Osisko Development Corp (RNGTF) Exchange: PINK
Data as of May 3, 2024
$2.08 ($0.02) 0.97%
Osisko Development Corp - Daily Information
Click for more stock information on Osisko Development Corp.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $2.12 |
| Previous Close | $2.08 |
| High | $2.15 |
| Low | $2.05 |
| Adjusted Open | $2.12 |
| Previous Adjusted Close | $2.08 |
| Adjusted High | $2.15 |
| Adjusted Low | $2.05 |
About Osisko Development Corp (RNGTF)
North American Potash Developments Inc
Invest in Osisko Development Corp (RNGTF)
Historical Stock Data for Osisko Development Corp (RNGTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $2.12 | $2.15 | $2.05 | $2.08 | $2.08 | 46,963 |
| 2024-04-25 | $2.10 | $2.13 | $2.05 | $2.06 | $2.06 | 41,505 |
| 2024-04-24 | $2.08 | $2.11 | $2.01 | $2.05 | $2.05 | 43,785 |
| 2024-04-23 | $2.13 | $2.14 | $2.08 | $2.11 | $2.11 | 38,471 |
| 2024-04-22 | $2.22 | $2.22 | $2.11 | $2.13 | $2.13 | 37,214 |
| 2024-04-19 | $2.18 | $2.30 | $2.16 | $2.23 | $2.23 | 88,764 |
| 2024-04-18 | $2.25 | $2.28 | $2.16 | $2.21 | $2.21 | 76,253 |
| 2024-04-17 | $2.17 | $2.27 | $2.08 | $2.23 | $2.23 | 85,323 |
| 2024-04-16 | $2.25 | $2.27 | $2.05 | $2.12 | $2.12 | 146,770 |
| 2024-04-15 | $2.35 | $2.36 | $2.26 | $2.27 | $2.27 | 38,899 |
| 2024-04-12 | $2.44 | $2.53 | $2.31 | $2.37 | $2.37 | 97,538 |
| 2024-04-11 | $2.26 | $2.44 | $2.22 | $2.44 | $2.44 | 74,217 |
| 2024-04-10 | $2.24 | $2.37 | $2.23 | $2.26 | $2.26 | 47,607 |
| 2024-04-09 | $2.54 | $2.54 | $2.23 | $2.29 | $2.29 | 113,241 |
| 2024-04-08 | $2.60 | $2.60 | $2.35 | $2.46 | $2.46 | 168,304 |
| 2024-04-05 | $2.36 | $2.55 | $2.32 | $2.50 | $2.50 | 157,240 |
| 2024-04-04 | $2.52 | $2.53 | $2.35 | $2.41 | $2.41 | 95,923 |
| 2024-04-03 | $2.16 | $2.51 | $2.13 | $2.43 | $2.43 | 261,016 |
| 2024-04-02 | $2.20 | $2.20 | $2.12 | $2.16 | $2.16 | 67,428 |
| 2024-04-01 | $2.11 | $2.24 | $2.10 | $2.13 | $2.13 | 105,769 |
| 2024-03-28 | $2.23 | $2.35 | $2.13 | $2.13 | $2.13 | 182,804 |
| 2024-03-27 | $2.15 | $2.24 | $2.15 | $2.20 | $2.20 | 144,743 |
| 2024-03-26 | $2.25 | $2.26 | $2.12 | $2.15 | $2.15 | 38,617 |
| 2024-03-25 | $2.43 | $2.43 | $2.07 | $2.16 | $2.16 | 105,588 |
| 2024-03-22 | $2.28 | $2.34 | $2.23 | $2.27 | $2.27 | 31,771 |
| 2024-03-21 | $2.28 | $2.35 | $2.20 | $2.28 | $2.28 | 123,143 |
| 2024-03-20 | $2.13 | $2.29 | $2.13 | $2.27 | $2.27 | 93,673 |
| 2024-03-19 | $2.18 | $2.24 | $2.05 | $2.15 | $2.15 | 95,124 |
| 2024-03-18 | $2.19 | $2.25 | $2.12 | $2.18 | $2.18 | 104,528 |
| 2024-03-15 | $2.34 | $2.34 | $2.10 | $2.22 | $2.22 | 190,210 |
| 2024-03-14 | $2.48 | $2.54 | $2.37 | $2.46 | $2.46 | 34,880 |
| 2024-03-13 | $2.48 | $2.55 | $2.31 | $2.50 | $2.50 | 124,429 |
| 2024-03-12 | $2.57 | $2.65 | $2.44 | $2.48 | $2.48 | 99,059 |
| 2024-03-11 | $2.40 | $2.57 | $2.29 | $2.52 | $2.52 | 240,296 |
| 2024-03-08 | $2.26 | $2.34 | $2.22 | $2.31 | $2.31 | 85,203 |
| 2024-03-07 | $2.26 | $2.34 | $2.23 | $2.28 | $2.28 | 137,311 |
| 2024-03-06 | $2.16 | $2.26 | $2.16 | $2.20 | $2.20 | 53,439 |
| 2024-03-05 | $2.19 | $2.25 | $2.09 | $2.19 | $2.19 | 49,419 |
| 2024-03-04 | $2.16 | $2.20 | $2.11 | $2.19 | $2.19 | 60,232 |
| 2024-03-01 | $1.94 | $2.14 | $1.93 | $2.12 | $2.12 | 77,691 |
| 2024-02-29 | $2.02 | $2.07 | $1.91 | $2.00 | $2.00 | 177,438 |
| 2024-02-28 | $2.00 | $2.04 | $1.92 | $2.03 | $2.03 | 171,064 |
| 2024-02-27 | $2.00 | $2.03 | $1.95 | $2.00 | $2.00 | 45,902 |
| 2024-02-26 | $1.93 | $1.99 | $1.88 | $1.99 | $1.99 | 85,946 |
| 2024-02-23 | $1.98 | $1.99 | $1.87 | $1.90 | $1.90 | 52,685 |
| 2024-02-22 | $2.12 | $2.12 | $1.90 | $1.94 | $1.94 | 109,384 |
| 2024-02-21 | $2.13 | $2.15 | $1.87 | $2.01 | $2.01 | 187,568 |
| 2024-02-20 | $2.27 | $2.27 | $2.00 | $2.18 | $2.18 | 110,684 |
| 2024-02-16 | $2.21 | $2.28 | $2.18 | $2.23 | $2.23 | 88,463 |
| 2024-02-15 | $2.37 | $2.37 | $2.20 | $2.24 | $2.24 | 78,530 |
| 2024-02-14 | $2.30 | $2.37 | $2.26 | $2.26 | $2.26 | 41,984 |
| 2024-02-13 | $2.36 | $2.43 | $2.27 | $2.32 | $2.32 | 87,695 |
| 2024-02-12 | $2.40 | $2.49 | $2.38 | $2.39 | $2.39 | 37,702 |
| 2024-02-09 | $2.42 | $2.60 | $2.40 | $2.44 | $2.44 | 45,772 |
| 2024-02-08 | $2.44 | $2.45 | $2.38 | $2.44 | $2.44 | 20,757 |
| 2024-02-07 | $2.33 | $2.50 | $2.30 | $2.44 | $2.44 | 23,024 |
| 2024-02-06 | $2.46 | $2.51 | $2.42 | $2.42 | $2.42 | 27,273 |
| 2024-02-05 | $2.59 | $2.60 | $2.25 | $2.49 | $2.49 | 124,842 |
| 2024-02-02 | $2.52 | $2.56 | $2.43 | $2.43 | $2.43 | 65,317 |
| 2024-02-01 | $2.52 | $2.66 | $2.50 | $2.58 | $2.58 | 59,257 |
| 2024-01-31 | $2.46 | $2.65 | $2.46 | $2.53 | $2.53 | 31,540 |
| 2024-01-30 | $2.48 | $2.55 | $2.48 | $2.48 | $2.48 | 20,535 |
| 2024-01-29 | $2.56 | $2.57 | $2.44 | $2.48 | $2.48 | 63,833 |
| 2024-01-26 | $2.63 | $2.65 | $2.54 | $2.57 | $2.57 | 16,631 |
| 2024-01-25 | $2.62 | $2.68 | $2.52 | $2.59 | $2.59 | 30,244 |
| 2024-01-24 | $2.62 | $2.64 | $2.55 | $2.58 | $2.58 | 36,072 |
| 2024-01-23 | $2.63 | $2.66 | $2.55 | $2.60 | $2.60 | 17,189 |
| 2024-01-22 | $2.59 | $2.69 | $2.55 | $2.57 | $2.57 | 50,811 |
| 2024-01-19 | $2.58 | $2.65 | $2.53 | $2.60 | $2.60 | 39,303 |
| 2024-01-18 | $2.70 | $2.70 | $2.56 | $2.60 | $2.60 | 34,766 |
| 2024-01-17 | $2.70 | $2.70 | $2.57 | $2.64 | $2.64 | 25,072 |
| 2024-01-16 | $2.46 | $2.72 | $2.46 | $2.68 | $2.68 | 115,636 |
| 2024-01-12 | $2.66 | $2.68 | $2.46 | $2.52 | $2.52 | 169,553 |
| 2024-01-11 | $2.60 | $2.60 | $2.41 | $2.49 | $2.49 | 111,275 |
| 2024-01-10 | $2.62 | $2.70 | $2.55 | $2.57 | $2.57 | 54,342 |
| 2024-01-09 | $2.72 | $2.75 | $2.49 | $2.58 | $2.58 | 278,699 |
| 2024-01-08 | $2.80 | $2.81 | $2.67 | $2.69 | $2.69 | 89,181 |
| 2024-01-05 | $2.88 | $2.92 | $2.82 | $2.85 | $2.85 | 39,572 |
| 2024-01-04 | $2.90 | $2.93 | $2.80 | $2.82 | $2.82 | 51,006 |
| 2024-01-03 | $3.02 | $3.02 | $2.88 | $2.91 | $2.91 | 86,500 |
| 2024-01-02 | $2.97 | $3.16 | $2.90 | $3.05 | $3.05 | 131,098 |
| 2023-12-29 | $2.88 | $2.93 | $2.86 | $2.91 | $2.91 | 53,406 |
| 2023-12-28 | $2.90 | $3.02 | $2.88 | $2.88 | $2.88 | 64,414 |
| 2023-12-27 | $3.00 | $3.02 | $2.92 | $2.95 | $2.95 | 85,412 |
| 2023-12-26 | $3.00 | $3.02 | $2.92 | $3.02 | $3.02 | 69,924 |
| 2023-12-22 | $3.13 | $3.19 | $3.00 | $3.02 | $3.02 | 114,476 |
| 2023-12-21 | $2.87 | $3.11 | $2.75 | $3.11 | $3.11 | 216,146 |
| 2023-12-20 | $2.68 | $2.83 | $2.68 | $2.78 | $2.78 | 108,453 |
| 2023-12-19 | $2.58 | $2.71 | $2.58 | $2.66 | $2.66 | 155,352 |
| 2023-12-18 | $2.60 | $2.65 | $2.59 | $2.63 | $2.63 | 56,949 |
| 2023-12-15 | $2.64 | $2.64 | $2.53 | $2.62 | $2.62 | 79,260 |
| 2023-12-14 | $2.70 | $2.78 | $2.61 | $2.61 | $2.61 | 86,768 |
| 2023-12-13 | $2.58 | $2.68 | $2.51 | $2.66 | $2.66 | 169,013 |
| 2023-12-12 | $2.67 | $2.69 | $2.52 | $2.56 | $2.56 | 107,047 |
| 2023-12-11 | $2.70 | $2.72 | $2.62 | $2.66 | $2.66 | 101,413 |
| 2023-12-08 | $2.71 | $2.80 | $2.70 | $2.72 | $2.72 | 55,670 |
| 2023-12-07 | $2.71 | $2.76 | $2.70 | $2.76 | $2.76 | 33,938 |
| 2023-12-06 | $2.77 | $2.78 | $2.72 | $2.74 | $2.74 | 90,315 |
| 2023-12-05 | $2.77 | $2.78 | $2.72 | $2.75 | $2.75 | 93,472 |
| 2023-12-04 | $2.82 | $2.93 | $2.77 | $2.80 | $2.80 | 125,578 |
| 2023-12-01 | $2.82 | $2.91 | $2.81 | $2.87 | $2.87 | 101,376 |
| 2023-11-30 | $2.88 | $2.97 | $2.82 | $2.84 | $2.84 | 51,579 |
| 2023-11-29 | $2.95 | $3.04 | $2.86 | $2.90 | $2.90 | 77,324 |
| 2023-11-28 | $2.84 | $3.00 | $2.84 | $2.95 | $2.95 | 170,472 |
| 2023-11-27 | $3.07 | $3.07 | $2.82 | $2.91 | $2.91 | 77,931 |
