 | $0.40 | $0.40 | $0.38 | $0.38 | $9.56 | 69,804 |
| 2020-07-24 | $0.40 | $0.41 | $0.38 | $0.39 | $9.65 | 41,719 |
| 2020-07-23 | $0.42 | $0.42 | $0.38 | $0.39 | $9.74 | 46,058 |
| 2020-07-22 | $0.41 | $0.43 | $0.40 | $0.41 | $10.14 | 50,728 |
| 2020-07-21 | $0.39 | $0.44 | $0.39 | $0.42 | $10.50 | 128,836 |
| 2020-07-20 | $0.39 | $0.40 | $0.36 | $0.39 | $9.75 | 144,737 |
| 2020-07-17 | $0.40 | $0.40 | $0.39 | $0.40 | $10.00 | 124,988 |
| 2020-07-16 | $0.44 | $0.47 | $0.43 | $0.44 | $11.00 | 99,757 |
| 2020-07-15 | $0.42 | $0.44 | $0.42 | $0.44 | $11.00 | 27,473 |
| 2020-07-14 | $0.44 | $0.44 | $0.40 | $0.43 | $10.75 | 45,972 |
| 2020-07-13 | $0.44 | $0.45 | $0.43 | $0.44 | $11.00 | 28,011 |
| 2020-07-10 | $0.46 | $0.48 | $0.44 | $0.45 | $11.25 | 82,869 |
| 2020-07-09 | $0.44 | $0.47 | $0.43 | $0.46 | $11.50 | 79,720 |
| 2020-07-08 | $0.43 | $0.45 | $0.43 | $0.45 | $11.25 | 33,074 |
| 2020-07-07 | $0.45 | $0.46 | $0.42 | $0.45 | $11.25 | 91,403 |
| 2020-07-06 | $0.47 | $0.48 | $0.41 | $0.47 | $11.75 | 89,999 |
| 2020-07-02 | $0.47 | $0.48 | $0.47 | $0.47 | $11.75 | 46,608 |
| 2020-07-01 | $0.49 | $0.49 | $0.47 | $0.47 | $11.75 | 66,089 |
| 2020-06-30 | $0.49 | $0.51 | $0.48 | $0.49 | $12.25 | 66,906 |
| 2020-06-29 | $0.48 | $0.54 | $0.47 | $0.52 | $12.97 | 146,107 |
| 2020-06-26 | $0.50 | $0.51 | $0.47 | $0.48 | $12.00 | 130,894 |
| 2020-06-25 | $0.52 | $0.53 | $0.50 | $0.52 | $13.00 | 79,496 |
| 2020-06-24 | $0.55 | $0.56 | $0.52 | $0.55 | $13.75 | 100,352 |
| 2020-06-23 | $0.56 | $0.58 | $0.55 | $0.57 | $14.25 | 74,001 |
| 2020-06-22 | $0.59 | $0.61 | $0.51 | $0.58 | $14.50 | 161,410 |
| 2020-06-19 | $0.60 | $0.62 | $0.57 | $0.57 | $14.25 | 110,057 |
| 2020-06-18 | $0.63 | $0.67 | $0.60 | $0.62 | $15.50 | 243,751 |
| 2020-06-17 | $0.60 | $0.65 | $0.57 | $0.63 | $15.75 | 397,520 |
| 2020-06-16 | $0.62 | $0.64 | $0.59 | $0.61 | $15.25 | 119,359 |
| 2020-06-15 | $0.59 | $0.61 | $0.58 | $0.61 | $15.25 | 104,411 |
| 2020-06-12 | $0.61 | $0.67 | $0.57 | $0.61 | $15.25 | 298,004 |
| 2020-06-11 | $0.57 | $0.64 | $0.56 | $0.61 | $15.25 | 325,860 |
| 2020-06-10 | $0.64 | $0.65 | $0.58 | $0.62 | $15.50 | 174,009 |
| 2020-06-09 | $0.64 | $0.64 | $0.56 | $0.61 | $15.25 | 215,382 |
| 2020-06-08 | $0.52 | $0.68 | $0.52 | $0.60 | $15.00 | 611,234 |
| 2020-06-05 | $0.54 | $0.55 | $0.51 | $0.53 | $13.25 | 169,574 |
| 2020-06-04 | $0.52 | $0.60 | $0.52 | $0.55 | $13.75 | 388,009 |
| 2020-06-03 | $0.50 | $0.53 | $0.47 | $0.51 | $12.75 | 312,028 |
| 2020-06-02 | $0.50 | $0.51 | $0.49 | $0.50 | $12.50 | 97,009 |
| 2020-06-01 | $0.52 | $0.54 | $0.49 | $0.51 | $12.75 | 156,835 |
| 2020-05-29 | $0.49 | $0.52 | $0.46 | $0.52 | $13.00 | 285,341 |
| 2020-05-28 | $0.51 | $0.52 | $0.48 | $0.49 | $12.25 | 150,662 |
| 2020-05-27 | $0.52 | $0.53 | $0.46 | $0.50 | $12.50 | 216,686 |
| 2020-05-26 | $0.55 | $0.59 | $0.50 | $0.53 | $13.25 | 500,129 |
| 2020-05-22 | $0.46 | $0.49 | $0.45 | $0.49 | $12.25 | 258,976 |
| 2020-05-21 | $0.50 | $0.51 | $0.43 | $0.48 | $12.00 | 367,608 |
| 2020-05-20 | $0.36 | $0.52 | $0.35 | $0.50 | $12.50 | 1,989,594 |
| 2020-05-19 | $0.71 | $0.74 | $0.65 | $0.66 | $16.50 | 48,682 |
| 2020-05-18 | $0.78 | $0.83 | $0.75 | $0.75 | $18.75 | 5,154 |
| 2020-05-15 | $0.85 | $0.94 | $0.76 | $0.78 | $19.50 | 6,732 |
| 2020-05-14 | $0.81 | $0.89 | $0.65 | $0.85 | $21.25 | 14,996 |
| 2020-05-13 | $1.02 | $1.04 | $0.89 | $0.96 | $24.00 | 7,029 |
| 2020-05-12 | $1.04 | $1.08 | $1.03 | $1.05 | $26.25 | 5,235 |
| 2020-05-11 | $1.19 | $1.19 | $1.03 | $1.03 | $25.75 | 19,922 |
| 2020-05-08 | $1.00 | $1.23 | $0.98 | $1.15 | $28.75 | 67,100 |
| 2020-05-07 | $0.98 | $0.98 | $0.86 | $0.97 | $24.25 | 1,798 |
| 2020-05-06 | $0.93 | $1.00 | $0.85 | $0.93 | $23.25 | 4,314 |
