Razer Inc (RZZRY) Exchange: OTCMKTS
Data as of April 18, 2024
$6.64 ($0.00) 0.00%
Razer Inc - Daily Information
Click for more stock information on Razer Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $6.64 |
| Previous Close | $6.64 |
| High | $6.64 |
| Low | $6.64 |
| Adjusted Open | $6.64 |
| Previous Adjusted Close | $6.64 |
| Adjusted High | $6.64 |
| Adjusted Low | $6.64 |
About Razer Inc (RZZRY)
Razer Inc ADR
Invest in Razer Inc (RZZRY)
Historical Stock Data for Razer Inc (RZZRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 1 |
| 2022-06-02 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 19 |
| 2022-06-01 | $6.79 | $6.79 | $6.64 | $6.64 | $6.64 | 4,057 |
| 2022-05-31 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 80 |
| 2022-05-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-26 | $6.85 | $7.05 | $6.00 | $6.00 | $6.00 | 2,310 |
| 2022-05-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 143 |
| 2022-05-20 | $4.65 | $6.00 | $4.65 | $6.00 | $6.00 | 6,024 |
| 2022-05-19 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 1 |
| 2022-05-18 | $6.65 | $6.90 | $6.65 | $6.65 | $6.65 | 1,313 |
| 2022-05-17 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 39 |
| 2022-05-16 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 9 |
| 2022-05-13 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 31 |
| 2022-05-12 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-05-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-05-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 50 |
| 2022-05-09 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 7 |
| 2022-05-06 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-05-05 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-05-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 6 |
| 2022-05-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 1 |
| 2022-05-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 54 |
| 2022-04-29 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-04-28 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 276 |
| 2022-04-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 1,516 |
| 2022-04-26 | $6.75 | $7.14 | $6.75 | $7.14 | $7.14 | 5,323 |
| 2022-04-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 30 |
| 2022-04-22 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1 |
| 2022-04-21 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 3 |
| 2022-04-20 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2022-04-19 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 50 |
| 2022-04-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 23 |
| 2022-04-14 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2022-04-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 120 |
| 2022-04-12 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 17 |
| 2022-04-11 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 2 |
| 2022-04-08 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 51 |
| 2022-04-07 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 4,010 |
| 2022-04-06 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 520 |
| 2022-04-05 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 11 |
| 2022-04-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 635 |
| 2022-04-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 727 |
| 2022-03-31 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 100 |
| 2022-03-30 | $6.44 | $6.50 | $6.44 | $6.50 | $6.50 | 2,006 |
| 2022-03-29 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 10 |
| 2022-03-28 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 25 |
| 2022-03-25 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 5 |
| 2022-03-24 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 208 |
| 2022-03-23 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 35 |
| 2022-03-22 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 50 |
| 2022-03-21 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 435 |
| 2022-03-18 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-03-17 | $6.75 | $6.75 | $6.43 | $6.43 | $6.43 | 435 |
| 2022-03-16 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 339 |
| 2022-03-15 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-03-14 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-03-11 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 47 |
| 2022-03-10 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-03-09 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 34 |
| 2022-03-08 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 1,000 |
| 2022-03-07 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 107 |
| 2022-03-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 800 |
| 2022-03-03 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 78 |
| 2022-03-02 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 6 |
| 2022-03-01 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-02-28 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 20 |
| 2022-02-25 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 3 |
| 2022-02-24 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-02-23 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 215 |
| 2022-02-22 | $6.18 | $6.30 | $6.18 | $6.30 | $6.30 | 1,200 |
| 2022-02-18 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 5 |
| 2022-02-17 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 500 |
| 2022-02-16 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 5 |
| 2022-02-15 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2022-02-14 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 505 |
| 2022-02-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 67 |
| 2022-02-10 | $6.12 | $6.32 | $6.12 | $6.20 | $6.20 | 632 |
| 2022-02-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 96 |
| 2022-02-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 325 |
| 2022-02-07 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 100 |
| 2022-02-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 95 |
| 2022-02-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 290 |
| 2022-02-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-02-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-01-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 35 |
| 2022-01-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 390 |
| 2022-01-27 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2022-01-26 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2022-01-25 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 90 |
| 2022-01-24 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 268 |
| 2022-01-21 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 58 |
| 2022-01-20 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 10 |
| 2022-01-19 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 300 |