| 2023-11-24 | $2.90 | $3.01 | $2.86 | $2.99 | $2.99 | 21,573 |
| 2023-11-22 | $2.90 | $2.97 | $2.80 | $2.86 | $2.86 | 39,471 |
| 2023-11-21 | $2.84 | $3.00 | $2.84 | $2.97 | $2.97 | 87,797 |
| 2023-11-20 | $2.83 | $2.93 | $2.80 | $2.90 | $2.90 | 57,903 |
| 2023-11-17 | $2.90 | $2.93 | $2.84 | $2.90 | $2.90 | 21,998 |
| 2023-11-16 | $2.85 | $2.95 | $2.81 | $2.83 | $2.83 | 35,497 |
| 2023-11-15 | $3.00 | $3.00 | $2.75 | $2.85 | $2.85 | 79,812 |
| 2023-11-14 | $2.80 | $2.95 | $2.80 | $2.93 | $2.93 | 95,011 |
| 2023-11-13 | $2.95 | $3.01 | $2.75 | $2.80 | $2.80 | 135,618 |
| 2023-11-10 | $3.08 | $3.14 | $2.98 | $3.00 | $3.00 | 39,077 |
| 2023-11-09 | $3.11 | $3.17 | $3.04 | $3.07 | $3.07 | 19,446 |
| 2023-11-08 | $3.10 | $3.17 | $3.03 | $3.10 | $3.10 | 40,697 |
| 2023-11-07 | $3.15 | $3.17 | $3.06 | $3.10 | $3.10 | 34,562 |
| 2023-11-06 | $3.27 | $3.27 | $3.11 | $3.24 | $3.24 | 58,614 |
| 2023-11-03 | $3.10 | $3.25 | $3.10 | $3.23 | $3.23 | 22,677 |
| 2023-11-02 | $3.15 | $3.15 | $3.02 | $3.08 | $3.08 | 17,283 |
| 2023-11-01 | $3.11 | $3.16 | $3.02 | $3.08 | $3.08 | 59,143 |
| 2023-10-31 | $3.25 | $3.30 | $3.11 | $3.16 | $3.16 | 61,944 |
| 2023-10-30 | $3.24 | $3.30 | $3.20 | $3.25 | $3.25 | 73,337 |
| 2023-10-27 | $3.14 | $3.26 | $3.08 | $3.18 | $3.18 | 78,986 |
| 2023-10-26 | $3.12 | $3.19 | $3.12 | $3.17 | $3.17 | 43,983 |
| 2023-10-25 | $3.13 | $3.24 | $3.09 | $3.18 | $3.18 | 186,121 |
| 2023-10-24 | $3.18 | $3.25 | $3.07 | $3.19 | $3.19 | 103,942 |
| 2023-10-23 | $3.27 | $3.27 | $3.05 | $3.08 | $3.08 | 39,615 |
| 2023-10-20 | $3.05 | $3.28 | $3.05 | $3.23 | $3.23 | 75,689 |
| 2023-10-19 | $3.14 | $3.14 | $3.02 | $3.08 | $3.08 | 59,657 |
| 2023-10-18 | $3.45 | $3.45 | $3.12 | $3.19 | $3.19 | 84,369 |
| 2023-10-17 | $3.27 | $3.30 | $3.17 | $3.30 | $3.30 | 134,293 |
| 2023-10-16 | $3.30 | $3.35 | $3.22 | $3.32 | $3.32 | 95,001 |
| 2023-10-13 | $3.34 | $3.34 | $3.21 | $3.25 | $3.25 | 115,283 |
| 2023-10-12 | $3.32 | $3.34 | $3.15 | $3.18 | $3.18 | 52,040 |
| 2023-10-11 | $3.46 | $3.65 | $3.36 | $3.39 | $3.39 | 57,562 |
| 2023-10-10 | $3.65 | $3.65 | $3.41 | $3.46 | $3.46 | 54,543 |
| 2023-10-09 | $3.50 | $3.65 | $3.41 | $3.63 | $3.63 | 57,944 |
| 2023-10-06 | $3.32 | $3.48 | $3.15 | $3.47 | $3.47 | 79,014 |
| 2023-10-05 | $3.31 | $3.40 | $3.28 | $3.28 | $3.28 | 78,800 |
| 2023-10-04 | $3.44 | $3.48 | $3.22 | $3.35 | $3.35 | 73,074 |
| 2023-10-03 | $3.02 | $3.48 | $2.93 | $3.48 | $3.48 | 186,018 |
| 2023-10-02 | $2.86 | $3.00 | $2.73 | $2.92 | $2.92 | 121,768 |
| 2023-09-29 | $3.10 | $3.27 | $2.82 | $2.94 | $2.94 | 88,382 |
| 2023-09-28 | $2.73 | $3.07 | $2.73 | $3.05 | $3.05 | 107,264 |
| 2023-09-27 | $2.65 | $2.80 | $2.65 | $2.73 | $2.73 | 154,926 |
| 2023-09-26 | $2.52 | $2.68 | $2.52 | $2.64 | $2.64 | 42,110 |
| 2023-09-25 | $2.61 | $2.63 | $2.48 | $2.56 | $2.56 | 166,012 |
| 2023-09-22 | $2.75 | $2.88 | $2.67 | $2.67 | $2.67 | 77,715 |
| 2023-09-21 | $2.94 | $2.97 | $2.75 | $2.76 | $2.76 | 101,044 |
| 2023-09-20 | $2.90 | $3.00 | $2.90 | $2.94 | $2.94 | 36,647 |
| 2023-09-19 | $3.05 | $3.05 | $2.89 | $2.90 | $2.90 | 73,374 |
| 2023-09-18 | $3.05 | $3.05 | $2.99 | $3.00 | $3.00 | 51,438 |
| 2023-09-15 | $3.06 | $3.06 | $2.96 | $3.00 | $3.00 | 69,898 |
| 2023-09-14 | $2.87 | $3.03 | $2.87 | $3.01 | $3.01 | 106,674 |
| 2023-09-13 | $2.92 | $2.99 | $2.88 | $2.90 | $2.90 | 121,762 |
| 2023-09-12 | $2.97 | $3.00 | $2.80 | $2.88 | $2.88 | 135,741 |
| 2023-09-11 | $3.05 | $3.05 | $3.00 | $3.02 | $3.02 | 46,691 |
| 2023-09-08 | $3.01 | $3.08 | $2.97 | $3.07 | $3.07 | 88,622 |
| 2023-09-07 | $3.20 | $3.20 | $2.98 | $3.00 | $3.00 | 188,144 |
| 2023-09-06 | $3.25 | $3.28 | $3.16 | $3.20 | $3.20 | 81,887 |
| 2023-09-05 | $3.27 | $3.27 | $3.15 | $3.22 | $3.22 | 97,758 |
| 2023-09-01 | $3.25 | $3.25 | $3.20 | $3.24 | $3.24 | 75,432 |
| 2023-08-31 | $3.30 | $3.35 | $3.21 | $3.24 | $3.24 | 73,684 |
| 2023-08-30 | $3.39 | $3.44 | $3.26 | $3.29 | $3.29 | 47,950 |
| 2023-08-29 | $3.39 | $3.53 | $3.39 | $3.41 | $3.41 | 120,610 |
| 2023-08-28 | $3.34 | $3.49 | $3.21 | $3.39 | $3.39 | 105,010 |
| 2023-08-25 | $3.30 | $3.30 | $3.21 | $3.28 | $3.28 | 47,533 |
| 2023-08-24 | $3.44 | $3.52 | $3.30 | $3.31 | $3.31 | 73,594 |
| 2023-08-23 | $3.35 | $3.55 | $3.31 | $3.53 | $3.53 | 92,372 |
| 2023-08-22 | $3.44 | $3.45 | $3.30 | $3.37 | $3.37 | 99,484 |
| 2023-08-21 | $3.48 | $3.64 | $3.30 | $3.44 | $3.44 | 148,205 |
| 2023-08-18 | $3.60 | $3.69 | $3.50 | $3.65 | $3.65 | 86,966 |
| 2023-08-17 | $3.71 | $3.71 | $3.55 | $3.59 | $3.59 | 91,365 |
| 2023-08-16 | $3.82 | $3.87 | $3.65 | $3.69 | $3.69 | 164,897 |
| 2023-08-15 | $3.90 | $4.00 | $3.85 | $3.85 | $3.85 | 96,403 |
| 2023-08-14 | $4.01 | $4.01 | $3.85 | $3.96 | $3.96 | 136,856 |
| 2023-08-11 | $4.07 | $4.10 | $4.01 | $4.01 | $4.01 | 85,713 |
| 2023-08-10 | $4.19 | $4.20 | $4.07 | $4.08 | $4.08 | 71,358 |
| 2023-08-09 | $4.28 | $4.28 | $4.11 | $4.13 | $4.13 | 66,879 |
| 2023-08-08 | $4.25 | $4.30 | $4.24 | $4.27 | $4.27 | 42,064 |
| 2023-08-07 | $4.22 | $4.27 | $4.16 | $4.25 | $4.25 | 25,205 |
| 2023-08-04 | $4.25 | $4.30 | $4.17 | $4.22 | $4.22 | 49,196 |
| 2023-08-03 | $4.25 | $4.28 | $4.20 | $4.25 | $4.25 | 42,961 |
| 2023-08-02 | $4.32 | $4.32 | $4.21 | $4.24 | $4.24 | 24,582 |
| 2023-08-01 | $4.24 | $4.35 | $4.24 | $4.33 | $4.33 | 25,394 |
| 2023-07-31 | $4.20 | $4.35 | $4.20 | $4.34 | $4.34 | 38,086 |
| 2023-07-28 | $4.10 | $4.26 | $4.10 | $4.23 | $4.23 | 33,111 |
| 2023-07-27 | $4.36 | $4.36 | $4.13 | $4.16 | $4.16 | 71,206 |
| 2023-07-26 | $4.25 | $4.30 | $4.21 | $4.27 | $4.27 | 16,551 |
| 2023-07-25 | $4.31 | $4.34 | $4.20 | $4.31 | $4.31 | 62,260 |
| 2023-07-24 | $4.37 | $4.37 | $4.27 | $4.31 | $4.31 | 15,270 |
| 2023-07-21 | $4.36 | $4.38 | $4.28 | $4.33 | $4.33 | 53,151 |
| 2023-07-20 | $4.55 | $4.55 | $4.32 | $4.35 | $4.35 | 62,336 |
| 2023-07-19 | $4.55 | $4.58 | $4.42 | $4.52 | $4.52 | 88,819 |
| 2023-07-18 | $4.41 | $4.55 | $4.38 | $4.53 | $4.53 | 59,131 |
| 2023-07-17 | $4.41 | $4.52 | $4.40 | $4.41 | $4.41 | 29,688 |
| 2023-07-14 | $4.54 | $4.60 | $4.42 | $4.45 | $4.45 | 22,415 |
| 2023-07-13 | $4.60 | $4.69 | $4.52 | $4.60 | $4.60 | 20,307 |
| 2023-07-12 | $4.50 | $4.72 | $4.47 | $4.56 | $4.56 | 49,194 |
| 2023-07-11 | $4.43 | $4.61 | $4.35 | $4.43 | $4.43 | 53,515 |
| 2023-07-10 | $4.48 | $4.59 | $4.39 | $4.56 | $4.56 | 23,666 |
| 2023-07-07 | $4.45 | $4.57 | $4.29 | $4.48 | $4.48 | 91,698 |
| 2023-07-06 | $4.61 | $4.70 | $4.36 | $4.40 | $4.40 | 52,185 |
| 2023-07-05 | $4.81 | $4.81 | $4.57 | $4.61 | $4.61 | 37,294 |
| 2023-07-03 | $4.56 | $4.80 | $4.56 | $4.80 | $4.80 | 14,476 |
| 2023-06-30 | $4.56 | $4.64 | $4.50 | $4.59 | $4.59 | 24,686 |
| 2023-06-29 | $4.50 | $4.60 | $4.41 | $4.56 | $4.56 | 31,636 |
| 2023-06-28 | $4.38 | $4.52 | $4.34 | $4.43 | $4.43 | 26,170 |
| 2023-06-27 | $4.34 | $4.45 | $4.33 | $4.43 | $4.43 | 35,325 |
| 2023-06-26 | $4.40 | $4.41 | $4.30 | $4.40 | $4.40 | 59,598 |
| 2023-06-23 | $4.46 | $4.46 | $4.32 | $4.42 | $4.42 | 47,469 |
| 2023-06-22 | $4.35 | $4.37 | $4.30 | $4.33 | $4.33 | 16,982 |
| 2023-06-21 | $4.41 | $4.41 | $4.30 | $4.34 | $4.34 | 19,648 |
| 2023-06-20 | $4.42 | $4.47 | $4.33 | $4.38 | $4.38 | 53,655 |
| 2023-06-16 | $4.50 | $4.50 | $4.43 | $4.47 | $4.47 | 15,666 |
| 2023-06-15 | $4.42 | $4.46 | $4.36 | $4.42 | $4.42 | 39,737 |
| 2023-06-14 | $4.45 | $4.50 | $4.41 | $4.46 | $4.46 | 34,134 |
| 2023-06-13 | $4.46 | $4.59 | $4.42 | $4.44 | $4.44 | 43,205 |
| 2023-06-12 | $4.55 | $4.60 | $4.40 | $4.51 | $4.51 | 48,795 |