| 2020-05-05 | $0.99 | $0.99 | $0.92 | $0.95 | $23.75 | 1,941 |
| 2020-05-04 | $0.96 | $0.99 | $0.85 | $0.96 | $24.00 | 5,826 |
| 2020-05-01 | $1.05 | $1.05 | $0.93 | $0.99 | $24.75 | 6,419 |
| 2020-04-30 | $1.08 | $1.08 | $1.00 | $1.00 | $25.00 | 3,960 |
| 2020-04-29 | $1.13 | $1.16 | $1.04 | $1.07 | $26.75 | 10,767 |
| 2020-04-28 | $1.26 | $1.26 | $1.03 | $1.03 | $25.75 | 17,632 |
| 2020-04-27 | $1.06 | $1.19 | $0.99 | $1.16 | $29.00 | 24,733 |
| 2020-04-24 | $1.01 | $1.05 | $0.99 | $1.00 | $25.00 | 2,774 |
| 2020-04-23 | $0.96 | $1.04 | $0.96 | $1.00 | $25.00 | 1,199 |
| 2020-04-22 | $1.03 | $1.07 | $0.96 | $0.99 | $24.75 | 2,635 |
| 2020-04-21 | $1.00 | $1.04 | $0.95 | $1.00 | $25.00 | 1,910 |
| 2020-04-20 | $1.05 | $1.06 | $0.97 | $1.05 | $26.25 | 5,198 |
| 2020-04-17 | $1.16 | $1.17 | $0.99 | $1.05 | $26.25 | 6,184 |
| 2020-04-16 | $1.22 | $1.36 | $1.01 | $1.14 | $28.50 | 8,755 |
| 2020-04-15 | $1.13 | $1.31 | $1.05 | $1.24 | $31.00 | 17,737 |
| 2020-04-14 | $1.15 | $1.17 | $1.04 | $1.11 | $27.75 | 2,152 |
| 2020-04-13 | $1.07 | $1.09 | $1.03 | $1.04 | $26.00 | 1,329 |
| 2020-04-09 | $1.18 | $1.24 | $1.05 | $1.12 | $28.00 | 359 |
| 2020-04-08 | $1.10 | $1.12 | $1.05 | $1.12 | $28.00 | 246 |
| 2020-04-07 | $1.12 | $1.19 | $1.05 | $1.10 | $27.50 | 544 |
| 2020-04-06 | $1.25 | $1.25 | $1.08 | $1.08 | $27.00 | 676 |
| 2020-04-03 | $1.33 | $1.33 | $1.05 | $1.26 | $31.50 | 2,390 |
| 2020-04-02 | $1.33 | $1.33 | $1.02 | $1.33 | $33.25 | 436 |
| 2020-04-01 | $1.09 | $1.31 | $0.90 | $1.31 | $32.75 | 836 |
| 2020-03-31 | $1.05 | $1.16 | $1.05 | $1.09 | $27.25 | 245 |
| 2020-03-30 | $1.08 | $1.15 | $1.02 | $1.02 | $25.50 | 443 |
| 2020-03-27 | $1.10 | $1.20 | $1.01 | $1.10 | $27.50 | 591 |
| 2020-03-26 | $1.14 | $1.16 | $0.99 | $1.10 | $27.50 | 1,165 |
| 2020-03-25 | $1.20 | $1.20 | $0.97 | $1.10 | $27.50 | 1,514 |
| 2020-03-24 | $1.10 | $1.15 | $0.98 | $1.10 | $27.50 | 1,541 |
| 2020-03-23 | $1.08 | $1.09 | $0.88 | $1.00 | $25.00 | 1,892 |
| 2020-03-20 | $1.17 | $1.23 | $0.90 | $1.07 | $26.75 | 1,818 |
| 2020-03-19 | $1.24 | $1.24 | $1.03 | $1.15 | $28.75 | 1,156 |
| 2020-03-18 | $1.12 | $1.21 | $0.99 | $1.17 | $29.25 | 716 |
| 2020-03-17 | $1.13 | $1.41 | $1.07 | $1.07 | $26.75 | 1,136 |
| 2020-03-16 | $1.22 | $1.46 | $1.12 | $1.20 | $30.00 | 642 |
| 2020-03-13 | $1.35 | $1.35 | $1.12 | $1.32 | $33.00 | 1,087 |
| 2020-03-12 | $1.17 | $1.30 | $1.12 | $1.25 | $31.25 | 1,494 |
| 2020-03-11 | $1.32 | $1.33 | $1.18 | $1.26 | $31.50 | 2,675 |
| 2020-03-10 | $1.68 | $1.68 | $1.30 | $1.41 | $35.25 | 1,413 |
| 2020-03-09 | $1.50 | $1.50 | $1.27 | $1.50 | $37.50 | 349 |
| 2020-03-06 | $1.64 | $1.64 | $1.46 | $1.51 | $37.75 | 1,405 |
| 2020-03-05 | $1.45 | $1.59 | $1.45 | $1.58 | $39.50 | 455 |
| 2020-03-04 | $1.30 | $1.53 | $1.30 | $1.44 | $36.00 | 824 |
| 2020-03-03 | $1.56 | $1.65 | $1.25 | $1.25 | $31.25 | 1,343 |
| 2020-03-02 | $1.50 | $1.57 | $1.46 | $1.50 | $37.50 | 377 |
| 2020-02-28 | $1.37 | $1.52 | $1.37 | $1.45 | $36.25 | 686 |
| 2020-02-27 | $1.49 | $1.50 | $1.36 | $1.36 | $34.00 | 423 |
| 2020-02-26 | $1.52 | $1.66 | $1.40 | $1.49 | $37.25 | 846 |
| 2020-02-25 | $1.56 | $1.67 | $1.50 | $1.50 | $37.50 | 2,112 |
| 2020-02-24 | $1.80 | $1.80 | $1.50 | $1.50 | $37.50 | 2,552 |
| 2020-02-21 | $1.71 | $1.83 | $1.68 | $1.80 | $45.00 | 2,735 |
| 2020-02-20 | $1.85 | $1.94 | $1.70 | $1.70 | $42.50 | 3,090 |
| 2020-02-19 | $2.00 | $2.02 | $1.73 | $1.79 | $44.75 | 4,408 |
| 2020-02-18 | $2.08 | $2.14 | $1.95 | $1.95 | $48.75 | 2,527 |
| 2020-02-14 | $2.21 | $2.24 | $2.08 | $2.11 | $52.75 | 3,064 |
| 2020-02-13 | $2.12 | $2.15 | $2.07 | $2.13 | $53.25 | 1,018 |
| 2020-02-12 | $2.40 | $2.40 | $1.96 | $2.15 | $53.75 | 3,306 |
| 2020-02-11 | $2.35 | $2.36 | $2.32 | $2.36 | $59.00 | 762 |