| 2022-01-18 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 352 |
| 2022-01-14 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-01-13 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-01-12 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 352 |
| 2022-01-11 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 100 |
| 2022-01-10 | $5.77 | $5.77 | $5.68 | $5.68 | $5.68 | 984 |
| 2022-01-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 64 |
| 2022-01-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 42 |
| 2022-01-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 967 |
| 2022-01-04 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 251 |
| 2022-01-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 28 |
| 2021-12-31 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 52 |
| 2021-12-30 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 408 |
| 2021-12-29 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 625 |
| 2021-12-28 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 100 |
| 2021-12-27 | $6.32 | $6.32 | $6.08 | $6.08 | $6.08 | 300 |
| 2021-12-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2021-12-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2021-12-21 | $5.87 | $6.25 | $5.87 | $6.25 | $6.25 | 220 |
| 2021-12-20 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 29 |
| 2021-12-17 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-12-16 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-12-15 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-12-14 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 291 |
| 2021-12-13 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 796 |
| 2021-12-10 | $6.12 | $6.15 | $6.05 | $6.15 | $6.15 | 3,887 |
| 2021-12-09 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 2,001 |
| 2021-12-08 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 137 |
| 2021-12-07 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 299 |
| 2021-12-06 | $6.04 | $6.20 | $6.04 | $6.20 | $6.20 | 331 |
| 2021-12-03 | $6.28 | $6.29 | $6.13 | $6.13 | $6.13 | 2,550 |
| 2021-12-02 | $6.32 | $6.36 | $5.94 | $5.94 | $5.94 | 14,126 |
| 2021-12-01 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 114 |
| 2021-11-30 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 828 |
| 2021-11-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 2 |
| 2021-11-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 821 |
| 2021-11-24 | $7.26 | $7.54 | $7.26 | $7.26 | $7.26 | 12,074 |
| 2021-11-23 | $7.01 | $7.04 | $7.00 | $7.00 | $7.00 | 5,125 |
| 2021-11-22 | $7.14 | $7.15 | $6.88 | $7.14 | $7.14 | 30,825 |
| 2021-11-19 | $7.14 | $7.21 | $7.12 | $7.15 | $7.15 | 21,094 |
| 2021-11-18 | $6.99 | $7.15 | $6.99 | $7.11 | $7.11 | 115,539 |
| 2021-11-17 | $7.00 | $7.01 | $7.00 | $7.00 | $7.00 | 1,200 |
| 2021-11-16 | $7.24 | $7.47 | $6.94 | $7.18 | $7.18 | 10,761 |
| 2021-11-15 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 382 |
| 2021-11-12 | $6.23 | $6.43 | $6.23 | $6.23 | $6.23 | 2,861 |
| 2021-11-11 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 39 |
| 2021-11-10 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 217 |
| 2021-11-09 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 3 |
| 2021-11-08 | $6.00 | $6.00 | $5.59 | $5.59 | $5.59 | 605 |
| 2021-11-05 | $6.11 | $6.11 | $6.04 | $6.04 | $6.04 | 608 |
| 2021-11-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 285 |
| 2021-11-03 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 65 |
| 2021-11-02 | $5.78 | $5.91 | $5.78 | $5.82 | $5.82 | 1,120 |
| 2021-11-01 | $5.19 | $5.21 | $5.19 | $5.21 | $5.21 | 1,869 |
| 2021-10-29 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 650 |
| 2021-10-28 | $5.11 | $5.11 | $5.10 | $5.10 | $5.10 | 230 |
| 2021-10-27 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 210 |
| 2021-10-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 118 |
| 2021-10-25 | $4.50 | $4.70 | $4.50 | $4.70 | $4.70 | 1,406 |
| 2021-10-22 | $4.40 | $4.41 | $4.40 | $4.41 | $4.41 | 1,878 |
| 2021-10-21 | $4.61 | $4.61 | $4.40 | $4.40 | $4.40 | 1,496 |
| 2021-10-20 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 2,010 |
| 2021-10-19 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 1,125 |
| 2021-10-18 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 235 |
| 2021-10-15 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 384 |
| 2021-10-14 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 81 |
| 2021-10-13 | $4.25 | $4.32 | $4.25 | $4.32 | $4.32 | 214 |
| 2021-10-12 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 107 |
| 2021-10-11 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2021-10-08 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 17 |
| 2021-10-07 | $3.91 | $4.19 | $3.91 | $4.19 | $4.19 | 7,112 |
| 2021-10-06 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 319 |
| 2021-10-05 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 5 |
| 2021-10-04 | $4.08 | $4.08 | $3.84 | $3.84 | $3.84 | 3,588 |
| 2021-10-01 | $4.22 | $4.22 | $4.00 | $4.00 | $4.00 | 5,218 |
| 2021-09-30 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 20 |
| 2021-09-29 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2021-09-28 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 6 |
| 2021-09-27 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 2 |
| 2021-09-24 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 265 |
| 2021-09-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 25 |
| 2021-09-22 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1 |
| 2021-09-21 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 13 |
| 2021-09-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 63 |
| 2021-09-17 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 100 |
| 2021-09-16 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 595 |
| 2021-09-15 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 53 |
| 2021-09-14 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 5 |
| 2021-09-13 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 14 |
| 2021-09-10 | $4.70 | $4.70 | $4.53 | $4.53 | $4.53 | 1,679 |
| 2021-09-09 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 33 |
| 2021-09-08 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 2 |
| 2021-09-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 55 |
| 2021-09-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1 |
| 2021-09-02 | $4.95 | $4.95 | $4.80 | $4.80 | $4.80 | 1,657 |
| 2021-09-01 | $5.07 | $5.07 | $4.98 | $4.98 | $4.98 | 500 |
| 2021-08-31 | $5.03 | $5.05 | $5.03 | $5.05 | $5.05 | 8,039 |
| 2021-08-30 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 1 |
| 2021-08-27 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-08-26 | $4.86 | $4.88 | $4.76 | $4.88 | $4.88 | 18,210 |