| 2023-06-09 | $4.50 | $4.56 | $4.50 | $4.52 | $4.52 | 12,361 |
| 2023-06-08 | $4.62 | $4.62 | $4.50 | $4.50 | $4.50 | 25,435 |
| 2023-06-07 | $4.60 | $4.69 | $4.53 | $4.56 | $4.56 | 16,032 |
| 2023-06-06 | $4.55 | $4.72 | $4.50 | $4.65 | $4.65 | 53,371 |
| 2023-06-05 | $4.65 | $4.70 | $4.55 | $4.57 | $4.57 | 29,073 |
| 2023-06-02 | $4.73 | $4.74 | $4.61 | $4.65 | $4.65 | 23,328 |
| 2023-06-01 | $4.57 | $4.74 | $4.57 | $4.67 | $4.67 | 51,072 |
| 2023-05-31 | $4.58 | $4.70 | $4.54 | $4.64 | $4.64 | 29,420 |
| 2023-05-30 | $4.65 | $4.74 | $4.55 | $4.59 | $4.59 | 41,747 |
| 2023-05-26 | $4.80 | $4.80 | $4.66 | $4.71 | $4.71 | 25,235 |
| 2023-05-25 | $4.79 | $4.80 | $4.66 | $4.70 | $4.70 | 33,393 |
| 2023-05-24 | $4.87 | $4.87 | $4.72 | $4.74 | $4.74 | 30,369 |
| 2023-05-23 | $4.87 | $4.98 | $4.85 | $4.88 | $4.88 | 19,595 |
| 2023-05-22 | $4.90 | $5.00 | $4.86 | $4.98 | $4.98 | 8,260 |
| 2023-05-19 | $4.94 | $5.05 | $4.90 | $4.94 | $4.94 | 24,366 |
| 2023-05-18 | $4.86 | $4.98 | $4.79 | $4.98 | $4.98 | 26,286 |
| 2023-05-17 | $4.78 | $4.93 | $4.74 | $4.86 | $4.86 | 47,655 |
| 2023-05-16 | $5.01 | $5.01 | $4.81 | $4.84 | $4.84 | 25,080 |
| 2023-05-15 | $4.76 | $5.00 | $4.72 | $4.94 | $4.94 | 24,479 |
| 2023-05-12 | $4.93 | $4.93 | $4.71 | $4.86 | $4.86 | 120,249 |
| 2023-05-11 | $5.01 | $5.12 | $4.90 | $4.93 | $4.93 | 101,019 |
| 2023-05-10 | $5.05 | $5.23 | $5.05 | $5.10 | $5.10 | 48,995 |
| 2023-05-09 | $5.20 | $5.25 | $5.07 | $5.21 | $5.21 | 65,440 |
| 2023-05-08 | $5.40 | $5.40 | $5.21 | $5.24 | $5.24 | 31,603 |
| 2023-05-05 | $5.34 | $5.48 | $5.23 | $5.39 | $5.39 | 57,780 |
| 2023-05-04 | $5.23 | $5.36 | $5.17 | $5.30 | $5.30 | 63,998 |
| 2023-05-03 | $5.27 | $5.35 | $5.18 | $5.28 | $5.28 | 53,393 |
| 2023-05-02 | $5.20 | $5.26 | $5.06 | $5.23 | $5.23 | 113,463 |
| 2023-05-01 | $5.41 | $5.46 | $5.22 | $5.28 | $5.28 | 85,880 |
| 2023-04-28 | $5.26 | $5.40 | $5.16 | $5.37 | $5.37 | 35,942 |
| 2023-04-27 | $5.29 | $5.35 | $5.20 | $5.32 | $5.32 | 52,970 |
| 2023-04-26 | $5.28 | $5.32 | $5.19 | $5.26 | $5.26 | 55,649 |
| 2023-04-25 | $5.38 | $5.38 | $5.11 | $5.31 | $5.31 | 96,795 |
| 2023-04-24 | $5.27 | $5.35 | $5.19 | $5.32 | $5.32 | 64,944 |
| 2023-04-21 | $5.41 | $5.41 | $5.13 | $5.27 | $5.27 | 109,404 |
| 2023-04-20 | $5.29 | $5.44 | $5.29 | $5.41 | $5.41 | 61,329 |
| 2023-04-19 | $5.28 | $5.35 | $5.24 | $5.31 | $5.31 | 59,682 |
| 2023-04-18 | $5.28 | $5.44 | $5.24 | $5.39 | $5.39 | 64,615 |
| 2023-04-17 | $5.42 | $5.42 | $5.11 | $5.29 | $5.29 | 89,649 |
| 2023-04-14 | $5.86 | $5.92 | $5.32 | $5.39 | $5.39 | 166,164 |
| 2023-04-13 | $5.57 | $5.87 | $5.48 | $5.69 | $5.69 | 263,852 |
| 2023-04-12 | $5.33 | $5.45 | $5.20 | $5.45 | $5.45 | 186,487 |
| 2023-04-11 | $5.23 | $5.23 | $5.08 | $5.17 | $5.17 | 165,858 |
| 2023-04-10 | $5.02 | $5.08 | $4.93 | $5.08 | $5.08 | 220,586 |
| 2023-04-06 | $4.95 | $4.96 | $4.82 | $4.89 | $4.89 | 214,339 |
| 2023-04-05 | $5.01 | $5.13 | $4.80 | $4.88 | $4.88 | 180,500 |
| 2023-04-04 | $5.08 | $5.08 | $4.92 | $4.98 | $4.98 | 218,616 |
| 2023-04-03 | $5.15 | $5.30 | $4.89 | $4.98 | $4.98 | 129,780 |
| 2023-03-31 | $4.95 | $4.95 | $4.85 | $4.90 | $4.90 | 79,525 |
| 2023-03-30 | $4.98 | $4.98 | $4.78 | $4.88 | $4.88 | 76,706 |
| 2023-03-29 | $4.95 | $4.95 | $4.76 | $4.86 | $4.86 | 66,327 |
| 2023-03-28 | $4.89 | $5.00 | $4.72 | $4.87 | $4.87 | 90,916 |
| 2023-03-27 | $4.64 | $4.97 | $4.55 | $4.93 | $4.93 | 78,883 |
| 2023-03-24 | $4.60 | $4.73 | $4.59 | $4.68 | $4.68 | 45,904 |
| 2023-03-23 | $4.75 | $4.75 | $4.60 | $4.65 | $4.65 | 62,444 |
| 2023-03-22 | $4.60 | $4.70 | $4.51 | $4.66 | $4.66 | 45,292 |
| 2023-03-21 | $4.65 | $4.65 | $4.46 | $4.58 | $4.58 | 28,091 |
| 2023-03-20 | $4.62 | $4.63 | $4.46 | $4.57 | $4.57 | 69,239 |
| 2023-03-17 | $4.53 | $4.62 | $4.41 | $4.52 | $4.52 | 120,764 |
| 2023-03-16 | $4.75 | $4.79 | $4.36 | $4.48 | $4.48 | 76,968 |
| 2023-03-15 | $4.23 | $4.51 | $4.23 | $4.43 | $4.43 | 204,973 |
| 2023-03-14 | $4.20 | $4.20 | $4.01 | $4.13 | $4.13 | 28,260 |
| 2023-03-13 | $4.00 | $4.20 | $4.00 | $4.11 | $4.11 | 36,900 |
| 2023-03-10 | $4.14 | $4.14 | $3.93 | $3.97 | $3.97 | 111,123 |
| 2023-03-09 | $4.10 | $4.15 | $3.98 | $4.00 | $4.00 | 98,082 |
| 2023-03-08 | $4.15 | $4.16 | $4.03 | $4.14 | $4.14 | 38,590 |
| 2023-03-07 | $4.20 | $4.29 | $4.03 | $4.12 | $4.12 | 169,438 |
| 2023-03-06 | $4.42 | $4.42 | $4.27 | $4.31 | $4.31 | 56,883 |
| 2023-03-03 | $4.33 | $4.42 | $4.25 | $4.40 | $4.40 | 127,492 |
| 2023-03-02 | $4.35 | $4.38 | $4.21 | $4.27 | $4.27 | 57,212 |
| 2023-03-01 | $4.47 | $4.47 | $4.28 | $4.28 | $4.28 | 16,225 |
| 2023-02-28 | $4.06 | $4.38 | $4.06 | $4.38 | $4.38 | 24,847 |
| 2023-02-27 | $4.10 | $4.20 | $4.07 | $4.14 | $4.14 | 34,110 |
| 2023-02-24 | $4.23 | $4.23 | $4.03 | $4.07 | $4.07 | 131,245 |
| 2023-02-23 | $4.35 | $4.35 | $4.20 | $4.23 | $4.23 | 38,594 |
| 2023-02-22 | $4.29 | $4.40 | $4.20 | $4.31 | $4.31 | 48,082 |
| 2023-02-21 | $4.32 | $4.33 | $4.20 | $4.28 | $4.28 | 40,528 |
| 2023-02-17 | $4.36 | $4.36 | $4.21 | $4.26 | $4.26 | 45,524 |
| 2023-02-16 | $4.50 | $4.50 | $4.22 | $4.28 | $4.28 | 56,534 |
| 2023-02-15 | $4.46 | $4.46 | $4.27 | $4.32 | $4.32 | 54,962 |
| 2023-02-14 | $4.65 | $4.65 | $4.39 | $4.47 | $4.47 | 79,196 |
| 2023-02-13 | $4.55 | $4.66 | $4.55 | $4.57 | $4.57 | 54,449 |
| 2023-02-10 | $5.05 | $5.19 | $4.45 | $4.60 | $4.60 | 387,920 |
| 2023-02-09 | $5.73 | $5.75 | $5.55 | $5.59 | $5.59 | 40,646 |
| 2023-02-08 | $5.49 | $5.64 | $5.49 | $5.57 | $5.57 | 60,922 |
| 2023-02-07 | $5.59 | $5.71 | $5.36 | $5.60 | $5.60 | 283,074 |
| 2023-02-06 | $5.90 | $5.98 | $5.63 | $5.70 | $5.70 | 117,398 |
| 2023-02-03 | $5.99 | $6.12 | $5.91 | $5.99 | $5.99 | 74,282 |
| 2023-02-02 | $6.16 | $6.23 | $5.99 | $6.15 | $6.15 | 93,006 |
| 2023-02-01 | $5.82 | $6.21 | $5.79 | $6.02 | $6.02 | 50,862 |
| 2023-01-31 | $5.97 | $6.10 | $5.64 | $5.82 | $5.82 | 76,479 |
| 2023-01-30 | $5.77 | $6.25 | $5.68 | $6.00 | $6.00 | 92,388 |
| 2023-01-27 | $5.41 | $5.81 | $5.40 | $5.70 | $5.70 | 60,483 |
| 2023-01-26 | $4.95 | $5.50 | $4.95 | $5.37 | $5.37 | 79,759 |
| 2023-01-25 | $4.82 | $4.95 | $4.80 | $4.93 | $4.93 | 35,588 |
| 2023-01-24 | $4.75 | $4.93 | $4.75 | $4.84 | $4.84 | 27,395 |
| 2023-01-23 | $4.89 | $4.89 | $4.75 | $4.82 | $4.82 | 41,365 |
| 2023-01-20 | $4.54 | $4.85 | $4.40 | $4.76 | $4.76 | 74,571 |
| 2023-01-19 | $4.56 | $4.67 | $4.56 | $4.62 | $4.62 | 36,578 |
| 2023-01-18 | $4.63 | $4.70 | $4.58 | $4.60 | $4.60 | 43,275 |
| 2023-01-17 | $4.80 | $4.80 | $4.50 | $4.67 | $4.67 | 63,248 |
| 2023-01-13 | $4.73 | $4.89 | $4.65 | $4.78 | $4.78 | 72,348 |
| 2023-01-12 | $4.90 | $4.95 | $4.71 | $4.80 | $4.80 | 39,751 |
| 2023-01-11 | $5.24 | $5.24 | $4.80 | $4.92 | $4.92 | 113,885 |
| 2023-01-10 | $4.75 | $4.99 | $4.75 | $4.94 | $4.94 | 86,989 |
| 2023-01-09 | $4.92 | $4.95 | $4.75 | $4.84 | $4.84 | 62,243 |
| 2023-01-06 | $4.69 | $4.90 | $4.56 | $4.81 | $4.81 | 80,668 |
| 2023-01-05 | $4.49 | $4.65 | $4.35 | $4.61 | $4.61 | 78,352 |
| 2023-01-04 | $4.44 | $4.54 | $4.36 | $4.43 | $4.43 | 107,808 |
| 2023-01-03 | $4.30 | $4.48 | $4.24 | $4.32 | $4.32 | 81,773 |
| 2022-12-30 | $4.24 | $4.34 | $4.22 | $4.30 | $4.30 | 125,995 |
| 2022-12-29 | $4.50 | $4.50 | $4.24 | $4.33 | $4.33 | 186,391 |
| 2022-12-28 | $4.34 | $4.48 | $4.16 | $4.43 | $4.43 | 51,988 |
| 2022-12-27 | $4.15 | $4.49 | $4.15 | $4.35 | $4.35 | 122,197 |
| 2022-12-23 | $4.15 | $4.20 | $4.05 | $4.15 | $4.15 | 78,905 |