| 2020-02-10 | $2.40 | $2.40 | $2.27 | $2.31 | $57.75 | 220 |
| 2020-02-07 | $2.50 | $2.56 | $2.37 | $2.42 | $60.50 | 622 |
| 2020-02-06 | $2.47 | $2.51 | $2.27 | $2.49 | $62.25 | 1,774 |
| 2020-02-05 | $2.19 | $2.40 | $2.15 | $2.38 | $59.50 | 873 |
| 2020-02-04 | $2.40 | $2.41 | $2.15 | $2.20 | $55.00 | 2,145 |
| 2020-02-03 | $2.52 | $2.52 | $2.35 | $2.46 | $61.50 | 1,627 |
| 2020-01-31 | $2.45 | $2.69 | $2.38 | $2.47 | $61.75 | 4,123 |
| 2020-01-30 | $2.06 | $2.49 | $1.96 | $2.36 | $59.00 | 7,562 |
| 2020-01-29 | $1.80 | $2.15 | $1.80 | $1.99 | $49.75 | 1,660 |
| 2020-01-28 | $1.77 | $1.93 | $1.74 | $1.86 | $46.48 | 1,390 |
| 2020-01-27 | $1.84 | $1.88 | $1.75 | $1.83 | $45.75 | 917 |
| 2020-01-24 | $1.96 | $2.04 | $1.82 | $1.91 | $47.75 | 1,284 |
| 2020-01-23 | $1.92 | $2.00 | $1.85 | $1.93 | $48.25 | 2,157 |
| 2020-01-22 | $2.15 | $2.15 | $1.82 | $1.85 | $46.25 | 4,396 |
| 2020-01-21 | $2.20 | $2.30 | $1.84 | $2.10 | $52.50 | 15,454 |
| 2020-01-17 | $2.06 | $2.06 | $1.50 | $1.75 | $43.75 | 3,923 |
| 2020-01-16 | $2.11 | $2.20 | $1.97 | $2.03 | $50.75 | 5,681 |
| 2020-01-15 | $1.62 | $2.15 | $1.57 | $2.03 | $50.75 | 7,701 |
| 2020-01-14 | $1.61 | $1.61 | $1.46 | $1.57 | $39.25 | 346 |
| 2020-01-13 | $1.59 | $1.63 | $1.41 | $1.55 | $38.75 | 2,766 |
| 2020-01-10 | $1.40 | $1.54 | $1.40 | $1.53 | $38.25 | 1,499 |
| 2020-01-09 | $1.46 | $1.46 | $1.32 | $1.38 | $34.50 | 516 |
| 2020-01-08 | $1.34 | $1.48 | $1.32 | $1.41 | $35.25 | 2,889 |
| 2020-01-07 | $1.17 | $1.49 | $1.15 | $1.33 | $33.25 | 5,735 |
| 2020-01-06 | $1.14 | $1.33 | $1.14 | $1.18 | $29.50 | 1,086 |
| 2020-01-03 | $1.09 | $1.18 | $1.09 | $1.14 | $28.50 | 493 |
| 2020-01-02 | $1.10 | $1.14 | $1.00 | $1.12 | $28.00 | 1,689 |
| 2019-12-31 | $1.26 | $1.28 | $1.03 | $1.13 | $28.25 | 3,857 |
| 2019-12-30 | $0.91 | $1.40 | $0.89 | $1.23 | $30.75 | 16,548 |
| 2019-12-27 | $0.93 | $0.93 | $0.87 | $0.89 | $22.25 | 1,989 |
| 2019-12-26 | $0.93 | $0.93 | $0.88 | $0.92 | $23.00 | 970 |
| 2019-12-24 | $0.84 | $0.94 | $0.84 | $0.93 | $23.25 | 577 |
| 2019-12-23 | $0.90 | $0.90 | $0.84 | $0.87 | $21.75 | 1,046 |
| 2019-12-20 | $0.93 | $0.95 | $0.84 | $0.90 | $22.50 | 2,133 |
| 2019-12-19 | $0.87 | $0.90 | $0.85 | $0.89 | $22.25 | 2,572 |
| 2019-12-18 | $0.78 | $0.88 | $0.73 | $0.87 | $21.75 | 4,742 |
| 2019-12-17 | $0.75 | $0.77 | $0.72 | $0.77 | $19.25 | 3,630 |
| 2019-12-16 | $0.77 | $0.80 | $0.70 | $0.78 | $19.50 | 10,446 |
| 2019-12-13 | $0.90 | $0.91 | $0.76 | $0.79 | $19.75 | 19,838 |
| 2019-12-12 | $0.91 | $0.91 | $0.85 | $0.90 | $22.50 | 4,744 |
| 2019-12-11 | $0.98 | $1.00 | $0.85 | $0.89 | $22.25 | 8,723 |
| 2019-12-10 | $1.11 | $1.11 | $0.99 | $1.00 | $25.00 | 7,723 |
| 2019-12-09 | $1.23 | $1.26 | $1.00 | $1.07 | $26.75 | 3,330 |
| 2019-12-06 | $1.26 | $1.32 | $1.18 | $1.21 | $30.25 | 563 |
| 2019-12-05 | $1.40 | $1.40 | $1.30 | $1.31 | $32.75 | 871 |
| 2019-12-04 | $1.23 | $1.42 | $1.15 | $1.37 | $34.25 | 1,984 |
| 2019-12-03 | $1.31 | $1.41 | $1.19 | $1.22 | $30.50 | 948 |
| 2019-12-02 | $1.28 | $1.34 | $1.28 | $1.33 | $33.25 | 580 |
| 2019-11-29 | $1.38 | $1.40 | $1.22 | $1.27 | $31.75 | 1,314 |
| 2019-11-27 | $1.40 | $1.50 | $1.40 | $1.43 | $35.75 | 1,382 |
| 2019-11-26 | $1.40 | $1.49 | $1.38 | $1.45 | $36.25 | 612 |
| 2019-11-25 | $1.42 | $1.50 | $1.36 | $1.43 | $35.75 | 519 |
| 2019-11-22 | $1.43 | $1.46 | $1.37 | $1.41 | $35.25 | 852 |
| 2019-11-21 | $1.46 | $1.46 | $1.35 | $1.35 | $33.75 | 166 |
| 2019-11-20 | $1.48 | $1.57 | $1.45 | $1.46 | $36.50 | 392 |
| 2019-11-19 | $1.56 | $1.59 | $1.45 | $1.48 | $37.00 | 456 |
| 2019-11-18 | $1.50 | $1.55 | $1.33 | $1.55 | $38.75 | 883 |
| 2019-11-15 | $1.57 | $1.63 | $1.53 | $1.53 | $38.25 | 940 |
| 2019-11-14 | $1.58 | $1.64 | $1.50 | $1.55 | $38.75 | 258 |