| 2021-08-25 | $4.80 | $4.80 | $4.76 | $4.76 | $4.76 | 1,261 |
| 2021-08-24 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2021-08-23 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 156 |
| 2021-08-20 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2021-08-19 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 105 |
| 2021-08-18 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 750 |
| 2021-08-17 | $4.75 | $4.75 | $4.58 | $4.58 | $4.58 | 1,339 |
| 2021-08-16 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2021-08-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 7 |
| 2021-08-12 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 30 |
| 2021-08-11 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2021-08-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 40 |
| 2021-08-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 104 |
| 2021-08-06 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 1,005 |
| 2021-08-05 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 105 |
| 2021-08-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1,297 |
| 2021-08-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 211 |
| 2021-08-02 | $4.74 | $4.83 | $4.74 | $4.83 | $4.83 | 350 |
| 2021-07-30 | $4.75 | $4.75 | $4.74 | $4.74 | $4.74 | 786 |
| 2021-07-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2021-07-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,000 |
| 2021-07-27 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 8 |
| 2021-07-26 | $4.50 | $4.53 | $4.37 | $4.37 | $4.37 | 1,347 |
| 2021-07-23 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 4 |
| 2021-07-22 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 141 |
| 2021-07-21 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 40 |
| 2021-07-20 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 172 |
| 2021-07-19 | $5.28 | $5.28 | $5.07 | $5.28 | $5.28 | 465 |
| 2021-07-16 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 630 |
| 2021-07-15 | $5.45 | $5.45 | $5.09 | $5.09 | $5.09 | 1,157 |
| 2021-07-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 15 |
| 2021-07-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 140 |
| 2021-07-12 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 118 |
| 2021-07-09 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 208 |
| 2021-07-08 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 6,040 |
| 2021-07-07 | $4.97 | $5.10 | $4.97 | $5.10 | $5.10 | 1,745 |
| 2021-07-06 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 129 |
| 2021-07-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 19 |
| 2021-07-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 20 |
| 2021-06-30 | $5.35 | $5.45 | $5.35 | $5.40 | $5.40 | 1,860 |
| 2021-06-29 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 162 |
| 2021-06-28 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 101 |
| 2021-06-25 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 275 |
| 2021-06-24 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 101 |
| 2021-06-23 | $5.55 | $5.55 | $5.51 | $5.51 | $5.51 | 358 |
| 2021-06-22 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 34 |
| 2021-06-21 | $5.69 | $5.69 | $5.55 | $5.55 | $5.55 | 2,331 |
| 2021-06-18 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 115 |
| 2021-06-17 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 204 |
| 2021-06-16 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 254 |
| 2021-06-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 19 |
| 2021-06-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 541 |
| 2021-06-11 | $5.50 | $5.56 | $5.43 | $5.56 | $5.56 | 1,844 |
| 2021-06-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 170 |
| 2021-06-09 | $5.70 | $5.81 | $5.65 | $5.65 | $5.65 | 4,330 |
| 2021-06-08 | $5.50 | $5.68 | $5.38 | $5.50 | $5.50 | 7,272 |
| 2021-06-07 | $5.02 | $5.50 | $4.11 | $5.45 | $5.45 | 10,957 |
| 2021-06-04 | $5.97 | $5.97 | $5.60 | $5.60 | $5.60 | 16,606 |
| 2021-06-03 | $6.21 | $6.21 | $5.85 | $5.85 | $5.85 | 1,444 |
| 2021-06-02 | $6.63 | $6.63 | $6.50 | $6.50 | $6.50 | 4,644 |
| 2021-06-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 110 |
| 2021-05-28 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 169 |
| 2021-05-27 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 7 |
| 2021-05-26 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 80 |
| 2021-05-25 | $6.63 | $6.74 | $6.63 | $6.74 | $6.74 | 486 |
| 2021-05-24 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 203 |
| 2021-05-21 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 51 |
| 2021-05-20 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 1,800 |
| 2021-05-19 | $6.35 | $6.60 | $6.35 | $6.58 | $6.58 | 4,135 |
| 2021-05-18 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 518 |
| 2021-05-17 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 36 |
| 2021-05-14 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 261 |
| 2021-05-13 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 509 |
| 2021-05-12 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 1,000 |
| 2021-05-11 | $7.01 | $7.01 | $6.50 | $6.50 | $6.50 | 983 |
| 2021-05-10 | $6.65 | $7.17 | $6.65 | $6.94 | $6.94 | 1,379 |
| 2021-05-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1,449 |
| 2021-05-06 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 433 |
| 2021-05-05 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 248 |
| 2021-05-04 | $7.10 | $7.10 | $7.05 | $7.05 | $7.05 | 8,804 |
| 2021-05-03 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 14 |
| 2021-04-30 | $7.16 | $7.16 | $7.03 | $7.03 | $7.03 | 1,100 |
| 2021-04-29 | $7.21 | $7.39 | $7.21 | $7.39 | $7.39 | 244 |
| 2021-04-28 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 2,132 |
| 2021-04-27 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 170 |
| 2021-04-26 | $7.17 | $7.20 | $7.17 | $7.20 | $7.20 | 1,879 |
| 2021-04-23 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 15 |
| 2021-04-22 | $7.15 | $7.19 | $7.09 | $7.09 | $7.09 | 1,642 |
| 2021-04-21 | $7.15 | $7.25 | $7.01 | $7.25 | $7.25 | 18,023 |
| 2021-04-20 | $7.01 | $7.09 | $7.01 | $7.09 | $7.09 | 1,445 |
| 2021-04-19 | $7.30 | $7.40 | $7.29 | $7.30 | $7.30 | 1,532 |
| 2021-04-16 | $7.02 | $7.05 | $7.02 | $7.05 | $7.05 | 378 |
| 2021-04-15 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 13 |
| 2021-04-14 | $7.25 | $7.25 | $7.13 | $7.13 | $7.13 | 468 |
| 2021-04-13 | $7.24 | $7.24 | $7.14 | $7.14 | $7.14 | 1,285 |
| 2021-04-12 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 1,433 |
| 2021-04-09 | $7.10 | $7.26 | $7.10 | $7.26 | $7.26 | 888 |
| 2021-04-08 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 146 |
| 2021-04-07 | $7.18 | $7.18 | $7.16 | $7.16 | $7.16 | 210 |
| 2021-04-06 | $7.00 | $7.01 | $7.00 | $7.01 | $7.01 | 1,149 |