| 2022-12-22 | $4.15 | $4.16 | $4.06 | $4.13 | $4.13 | 73,184 |
| 2022-12-21 | $4.19 | $4.38 | $4.15 | $4.23 | $4.23 | 107,653 |
| 2022-12-20 | $4.15 | $4.25 | $4.09 | $4.19 | $4.19 | 118,089 |
| 2022-12-19 | $4.26 | $4.26 | $4.10 | $4.13 | $4.13 | 68,864 |
| 2022-12-16 | $4.10 | $4.25 | $4.10 | $4.23 | $4.23 | 28,628 |
| 2022-12-15 | $4.23 | $4.25 | $4.05 | $4.18 | $4.18 | 39,067 |
| 2022-12-14 | $4.47 | $4.47 | $4.12 | $4.23 | $4.23 | 52,168 |
| 2022-12-13 | $4.38 | $4.38 | $4.06 | $4.20 | $4.20 | 95,960 |
| 2022-12-12 | $4.29 | $4.34 | $4.12 | $4.18 | $4.18 | 119,111 |
| 2022-12-09 | $4.35 | $4.46 | $4.27 | $4.29 | $4.29 | 91,551 |
| 2022-12-08 | $4.65 | $4.72 | $4.35 | $4.42 | $4.42 | 65,289 |
| 2022-12-07 | $4.51 | $4.60 | $4.50 | $4.54 | $4.54 | 17,725 |
| 2022-12-06 | $4.60 | $4.64 | $4.52 | $4.55 | $4.55 | 21,109 |
| 2022-12-05 | $4.95 | $5.00 | $4.58 | $4.60 | $4.60 | 32,499 |
| 2022-12-02 | $4.79 | $4.83 | $4.68 | $4.82 | $4.82 | 55,790 |
| 2022-12-01 | $4.79 | $4.98 | $4.78 | $4.81 | $4.81 | 30,009 |
| 2022-11-30 | $4.80 | $4.81 | $4.61 | $4.71 | $4.71 | 80,595 |
| 2022-11-29 | $4.59 | $4.71 | $4.50 | $4.62 | $4.62 | 37,807 |
| 2022-11-28 | $4.73 | $4.90 | $4.56 | $4.58 | $4.58 | 35,839 |
| 2022-11-25 | $4.67 | $4.92 | $4.66 | $4.74 | $4.74 | 4,236 |
| 2022-11-23 | $4.75 | $4.81 | $4.65 | $4.68 | $4.68 | 19,338 |
| 2022-11-22 | $4.65 | $4.82 | $4.65 | $4.72 | $4.72 | 51,247 |
| 2022-11-21 | $4.56 | $4.76 | $4.56 | $4.65 | $4.65 | 48,005 |
| 2022-11-18 | $4.90 | $4.92 | $4.67 | $4.68 | $4.68 | 22,154 |
| 2022-11-17 | $4.99 | $4.99 | $4.61 | $4.81 | $4.81 | 21,340 |
| 2022-11-16 | $4.82 | $4.96 | $4.72 | $4.85 | $4.85 | 31,223 |
| 2022-11-15 | $4.90 | $4.96 | $4.71 | $4.71 | $4.71 | 16,225 |
| 2022-11-14 | $4.95 | $4.95 | $4.78 | $4.88 | $4.88 | 47,641 |
| 2022-11-11 | $4.82 | $4.95 | $4.70 | $4.87 | $4.87 | 92,956 |
| 2022-11-10 | $4.60 | $4.94 | $4.60 | $4.81 | $4.81 | 101,983 |
| 2022-11-09 | $5.20 | $5.20 | $4.50 | $4.54 | $4.54 | 26,655 |
| 2022-11-08 | $4.80 | $5.10 | $4.75 | $5.00 | $5.00 | 87,626 |
| 2022-11-07 | $4.66 | $4.86 | $4.51 | $4.76 | $4.76 | 60,633 |
| 2022-11-04 | $4.11 | $4.55 | $4.11 | $4.55 | $4.55 | 101,792 |
| 2022-11-03 | $4.10 | $4.18 | $4.05 | $4.06 | $4.06 | 35,402 |
| 2022-11-02 | $4.44 | $4.44 | $4.10 | $4.11 | $4.11 | 28,572 |
| 2022-11-01 | $4.10 | $4.29 | $4.10 | $4.13 | $4.13 | 4,360 |
| 2022-10-31 | $4.25 | $4.25 | $4.10 | $4.10 | $4.10 | 9,670 |
| 2022-10-28 | $4.30 | $4.35 | $4.12 | $4.20 | $4.20 | 22,876 |
| 2022-10-27 | $4.37 | $4.50 | $4.32 | $4.35 | $4.35 | 11,169 |
| 2022-10-26 | $4.49 | $4.50 | $4.36 | $4.42 | $4.42 | 34,999 |
| 2022-10-25 | $4.25 | $4.50 | $4.25 | $4.41 | $4.41 | 43,771 |
| 2022-10-24 | $4.66 | $4.66 | $4.27 | $4.27 | $4.27 | 34,833 |
| 2022-10-21 | $4.33 | $4.46 | $4.20 | $4.46 | $4.46 | 21,537 |
| 2022-10-20 | $4.27 | $4.33 | $4.14 | $4.21 | $4.21 | 8,473 |
| 2022-10-19 | $4.23 | $4.23 | $4.05 | $4.16 | $4.16 | 25,556 |
| 2022-10-18 | $4.16 | $4.25 | $4.11 | $4.19 | $4.19 | 8,758 |
| 2022-10-17 | $4.06 | $4.23 | $4.06 | $4.14 | $4.14 | 31,263 |
| 2022-10-14 | $4.31 | $4.31 | $4.01 | $4.01 | $4.01 | 37,914 |
| 2022-10-13 | $4.20 | $4.35 | $4.05 | $4.25 | $4.25 | 55,825 |
| 2022-10-12 | $4.25 | $4.34 | $4.11 | $4.29 | $4.29 | 11,935 |
| 2022-10-11 | $4.30 | $4.39 | $4.22 | $4.30 | $4.30 | 44,759 |
| 2022-10-10 | $4.49 | $4.56 | $4.25 | $4.36 | $4.36 | 45,483 |
| 2022-10-07 | $4.46 | $4.59 | $4.36 | $4.41 | $4.41 | 29,980 |
| 2022-10-06 | $4.73 | $4.73 | $4.44 | $4.53 | $4.53 | 43,391 |
| 2022-10-05 | $4.51 | $4.61 | $4.39 | $4.56 | $4.56 | 53,882 |
| 2022-10-04 | $4.72 | $4.85 | $4.61 | $4.74 | $4.74 | 86,671 |
| 2022-10-03 | $4.55 | $4.82 | $4.55 | $4.72 | $4.72 | 48,569 |
| 2022-09-30 | $4.50 | $4.65 | $4.36 | $4.55 | $4.55 | 76,322 |
| 2022-09-29 | $4.70 | $4.78 | $4.50 | $4.55 | $4.55 | 38,980 |
| 2022-09-28 | $4.43 | $4.65 | $4.43 | $4.60 | $4.60 | 106,242 |
| 2022-09-27 | $4.66 | $4.66 | $4.38 | $4.48 | $4.48 | 37,089 |
| 2022-09-26 | $4.50 | $4.85 | $4.31 | $4.46 | $4.46 | 74,145 |
| 2022-09-23 | $4.71 | $4.73 | $4.50 | $4.61 | $4.61 | 61,306 |
| 2022-09-22 | $4.84 | $4.90 | $4.79 | $4.89 | $4.89 | 75,271 |
| 2022-09-21 | $4.99 | $5.07 | $4.82 | $4.98 | $4.98 | 36,089 |
| 2022-09-20 | $5.14 | $5.14 | $4.90 | $5.03 | $5.03 | 25,406 |
| 2022-09-19 | $5.05 | $5.14 | $5.00 | $5.09 | $5.09 | 38,911 |
| 2022-09-16 | $5.48 | $5.48 | $5.10 | $5.15 | $5.15 | 48,883 |
| 2022-09-15 | $5.66 | $5.67 | $5.10 | $5.26 | $5.26 | 97,028 |
| 2022-09-14 | $5.66 | $5.75 | $5.49 | $5.58 | $5.58 | 78,624 |
| 2022-09-13 | $5.66 | $5.78 | $5.47 | $5.56 | $5.56 | 79,737 |
| 2022-09-12 | $5.96 | $6.32 | $5.96 | $6.08 | $6.08 | 137,854 |
| 2022-09-09 | $5.30 | $6.10 | $5.25 | $5.76 | $5.76 | 147,800 |
| 2022-09-08 | $4.88 | $5.38 | $4.88 | $5.17 | $5.17 | 139,378 |
| 2022-09-07 | $4.82 | $4.96 | $4.65 | $4.96 | $4.96 | 86,348 |
| 2022-09-06 | $4.88 | $5.05 | $4.60 | $4.75 | $4.75 | 31,863 |
| 2022-09-02 | $4.70 | $4.99 | $4.70 | $4.95 | $4.95 | 44,492 |
| 2022-09-01 | $4.75 | $4.92 | $4.56 | $4.75 | $4.75 | 41,608 |
| 2022-08-31 | $4.80 | $5.05 | $4.75 | $4.87 | $4.87 | 68,968 |
| 2022-08-30 | $4.97 | $5.56 | $4.80 | $4.96 | $4.96 | 52,060 |
| 2022-08-29 | $4.98 | $5.35 | $4.84 | $5.06 | $5.06 | 39,239 |
| 2022-08-26 | $5.11 | $5.11 | $4.87 | $4.97 | $4.97 | 51,272 |
| 2022-08-25 | $5.24 | $5.36 | $5.00 | $5.10 | $5.10 | 46,308 |
| 2022-08-24 | $5.19 | $5.36 | $5.09 | $5.14 | $5.14 | 48,975 |
| 2022-08-23 | $5.18 | $5.38 | $5.10 | $5.12 | $5.12 | 73,834 |
| 2022-08-22 | $5.18 | $5.30 | $5.00 | $5.07 | $5.07 | 85,801 |
| 2022-08-19 | $5.71 | $5.80 | $5.30 | $5.30 | $5.30 | 80,815 |
| 2022-08-18 | $6.21 | $6.21 | $5.75 | $5.90 | $5.90 | 43,805 |
| 2022-08-17 | $6.62 | $7.48 | $6.00 | $6.14 | $6.14 | 97,644 |
| 2022-08-16 | $7.50 | $7.53 | $6.32 | $6.85 | $6.85 | 114,806 |
| 2022-08-15 | $6.00 | $7.67 | $6.00 | $7.23 | $7.23 | 227,494 |
| 2022-08-12 | $5.53 | $6.08 | $5.50 | $6.08 | $6.08 | 73,536 |
| 2022-08-11 | $5.85 | $6.00 | $5.53 | $5.53 | $5.53 | 58,740 |
| 2022-08-10 | $5.94 | $6.20 | $5.71 | $5.82 | $5.82 | 139,487 |
| 2022-08-09 | $5.55 | $5.65 | $5.23 | $5.60 | $5.60 | 79,765 |
| 2022-08-08 | $5.00 | $5.40 | $4.96 | $5.33 | $5.33 | 242,325 |
| 2022-08-05 | $4.35 | $4.93 | $4.32 | $4.84 | $4.84 | 138,859 |
| 2022-08-04 | $4.40 | $4.71 | $4.15 | $4.35 | $4.35 | 371,117 |
| 2022-08-03 | $4.22 | $4.22 | $4.00 | $4.04 | $4.04 | 43,036 |
| 2022-08-02 | $4.16 | $4.16 | $3.96 | $4.01 | $4.01 | 71,921 |
| 2022-08-01 | $3.98 | $4.18 | $3.98 | $4.16 | $4.16 | 23,979 |
| 2022-07-29 | $4.16 | $4.26 | $3.96 | $3.96 | $3.96 | 67,542 |
| 2022-07-28 | $3.95 | $4.37 | $3.90 | $4.05 | $4.05 | 61,065 |
| 2022-07-27 | $3.86 | $4.06 | $3.85 | $3.86 | $3.86 | 39,699 |
| 2022-07-26 | $4.00 | $4.10 | $3.84 | $3.86 | $3.86 | 99,880 |
| 2022-07-25 | $4.10 | $4.14 | $3.92 | $3.96 | $3.96 | 96,967 |
| 2022-07-22 | $4.16 | $4.36 | $4.05 | $4.05 | $4.05 | 49,141 |
| 2022-07-21 | $4.24 | $4.30 | $4.08 | $4.08 | $4.08 | 44,404 |
| 2022-07-20 | $4.27 | $4.62 | $4.19 | $4.23 | $4.23 | 47,211 |
| 2022-07-19 | $4.20 | $4.31 | $4.12 | $4.21 | $4.21 | 48,810 |
| 2022-07-18 | $4.50 | $4.57 | $4.21 | $4.22 | $4.22 | 104,670 |
| 2022-07-15 | $4.33 | $4.53 | $4.15 | $4.24 | $4.24 | 48,993 |
| 2022-07-14 | $4.72 | $4.72 | $4.05 | $4.26 | $4.26 | 59,677 |
| 2022-07-13 | $4.41 | $4.66 | $4.33 | $4.53 | $4.53 | 36,813 |
| 2022-07-12 | $4.63 | $4.69 | $4.33 | $4.41 | $4.41 | 84,701 |