| 2019-11-13 | $1.53 | $1.60 | $1.52 | $1.52 | $38.00 | 568 |
| 2019-11-12 | $1.68 | $1.70 | $1.55 | $1.59 | $39.75 | 715 |
| 2019-11-11 | $1.58 | $1.61 | $1.52 | $1.55 | $38.75 | 410 |
| 2019-11-08 | $1.74 | $1.75 | $1.65 | $1.65 | $41.25 | 766 |
| 2019-11-07 | $1.45 | $1.86 | $1.44 | $1.68 | $42.00 | 3,514 |
| 2019-11-06 | $1.51 | $1.53 | $1.46 | $1.46 | $36.50 | 182 |
| 2019-11-05 | $1.45 | $1.52 | $1.43 | $1.52 | $38.00 | 400 |
| 2019-11-04 | $1.41 | $1.46 | $1.41 | $1.46 | $36.50 | 1,394 |
| 2019-11-01 | $1.49 | $1.52 | $1.30 | $1.40 | $35.00 | 4,611 |
| 2019-10-31 | $1.50 | $1.59 | $1.49 | $1.51 | $37.75 | 125 |
| 2019-10-30 | $1.40 | $1.57 | $1.28 | $1.51 | $37.75 | 3,445 |
| 2019-10-29 | $1.52 | $1.55 | $1.37 | $1.37 | $34.25 | 754 |
| 2019-10-28 | $1.56 | $1.60 | $1.52 | $1.52 | $38.00 | 199 |
| 2019-10-25 | $1.64 | $1.65 | $1.50 | $1.57 | $39.25 | 297 |
| 2019-10-24 | $1.62 | $1.67 | $1.51 | $1.62 | $40.50 | 370 |
| 2019-10-23 | $1.47 | $1.60 | $1.46 | $1.59 | $39.75 | 794 |
| 2019-10-22 | $1.38 | $1.55 | $1.38 | $1.47 | $36.75 | 1,654 |
| 2019-10-21 | $1.34 | $1.46 | $1.26 | $1.36 | $34.00 | 425 |
| 2019-10-18 | $1.43 | $1.43 | $1.34 | $1.34 | $33.50 | 609 |
| 2019-10-17 | $1.44 | $1.46 | $1.38 | $1.44 | $36.00 | 753 |
| 2019-10-16 | $1.44 | $1.50 | $1.33 | $1.47 | $36.75 | 2,802 |
| 2019-10-15 | $1.16 | $1.61 | $1.16 | $1.42 | $35.50 | 16,159 |
| 2019-10-14 | $1.21 | $1.21 | $1.13 | $1.15 | $28.75 | 124 |
| 2019-10-11 | $1.13 | $1.23 | $1.09 | $1.22 | $30.50 | 1,395 |
| 2019-10-10 | $1.20 | $1.22 | $1.11 | $1.13 | $28.25 | 693 |
| 2019-10-09 | $1.19 | $1.28 | $1.16 | $1.20 | $30.00 | 1,237 |
| 2019-10-08 | $1.19 | $1.20 | $1.17 | $1.18 | $29.50 | 106 |
| 2019-10-07 | $1.25 | $1.33 | $1.08 | $1.18 | $29.50 | 2,226 |
| 2019-10-04 | $1.13 | $1.26 | $1.10 | $1.26 | $31.50 | 2,998 |
| 2019-10-03 | $1.19 | $1.22 | $1.06 | $1.14 | $28.50 | 2,529 |
| 2019-10-02 | $1.27 | $1.53 | $1.16 | $1.17 | $29.25 | 5,697 |
| 2019-10-01 | $1.39 | $1.51 | $1.27 | $1.27 | $31.75 | 5,191 |
| 2019-09-30 | $1.58 | $1.58 | $1.38 | $1.40 | $35.00 | 3,325 |
| 2019-09-27 | $1.34 | $1.69 | $1.34 | $1.58 | $39.50 | 10,408 |
| 2019-09-26 | $1.41 | $1.41 | $1.33 | $1.38 | $34.50 | 3,570 |
| 2019-09-25 | $1.36 | $1.49 | $1.22 | $1.39 | $34.75 | 7,799 |
| 2019-09-24 | $1.46 | $1.50 | $1.36 | $1.36 | $34.00 | 3,259 |
| 2019-09-23 | $1.49 | $1.51 | $1.37 | $1.47 | $36.75 | 2,604 |
| 2019-09-20 | $1.49 | $1.58 | $1.45 | $1.49 | $37.25 | 3,767 |
| 2019-09-19 | $1.61 | $1.72 | $1.48 | $1.49 | $37.25 | 5,834 |
| 2019-09-18 | $1.69 | $1.74 | $1.62 | $1.63 | $40.75 | 2,863 |
| 2019-09-17 | $1.68 | $1.80 | $1.61 | $1.70 | $42.50 | 3,911 |
| 2019-09-16 | $1.73 | $1.83 | $1.64 | $1.69 | $42.25 | 2,045 |
| 2019-09-13 | $1.69 | $1.75 | $1.48 | $1.73 | $43.25 | 3,505 |
| 2019-09-12 | $1.84 | $1.84 | $1.65 | $1.68 | $42.00 | 2,719 |
| 2019-09-11 | $1.75 | $1.90 | $1.68 | $1.86 | $46.50 | 12,131 |
| 2019-09-10 | $1.44 | $1.81 | $1.38 | $1.69 | $42.25 | 10,442 |
| 2019-09-09 | $1.55 | $1.56 | $1.39 | $1.43 | $35.75 | 3,456 |
| 2019-09-06 | $1.54 | $1.60 | $1.52 | $1.54 | $38.50 | 1,259 |
| 2019-09-05 | $1.46 | $1.58 | $1.41 | $1.53 | $38.25 | 3,304 |
| 2019-09-04 | $1.51 | $1.56 | $1.44 | $1.49 | $37.25 | 1,437 |
| 2019-09-03 | $1.53 | $1.59 | $1.40 | $1.50 | $37.50 | 1,353 |
| 2019-08-30 | $1.56 | $1.66 | $1.50 | $1.54 | $38.50 | 305 |
| 2019-08-29 | $1.50 | $1.60 | $1.49 | $1.57 | $39.25 | 834 |
| 2019-08-28 | $1.64 | $1.68 | $1.49 | $1.50 | $37.50 | 4,896 |
| 2019-08-27 | $1.80 | $1.83 | $1.63 | $1.65 | $41.25 | 1,482 |
| 2019-08-26 | $1.81 | $1.86 | $1.59 | $1.79 | $44.75 | 2,433 |
| 2019-08-23 | $1.98 | $1.98 | $1.87 | $1.87 | $46.75 | 1,884 |