| 2021-04-05 | $6.95 | $7.00 | $6.95 | $7.00 | $7.00 | 3,017 |
| 2021-04-01 | $6.70 | $7.00 | $6.64 | $6.95 | $6.95 | 1,326 |
| 2021-03-31 | $6.52 | $6.88 | $6.52 | $6.88 | $6.88 | 5,973 |
| 2021-03-30 | $6.55 | $6.56 | $6.55 | $6.56 | $6.56 | 2,769 |
| 2021-03-29 | $6.49 | $6.49 | $6.25 | $6.49 | $6.49 | 873 |
| 2021-03-26 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 122 |
| 2021-03-25 | $6.49 | $6.49 | $6.20 | $6.20 | $6.20 | 3,744 |
| 2021-03-24 | $6.09 | $6.09 | $5.98 | $5.99 | $5.99 | 5,804 |
| 2021-03-23 | $6.07 | $6.07 | $5.93 | $5.93 | $5.93 | 954 |
| 2021-03-22 | $6.20 | $6.43 | $6.15 | $6.34 | $6.34 | 2,638 |
| 2021-03-19 | $5.95 | $5.97 | $5.95 | $5.97 | $5.97 | 733 |
| 2021-03-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 50 |
| 2021-03-17 | $6.12 | $6.12 | $5.95 | $5.95 | $5.95 | 10,132 |
| 2021-03-16 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 205 |
| 2021-03-15 | $6.03 | $6.03 | $5.95 | $5.97 | $5.97 | 9,010 |
| 2021-03-12 | $6.09 | $6.09 | $5.96 | $6.09 | $6.09 | 1,496 |
| 2021-03-11 | $6.18 | $6.18 | $6.16 | $6.17 | $6.17 | 4,240 |
| 2021-03-10 | $5.96 | $5.96 | $5.75 | $5.96 | $5.96 | 2,508 |
| 2021-03-09 | $5.93 | $6.04 | $5.93 | $6.00 | $6.00 | 2,914 |
| 2021-03-08 | $5.72 | $5.72 | $5.55 | $5.63 | $5.63 | 6,730 |
| 2021-03-05 | $6.27 | $6.27 | $6.00 | $6.07 | $6.07 | 3,151 |
| 2021-03-04 | $6.46 | $6.46 | $6.00 | $6.01 | $6.01 | 6,961 |
| 2021-03-03 | $7.35 | $7.35 | $6.75 | $6.80 | $6.80 | 3,334 |
| 2021-03-02 | $6.84 | $6.84 | $6.74 | $6.83 | $6.83 | 1,114 |
| 2021-03-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 265 |
| 2021-02-26 | $6.43 | $6.80 | $6.43 | $6.80 | $6.80 | 1,586 |
| 2021-02-25 | $7.10 | $7.10 | $6.90 | $7.00 | $7.00 | 1,302 |
| 2021-02-24 | $6.99 | $7.17 | $6.92 | $7.00 | $7.00 | 1,302 |
| 2021-02-23 | $7.55 | $7.57 | $7.28 | $7.49 | $7.49 | 1,460 |
| 2021-02-22 | $7.95 | $7.95 | $7.90 | $7.95 | $7.95 | 3,260 |
| 2021-02-19 | $8.13 | $8.13 | $8.00 | $8.06 | $8.06 | 3,146 |
| 2021-02-18 | $7.99 | $7.99 | $7.75 | $7.75 | $7.75 | 1,624 |
| 2021-02-17 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 1,042 |
| 2021-02-16 | $8.84 | $8.84 | $8.30 | $8.30 | $8.30 | 4,978 |
| 2021-02-12 | $8.32 | $8.40 | $8.27 | $8.40 | $8.40 | 3,396 |
| 2021-02-11 | $8.09 | $8.50 | $8.09 | $8.43 | $8.43 | 2,525 |
| 2021-02-10 | $7.74 | $7.88 | $7.70 | $7.77 | $7.77 | 1,157 |
| 2021-02-09 | $7.75 | $7.77 | $7.75 | $7.77 | $7.77 | 1,157 |
| 2021-02-08 | $7.66 | $7.66 | $7.37 | $7.64 | $7.64 | 4,924 |
| 2021-02-05 | $7.00 | $7.58 | $7.00 | $7.58 | $7.58 | 70,895 |
| 2021-02-04 | $7.14 | $7.14 | $6.91 | $7.00 | $7.00 | 1,703 |
| 2021-02-03 | $7.01 | $7.14 | $7.01 | $7.14 | $7.14 | 522 |
| 2021-02-02 | $6.91 | $7.09 | $6.85 | $6.85 | $6.85 | 1,458 |
| 2021-02-01 | $6.89 | $6.89 | $6.65 | $6.65 | $6.65 | 4,987 |
| 2021-01-29 | $6.47 | $6.47 | $6.26 | $6.30 | $6.30 | 11,195 |
| 2021-01-28 | $6.71 | $6.71 | $6.46 | $6.51 | $6.51 | 3,341 |
| 2021-01-27 | $7.07 | $7.07 | $6.70 | $6.88 | $6.88 | 4,317 |
| 2021-01-26 | $7.21 | $7.21 | $6.97 | $7.13 | $7.13 | 5,006 |
| 2021-01-25 | $7.06 | $8.00 | $7.06 | $7.70 | $7.70 | 8,806 |
| 2021-01-22 | $6.65 | $7.04 | $6.65 | $7.04 | $7.04 | 6,917 |
| 2021-01-21 | $6.66 | $6.80 | $6.56 | $6.61 | $6.61 | 3,558 |
| 2021-01-20 | $6.68 | $6.78 | $6.68 | $6.78 | $6.78 | 23,471 |
| 2021-01-19 | $6.05 | $6.42 | $6.05 | $6.21 | $6.21 | 1,014 |
| 2021-01-15 | $6.24 | $6.24 | $6.00 | $6.00 | $6.00 | 12,707 |
| 2021-01-14 | $6.45 | $6.45 | $6.35 | $6.45 | $6.45 | 2,901 |
| 2021-01-13 | $6.37 | $6.37 | $6.00 | $6.26 | $6.26 | 19,317 |
| 2021-01-12 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 152 |
| 2021-01-11 | $6.10 | $6.10 | $5.81 | $6.00 | $6.00 | 1,512 |
| 2021-01-08 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 47 |
| 2021-01-07 | $6.35 | $6.35 | $6.06 | $6.06 | $6.06 | 4,733 |
| 2021-01-06 | $6.23 | $6.42 | $6.23 | $6.25 | $6.25 | 825 |
| 2021-01-05 | $6.34 | $6.56 | $6.34 | $6.56 | $6.56 | 273 |
| 2021-01-04 | $6.30 | $6.44 | $6.30 | $6.30 | $6.30 | 5,174 |
| 2020-12-31 | $6.24 | $6.24 | $6.20 | $6.20 | $6.20 | 2,575 |
| 2020-12-30 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2020-12-29 | $5.56 | $5.79 | $5.56 | $5.79 | $5.79 | 1,691 |
| 2020-12-28 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 215 |
| 2020-12-24 | $5.70 | $5.72 | $5.70 | $5.70 | $5.70 | 1,755 |
| 2020-12-23 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 110 |
| 2020-12-22 | $5.90 | $5.94 | $5.75 | $5.82 | $5.82 | 1,508 |
| 2020-12-21 | $6.10 | $6.20 | $6.10 | $6.20 | $6.20 | 1,500 |
| 2020-12-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 15 |
| 2020-12-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,725 |
| 2020-12-16 | $5.68 | $6.00 | $5.68 | $6.00 | $6.00 | 1,501 |
| 2020-12-15 | $6.00 | $6.00 | $5.84 | $5.84 | $5.84 | 2,759 |
| 2020-12-14 | $6.05 | $6.05 | $6.00 | $6.00 | $6.00 | 1,516 |
| 2020-12-11 | $6.05 | $6.05 | $6.03 | $6.03 | $6.03 | 1,745 |
| 2020-12-10 | $6.16 | $6.16 | $6.05 | $6.05 | $6.05 | 2,144 |
| 2020-12-09 | $6.33 | $6.37 | $6.10 | $6.15 | $6.15 | 4,376 |
| 2020-12-08 | $6.73 | $6.73 | $6.66 | $6.68 | $6.68 | 2,563 |
| 2020-12-07 | $6.37 | $6.52 | $6.37 | $6.40 | $6.40 | 6,067 |
| 2020-12-04 | $7.00 | $7.15 | $6.98 | $6.98 | $6.98 | 3,451 |
| 2020-12-03 | $7.25 | $7.25 | $7.01 | $7.01 | $7.01 | 242 |
| 2020-12-02 | $7.25 | $7.25 | $7.01 | $7.25 | $7.25 | 451 |
| 2020-12-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 160 |
| 2020-11-30 | $6.90 | $6.90 | $6.78 | $6.78 | $6.78 | 309 |
| 2020-11-27 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 1,038 |
| 2020-11-25 | $7.00 | $7.00 | $6.91 | $6.91 | $6.91 | 15,728 |
| 2020-11-24 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 677 |
| 2020-11-23 | $7.25 | $7.25 | $7.24 | $7.24 | $7.24 | 728 |
| 2020-11-20 | $7.04 | $7.04 | $6.70 | $6.70 | $6.70 | 560 |
| 2020-11-19 | $6.97 | $6.97 | $6.84 | $6.85 | $6.85 | 4,435 |
| 2020-11-18 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 561 |
| 2020-11-17 | $6.71 | $6.71 | $6.50 | $6.70 | $6.70 | 2,796 |
| 2020-11-16 | $6.50 | $6.79 | $6.50 | $6.75 | $6.75 | 1,029 |
| 2020-11-13 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 701 |
| 2020-11-12 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 10 |
| 2020-11-11 | $5.82 | $5.82 | $5.81 | $5.81 | $5.81 | 4,973 |
| 2020-11-10 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 114 |
| 2020-11-09 | $6.50 | $6.65 | $6.47 | $6.65 | $6.65 | 2,768 |
| 2020-11-06 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 310 |
| 2020-11-05 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 225 |
| 2020-11-04 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-11-03 | $6.00 | $6.04 | $5.92 | $5.92 | $5.92 | 3,223 |
| 2020-11-02 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 271 |
| 2020-10-30 | $6.00 | $6.04 | $5.95 | $6.04 | $6.04 | 2,691 |