| 2022-07-11 | $4.77 | $4.77 | $4.51 | $4.53 | $4.53 | 47,137 |
| 2022-07-08 | $4.75 | $5.36 | $4.64 | $4.65 | $4.65 | 58,645 |
| 2022-07-07 | $4.90 | $5.10 | $4.71 | $4.79 | $4.79 | 76,696 |
| 2022-07-06 | $5.00 | $5.31 | $4.78 | $4.85 | $4.85 | 113,734 |
| 2022-07-05 | $5.00 | $5.10 | $4.82 | $4.99 | $4.99 | 50,778 |
| 2022-07-01 | $4.93 | $5.00 | $4.82 | $4.86 | $4.86 | 11,572 |
| 2022-06-30 | $5.25 | $5.30 | $4.80 | $4.80 | $4.80 | 19,757 |
| 2022-06-29 | $5.17 | $5.28 | $5.09 | $5.25 | $5.25 | 14,113 |
| 2022-06-28 | $5.31 | $5.32 | $5.09 | $5.12 | $5.12 | 12,595 |
| 2022-06-27 | $5.63 | $5.63 | $5.12 | $5.36 | $5.36 | 15,607 |
| 2022-06-24 | $5.32 | $5.58 | $5.30 | $5.37 | $5.37 | 10,109 |
| 2022-06-23 | $5.51 | $5.76 | $5.29 | $5.32 | $5.32 | 23,515 |
| 2022-06-22 | $5.87 | $5.97 | $5.50 | $5.50 | $5.50 | 35,214 |
| 2022-06-21 | $5.99 | $6.28 | $5.77 | $5.90 | $5.90 | 15,778 |
| 2022-06-17 | $5.75 | $6.07 | $5.67 | $5.90 | $5.90 | 11,371 |
| 2022-06-16 | $5.83 | $6.07 | $5.76 | $5.94 | $5.94 | 9,872 |
| 2022-06-15 | $6.21 | $6.21 | $5.90 | $6.09 | $6.09 | 12,404 |
| 2022-06-14 | $6.49 | $6.62 | $6.02 | $6.13 | $6.13 | 23,085 |
| 2022-06-13 | $6.70 | $6.86 | $6.43 | $6.44 | $6.44 | 23,473 |
| 2022-06-10 | $6.71 | $6.83 | $6.60 | $6.79 | $6.79 | 17,180 |
| 2022-06-09 | $6.93 | $6.98 | $6.72 | $6.72 | $6.72 | 26,386 |
| 2022-06-08 | $6.89 | $7.05 | $6.75 | $6.84 | $6.84 | 29,811 |
| 2022-06-07 | $6.97 | $7.00 | $6.75 | $6.80 | $6.80 | 28,462 |
| 2022-06-06 | $6.95 | $7.16 | $6.80 | $6.80 | $6.80 | 14,463 |
| 2022-06-03 | $7.00 | $7.13 | $6.85 | $6.91 | $6.91 | 15,046 |
| 2022-06-02 | $7.01 | $7.12 | $6.90 | $6.96 | $6.96 | 27,364 |
| 2022-06-01 | $7.35 | $7.35 | $6.66 | $7.02 | $7.02 | 55,881 |
| 2022-05-31 | $6.89 | $7.33 | $6.75 | $7.30 | $7.30 | 55,045 |
| 2022-05-27 | $7.75 | $7.75 | $6.90 | $7.15 | $7.15 | 16,126 |
| 2022-05-26 | $7.74 | $7.74 | $7.57 | $7.60 | $7.60 | 2,035 |
| 2022-05-25 | $7.87 | $7.97 | $7.52 | $7.61 | $7.61 | 8,884 |
| 2022-05-24 | $7.94 | $7.99 | $7.89 | $7.99 | $7.99 | 3,559 |
| 2022-05-23 | $8.10 | $8.13 | $8.10 | $8.10 | $8.10 | 701 |
| 2022-05-20 | $7.96 | $8.10 | $7.91 | $7.91 | $7.91 | 4,355 |
| 2022-05-19 | $8.10 | $8.10 | $7.93 | $7.96 | $7.96 | 4,259 |
| 2022-05-18 | $8.00 | $8.00 | $7.91 | $7.96 | $7.96 | 1,007 |
| 2022-05-17 | $8.00 | $8.05 | $7.79 | $8.00 | $8.00 | 4,507 |
| 2022-05-16 | $8.25 | $8.25 | $7.80 | $7.80 | $7.80 | 12,036 |
| 2022-05-13 | $8.25 | $8.51 | $8.25 | $8.35 | $8.35 | 10,144 |
| 2022-05-12 | $9.00 | $9.00 | $8.02 | $8.27 | $8.27 | 12,151 |
| 2022-05-11 | $9.07 | $9.28 | $8.92 | $8.97 | $8.97 | 3,930 |
| 2022-05-10 | $9.00 | $9.24 | $8.77 | $8.80 | $8.80 | 10,073 |
| 2022-05-09 | $9.36 | $9.48 | $9.20 | $9.20 | $9.20 | 7,056 |
| 2022-05-06 | $10.08 | $10.08 | $9.50 | $9.50 | $9.50 | 4,256 |
| 2022-05-05 | $10.00 | $11.38 | $9.89 | $9.89 | $9.89 | 6,200 |
| 2022-05-04 | $10.00 | $10.11 | $10.00 | $10.11 | $10.11 | 800 |
| 2022-05-03 | $3.15 | $3.26 | $3.15 | $3.26 | $3.26 | 3,323 |
| 2022-05-02 | $3.25 | $3.25 | $3.14 | $3.16 | $3.16 | 21,699 |
| 2022-04-29 | $3.30 | $3.34 | $3.20 | $3.25 | $3.25 | 7,324 |
| 2022-04-28 | $3.18 | $3.32 | $3.14 | $3.30 | $3.30 | 13,727 |
| 2022-04-27 | $3.21 | $3.26 | $3.16 | $3.17 | $3.17 | 7,824 |
| 2022-04-26 | $3.25 | $3.25 | $3.19 | $3.20 | $3.20 | 6,277 |
| 2022-04-25 | $3.33 | $3.33 | $3.17 | $3.18 | $3.18 | 48,655 |
| 2022-04-22 | $3.36 | $3.47 | $3.35 | $3.35 | $3.35 | 40,666 |
| 2022-04-21 | $3.68 | $3.68 | $3.42 | $3.44 | $3.44 | 54,145 |
| 2022-04-20 | $3.63 | $3.67 | $3.62 | $3.64 | $3.64 | 24,825 |
| 2022-04-19 | $3.76 | $3.76 | $3.57 | $3.57 | $3.57 | 29,650 |
| 2022-04-18 | $3.48 | $3.81 | $3.48 | $3.77 | $3.77 | 65,590 |
| 2022-04-14 | $3.27 | $3.45 | $3.25 | $3.40 | $3.40 | 54,958 |
| 2022-04-13 | $3.26 | $3.28 | $3.23 | $3.28 | $3.28 | 45,320 |
| 2022-04-12 | $3.26 | $3.26 | $3.23 | $3.26 | $3.26 | 6,035 |
| 2022-04-11 | $3.40 | $3.40 | $3.17 | $3.18 | $3.18 | 41,352 |
| 2022-04-08 | $3.26 | $3.28 | $3.20 | $3.24 | $3.24 | 54,250 |
| 2022-04-07 | $3.30 | $3.31 | $3.20 | $3.22 | $3.22 | 66,369 |
| 2022-04-06 | $3.29 | $3.31 | $3.18 | $3.22 | $3.22 | 53,003 |
| 2022-04-05 | $3.38 | $3.38 | $3.27 | $3.27 | $3.27 | 2,525 |
| 2022-04-04 | $3.40 | $3.40 | $3.23 | $3.27 | $3.27 | 70,774 |
| 2022-04-01 | $3.37 | $3.37 | $3.26 | $3.32 | $3.32 | 54,478 |
| 2022-03-31 | $3.38 | $3.42 | $3.33 | $3.36 | $3.36 | 55,853 |
| 2022-03-30 | $3.62 | $3.62 | $3.38 | $3.39 | $3.39 | 11,109 |
| 2022-03-29 | $3.43 | $3.43 | $3.36 | $3.37 | $3.37 | 12,526 |
| 2022-03-28 | $3.57 | $3.57 | $3.38 | $3.39 | $3.39 | 33,553 |
| 2022-03-25 | $3.42 | $3.42 | $3.39 | $3.39 | $3.39 | 16,513 |
| 2022-03-24 | $3.45 | $3.45 | $3.39 | $3.39 | $3.39 | 21,784 |
| 2022-03-23 | $3.33 | $3.36 | $3.32 | $3.34 | $3.34 | 10,450 |
| 2022-03-22 | $3.36 | $3.36 | $3.30 | $3.32 | $3.32 | 9,578 |
| 2022-03-21 | $3.21 | $3.35 | $3.21 | $3.30 | $3.30 | 9,879 |
| 2022-03-18 | $3.29 | $3.33 | $3.26 | $3.30 | $3.30 | 9,879 |
| 2022-03-17 | $3.43 | $3.49 | $3.33 | $3.33 | $3.33 | 20,776 |
| 2022-03-16 | $3.21 | $3.41 | $3.21 | $3.33 | $3.33 | 9,946 |
| 2022-03-15 | $3.58 | $3.58 | $3.21 | $3.22 | $3.22 | 63,982 |
| 2022-03-14 | $3.50 | $3.50 | $3.31 | $3.31 | $3.31 | 34,828 |
| 2022-03-11 | $3.67 | $3.67 | $3.45 | $3.49 | $3.49 | 12,172 |
| 2022-03-10 | $3.47 | $3.47 | $3.40 | $3.44 | $3.44 | 37,143 |
| 2022-03-09 | $3.50 | $3.54 | $3.40 | $3.44 | $3.44 | 65,624 |
| 2022-03-08 | $3.59 | $3.63 | $3.51 | $3.51 | $3.51 | 51,528 |
| 2022-03-07 | $3.61 | $3.65 | $3.50 | $3.53 | $3.53 | 59,344 |
| 2022-03-04 | $3.75 | $3.75 | $3.50 | $3.56 | $3.56 | 62,059 |
| 2022-03-03 | $3.60 | $3.75 | $3.60 | $3.74 | $3.74 | 42,900 |
| 2022-03-02 | $3.53 | $3.60 | $3.53 | $3.57 | $3.57 | 9,984 |
| 2022-03-01 | $3.73 | $3.73 | $3.50 | $3.52 | $3.52 | 45,265 |
| 2022-02-28 | $3.55 | $3.55 | $3.45 | $3.49 | $3.49 | 28,627 |
| 2022-02-25 | $3.55 | $3.55 | $3.46 | $3.48 | $3.48 | 18,846 |
| 2022-02-24 | $3.50 | $3.50 | $3.40 | $3.43 | $3.43 | 57,233 |
| 2022-02-23 | $3.49 | $3.55 | $3.44 | $3.48 | $3.48 | 30,337 |
| 2022-02-22 | $3.73 | $3.73 | $3.40 | $3.40 | $3.40 | 80,585 |
| 2022-02-18 | $3.67 | $3.68 | $3.55 | $3.56 | $3.56 | 40,024 |
| 2022-02-17 | $3.60 | $3.71 | $3.53 | $3.66 | $3.66 | 56,367 |
| 2022-02-16 | $3.47 | $3.50 | $3.46 | $3.50 | $3.50 | 71,336 |
| 2022-02-15 | $3.49 | $3.52 | $3.46 | $3.46 | $3.46 | 60,069 |
| 2022-02-14 | $3.60 | $3.60 | $3.47 | $3.48 | $3.48 | 95,507 |
| 2022-02-11 | $3.31 | $3.69 | $3.31 | $3.54 | $3.54 | 116,027 |
| 2022-02-10 | $3.68 | $3.68 | $3.46 | $3.46 | $3.46 | 61,620 |
| 2022-02-09 | $4.39 | $4.39 | $3.41 | $3.49 | $3.49 | 158,076 |
| 2022-02-08 | $3.90 | $4.11 | $3.50 | $3.50 | $3.50 | 352,781 |
| 2022-02-07 | $4.03 | $4.17 | $3.93 | $3.93 | $3.93 | 139,407 |
| 2022-02-04 | $3.75 | $4.01 | $3.70 | $3.90 | $3.90 | 182,744 |
| 2022-02-03 | $4.10 | $4.46 | $3.50 | $3.61 | $3.61 | 382,976 |
| 2022-02-02 | $3.40 | $3.44 | $3.38 | $3.39 | $3.39 | 9,100 |
| 2022-02-01 | $3.50 | $3.50 | $3.41 | $3.43 | $3.43 | 4,562 |
| 2022-01-31 | $3.41 | $3.62 | $3.40 | $3.45 | $3.45 | 36,037 |
| 2022-01-28 | $3.39 | $3.42 | $3.22 | $3.32 | $3.32 | 19,026 |
| 2022-01-27 | $3.50 | $3.52 | $3.40 | $3.42 | $3.42 | 16,980 |
| 2022-01-26 | $3.75 | $3.77 | $3.50 | $3.50 | $3.50 | 12,815 |
| 2022-01-25 | $3.61 | $3.72 | $3.52 | $3.63 | $3.63 | 12,611 |
| 2022-01-24 | $3.95 | $3.95 | $3.31 | $3.45 | $3.45 | 18,213 |