| 2019-08-22 | $2.09 | $2.09 | $1.92 | $1.99 | $49.75 | 2,158 |
| 2019-08-21 | $2.09 | $2.09 | $1.90 | $2.09 | $52.25 | 2,732 |
| 2019-08-20 | $1.90 | $2.10 | $1.90 | $2.09 | $52.25 | 5,576 |
| 2019-08-19 | $1.80 | $1.88 | $1.76 | $1.88 | $47.00 | 2,057 |
| 2019-08-16 | $1.97 | $1.97 | $1.57 | $1.80 | $45.00 | 8,639 |
| 2019-08-15 | $1.48 | $2.10 | $1.40 | $1.96 | $49.00 | 18,829 |
| 2019-08-14 | $1.25 | $1.73 | $1.18 | $1.48 | $37.00 | 30,056 |
| 2019-08-13 | $1.51 | $1.70 | $1.09 | $1.21 | $30.25 | 36,284 |
| 2019-08-12 | $2.75 | $2.82 | $2.74 | $2.82 | $70.50 | 73 |
| 2019-08-09 | $2.93 | $2.93 | $2.73 | $2.73 | $68.25 | 75 |
| 2019-08-08 | $2.67 | $2.81 | $2.60 | $2.71 | $67.75 | 569 |
| 2019-08-07 | $2.67 | $2.73 | $2.65 | $2.68 | $67.00 | 145 |
| 2019-08-06 | $2.74 | $2.79 | $2.60 | $2.72 | $68.00 | 297 |
| 2019-08-05 | $2.78 | $2.78 | $2.35 | $2.70 | $67.50 | 2,233 |
| 2019-08-02 | $2.86 | $2.87 | $2.70 | $2.85 | $71.25 | 1,018 |
| 2019-08-01 | $2.93 | $2.96 | $2.68 | $2.88 | $72.00 | 1,472 |
| 2019-07-31 | $2.88 | $2.93 | $2.82 | $2.83 | $70.75 | 885 |
| 2019-07-30 | $2.86 | $2.88 | $2.75 | $2.88 | $72.00 | 351 |
| 2019-07-29 | $2.75 | $2.88 | $2.74 | $2.85 | $71.25 | 1,519 |
| 2019-07-26 | $2.75 | $2.82 | $2.73 | $2.73 | $68.25 | 321 |
| 2019-07-25 | $2.78 | $2.82 | $2.66 | $2.75 | $68.75 | 1,053 |
| 2019-07-24 | $2.68 | $2.86 | $2.68 | $2.76 | $69.00 | 1,313 |
| 2019-07-23 | $2.66 | $2.74 | $2.55 | $2.72 | $68.00 | 1,652 |
| 2019-07-22 | $2.77 | $2.88 | $2.66 | $2.71 | $67.75 | 1,688 |
| 2019-07-19 | $2.79 | $2.83 | $2.65 | $2.74 | $68.50 | 2,362 |
| 2019-07-18 | $2.90 | $3.08 | $2.75 | $2.76 | $69.00 | 4,871 |
| 2019-07-17 | $3.06 | $3.15 | $2.80 | $2.92 | $73.00 | 3,136 |
| 2019-07-16 | $3.16 | $3.20 | $3.06 | $3.13 | $78.25 | 1,322 |
| 2019-07-15 | $3.39 | $3.42 | $3.08 | $3.17 | $79.25 | 5,264 |
| 2019-07-12 | $3.40 | $3.50 | $3.07 | $3.30 | $82.50 | 1,658 |
| 2019-07-11 | $3.42 | $3.50 | $3.30 | $3.36 | $84.00 | 612 |
| 2019-07-10 | $3.48 | $3.63 | $3.44 | $3.49 | $87.25 | 3,285 |
| 2019-07-09 | $3.46 | $3.55 | $3.35 | $3.43 | $85.75 | 825 |
| 2019-07-08 | $3.53 | $3.55 | $3.41 | $3.46 | $86.50 | 934 |
| 2019-07-05 | $3.40 | $3.57 | $3.04 | $3.57 | $89.25 | 775 |
| 2019-07-03 | $3.50 | $3.50 | $3.35 | $3.40 | $85.00 | 556 |
| 2019-07-02 | $3.47 | $3.51 | $3.29 | $3.51 | $87.75 | 760 |
| 2019-07-01 | $3.67 | $3.67 | $3.43 | $3.50 | $87.50 | 1,669 |
| 2019-06-28 | $3.49 | $3.62 | $3.36 | $3.62 | $90.50 | 1,176 |
| 2019-06-27 | $3.46 | $3.55 | $3.28 | $3.42 | $85.50 | 610 |
| 2019-06-26 | $3.50 | $3.57 | $3.38 | $3.48 | $87.00 | 587 |
| 2019-06-25 | $3.37 | $3.57 | $3.26 | $3.45 | $86.25 | 2,027 |
| 2019-06-24 | $3.47 | $3.61 | $3.36 | $3.37 | $84.25 | 760 |
| 2019-06-21 | $3.40 | $3.51 | $3.23 | $3.40 | $85.00 | 1,728 |
| 2019-06-20 | $3.41 | $3.51 | $3.21 | $3.44 | $86.00 | 1,819 |
| 2019-06-19 | $3.30 | $3.48 | $3.20 | $3.35 | $83.75 | 720 |
| 2019-06-18 | $3.18 | $3.30 | $3.04 | $3.25 | $81.25 | 936 |
| 2019-06-17 | $3.28 | $3.43 | $3.05 | $3.13 | $78.25 | 903 |
| 2019-06-14 | $3.30 | $3.49 | $3.07 | $3.29 | $82.25 | 872 |
| 2019-06-13 | $2.99 | $3.39 | $2.99 | $3.29 | $82.25 | 4,458 |
| 2019-06-12 | $3.09 | $3.30 | $2.90 | $3.06 | $76.50 | 3,411 |
| 2019-06-11 | $3.36 | $3.55 | $3.09 | $3.09 | $77.25 | 2,768 |
| 2019-06-10 | $3.50 | $3.64 | $3.30 | $3.40 | $85.00 | 2,445 |
| 2019-06-07 | $3.39 | $3.41 | $3.28 | $3.33 | $83.25 | 1,388 |
| 2019-06-06 | $3.42 | $3.46 | $3.33 | $3.35 | $83.75 | 1,719 |
| 2019-06-05 | $3.65 | $3.65 | $3.32 | $3.42 | $85.50 | 566 |
| 2019-06-04 | $3.28 | $3.51 | $3.28 | $3.50 | $87.50 | 912 |
| 2019-06-03 | $3.49 | $3.70 | $3.25 | $3.28 | $82.00 | 1,585 |
| 2019-05-31 | $3.42 | $3.45 | $3.32 | $3.44 | $86.00 | 947 |