| 2020-10-29 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 215 |
| 2020-10-28 | $6.00 | $6.03 | $6.00 | $6.00 | $6.00 | 1,679 |
| 2020-10-27 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 250 |
| 2020-10-26 | $6.17 | $6.17 | $5.95 | $5.95 | $5.95 | 1,375 |
| 2020-10-23 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 1,257 |
| 2020-10-22 | $6.38 | $6.57 | $6.30 | $6.57 | $6.57 | 4,054 |
| 2020-10-21 | $6.19 | $6.19 | $6.12 | $6.12 | $6.12 | 490 |
| 2020-10-20 | $6.10 | $6.20 | $5.41 | $6.20 | $6.20 | 15,219 |
| 2020-10-19 | $5.98 | $5.98 | $5.88 | $5.88 | $5.88 | 1,691 |
| 2020-10-16 | $5.56 | $6.05 | $5.56 | $6.05 | $6.05 | 31,496 |
| 2020-10-15 | $5.67 | $5.70 | $5.49 | $5.65 | $5.65 | 34,787 |
| 2020-10-14 | $5.15 | $5.28 | $5.15 | $5.28 | $5.28 | 5,525 |
| 2020-10-13 | $5.27 | $5.42 | $5.26 | $5.42 | $5.42 | 1,406 |
| 2020-10-12 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 2,027 |
| 2020-10-09 | $5.31 | $5.79 | $5.26 | $5.78 | $5.78 | 32,380 |
| 2020-10-08 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 1,290 |
| 2020-10-07 | $5.06 | $5.06 | $5.00 | $5.00 | $5.00 | 1,384 |
| 2020-10-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 60 |
| 2020-10-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 204 |
| 2020-10-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 102 |
| 2020-10-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,570 |
| 2020-09-30 | $4.40 | $4.55 | $4.40 | $4.50 | $4.50 | 3,946 |
| 2020-09-29 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 100 |
| 2020-09-28 | $4.39 | $4.39 | $4.05 | $4.05 | $4.05 | 10,273 |
| 2020-09-25 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 500 |
| 2020-09-24 | $4.12 | $4.41 | $4.12 | $4.38 | $4.38 | 3,877 |
| 2020-09-23 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 61 |
| 2020-09-22 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 200 |
| 2020-09-21 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 5 |
| 2020-09-18 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 444 |
| 2020-09-17 | $4.40 | $4.41 | $4.40 | $4.41 | $4.41 | 2,100 |
| 2020-09-16 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 4 |
| 2020-09-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 253 |
| 2020-09-14 | $4.34 | $4.37 | $4.25 | $4.37 | $4.37 | 1,640 |
| 2020-09-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,001 |
| 2020-09-10 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-09-09 | $3.93 | $3.93 | $3.88 | $3.88 | $3.88 | 635 |
| 2020-09-08 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 507 |
| 2020-09-04 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 6 |
| 2020-09-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 414 |
| 2020-09-02 | $4.00 | $4.00 | $3.80 | $3.94 | $3.94 | 3,737 |
| 2020-09-01 | $3.97 | $3.97 | $3.92 | $3.92 | $3.92 | 3,657 |
| 2020-08-31 | $4.07 | $4.07 | $3.96 | $3.98 | $3.98 | 972 |
| 2020-08-28 | $4.20 | $4.20 | $4.05 | $4.10 | $4.10 | 2,800 |
| 2020-08-27 | $4.33 | $4.33 | $4.20 | $4.33 | $4.33 | 4,520 |
| 2020-08-26 | $4.42 | $4.45 | $4.36 | $4.41 | $4.41 | 18,622 |
| 2020-08-25 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 287 |
| 2020-08-24 | $4.25 | $4.25 | $4.15 | $4.23 | $4.23 | 1,246 |
| 2020-08-21 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 11 |
| 2020-08-20 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 270 |
| 2020-08-19 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 250 |
| 2020-08-18 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2020-08-17 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 1 |
| 2020-08-14 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2020-08-13 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 1 |
| 2020-08-12 | $4.00 | $4.00 | $3.86 | $3.86 | $3.86 | 611 |
| 2020-08-11 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 100 |
| 2020-08-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 5 |
| 2020-08-07 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 100 |
| 2020-08-06 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 13 |
| 2020-08-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 157 |
| 2020-08-04 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 204 |
| 2020-08-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 2,120 |
| 2020-07-31 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 250 |
| 2020-07-30 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 3 |
| 2020-07-29 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1 |
| 2020-07-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2020-07-27 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 120 |
| 2020-07-24 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2020-07-23 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 472 |
| 2020-07-22 | $4.25 | $4.30 | $4.00 | $4.10 | $4.10 | 6,600 |
| 2020-07-21 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 540 |
| 2020-07-20 | $4.07 | $4.07 | $3.89 | $3.89 | $3.89 | 10,000 |
| 2020-07-17 | $4.02 | $4.10 | $4.02 | $4.10 | $4.10 | 350 |
| 2020-07-16 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2020-07-15 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 940 |
| 2020-07-13 | $4.12 | $4.25 | $4.12 | $4.21 | $4.21 | 810 |
| 2020-07-10 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 90 |
| 2020-07-06 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 500 |
| 2020-07-02 | $4.02 | $4.02 | $4.00 | $4.00 | $4.00 | 340 |
| 2020-07-01 | $4.02 | $4.02 | $3.90 | $3.90 | $3.90 | 458 |
| 2020-06-30 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 5 |
| 2020-06-29 | $3.95 | $3.95 | $3.94 | $3.94 | $3.94 | 1,480 |
| 2020-06-26 | $3.90 | $3.93 | $3.90 | $3.93 | $3.93 | 3,201 |
| 2020-06-25 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 50 |
| 2020-06-24 | $4.19 | $4.19 | $3.94 | $3.94 | $3.94 | 764 |
| 2020-06-23 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 645 |
| 2020-06-19 | $3.56 | $3.59 | $3.56 | $3.59 | $3.59 | 503 |
| 2020-06-17 | $3.54 | $3.54 | $3.28 | $3.45 | $3.45 | 945 |
| 2020-06-12 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 400 |
| 2020-06-11 | $3.32 | $3.32 | $3.30 | $3.30 | $3.30 | 2,259 |
| 2020-06-10 | $3.32 | $3.66 | $3.32 | $3.66 | $3.66 | 3,280 |
| 2020-06-09 | $3.33 | $3.33 | $3.32 | $3.32 | $3.32 | 650 |
| 2020-06-08 | $3.60 | $3.60 | $3.41 | $3.41 | $3.41 | 400 |
| 2020-06-05 | $3.51 | $3.55 | $3.51 | $3.55 | $3.55 | 778 |
| 2020-06-04 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 335 |
| 2020-06-03 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 20 |
| 2020-06-02 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 31 |
| 2020-06-01 | $2.65 | $2.65 | $2.60 | $2.60 | $2.60 | 4,039 |
| 2020-05-29 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 172 |
| 2020-05-28 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 15,033 |