| 2022-01-21 | $3.97 | $3.97 | $3.74 | $3.79 | $3.79 | 15,058 |
| 2022-01-20 | $4.00 | $4.01 | $3.98 | $3.98 | $3.98 | 4,642 |
| 2022-01-19 | $3.82 | $4.01 | $3.82 | $3.97 | $3.97 | 10,038 |
| 2022-01-18 | $3.65 | $4.09 | $3.65 | $3.97 | $3.97 | 10,038 |
| 2022-01-14 | $3.58 | $3.61 | $3.58 | $3.60 | $3.60 | 1,366 |
| 2022-01-13 | $3.57 | $3.65 | $3.57 | $3.63 | $3.63 | 5,503 |
| 2022-01-12 | $3.25 | $3.53 | $3.25 | $3.48 | $3.48 | 6,592 |
| 2022-01-11 | $3.34 | $3.37 | $3.29 | $3.33 | $3.33 | 3,810 |
| 2022-01-10 | $3.32 | $3.33 | $3.25 | $3.28 | $3.28 | 6,275 |
| 2022-01-07 | $3.52 | $3.52 | $3.27 | $3.31 | $3.31 | 3,277 |
| 2022-01-06 | $3.29 | $3.33 | $3.25 | $3.32 | $3.32 | 3,356 |
| 2022-01-05 | $3.30 | $3.30 | $3.22 | $3.22 | $3.22 | 12,371 |
| 2022-01-04 | $3.24 | $3.30 | $3.24 | $3.30 | $3.30 | 518 |
| 2022-01-03 | $3.24 | $3.24 | $3.18 | $3.20 | $3.20 | 7,398 |
| 2021-12-31 | $3.15 | $3.23 | $3.15 | $3.22 | $3.22 | 11,050 |
| 2021-12-30 | $3.17 | $3.24 | $3.16 | $3.16 | $3.16 | 9,900 |
| 2021-12-29 | $3.42 | $3.42 | $3.19 | $3.21 | $3.21 | 40,948 |
| 2021-12-28 | $3.40 | $3.43 | $3.27 | $3.43 | $3.43 | 3,675 |
| 2021-12-27 | $3.55 | $3.55 | $3.31 | $3.34 | $3.34 | 5,900 |
| 2021-12-23 | $3.23 | $3.29 | $3.20 | $3.24 | $3.24 | 16,530 |
| 2021-12-22 | $3.22 | $3.25 | $3.22 | $3.25 | $3.25 | 18,328 |
| 2021-12-21 | $3.22 | $3.26 | $3.16 | $3.26 | $3.26 | 17,973 |
| 2021-12-20 | $3.30 | $3.31 | $3.06 | $3.19 | $3.19 | 23,948 |
| 2021-12-17 | $3.32 | $3.33 | $3.30 | $3.30 | $3.30 | 1,900 |
| 2021-12-16 | $3.30 | $3.36 | $3.28 | $3.36 | $3.36 | 7,355 |
| 2021-12-15 | $3.34 | $3.38 | $3.26 | $3.30 | $3.30 | 14,739 |
| 2021-12-14 | $3.39 | $3.39 | $3.33 | $3.34 | $3.34 | 8,147 |
| 2021-12-13 | $3.44 | $3.45 | $3.39 | $3.40 | $3.40 | 9,675 |
| 2021-12-10 | $3.48 | $3.48 | $3.47 | $3.47 | $3.47 | 1,511 |
| 2021-12-09 | $3.44 | $3.44 | $3.40 | $3.43 | $3.43 | 22,627 |
| 2021-12-08 | $3.46 | $3.46 | $3.42 | $3.44 | $3.44 | 5,967 |
| 2021-12-07 | $3.47 | $3.50 | $3.40 | $3.40 | $3.40 | 19,233 |
| 2021-12-06 | $3.55 | $3.55 | $3.40 | $3.43 | $3.43 | 19,997 |
| 2021-12-03 | $3.67 | $3.67 | $3.45 | $3.55 | $3.55 | 35,789 |
| 2021-12-02 | $3.55 | $3.75 | $3.53 | $3.53 | $3.53 | 19,840 |
| 2021-12-01 | $3.85 | $3.90 | $3.65 | $3.65 | $3.65 | 20,973 |
| 2021-11-30 | $3.93 | $3.93 | $3.80 | $3.83 | $3.83 | 14,271 |
| 2021-11-29 | $4.02 | $4.02 | $3.83 | $3.87 | $3.87 | 19,009 |
| 2021-11-26 | $4.00 | $4.02 | $3.97 | $3.97 | $3.97 | 8,355 |
| 2021-11-24 | $4.02 | $4.07 | $4.01 | $4.07 | $4.07 | 10,624 |
| 2021-11-23 | $4.08 | $4.08 | $4.00 | $4.03 | $4.03 | 31,083 |
| 2021-11-22 | $4.17 | $4.17 | $4.05 | $4.06 | $4.06 | 6,302 |
| 2021-11-19 | $4.17 | $4.19 | $4.17 | $4.18 | $4.18 | 12,100 |
| 2021-11-18 | $4.22 | $4.23 | $4.14 | $4.14 | $4.14 | 11,725 |
| 2021-11-17 | $4.27 | $4.30 | $4.20 | $4.25 | $4.25 | 8,753 |
| 2021-11-16 | $4.39 | $4.42 | $4.23 | $4.26 | $4.26 | 7,004 |
| 2021-11-15 | $4.39 | $4.50 | $4.38 | $4.38 | $4.38 | 8,955 |
| 2021-11-12 | $4.31 | $4.41 | $4.31 | $4.39 | $4.39 | 5,285 |
| 2021-11-11 | $4.16 | $4.30 | $4.16 | $4.30 | $4.30 | 22,350 |
| 2021-11-10 | $4.18 | $4.27 | $4.14 | $4.16 | $4.16 | 7,814 |
| 2021-11-09 | $4.25 | $4.25 | $4.14 | $4.14 | $4.14 | 6,877 |
| 2021-11-08 | $4.18 | $4.18 | $4.16 | $4.16 | $4.16 | 5,580 |
| 2021-11-05 | $4.25 | $4.25 | $4.17 | $4.20 | $4.20 | 6,390 |
| 2021-11-04 | $4.25 | $4.31 | $4.16 | $4.17 | $4.17 | 8,085 |
| 2021-11-03 | $4.17 | $4.25 | $4.16 | $4.22 | $4.22 | 6,710 |
| 2021-11-02 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 6,349 |
| 2021-11-01 | $4.20 | $4.20 | $4.07 | $4.11 | $4.11 | 6,349 |
| 2021-10-29 | $4.35 | $4.35 | $4.18 | $4.18 | $4.18 | 17,395 |
| 2021-10-28 | $4.36 | $4.36 | $4.23 | $4.32 | $4.32 | 5,789 |
| 2021-10-27 | $4.37 | $4.40 | $4.27 | $4.40 | $4.40 | 4,258 |
| 2021-10-26 | $4.45 | $4.45 | $4.35 | $4.43 | $4.43 | 5,010 |
| 2021-10-25 | $4.44 | $4.45 | $4.40 | $4.44 | $4.44 | 11,244 |
| 2021-10-22 | $4.52 | $4.52 | $4.38 | $4.52 | $4.52 | 1,740 |
| 2021-10-21 | $4.41 | $4.41 | $4.39 | $4.39 | $4.39 | 2,997 |
| 2021-10-20 | $4.52 | $4.53 | $4.41 | $4.43 | $4.43 | 5,888 |
| 2021-10-19 | $4.54 | $4.58 | $4.50 | $4.52 | $4.52 | 4,077 |
| 2021-10-18 | $4.47 | $4.47 | $4.46 | $4.46 | $4.46 | 1,856 |
| 2021-10-15 | $4.48 | $4.53 | $4.47 | $4.47 | $4.47 | 4,200 |
| 2021-10-14 | $4.60 | $4.61 | $4.49 | $4.61 | $4.61 | 3,290 |
| 2021-10-13 | $4.48 | $4.55 | $4.43 | $4.43 | $4.43 | 8,041 |
| 2021-10-12 | $4.33 | $4.33 | $4.21 | $4.27 | $4.27 | 5,554 |
| 2021-10-11 | $4.33 | $4.33 | $4.30 | $4.30 | $4.30 | 1,028 |
| 2021-10-08 | $4.13 | $4.18 | $4.13 | $4.18 | $4.18 | 8,500 |
| 2021-10-07 | $4.05 | $4.13 | $4.05 | $4.11 | $4.11 | 7,225 |
| 2021-10-06 | $4.07 | $4.07 | $4.03 | $4.05 | $4.05 | 2,259 |
| 2021-10-05 | $4.12 | $4.13 | $4.05 | $4.06 | $4.06 | 5,675 |
| 2021-10-04 | $4.18 | $4.18 | $4.05 | $4.05 | $4.05 | 2,651 |
| 2021-10-01 | $4.04 | $4.04 | $3.99 | $4.03 | $4.03 | 1,640 |
| 2021-09-30 | $3.99 | $4.12 | $3.96 | $3.98 | $3.98 | 11,167 |
| 2021-09-29 | $4.13 | $4.13 | $3.94 | $3.94 | $3.94 | 3,782 |
| 2021-09-28 | $4.15 | $4.15 | $3.99 | $3.99 | $3.99 | 7,549 |
| 2021-09-27 | $4.12 | $4.15 | $4.07 | $4.15 | $4.15 | 4,413 |
| 2021-09-24 | $4.10 | $4.10 | $4.07 | $4.07 | $4.07 | 1,175 |
| 2021-09-23 | $3.99 | $4.41 | $3.99 | $4.10 | $4.10 | 6,450 |
| 2021-09-22 | $4.05 | $4.09 | $3.99 | $4.09 | $4.09 | 9,225 |
| 2021-09-21 | $4.06 | $4.15 | $4.00 | $4.05 | $4.05 | 18,587 |
| 2021-09-20 | $4.25 | $4.25 | $4.05 | $4.10 | $4.10 | 24,084 |
| 2021-09-17 | $4.35 | $4.36 | $4.26 | $4.26 | $4.26 | 10,433 |
| 2021-09-16 | $4.24 | $4.32 | $4.24 | $4.29 | $4.29 | 4,333 |
| 2021-09-15 | $4.36 | $4.41 | $4.25 | $4.25 | $4.25 | 2,785 |
| 2021-09-14 | $4.23 | $4.36 | $4.19 | $4.19 | $4.19 | 10,830 |
| 2021-09-13 | $4.42 | $4.50 | $4.29 | $4.29 | $4.29 | 12,921 |
| 2021-09-10 | $4.25 | $4.25 | $4.11 | $4.17 | $4.17 | 6,786 |
| 2021-09-09 | $4.42 | $4.48 | $4.24 | $4.35 | $4.35 | 12,780 |
| 2021-09-08 | $4.40 | $4.49 | $4.35 | $4.35 | $4.35 | 9,287 |
| 2021-09-07 | $4.48 | $4.50 | $4.42 | $4.42 | $4.42 | 6,921 |
| 2021-09-03 | $4.38 | $4.48 | $4.38 | $4.47 | $4.47 | 3,820 |
| 2021-09-02 | $4.25 | $4.34 | $4.16 | $4.34 | $4.34 | 9,468 |
| 2021-09-01 | $4.08 | $4.20 | $4.05 | $4.09 | $4.09 | 2,365 |
| 2021-08-31 | $4.05 | $4.06 | $3.99 | $4.05 | $4.05 | 6,849 |
| 2021-08-30 | $4.00 | $4.02 | $3.98 | $4.01 | $4.01 | 6,459 |
| 2021-08-27 | $4.00 | $4.08 | $4.00 | $4.05 | $4.05 | 8,634 |
| 2021-08-26 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 2,305 |
| 2021-08-25 | $4.30 | $4.30 | $4.02 | $4.08 | $4.08 | 2,982 |
| 2021-08-24 | $4.15 | $4.23 | $4.02 | $4.21 | $4.21 | 3,480 |
| 2021-08-23 | $4.05 | $5.40 | $4.05 | $4.09 | $4.09 | 18,149 |
| 2021-08-20 | $4.10 | $4.10 | $4.00 | $4.03 | $4.03 | 15,848 |
| 2021-08-19 | $4.58 | $4.58 | $4.00 | $4.05 | $4.05 | 10,189 |
| 2021-08-18 | $4.58 | $4.62 | $4.47 | $4.47 | $4.47 | 8,030 |
| 2021-08-17 | $4.68 | $4.68 | $4.50 | $4.58 | $4.58 | 11,199 |
| 2021-08-16 | $4.61 | $4.69 | $4.61 | $4.61 | $4.61 | 1,530 |
| 2021-08-13 | $4.60 | $4.69 | $4.51 | $4.52 | $4.52 | 2,325 |
| 2021-08-12 | $4.56 | $4.69 | $4.50 | $4.50 | $4.50 | 9,066 |
| 2021-08-11 | $4.65 | $4.69 | $4.62 | $4.65 | $4.65 | 14,576 |
| 2021-08-10 | $4.80 | $4.80 | $4.58 | $4.58 | $4.58 | 8,459 |
| 2021-08-09 | $4.98 | $5.02 | $4.81 | $4.82 | $4.82 | 7,223 |