| 2019-05-30 | $3.65 | $3.65 | $3.37 | $3.43 | $85.75 | 1,573 |
| 2019-05-29 | $3.60 | $3.60 | $3.37 | $3.50 | $87.50 | 4,817 |
| 2019-05-28 | $3.62 | $3.78 | $3.60 | $3.60 | $90.00 | 2,331 |
| 2019-05-24 | $4.01 | $4.07 | $3.61 | $3.72 | $93.00 | 2,752 |
| 2019-05-23 | $4.25 | $4.25 | $3.92 | $3.95 | $98.75 | 1,035 |
| 2019-05-22 | $4.72 | $4.74 | $4.25 | $4.32 | $108.00 | 1,710 |
| 2019-05-21 | $4.75 | $4.86 | $4.57 | $4.69 | $117.25 | 2,090 |
| 2019-05-20 | $4.82 | $4.93 | $4.55 | $4.77 | $119.25 | 3,941 |
| 2019-05-17 | $4.53 | $5.00 | $4.30 | $4.80 | $120.00 | 7,116 |
| 2019-05-16 | $4.14 | $4.57 | $4.11 | $4.56 | $114.00 | 3,266 |
| 2019-05-15 | $4.12 | $4.16 | $4.00 | $4.13 | $103.25 | 924 |
| 2019-05-14 | $3.62 | $4.19 | $3.55 | $4.18 | $104.50 | 3,572 |
| 2019-05-13 | $3.90 | $3.95 | $3.75 | $3.88 | $97.00 | 2,591 |
| 2019-05-10 | $4.06 | $4.08 | $3.98 | $4.05 | $101.25 | 1,504 |
| 2019-05-09 | $4.08 | $4.10 | $3.99 | $4.05 | $101.25 | 1,226 |
| 2019-05-08 | $4.11 | $4.16 | $3.99 | $4.07 | $101.75 | 668 |
| 2019-05-07 | $4.11 | $4.29 | $4.00 | $4.16 | $104.00 | 2,096 |
| 2019-05-06 | $4.04 | $4.32 | $4.03 | $4.13 | $103.25 | 1,356 |
| 2019-05-03 | $4.40 | $4.58 | $3.86 | $4.04 | $101.00 | 4,204 |
| 2019-05-02 | $4.40 | $4.60 | $4.28 | $4.40 | $110.00 | 1,683 |
| 2019-05-01 | $4.24 | $4.48 | $4.18 | $4.43 | $110.75 | 1,802 |
| 2019-04-30 | $4.29 | $4.53 | $4.15 | $4.28 | $107.00 | 1,448 |
| 2019-04-29 | $4.74 | $4.77 | $4.21 | $4.29 | $107.25 | 4,244 |
| 2019-04-26 | $5.52 | $5.80 | $4.51 | $4.79 | $119.75 | 14,158 |
| 2019-04-25 | $5.10 | $5.51 | $4.96 | $5.49 | $137.25 | 10,001 |
| 2019-04-24 | $4.48 | $5.08 | $4.42 | $5.05 | $126.25 | 10,077 |
| 2019-04-23 | $4.17 | $4.49 | $4.07 | $4.46 | $111.50 | 4,794 |
| 2019-04-22 | $4.01 | $4.28 | $4.00 | $4.20 | $105.00 | 2,525 |
| 2019-04-18 | $4.10 | $4.22 | $4.00 | $4.05 | $101.25 | 2,471 |
| 2019-04-17 | $4.24 | $4.63 | $4.02 | $4.06 | $101.50 | 7,665 |
| 2019-04-16 | $3.82 | $4.29 | $3.78 | $4.23 | $105.75 | 8,529 |
| 2019-04-15 | $3.91 | $3.91 | $3.65 | $3.82 | $95.50 | 3,794 |
| 2019-04-12 | $3.51 | $4.13 | $3.51 | $3.90 | $97.50 | 13,365 |
| 2019-04-11 | $3.49 | $3.51 | $3.48 | $3.49 | $87.25 | 2,934 |
| 2019-04-10 | $3.50 | $3.57 | $3.45 | $3.48 | $87.00 | 1,271 |
| 2019-04-09 | $3.55 | $3.59 | $3.50 | $3.53 | $88.25 | 704 |
| 2019-04-08 | $3.50 | $3.69 | $3.50 | $3.53 | $88.25 | 2,151 |
| 2019-04-05 | $3.47 | $3.75 | $3.42 | $3.46 | $86.50 | 6,152 |
| 2019-04-04 | $3.50 | $3.69 | $3.48 | $3.50 | $87.50 | 1,921 |
| 2019-04-03 | $3.87 | $3.94 | $3.44 | $3.49 | $87.25 | 6,728 |
| 2019-04-02 | $3.66 | $3.88 | $3.61 | $3.81 | $95.25 | 5,022 |
| 2019-04-01 | $3.42 | $3.69 | $3.34 | $3.64 | $91.00 | 17,974 |
| 2019-03-29 | $3.60 | $3.68 | $3.39 | $3.40 | $85.00 | 12,028 |
| 2019-03-28 | $3.51 | $3.85 | $3.51 | $3.57 | $89.25 | 6,635 |
| 2019-03-27 | $3.94 | $3.99 | $3.45 | $3.50 | $87.50 | 40,171 |
| 2019-03-26 | $3.96 | $4.08 | $3.96 | $3.98 | $99.50 | 1,278 |
| 2019-03-25 | $3.91 | $4.10 | $3.83 | $3.96 | $99.00 | 3,010 |
| 2019-03-22 | $4.19 | $4.21 | $3.90 | $3.95 | $98.75 | 3,566 |
| 2019-03-21 | $3.90 | $4.37 | $3.88 | $4.18 | $104.50 | 6,529 |
| 2019-03-20 | $3.89 | $4.00 | $3.80 | $3.90 | $97.50 | 3,242 |
| 2019-03-19 | $4.00 | $4.30 | $3.87 | $3.87 | $96.75 | 6,019 |
| 2019-03-18 | $4.43 | $4.43 | $3.99 | $4.00 | $100.00 | 16,616 |
| 2019-03-15 | $5.50 | $5.50 | $3.76 | $4.43 | $110.75 | 20,410 |
| 2019-03-14 | $6.50 | $6.88 | $6.42 | $6.57 | $164.25 | 2,503 |
| 2019-03-13 | $6.60 | $6.62 | $6.53 | $6.55 | $163.75 | 930 |
| 2019-03-12 | $6.60 | $6.90 | $6.53 | $6.55 | $163.75 | 927 |
| 2019-03-11 | $6.80 | $6.99 | $6.56 | $6.56 | $164.00 | 1,547 |
| 2019-03-08 | $7.43 | $7.43 | $6.43 | $6.63 | $165.75 | 4,713 |