| 2020-05-27 | $3.10 | $3.10 | $2.90 | $2.90 | $2.90 | 339 |
| 2020-05-26 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 1,109 |
| 2020-05-22 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 562 |
| 2020-05-21 | $3.06 | $3.11 | $3.06 | $3.11 | $3.11 | 2,333 |
| 2020-05-20 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 300 |
| 2020-05-19 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 8 |
| 2020-05-18 | $2.74 | $2.94 | $2.74 | $2.94 | $2.94 | 680 |
| 2020-05-15 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 40 |
| 2020-05-13 | $2.75 | $2.75 | $2.62 | $2.62 | $2.62 | 1,625 |
| 2020-05-12 | $2.88 | $2.88 | $2.63 | $2.63 | $2.63 | 15,340 |
| 2020-05-08 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 104 |
| 2020-05-07 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 15 |
| 2020-05-06 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 100 |
| 2020-05-05 | $2.70 | $2.80 | $2.62 | $2.80 | $2.80 | 1,250 |
| 2020-05-01 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 7 |
| 2020-04-30 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 6 |
| 2020-04-29 | $2.80 | $3.00 | $2.80 | $2.80 | $2.80 | 4,502 |
| 2020-04-28 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 240 |
| 2020-04-27 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 85 |
| 2020-04-23 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 1,000 |
| 2020-04-22 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 100 |
| 2020-04-21 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 455 |
| 2020-04-20 | $2.63 | $2.73 | $2.63 | $2.73 | $2.73 | 1,100 |
| 2020-04-17 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 160 |
| 2020-04-16 | $2.85 | $2.85 | $2.69 | $2.75 | $2.75 | 5,412 |
| 2020-04-15 | $2.80 | $2.99 | $2.75 | $2.75 | $2.75 | 1,690 |
| 2020-04-14 | $2.88 | $2.88 | $2.85 | $2.85 | $2.85 | 708 |
| 2020-04-13 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 145 |
| 2020-04-09 | $2.70 | $2.90 | $2.70 | $2.85 | $2.85 | 908 |
| 2020-04-08 | $2.50 | $2.70 | $2.50 | $2.70 | $2.70 | 4,533 |
| 2020-04-07 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 2,641 |
| 2020-04-06 | $2.50 | $2.73 | $2.50 | $2.73 | $2.73 | 3,771 |
| 2020-04-03 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 5 |
| 2020-04-01 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 10 |
| 2020-03-31 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 150 |
| 2020-03-25 | $2.90 | $2.90 | $2.27 | $2.27 | $2.27 | 1,215 |
| 2020-03-24 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 130 |
| 2020-03-20 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 1 |
| 2020-03-16 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 1,827 |
| 2020-03-12 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 502 |
| 2020-03-11 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 3 |
| 2020-03-10 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 43 |
| 2020-03-09 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 800 |
| 2020-03-06 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 201 |
| 2020-03-05 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 122 |
| 2020-03-04 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1,600 |
| 2020-03-02 | $3.22 | $3.22 | $3.08 | $3.08 | $3.08 | 481 |
| 2020-02-28 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 206 |
| 2020-02-27 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 25 |
| 2020-02-26 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 200 |
| 2020-02-25 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 200 |
| 2020-02-20 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 1 |
| 2020-02-18 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 111 |
| 2020-02-14 | $3.39 | $3.53 | $3.39 | $3.53 | $3.53 | 301 |
| 2020-02-13 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 100 |
| 2020-02-10 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 1 |
| 2020-02-07 | $3.38 | $3.50 | $3.38 | $3.50 | $3.50 | 481 |
| 2020-01-31 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 100 |
| 2020-01-30 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 200 |
| 2020-01-28 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 500 |
| 2020-01-24 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 1 |
| 2020-01-23 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 2,116 |
| 2020-01-21 | $3.54 | $3.61 | $3.49 | $3.61 | $3.61 | 1,547 |
| 2020-01-17 | $3.78 | $3.79 | $3.78 | $3.79 | $3.79 | 332 |
| 2020-01-16 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 30 |
| 2020-01-15 | $3.75 | $3.79 | $3.71 | $3.79 | $3.79 | 1,405 |
| 2020-01-14 | $3.59 | $3.71 | $3.59 | $3.71 | $3.71 | 950 |
| 2020-01-13 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 401 |
| 2020-01-10 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 20 |
| 2020-01-09 | $3.45 | $3.45 | $3.43 | $3.45 | $3.45 | 3,413 |
| 2020-01-08 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 100 |
| 2020-01-07 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 145 |
| 2020-01-06 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 145 |
| 2020-01-03 | $3.54 | $3.54 | $3.46 | $3.46 | $3.46 | 1,382 |
| 2020-01-02 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 461 |
| 2019-12-27 | $3.32 | $3.32 | $3.30 | $3.32 | $3.32 | 5,631 |
| 2019-12-26 | $3.29 | $3.29 | $3.27 | $3.27 | $3.27 | 12,989 |
| 2019-12-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 473 |
| 2019-12-23 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1,455 |
| 2019-12-20 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 628 |
| 2019-12-17 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 10,100 |
| 2019-12-10 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 330 |
| 2019-12-09 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 140 |
| 2019-12-02 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 760 |
| 2019-11-29 | $3.39 | $3.41 | $3.39 | $3.41 | $3.41 | 955 |
| 2019-11-27 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 45 |
| 2019-11-26 | $3.31 | $3.31 | $3.23 | $3.23 | $3.23 | 500 |
| 2019-11-25 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 110 |
| 2019-11-21 | $3.60 | $3.60 | $3.51 | $3.51 | $3.51 | 1,500 |
| 2019-11-14 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 260 |
| 2019-11-08 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 15 |
| 2019-11-07 | $3.95 | $3.96 | $3.95 | $3.96 | $3.96 | 1,037 |
| 2019-11-06 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 480 |
| 2019-10-21 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 10 |
| 2019-10-07 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 10 |
| 2019-09-26 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 20 |
| 2019-09-17 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 10 |
| 2019-09-10 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 1 |