| 2021-08-06 | $4.90 | $4.96 | $4.86 | $4.90 | $4.90 | 10,343 |
| 2021-08-05 | $4.95 | $4.95 | $4.92 | $4.95 | $4.95 | 3,948 |
| 2021-08-04 | $4.86 | $4.95 | $4.85 | $4.85 | $4.85 | 1,400 |
| 2021-08-03 | $4.97 | $5.01 | $4.90 | $4.99 | $4.99 | 3,248 |
| 2021-08-02 | $5.19 | $5.19 | $4.90 | $4.90 | $4.90 | 1,102 |
| 2021-07-30 | $5.14 | $5.14 | $4.90 | $4.90 | $4.90 | 17,333 |
| 2021-07-29 | $5.08 | $5.18 | $5.03 | $5.08 | $5.08 | 5,875 |
| 2021-07-28 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 6,476 |
| 2021-07-27 | $5.00 | $5.05 | $4.90 | $5.05 | $5.05 | 5,390 |
| 2021-07-26 | $5.08 | $5.08 | $5.00 | $5.01 | $5.01 | 10,460 |
| 2021-07-23 | $5.00 | $5.20 | $5.00 | $5.06 | $5.06 | 5,331 |
| 2021-07-22 | $5.01 | $5.03 | $5.01 | $5.02 | $5.02 | 550 |
| 2021-07-21 | $5.00 | $5.06 | $4.96 | $5.00 | $5.00 | 3,435 |
| 2021-07-20 | $4.93 | $5.07 | $4.92 | $5.07 | $5.07 | 18,201 |
| 2021-07-19 | $5.11 | $5.19 | $4.82 | $4.85 | $4.85 | 16,525 |
| 2021-07-16 | $5.24 | $5.27 | $5.15 | $5.15 | $5.15 | 7,350 |
| 2021-07-15 | $5.28 | $5.31 | $5.21 | $5.25 | $5.25 | 5,749 |
| 2021-07-14 | $5.32 | $5.39 | $5.30 | $5.31 | $5.31 | 26,465 |
| 2021-07-13 | $5.34 | $5.42 | $5.31 | $5.31 | $5.31 | 11,781 |
| 2021-07-12 | $5.36 | $5.40 | $5.34 | $5.34 | $5.34 | 2,250 |
| 2021-07-09 | $5.35 | $5.40 | $5.32 | $5.40 | $5.40 | 3,315 |
| 2021-07-08 | $5.41 | $5.49 | $5.30 | $5.35 | $5.35 | 12,163 |
| 2021-07-07 | $5.47 | $5.48 | $5.26 | $5.41 | $5.41 | 2,578 |
| 2021-07-06 | $5.49 | $5.56 | $5.39 | $5.43 | $5.43 | 16,639 |
| 2021-07-02 | $5.71 | $5.78 | $5.52 | $5.52 | $5.52 | 9,195 |
| 2021-07-01 | $5.66 | $6.20 | $5.66 | $6.20 | $6.20 | 675 |
| 2021-06-30 | $5.59 | $5.65 | $5.49 | $5.65 | $5.65 | 3,926 |
| 2021-06-29 | $5.66 | $5.67 | $5.57 | $5.57 | $5.57 | 22,491 |
| 2021-06-28 | $5.68 | $5.76 | $5.66 | $5.68 | $5.68 | 2,647 |
| 2021-06-25 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 810 |
| 2021-06-24 | $5.68 | $5.80 | $5.68 | $5.80 | $5.80 | 1,607 |
| 2021-06-23 | $5.71 | $5.72 | $5.71 | $5.72 | $5.72 | 425 |
| 2021-06-22 | $5.75 | $5.86 | $5.68 | $5.68 | $5.68 | 2,610 |
| 2021-06-21 | $5.75 | $5.80 | $5.71 | $5.80 | $5.80 | 1,220 |
| 2021-06-18 | $5.74 | $5.75 | $5.74 | $5.75 | $5.75 | 6,021 |
| 2021-06-17 | $5.75 | $5.75 | $5.66 | $5.70 | $5.70 | 8,556 |
| 2021-06-16 | $5.85 | $5.86 | $5.74 | $5.74 | $5.74 | 7,527 |
| 2021-06-15 | $5.81 | $5.90 | $5.80 | $5.85 | $5.85 | 4,056 |
| 2021-06-14 | $5.93 | $5.93 | $5.78 | $5.85 | $5.85 | 9,474 |
| 2021-06-11 | $5.89 | $5.90 | $5.83 | $5.83 | $5.83 | 5,221 |
| 2021-06-10 | $5.97 | $5.97 | $5.91 | $5.96 | $5.96 | 6,457 |
| 2021-06-09 | $6.02 | $6.02 | $5.86 | $5.90 | $5.90 | 2,400 |
| 2021-06-08 | $5.96 | $6.03 | $5.86 | $6.03 | $6.03 | 5,985 |
| 2021-06-07 | $6.08 | $6.15 | $5.86 | $6.02 | $6.02 | 6,784 |
| 2021-06-04 | $6.00 | $6.20 | $6.00 | $6.04 | $6.04 | 3,963 |
| 2021-06-03 | $6.00 | $6.00 | $5.90 | $5.96 | $5.96 | 15,970 |
| 2021-06-02 | $6.06 | $6.10 | $6.02 | $6.02 | $6.02 | 4,704 |
| 2021-06-01 | $6.18 | $6.18 | $5.97 | $6.05 | $6.05 | 6,178 |
| 2021-05-28 | $6.45 | $6.45 | $5.86 | $5.98 | $5.98 | 5,550 |
| 2021-05-27 | $5.99 | $5.99 | $5.90 | $5.94 | $5.94 | 2,320 |
| 2021-05-26 | $6.20 | $6.20 | $6.00 | $6.00 | $6.00 | 8,410 |
| 2021-05-25 | $6.15 | $6.15 | $6.10 | $6.10 | $6.10 | 2,826 |
| 2021-05-24 | $6.10 | $6.15 | $6.10 | $6.15 | $6.15 | 359 |
| 2021-05-21 | $6.10 | $6.25 | $6.10 | $6.10 | $6.10 | 1,850 |
| 2021-05-20 | $6.14 | $6.21 | $6.01 | $6.10 | $6.10 | 6,584 |
| 2021-05-19 | $6.17 | $6.17 | $6.05 | $6.13 | $6.13 | 1,940 |
| 2021-05-18 | $6.21 | $6.21 | $6.19 | $6.20 | $6.20 | 4,310 |
| 2021-05-17 | $6.08 | $6.27 | $5.91 | $6.14 | $6.14 | 6,790 |
| 2021-05-14 | $5.84 | $6.00 | $5.84 | $6.00 | $6.00 | 6,006 |
| 2021-05-13 | $6.02 | $6.02 | $5.95 | $5.95 | $5.95 | 2,305 |
| 2021-05-12 | $6.07 | $6.14 | $5.79 | $6.08 | $6.08 | 7,919 |
| 2021-05-11 | $5.88 | $6.23 | $5.88 | $6.14 | $6.14 | 1,782 |
| 2021-05-10 | $6.30 | $6.30 | $6.00 | $6.11 | $6.11 | 9,725 |
| 2021-05-07 | $6.01 | $6.30 | $6.00 | $6.29 | $6.29 | 42,759 |
| 2021-05-06 | $6.00 | $6.00 | $5.90 | $5.90 | $5.90 | 3,325 |
| 2021-05-05 | $5.77 | $5.85 | $5.68 | $5.70 | $5.70 | 7,125 |
| 2021-05-04 | $5.75 | $5.95 | $5.75 | $5.95 | $5.95 | 486 |
| 2021-05-03 | $5.75 | $5.76 | $5.69 | $5.70 | $5.70 | 3,800 |
| 2021-04-30 | $5.80 | $5.82 | $5.78 | $5.82 | $5.82 | 4,794 |
| 2021-04-29 | $5.81 | $5.81 | $5.79 | $5.80 | $5.80 | 1,956 |
| 2021-04-28 | $5.85 | $5.85 | $5.84 | $5.84 | $5.84 | 786 |
| 2021-04-27 | $5.82 | $5.82 | $5.80 | $5.80 | $5.80 | 1,700 |
| 2021-04-26 | $5.77 | $5.83 | $5.77 | $5.81 | $5.81 | 2,940 |
| 2021-04-23 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 2,277 |
| 2021-04-22 | $5.78 | $5.78 | $5.72 | $5.72 | $5.72 | 2,120 |
| 2021-04-21 | $5.90 | $5.95 | $5.70 | $5.78 | $5.78 | 17,696 |
| 2021-04-20 | $5.86 | $5.97 | $5.80 | $5.80 | $5.80 | 1,653 |
| 2021-04-19 | $5.89 | $5.99 | $5.89 | $5.90 | $5.90 | 5,150 |
| 2021-04-16 | $5.85 | $5.99 | $5.85 | $5.93 | $5.93 | 4,379 |
| 2021-04-15 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 341 |
| 2021-04-14 | $5.81 | $5.81 | $5.70 | $5.70 | $5.70 | 8,730 |
| 2021-04-13 | $5.86 | $5.86 | $5.77 | $5.82 | $5.82 | 1,103 |
| 2021-04-12 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 178 |
| 2021-04-09 | $5.91 | $5.92 | $5.78 | $5.92 | $5.92 | 6,157 |
| 2021-04-08 | $5.80 | $5.91 | $5.80 | $5.91 | $5.91 | 2,750 |
| 2021-04-07 | $5.75 | $5.80 | $5.69 | $5.69 | $5.69 | 7,870 |
| 2021-04-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 20 |
| 2021-04-05 | $5.91 | $6.10 | $5.90 | $5.90 | $5.90 | 3,581 |
| 2021-04-01 | $5.96 | $6.01 | $5.91 | $5.91 | $5.91 | 794 |
| 2021-03-31 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 4,570 |
| 2021-03-30 | $5.75 | $5.90 | $5.74 | $5.75 | $5.75 | 8,650 |
| 2021-03-29 | $5.89 | $6.05 | $5.75 | $5.76 | $5.76 | 6,417 |
| 2021-03-26 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2021-03-25 | $5.75 | $6.05 | $5.75 | $6.04 | $6.04 | 3,760 |
| 2021-03-24 | $5.95 | $5.95 | $5.80 | $5.80 | $5.80 | 17,871 |
| 2021-03-23 | $6.07 | $6.07 | $5.88 | $5.90 | $5.90 | 2,802 |
| 2021-03-22 | $5.93 | $5.96 | $5.86 | $5.87 | $5.87 | 7,321 |
| 2021-03-19 | $5.95 | $6.07 | $5.94 | $5.96 | $5.96 | 9,346 |
| 2021-03-18 | $6.04 | $6.49 | $5.99 | $5.99 | $5.99 | 2,800 |
| 2021-03-17 | $6.00 | $6.15 | $5.96 | $6.04 | $6.04 | 4,194 |
| 2021-03-16 | $6.06 | $6.10 | $6.01 | $6.01 | $6.01 | 1,832 |
| 2021-03-15 | $6.09 | $6.16 | $6.01 | $6.02 | $6.02 | 19,702 |
| 2021-03-12 | $6.08 | $6.09 | $6.06 | $6.06 | $6.06 | 5,215 |
| 2021-03-11 | $6.02 | $6.39 | $6.02 | $6.11 | $6.11 | 3,354 |
| 2021-03-10 | $6.19 | $6.19 | $6.00 | $6.10 | $6.10 | 22,600 |
| 2021-03-09 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 228 |
| 2021-03-08 | $6.31 | $6.31 | $6.30 | $6.30 | $6.30 | 858 |
| 2021-03-05 | $6.31 | $6.31 | $6.02 | $6.31 | $6.31 | 487 |
| 2021-03-04 | $6.25 | $6.25 | $6.07 | $6.25 | $6.25 | 21,224 |
| 2021-03-03 | $6.13 | $6.20 | $6.09 | $6.20 | $6.20 | 4,101 |
| 2021-03-02 | $6.02 | $6.95 | $6.02 | $6.10 | $6.10 | 740 |
| 2021-03-01 | $7.20 | $7.20 | $6.02 | $6.50 | $6.50 | 4,807 |
| 2021-02-26 | $6.10 | $6.40 | $6.10 | $6.25 | $6.25 | 4,567 |
| 2021-02-25 | $8.00 | $8.00 | $6.15 | $6.60 | $6.60 | 856 |
| 2021-02-24 | $6.55 | $6.75 | $6.55 | $6.60 | $6.60 | 856 |
| 2021-02-23 | $6.57 | $6.74 | $6.50 | $6.71 | $6.71 | 10,971 |
| 2021-02-22 | $6.57 | $6.58 | $6.57 | $6.58 | $6.58 | 552 |
| 2021-02-19 | $6.80 | $8.00 | $6.50 | $6.57 | $6.57 | 18,147 |
| 2021-02-18 | $6.89 | $6.89 | $6.50 | $6.50 | $6.50 | 3,209 |
| 2021-02-17 | $6.76 | $6.83 | $6.50 | $6.50 | $6.50 | 3,209 |
| 2021-02-16 | $6.80 | $8.00 | $6.75 | $6.90 | $6.90 | 14,210 |
| 2021-02-12 | $7.21 | $7.21 | $6.87 | $6.87 | $6.87 | 7,255 |
| 2021-02-11 | $7.50 | $7.50 | $6.90 | $7.20 | $7.20 | 3,920 |
| 2021-02-10 | $6.90 | $7.00 | $6.75 | $6.87 | $6.87 | 3,762 |
| 2021-02-09 | $6.65 | $6.90 | $6.65 | $6.87 | $6.87 | 3,762 |
| 2021-02-08 | $6.55 | $6.68 | $6.55 | $6.65 | $6.65 | 3,400 |
| 2021-02-05 | $6.39 | $6.57 | $6.37 | $6.54 | $6.54 | 3,959 |
| 2021-02-04 | $6.16 | $6.50 | $6.14 | $6.40 | $6.40 | 13,463 |
| 2021-02-03 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2021-02-02 | $6.11 | $6.31 | $6.11 | $6.12 | $6.12 | 9,200 |
| 2021-02-01 | $6.20 | $6.45 | $5.89 | $6.10 | $6.10 | 17,367 |
| 2021-01-29 | $6.19 | $6.19 | $6.05 | $6.10 | $6.10 | 12,469 |
| 2021-01-28 | $5.94 | $6.70 | $5.94 | $5.95 | $5.95 | 24,341 |
| 2021-01-27 | $6.25 | $6.50 | $6.10 | $6.15 | $6.15 | 6,594 |
| 2021-01-26 | $6.42 | $6.42 | $6.30 | $6.30 | $6.30 | 825 |
| 2021-01-25 | $6.52 | $6.52 | $6.40 | $6.40 | $6.40 | 1,012 |
| 2021-01-22 | $6.65 | $6.75 | $6.31 | $6.49 | $6.49 | 2,500 |
| 2021-01-21 | $6.75 | $6.75 | $6.54 | $6.55 | $6.55 | 4,589 |
| 2021-01-20 | $6.40 | $6.75 | $6.40 | $6.75 | $6.75 | 2,356 |
| 2021-01-19 | $6.31 | $6.38 | $6.30 | $6.38 | $6.38 | 2,601 |
| 2021-01-15 | $7.40 | $7.40 | $6.30 | $6.40 | $6.40 | 3,714 |
| 2021-01-14 | $6.40 | $7.40 | $6.30 | $6.30 | $6.30 | 5,512 |
| 2021-01-13 | $6.79 | $6.79 | $6.30 | $6.40 | $6.40 | 3,383 |
| 2021-01-12 | $6.28 | $6.35 | $6.27 | $6.35 | $6.35 | 8,961 |
| 2021-01-11 | $6.50 | $6.50 | $6.15 | $6.27 | $6.27 | 15,628 |
| 2021-01-08 | $6.75 | $8.00 | $6.50 | $6.50 | $6.50 | 21,276 |
| 2021-01-07 | $7.25 | $7.33 | $6.50 | $6.63 | $6.63 | 17,349 |
| 2021-01-06 | $6.65 | $7.66 | $6.40 | $6.42 | $6.42 | 6,230 |
| 2021-01-05 | $8.98 | $9.23 | $6.50 | $6.57 | $6.57 | 11,949 |
| 2021-01-04 | $6.46 | $6.50 | $6.18 | $6.24 | $6.24 | 10,578 |
| 2020-12-31 | $5.89 | $6.00 | $5.88 | $6.00 | $6.00 | 2,953 |
| 2020-12-30 | $6.11 | $10.10 | $5.80 | $5.87 | $5.87 | 58,916 |
| 2020-12-29 | $6.09 | $6.10 | $5.90 | $5.98 | $5.98 | 13,271 |
| 2020-12-28 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 217 |
| 2020-12-24 | $6.00 | $6.25 | $5.90 | $5.99 | $5.99 | 3,800 |
| 2020-12-23 | $6.10 | $10.10 | $5.99 | $6.00 | $6.00 | 12,519 |
| 2020-12-22 | $5.99 | $10.05 | $5.90 | $5.90 | $5.90 | 9,246 |
| 2020-12-21 | $7.00 | $10.10 | $5.97 | $5.97 | $5.97 | 21,825 |
| 2020-12-18 | $6.10 | $6.85 | $6.03 | $6.85 | $6.85 | 4,558 |
| 2020-12-17 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 355 |
| 2020-12-16 | $5.88 | $5.90 | $5.87 | $5.87 | $5.87 | 9,180 |
| 2020-12-15 | $5.82 | $5.92 | $5.79 | $5.86 | $5.86 | 5,547 |
| 2020-12-14 | $5.83 | $5.83 | $5.79 | $5.80 | $5.80 | 7,565 |
| 2020-12-11 | $5.85 | $5.87 | $5.83 | $5.83 | $5.83 | 5,150 |
| 2020-12-10 | $5.88 | $5.88 | $5.86 | $5.86 | $5.86 | 373 |
| 2020-12-09 | $5.86 | $5.87 | $5.79 | $5.79 | $5.79 | 2,150 |
| 2020-12-08 | $5.86 | $5.88 | $5.83 | $5.83 | $5.83 | 15,864 |
| 2020-12-07 | $6.07 | $6.07 | $5.87 | $5.87 | $5.87 | 21,530 |
| 2020-12-04 | $5.87 | $5.89 | $5.86 | $5.87 | $5.87 | 24,612 |
| 2020-12-03 | $5.87 | $5.87 | $5.82 | $5.82 | $5.82 | 10,376 |
| 2020-12-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-12-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-11-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-10-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-09-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-08-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-08-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-08-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-08-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-08-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-08-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-08-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-08-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-08-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 17 |
| 2020-08-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-08-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-08-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2020-08-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 371 |
| 2020-08-12 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-08-11 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-08-10 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-08-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-08-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-08-05 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-08-04 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-08-03 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-07-31 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-07-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-07-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-07-28 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-07-27 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-07-24 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-07-23 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 4,500 |
| 2020-07-22 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2020-07-14 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 4,500 |
| 2020-06-12 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 171 |
| 2020-04-09 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 114 |
| 2020-02-04 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 285 |
| 2020-02-03 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 51 |
| 2019-12-23 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 57 |
| 2019-12-09 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 571 |
| 2019-10-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 142 |
| 2019-09-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 128 |
| 2019-05-14 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 28 |
| 2018-12-26 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,142 |
| 2018-12-24 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 14 |
| 2018-11-28 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 84,061 |
| 2018-11-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3 |
| 2018-10-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 9 |
| 2018-09-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6 |
| 2018-09-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 17 |
| 2018-06-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 30 |
| 2018-03-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,897 |
| 2017-12-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 25 |
| 2017-12-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 240 |
| 2017-12-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,940 |
| 2017-11-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 300 |
| 2017-11-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,000 |
| 2017-10-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
Osisko Development Corp (RNGTF) News Headlines
Recent Osisko Development Corp (RNGTF) News
Similar Companies to Osisko Development Corp (RNGTF) 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 | -- | -- | -- |