| 2019-03-07 | $6.49 | $6.75 | $6.23 | $6.42 | $160.50 | 2,484 |
| 2019-03-06 | $6.94 | $6.94 | $6.40 | $6.40 | $160.00 | 2,009 |
| 2019-03-05 | $7.01 | $7.08 | $6.73 | $6.95 | $173.75 | 716 |
| 2019-03-04 | $6.60 | $7.01 | $6.60 | $7.01 | $175.25 | 515 |
| 2019-03-01 | $6.73 | $7.37 | $6.73 | $6.95 | $173.75 | 1,379 |
| 2019-02-28 | $6.54 | $6.90 | $6.00 | $6.74 | $168.50 | 1,970 |
| 2019-02-27 | $7.21 | $7.27 | $6.83 | $6.98 | $174.50 | 985 |
| 2019-02-26 | $7.30 | $7.33 | $6.81 | $7.10 | $177.50 | 1,108 |
| 2019-02-25 | $7.14 | $7.39 | $6.70 | $7.24 | $181.00 | 2,164 |
| 2019-02-22 | $7.43 | $7.54 | $7.11 | $7.11 | $177.75 | 1,295 |
| 2019-02-21 | $7.30 | $7.49 | $7.08 | $7.30 | $182.50 | 1,235 |
| 2019-02-20 | $7.35 | $7.73 | $7.35 | $7.35 | $183.75 | 1,788 |
| 2019-02-19 | $7.36 | $7.41 | $7.20 | $7.35 | $183.75 | 606 |
| 2019-02-15 | $6.93 | $7.44 | $6.93 | $7.36 | $184.00 | 521 |
| 2019-02-14 | $6.97 | $6.97 | $6.78 | $6.97 | $174.25 | 598 |
| 2019-02-13 | $6.94 | $7.07 | $6.85 | $6.96 | $174.00 | 179 |
| 2019-02-12 | $6.93 | $7.07 | $6.83 | $6.83 | $170.75 | 556 |
| 2019-02-11 | $7.20 | $7.36 | $6.88 | $6.93 | $173.25 | 964 |
| 2019-02-08 | $6.76 | $7.26 | $6.76 | $7.12 | $178.00 | 1,654 |
| 2019-02-07 | $7.09 | $7.32 | $6.60 | $6.70 | $167.50 | 3,148 |
| 2019-02-06 | $7.41 | $7.65 | $6.86 | $7.04 | $176.00 | 3,008 |
| 2019-02-05 | $7.44 | $7.60 | $7.35 | $7.35 | $183.75 | 684 |
| 2019-02-04 | $7.35 | $7.67 | $7.35 | $7.44 | $186.00 | 899 |
| 2019-02-01 | $7.48 | $7.48 | $7.35 | $7.35 | $183.75 | 1,714 |
| 2019-01-31 | $7.44 | $7.60 | $7.32 | $7.38 | $184.50 | 1,718 |
| 2019-01-30 | $7.79 | $7.97 | $7.32 | $7.32 | $183.00 | 4,025 |
| 2019-01-29 | $8.20 | $8.37 | $7.64 | $7.72 | $193.00 | 1,870 |
| 2019-01-28 | $8.18 | $8.53 | $8.12 | $8.12 | $203.00 | 167 |
| 2019-01-25 | $8.50 | $8.68 | $8.15 | $8.17 | $204.25 | 479 |
| 2019-01-24 | $8.66 | $8.70 | $8.44 | $8.45 | $211.25 | 715 |
| 2019-01-23 | $8.39 | $8.70 | $8.39 | $8.60 | $215.00 | 1,083 |
| 2019-01-22 | $8.59 | $8.59 | $8.20 | $8.30 | $207.50 | 555 |
| 2019-01-18 | $8.98 | $9.02 | $8.52 | $8.63 | $215.75 | 2,181 |
| 2019-01-17 | $9.11 | $9.38 | $9.02 | $9.02 | $225.50 | 1,913 |
| 2019-01-16 | $9.77 | $9.82 | $9.39 | $9.48 | $237.00 | 2,221 |
| 2019-01-15 | $9.82 | $10.00 | $9.71 | $9.72 | $243.00 | 970 |
| 2019-01-14 | $9.79 | $9.79 | $9.50 | $9.69 | $242.25 | 1,887 |
| 2019-01-11 | $9.53 | $10.19 | $9.53 | $9.79 | $244.75 | 792 |
| 2019-01-10 | $10.08 | $10.19 | $9.52 | $9.55 | $238.75 | 875 |
| 2019-01-09 | $9.78 | $9.89 | $9.36 | $9.70 | $242.50 | 1,418 |
| 2019-01-08 | $9.60 | $9.69 | $9.29 | $9.66 | $241.50 | 1,420 |
| 2019-01-07 | $8.56 | $9.36 | $8.38 | $9.30 | $232.50 | 2,488 |
| 2019-01-04 | $8.37 | $8.65 | $8.30 | $8.47 | $211.75 | 2,697 |
| 2019-01-03 | $8.20 | $8.50 | $8.20 | $8.28 | $207.00 | 1,843 |
| 2019-01-02 | $7.90 | $8.31 | $7.76 | $8.23 | $205.75 | 5,585 |
| 2018-12-31 | $7.82 | $7.99 | $7.47 | $7.95 | $198.75 | 3,497 |
| 2018-12-28 | $7.40 | $7.76 | $7.33 | $7.59 | $189.75 | 874 |
| 2018-12-27 | $7.39 | $7.55 | $7.25 | $7.35 | $183.75 | 2,391 |
| 2018-12-26 | $7.50 | $7.59 | $7.15 | $7.53 | $188.25 | 5,560 |
| 2018-12-24 | $8.00 | $8.05 | $7.37 | $7.46 | $186.50 | 2,504 |
| 2018-12-21 | $8.03 | $8.25 | $7.82 | $7.97 | $199.25 | 5,485 |
| 2018-12-20 | $7.93 | $8.15 | $7.85 | $8.03 | $200.75 | 6,230 |
| 2018-12-19 | $8.03 | $8.35 | $7.79 | $7.97 | $199.25 | 6,531 |
| 2018-12-18 | $7.70 | $8.02 | $7.60 | $7.98 | $199.50 | 6,359 |
| 2018-12-17 | $7.90 | $8.08 | $7.55 | $7.70 | $192.50 | 1,874 |
| 2018-12-14 | $7.86 | $8.03 | $7.61 | $7.80 | $195.00 | 1,457 |
| 2018-12-13 | $8.10 | $8.40 | $8.00 | $8.06 | $201.50 | 1,782 |
| 2018-12-12 | $8.44 | $8.46 | $7.99 | $8.07 | $201.75 | 3,223 |