| 2019-08-26 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 1,001 |
| 2019-08-23 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 32 |
| 2019-08-22 | $4.18 | $4.18 | $4.07 | $4.07 | $4.07 | 1,100 |
| 2019-08-19 | $3.67 | $3.67 | $3.65 | $3.65 | $3.65 | 200 |
| 2019-08-16 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 200 |
| 2019-08-13 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 100 |
| 2019-08-06 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 209 |
| 2019-08-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 100 |
| 2019-07-31 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 102 |
| 2019-07-25 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 100 |
| 2019-07-17 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 15 |
| 2019-07-16 | $4.04 | $4.14 | $4.04 | $4.14 | $4.14 | 500 |
| 2019-07-12 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 211 |
| 2019-07-11 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 26 |
| 2019-07-03 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 20 |
| 2019-07-02 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 200 |
| 2019-06-27 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 135 |
| 2019-06-18 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 9 |
| 2019-06-17 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 116 |
| 2019-06-11 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 107 |
| 2019-06-10 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 100 |
| 2019-06-04 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 10 |
| 2019-06-03 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 230 |
| 2019-05-31 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 220 |
| 2019-05-24 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 10 |
| 2019-05-22 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 14 |
| 2019-05-16 | $4.40 | $4.42 | $4.40 | $4.42 | $4.42 | 2,250 |
| 2019-05-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 585 |
| 2019-05-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 4 |
| 2019-05-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 42 |
| 2019-05-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 31 |
| 2019-04-30 | $5.13 | $5.20 | $5.13 | $5.20 | $5.20 | 500 |
| 2019-04-25 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 100 |
| 2019-04-24 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 525 |
| 2019-04-23 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 1,000 |
| 2019-04-17 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 350 |
| 2019-04-16 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 400 |
| 2019-04-15 | $5.32 | $5.47 | $5.32 | $5.47 | $5.47 | 500 |
| 2019-04-12 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 8 |
| 2019-04-10 | $4.47 | $4.47 | $4.46 | $4.47 | $4.47 | 3,100 |
| 2019-04-08 | $4.25 | $4.28 | $4.21 | $4.21 | $4.21 | 1,444 |
| 2019-04-05 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 95 |
| 2019-04-03 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 200 |
| 2019-04-01 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 260 |
| 2019-03-29 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 210 |
| 2019-03-28 | $4.06 | $4.20 | $4.04 | $4.20 | $4.20 | 1,950 |
| 2019-03-27 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 100 |
| 2019-03-25 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 27 |
| 2019-03-22 | $4.06 | $4.06 | $3.95 | $3.95 | $3.95 | 3,500 |
| 2019-03-21 | $3.68 | $4.05 | $3.68 | $4.05 | $4.05 | 1,800 |
| 2019-03-14 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 1 |
| 2019-03-06 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 500 |
| 2019-02-28 | $3.53 | $3.54 | $3.53 | $3.54 | $3.54 | 1,623 |
| 2019-02-26 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 660 |
| 2019-02-25 | $3.91 | $3.91 | $3.81 | $3.81 | $3.81 | 1,166 |
| 2019-02-22 | $4.24 | $4.30 | $4.24 | $4.30 | $4.30 | 1,273 |
| 2019-02-21 | $4.18 | $4.24 | $4.17 | $4.17 | $4.17 | 5,268 |
| 2019-02-13 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 21 |
| 2019-02-04 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 139 |
| 2019-02-01 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 958 |
| 2019-01-30 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 650 |
| 2019-01-28 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 86 |
| 2019-01-24 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 13 |
| 2019-01-23 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 506 |
| 2019-01-22 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 50 |
| 2019-01-18 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 50 |
| 2019-01-15 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 88 |
| 2019-01-14 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 450 |
| 2019-01-11 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 350 |
| 2019-01-10 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 655 |
| 2019-01-09 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 200 |
| 2019-01-08 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 200 |
| 2019-01-07 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 250 |
| 2019-01-04 | $2.78 | $2.81 | $2.78 | $2.81 | $2.81 | 349 |
| 2019-01-03 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 2,000 |
| 2018-12-31 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 4 |
| 2018-12-19 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 149 |
| 2018-12-18 | $2.73 | $2.73 | $2.67 | $2.67 | $2.67 | 500 |
| 2018-12-14 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 200 |
| 2018-12-06 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 50 |
| 2018-12-03 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 200 |
| 2018-11-29 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 60 |
| 2018-11-28 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 681 |
| 2018-11-26 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 150 |
| 2018-11-20 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 835 |
| 2018-11-19 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 820 |
| 2018-11-14 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 300 |
| 2018-11-09 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 400 |
| 2018-11-08 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 20 |
| 2018-11-07 | $3.35 | $3.35 | $3.30 | $3.30 | $3.30 | 200 |
| 2018-11-06 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 1,812 |
| 2018-11-05 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 1,817 |
| 2018-11-01 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 80 |
| 2018-10-30 | $3.04 | $3.04 | $2.95 | $3.04 | $3.04 | 1,000 |
| 2018-10-29 | $3.03 | $3.08 | $3.03 | $3.05 | $3.05 | 7,500 |
| 2018-10-26 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 500 |
| 2018-10-25 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 280 |
| 2018-10-24 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 244 |
| 2018-10-23 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 334 |
| 2018-10-19 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 250 |
| 2018-10-18 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 153 |
| 2018-10-17 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 1,498 |
| 2018-10-16 | $3.62 | $3.66 | $3.58 | $3.66 | $3.66 | 1,305 |
| 2018-10-15 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 500 |
| 2018-10-12 | $3.69 | $3.74 | $3.69 | $3.74 | $3.74 | 7,500 |
| 2018-10-11 | $3.75 | $3.97 | $3.75 | $3.97 | $3.97 | 4,000 |
| 2018-10-10 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 600 |
| 2018-10-09 | $4.15 | $4.15 | $4.14 | $4.14 | $4.14 | 3,371 |
| 2018-10-05 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 860 |
| 2018-10-03 | $4.27 | $4.27 | $4.22 | $4.22 | $4.22 | 336 |
| 2018-09-28 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 3,743 |
| 2018-09-27 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 500 |
| 2018-09-26 | $4.73 | $4.81 | $4.73 | $4.81 | $4.81 | 627 |
| 2018-09-25 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 550 |
| 2018-09-20 | $4.63 | $4.77 | $4.63 | $4.77 | $4.77 | 1,100 |
| 2018-09-18 | $4.86 | $4.86 | $4.73 | $4.73 | $4.73 | 653 |
| 2018-09-12 | $4.39 | $4.39 | $4.37 | $4.37 | $4.37 | 1,850 |
| 2018-09-11 | $4.33 | $4.33 | $4.27 | $4.27 | $4.27 | 1,853 |
| 2018-09-10 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 38 |
| 2018-09-06 | $4.43 | $4.46 | $4.43 | $4.46 | $4.46 | 1,500 |
| 2018-08-27 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 900 |
| 2018-08-24 | $4.36 | $4.36 | $4.29 | $4.29 | $4.29 | 1,000 |
| 2018-08-23 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 22 |
| 2018-08-21 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 2 |
| 2018-08-13 | $4.50 | $4.53 | $4.50 | $4.53 | $4.53 | 200 |
| 2018-08-08 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 524 |
| 2018-08-07 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 225 |
| 2018-07-31 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 100 |
| 2018-07-30 | $4.71 | $4.80 | $4.71 | $4.80 | $4.80 | 400 |
| 2018-07-27 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 200 |
| 2018-07-26 | $4.74 | $4.74 | $4.72 | $4.72 | $4.72 | 1,400 |
| 2018-07-25 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,000 |
| 2018-07-24 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 300 |
| 2018-07-19 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 85 |
| 2018-07-17 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 236 |
| 2018-07-16 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 8,748 |
| 2018-07-13 | $4.56 | $4.56 | $4.54 | $4.56 | $4.56 | 8,700 |
| 2018-07-12 | $4.46 | $4.47 | $4.46 | $4.46 | $4.46 | 1,377 |
| 2018-07-11 | $4.14 | $4.20 | $4.14 | $4.20 | $4.20 | 2,000 |
| 2018-07-10 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 4,638 |
| 2018-07-06 | $4.35 | $4.35 | $4.32 | $4.35 | $4.35 | 2,086 |
| 2018-07-05 | $4.36 | $4.49 | $4.36 | $4.49 | $4.49 | 3,160 |
| 2018-07-03 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 2,100 |
| 2018-07-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 3,500 |
| 2018-06-29 | $4.80 | $4.88 | $4.80 | $4.88 | $4.88 | 2,372 |
| 2018-06-28 | $4.72 | $4.75 | $4.72 | $4.75 | $4.75 | 7,354 |
| 2018-06-27 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 269 |
| 2018-06-26 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 304 |
| 2018-06-25 | $5.01 | $5.01 | $5.00 | $5.00 | $5.00 | 900 |
| 2018-06-21 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 177 |
| 2018-06-20 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 200 |
| 2018-06-18 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 500 |
| 2018-06-14 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 523 |
| 2018-06-13 | $6.02 | $6.02 | $6.00 | $6.00 | $6.00 | 510 |
| 2018-06-11 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 100 |
| 2018-06-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 300 |
| 2018-06-06 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 650 |
| 2018-06-05 | $5.74 | $5.80 | $5.73 | $5.80 | $5.80 | 10,845 |
| 2018-06-04 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 220 |
| 2018-06-01 | $5.77 | $5.78 | $5.77 | $5.78 | $5.78 | 1,130 |
| 2018-05-31 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 500 |
| 2018-05-30 | $5.75 | $5.84 | $5.75 | $5.77 | $5.77 | 620 |
| 2018-05-29 | $5.98 | $6.06 | $5.98 | $6.06 | $6.06 | 330 |
| 2018-05-24 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 50 |
| 2018-05-22 | $6.50 | $6.70 | $6.50 | $6.70 | $6.70 | 300 |
| 2018-05-21 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 300 |
| 2018-05-18 | $6.39 | $6.49 | $6.39 | $6.49 | $6.49 | 532 |
| 2018-05-17 | $6.53 | $6.53 | $6.52 | $6.52 | $6.52 | 545 |
| 2018-05-16 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 400 |
| 2018-05-15 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 260 |
| 2018-05-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 50 |
| 2018-05-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 171 |
| 2018-05-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 100 |
| 2018-05-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 700 |
| 2018-05-08 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 10 |
| 2018-05-07 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 71 |
| 2018-05-02 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 177 |
| 2018-05-01 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 70 |
| 2018-04-30 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 133 |
| 2018-04-27 | $6.16 | $6.25 | $6.16 | $6.25 | $6.25 | 200 |
| 2018-04-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 48 |
| 2018-04-24 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 50 |
| 2018-04-23 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 30 |
| 2018-04-20 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 50 |
| 2018-04-16 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 50 |
| 2018-04-13 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 19 |
| 2018-04-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 34 |
| 2018-04-11 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 83 |
| 2018-04-06 | $7.18 | $7.20 | $7.18 | $7.20 | $7.20 | 470 |
| 2018-04-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 100 |
| 2018-03-29 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 111 |
| 2018-03-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 100 |
| 2018-03-06 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 315 |
Razer Inc (RZZRY) News Headlines
Recent Razer Inc (RZZRY) News
Similar Companies to Razer Inc (RZZRY) 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 | -- | -- | -- |