| 2018-12-11 | $9.10 | $9.39 | $8.27 | $8.42 | $210.50 | 3,370 |
| 2018-12-10 | $9.06 | $9.24 | $8.50 | $8.84 | $221.00 | 2,481 |
| 2018-12-07 | $9.17 | $9.36 | $8.98 | $9.03 | $225.75 | 778 |
| 2018-12-06 | $9.84 | $9.90 | $9.02 | $9.19 | $229.75 | 3,890 |
| 2018-12-04 | $10.28 | $10.28 | $9.59 | $9.70 | $242.50 | 3,530 |
| 2018-12-03 | $10.20 | $10.43 | $9.90 | $9.96 | $249.00 | 3,013 |
| 2018-11-30 | $9.14 | $10.33 | $9.07 | $10.00 | $250.00 | 8,862 |
| 2018-11-29 | $8.39 | $8.99 | $8.11 | $8.99 | $224.75 | 2,412 |
| 2018-11-28 | $8.02 | $8.39 | $7.99 | $8.32 | $208.00 | 8,279 |
| 2018-11-27 | $8.10 | $8.42 | $7.88 | $7.92 | $198.00 | 5,160 |
| 2018-11-26 | $7.82 | $8.21 | $7.82 | $8.10 | $202.50 | 7,849 |
| 2018-11-23 | $8.29 | $8.34 | $7.78 | $7.79 | $194.75 | 2,778 |
| 2018-11-21 | $8.20 | $8.66 | $8.20 | $8.40 | $210.00 | 4,670 |
| 2018-11-20 | $8.25 | $8.46 | $8.04 | $8.17 | $204.25 | 1,840 |
| 2018-11-19 | $8.22 | $8.60 | $7.93 | $8.31 | $207.75 | 4,120 |
| 2018-11-16 | $8.62 | $9.00 | $7.85 | $8.14 | $203.50 | 4,830 |
| 2018-11-15 | $8.42 | $8.88 | $8.17 | $8.55 | $213.75 | 4,382 |
| 2018-11-14 | $8.52 | $9.17 | $7.76 | $8.48 | $212.00 | 8,607 |
| 2018-11-13 | $8.67 | $8.67 | $7.50 | $8.23 | $205.75 | 5,517 |
| 2018-11-12 | $8.83 | $9.04 | $8.41 | $8.41 | $210.25 | 2,563 |
| 2018-11-09 | $8.84 | $9.25 | $8.29 | $8.91 | $222.75 | 5,129 |
| 2018-11-08 | $9.74 | $9.85 | $8.75 | $8.81 | $220.25 | 4,091 |
| 2018-11-07 | $10.01 | $10.75 | $9.75 | $9.75 | $243.75 | 1,199 |
| 2018-11-06 | $10.38 | $10.45 | $9.33 | $9.97 | $249.25 | 4,771 |
| 2018-11-05 | $10.93 | $10.93 | $10.41 | $10.41 | $260.25 | 1,418 |
| 2018-11-02 | $10.75 | $11.20 | $10.75 | $10.85 | $271.25 | 2,536 |
| 2018-11-01 | $10.75 | $11.00 | $10.48 | $10.55 | $263.75 | 3,490 |
| 2018-10-31 | $10.59 | $10.91 | $10.38 | $10.70 | $267.50 | 2,706 |
| 2018-10-30 | $10.71 | $11.00 | $10.35 | $10.60 | $265.00 | 1,622 |
| 2018-10-29 | $11.28 | $11.49 | $10.60 | $10.71 | $267.75 | 1,531 |
| 2018-10-26 | $10.82 | $11.75 | $10.50 | $11.20 | $280.00 | 4,422 |
| 2018-10-25 | $11.40 | $11.50 | $10.72 | $10.77 | $269.25 | 4,099 |
| 2018-10-24 | $11.50 | $11.80 | $10.80 | $11.30 | $282.50 | 4,976 |
| 2018-10-23 | $11.89 | $11.94 | $11.25 | $11.50 | $287.50 | 4,840 |
| 2018-10-22 | $13.29 | $13.35 | $10.73 | $12.01 | $300.25 | 10,804 |
| 2018-10-19 | $12.00 | $13.70 | $11.99 | $13.35 | $333.75 | 7,046 |
| 2018-10-18 | $11.17 | $11.98 | $11.00 | $11.95 | $298.75 | 3,721 |
| 2018-10-17 | $11.34 | $11.60 | $11.00 | $11.20 | $280.00 | 3,389 |
| 2018-10-16 | $11.20 | $11.70 | $10.76 | $11.40 | $285.00 | 6,013 |
| 2018-10-15 | $11.04 | $12.48 | $11.04 | $11.24 | $281.00 | 5,119 |
| 2018-10-12 | $12.73 | $12.73 | $11.55 | $12.07 | $301.75 | 4,027 |
| 2018-10-11 | $12.24 | $12.49 | $12.10 | $12.20 | $305.00 | 2,991 |
| 2018-10-10 | $12.69 | $12.69 | $12.11 | $12.25 | $306.25 | 3,419 |
| 2018-10-09 | $12.90 | $13.20 | $12.12 | $12.70 | $317.50 | 5,556 |
| 2018-10-08 | $13.60 | $13.66 | $12.81 | $13.00 | $325.00 | 2,355 |
| 2018-10-05 | $13.80 | $13.88 | $13.10 | $13.42 | $335.50 | 8,416 |
| 2018-10-04 | $14.43 | $14.43 | $12.65 | $13.90 | $347.50 | 5,717 |
| 2018-10-03 | $14.28 | $14.49 | $13.32 | $14.49 | $362.25 | 10,432 |
| 2018-10-02 | $14.81 | $15.43 | $13.52 | $14.29 | $357.25 | 16,622 |
| 2018-10-01 | $18.20 | $18.26 | $14.60 | $14.81 | $370.25 | 25,934 |
| 2018-09-28 | $19.95 | $20.17 | $17.59 | $18.20 | $455.00 | 8,223 |
| 2018-09-27 | $21.50 | $22.00 | $19.00 | $20.00 | $500.00 | 94,599 |
Ra Medical Systems Inc (RMED) News Headlines
Recent Ra Medical Systems Inc (RMED) News
Similar Companies to Ra Medical Systems Inc (RMED) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |