S4 Capital Plc (SCPPF) Exchange: OTCGREY
Data as of May 3, 2024
$0.70 ($-0.07) -9.45%
S4 Capital Plc - Daily Information
Click for more stock information on S4 Capital Plc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $0.80 |
| Previous Close | $0.70 |
| High | $0.80 |
| Low | $0.70 |
| Adjusted Open | $0.80 |
| Previous Adjusted Close | $0.70 |
| Adjusted High | $0.80 |
| Adjusted Low | $0.70 |
About S4 Capital Plc (SCPPF)
S4 Capital PLC
Invest in S4 Capital Plc (SCPPF)
Historical Stock Data for S4 Capital Plc (SCPPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $0.80 | $0.80 | $0.70 | $0.70 | $0.70 | 48,439 |
| 2024-04-11 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 55,601 |
| 2024-04-10 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 139,250 |
| 2024-04-09 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 6,463 |
| 2024-04-08 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 198,009 |
| 2024-04-05 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 366,700 |
| 2024-04-04 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 366,700 |
| 2024-04-03 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 512,064 |
| 2024-04-02 | $0.65 | $0.66 | $0.64 | $0.66 | $0.66 | 512,064 |
| 2024-04-01 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 4,244 |
| 2024-03-28 | $0.63 | $0.67 | $0.61 | $0.67 | $0.67 | 109,215 |
| 2024-03-27 | $0.50 | $0.54 | $0.48 | $0.54 | $0.54 | 128,850 |
| 2024-03-26 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 17,797 |
| 2024-03-25 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 23,120 |
| 2024-03-22 | $0.55 | $0.57 | $0.55 | $0.55 | $0.55 | 182,038 |
| 2024-03-21 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,000 |
| 2024-03-20 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 2,735 |
| 2024-03-19 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2024-03-18 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 9,771 |
| 2024-03-15 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 177,705 |
| 2024-03-14 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 117,298 |
| 2024-03-13 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 117,298 |
| 2024-03-12 | $0.51 | $0.52 | $0.51 | $0.51 | $0.51 | 7,663 |
| 2024-03-11 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 7,663 |
| 2024-03-08 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 1,057 |
| 2024-03-07 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 10,071 |
| 2024-03-06 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 4,895 |
| 2024-03-05 | $0.51 | $0.52 | $0.48 | $0.49 | $0.49 | 428,165 |
| 2024-03-04 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 144,818 |
| 2024-03-01 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2024-02-29 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 10,060 |
| 2024-02-28 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 58,000 |
| 2024-02-27 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 50,000 |
| 2024-02-26 | $0.50 | $0.54 | $0.50 | $0.52 | $0.52 | 118,429 |
| 2024-02-23 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 50,227 |
| 2024-02-22 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 10,858 |
| 2024-02-21 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 2,038 |
| 2024-02-20 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 5,833 |
| 2024-02-16 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2024-02-15 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 5,404 |
| 2024-02-14 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 150 |
| 2024-02-13 | $0.49 | $0.50 | $0.47 | $0.49 | $0.49 | 117,240 |
| 2024-02-12 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 12,727 |
| 2024-02-09 | $0.49 | $0.51 | $0.47 | $0.49 | $0.49 | 6,635 |
| 2024-02-08 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,111 |
| 2024-02-07 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 198 |
| 2024-02-06 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 130,288 |
| 2024-02-05 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 104,955 |
| 2024-02-02 | $0.56 | $0.56 | $0.54 | $0.56 | $0.56 | 128,659 |
| 2024-02-01 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 103,837 |
| 2024-01-31 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 101,289 |
| 2024-01-30 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 28 |
| 2024-01-29 | $0.57 | $0.59 | $0.57 | $0.57 | $0.57 | 110,515 |
| 2024-01-26 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 1,925 |
| 2024-01-25 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 102,163 |
| 2024-01-24 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 115,694 |
| 2024-01-23 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 112,843 |
| 2024-01-22 | $0.50 | $0.51 | $0.46 | $0.46 | $0.46 | 111,867 |
| 2024-01-19 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 95,765 |
| 2024-01-18 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 80,047 |
| 2024-01-17 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 75,000 |
| 2024-01-16 | $0.53 | $0.56 | $0.53 | $0.54 | $0.54 | 105,207 |
| 2024-01-12 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 100,389 |
| 2024-01-11 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 184,331 |
| 2024-01-10 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 82,000 |
| 2024-01-09 | $0.62 | $0.62 | $0.60 | $0.62 | $0.62 | 108,530 |
| 2024-01-08 | $0.63 | $0.63 | $0.61 | $0.63 | $0.63 | 78,332 |
| 2024-01-05 | $0.59 | $0.63 | $0.59 | $0.63 | $0.63 | 123,586 |
| 2024-01-04 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 101,530 |
| 2024-01-03 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 119,891 |
| 2024-01-02 | $0.67 | $0.69 | $0.67 | $0.67 | $0.67 | 102,827 |
| 2023-12-29 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 200 |
| 2023-12-28 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 59,418 |
| 2023-12-27 | $0.64 | $0.69 | $0.63 | $0.64 | $0.64 | 62,623 |
| 2023-12-26 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 7,107 |
| 2023-12-22 | $0.64 | $0.67 | $0.63 | $0.67 | $0.67 | 3,685 |
| 2023-12-21 | $0.59 | $0.64 | $0.59 | $0.62 | $0.62 | 56,313 |
| 2023-12-20 | $0.62 | $0.66 | $0.60 | $0.66 | $0.66 | 8,964 |
| 2023-12-19 | $0.64 | $0.68 | $0.63 | $0.68 | $0.68 | 19,915 |
| 2023-12-18 | $0.62 | $0.62 | $0.60 | $0.62 | $0.62 | 54,039 |
| 2023-12-15 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 541 |
| 2023-12-14 | $0.63 | $0.67 | $0.63 | $0.65 | $0.65 | 2,483 |
| 2023-12-13 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 52,541 |
| 2023-12-12 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 23,658 |
| 2023-12-11 | $0.64 | $0.66 | $0.64 | $0.66 | $0.66 | 104,210 |
| 2023-12-08 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 4,916 |
| 2023-12-07 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 1,577 |
| 2023-12-06 | $0.64 | $0.67 | $0.62 | $0.66 | $0.66 | 29,656 |
| 2023-12-05 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 101,914 |
| 2023-12-04 | $0.57 | $0.59 | $0.57 | $0.59 | $0.59 | 104,246 |
| 2023-12-01 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 62,427 |
| 2023-11-30 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 50,970 |
| 2023-11-29 | $0.60 | $0.64 | $0.59 | $0.59 | $0.59 | 5,006 |
| 2023-11-28 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 50,102 |
| 2023-11-27 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 42,047 |
| 2023-11-24 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 15,538 |
| 2023-11-22 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 2,307 |
| 2023-11-21 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 75,000 |
| 2023-11-20 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 180,798 |
| 2023-11-17 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 16,022 |
| 2023-11-16 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 16,022 |
| 2023-11-15 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 106,695 |
| 2023-11-14 | $0.68 | $0.73 | $0.68 | $0.73 | $0.73 | 124,367 |
| 2023-11-13 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 169,608 |
| 2023-11-10 | $0.65 | $0.68 | $0.65 | $0.68 | $0.68 | 153,852 |
| 2023-11-09 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 60,974 |
| 2023-11-08 | $0.80 | $0.83 | $0.79 | $0.80 | $0.80 | 74,433 |
| 2023-11-07 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 1,938 |
| 2023-11-06 | $0.85 | $0.87 | $0.81 | $0.87 | $0.87 | 2,581 |
| 2023-11-03 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 1,164 |
| 2023-11-02 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 36,111 |
| 2023-11-01 | $0.79 | $0.82 | $0.79 | $0.82 | $0.82 | 4,120 |
| 2023-10-31 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2023-10-30 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 6,403 |
| 2023-10-27 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 431 |
| 2023-10-26 | $0.70 | $0.71 | $0.68 | $0.71 | $0.71 | 17,921 |
| 2023-10-25 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 3,585 |
| 2023-10-24 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,479 |
| 2023-10-23 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 10,043 |
| 2023-10-20 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 2,731 |
| 2023-10-19 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 4,059 |
| 2023-10-18 | $0.76 | $0.76 | $0.73 | $0.73 | $0.73 | 2,667 |
| 2023-10-17 | $0.76 | $0.77 | $0.73 | $0.77 | $0.77 | 4,805 |
| 2023-10-16 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 25,126 |
| 2023-10-13 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 2,014 |
| 2023-10-12 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 911 |
| 2023-10-11 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 3,233 |
| 2023-10-10 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 16,825 |
| 2023-10-09 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 2,547 |
| 2023-10-06 | $0.75 | $0.77 | $0.75 | $0.75 | $0.75 | 3,616 |
| 2023-10-05 | $0.73 | $0.76 | $0.71 | $0.76 | $0.76 | 24,977 |
| 2023-10-04 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1,508 |
| 2023-10-03 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 3,453 |
| 2023-10-02 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2023-09-29 | $0.84 | $0.85 | $0.80 | $0.80 | $0.80 | 33,728 |
| 2023-09-28 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 11,473 |
| 2023-09-27 | $0.78 | $0.80 | $0.77 | $0.77 | $0.77 | 9,961 |
| 2023-09-26 | $0.76 | $0.80 | $0.76 | $0.80 | $0.80 | 10,425 |
| 2023-09-25 | $0.79 | $0.83 | $0.79 | $0.83 | $0.83 | 7,126 |
| 2023-09-22 | $0.86 | $0.89 | $0.82 | $0.86 | $0.86 | 4,467 |
| 2023-09-21 | $0.90 | $0.93 | $0.90 | $0.90 | $0.90 | 16,448 |
| 2023-09-20 | $1.01 | $1.01 | $0.94 | $0.94 | $0.94 | 2,602 |
| 2023-09-19 | $0.94 | $1.02 | $0.94 | $0.95 | $0.95 | 13,782 |
| 2023-09-18 | $1.10 | $1.10 | $0.85 | $0.93 | $0.93 | 40,618 |
| 2023-09-15 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 25,888 |
| 2023-09-14 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 975 |
| 2023-09-13 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 615 |
| 2023-09-12 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 2,000 |
| 2023-09-11 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 853 |
| 2023-09-08 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 2,364 |
| 2023-09-07 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 2,910 |
| 2023-09-06 | $1.23 | $1.25 | $1.17 | $1.17 | $1.17 | 7,698 |
| 2023-09-05 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 1,787 |
| 2023-09-01 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2023-08-31 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 1,787 |
| 2023-08-30 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 119 |
| 2023-08-29 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2023-08-28 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 2,378 |
| 2023-08-25 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 44,045 |
| 2023-08-24 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 324 |
| 2023-08-23 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 2,720 |
| 2023-08-22 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 3,000 |
| 2023-08-21 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 6,058 |
| 2023-08-18 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 24 |
| 2023-08-17 | $1.17 | $1.21 | $1.15 | $1.21 | $1.21 | 41,343 |
| 2023-08-16 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2023-08-15 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 5,254 |
| 2023-08-14 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 2,000 |
| 2023-08-11 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 4,086 |
| 2023-08-10 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2023-08-09 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 1,158 |
| 2023-08-08 | $1.33 | $1.33 | $1.30 | $1.30 | $1.30 | 2,526 |
| 2023-08-07 | $1.35 | $1.37 | $1.31 | $1.35 | $1.35 | 3,697 |
| 2023-08-04 | $1.36 | $1.37 | $1.31 | $1.33 | $1.33 | 27,120 |
| 2023-08-03 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 1,911 |
| 2023-08-02 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 325 |
| 2023-08-01 | $1.26 | $1.30 | $1.26 | $1.30 | $1.30 | 58,304 |
| 2023-07-31 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 50 |
| 2023-07-28 | $1.40 | $1.40 | $1.37 | $1.37 | $1.37 | 4,382 |
| 2023-07-27 | $1.43 | $1.43 | $1.40 | $1.43 | $1.43 | 47,385 |
| 2023-07-26 | $1.42 | $1.45 | $1.40 | $1.45 | $1.45 | 8,757 |
| 2023-07-25 | $1.41 | $1.50 | $1.41 | $1.45 | $1.45 | 33,542 |
| 2023-07-24 | $1.44 | $1.44 | $1.37 | $1.37 | $1.37 | 21,433 |
| 2023-07-21 | $1.75 | $1.83 | $1.75 | $1.83 | $1.83 | 4,106 |
| 2023-07-20 | $1.78 | $1.80 | $1.76 | $1.80 | $1.80 | 4,244 |
| 2023-07-19 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 1,740 |
| 2023-07-18 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 0 |
| 2023-07-17 | $1.79 | $1.79 | $1.76 | $1.76 | $1.76 | 600 |
| 2023-07-14 | $1.80 | $1.80 | $1.79 | $1.79 | $1.79 | 6,699 |
| 2023-07-13 | $1.73 | $1.73 | $1.72 | $1.72 | $1.72 | 8,199 |
| 2023-07-12 | $1.70 | $1.70 | $1.63 | $1.63 | $1.63 | 1,548 |
| 2023-07-11 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
| 2023-07-10 | $1.50 | $1.53 | $1.47 | $1.53 | $1.53 | 1,807 |
| 2023-07-07 | $1.53 | $1.53 | $1.52 | $1.52 | $1.52 | 15,500 |
| 2023-07-06 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 12,688 |
| 2023-07-05 | $1.62 | $1.63 | $1.62 | $1.63 | $1.63 | 6,060 |
| 2023-07-03 | $1.67 | $1.67 | $1.60 | $1.60 | $1.60 | 4,070 |
| 2023-06-30 | $1.58 | $1.58 | $1.55 | $1.55 | $1.55 | 17,825 |
| 2023-06-29 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 99,403 |
| 2023-06-28 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2023-06-27 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 1,083 |
| 2023-06-26 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 5,035 |
| 2023-06-23 | $1.33 | $1.41 | $1.33 | $1.37 | $1.37 | 78,865 |
| 2023-06-22 | $1.38 | $1.43 | $1.38 | $1.43 | $1.43 | 1,906 |
| 2023-06-21 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 1,000 |
| 2023-06-20 | $1.43 | $1.43 | $1.40 | $1.43 | $1.43 | 3,811 |
| 2023-06-16 | $1.46 | $1.48 | $1.43 | $1.46 | $1.46 | 91,510 |
| 2023-06-15 | $1.50 | $1.50 | $1.45 | $1.47 | $1.47 | 26,050 |
| 2023-06-14 | $1.60 | $1.60 | $1.55 | $1.60 | $1.60 | 14,137 |
| 2023-06-13 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 2 |
| 2023-06-12 | $1.57 | $1.57 | $1.51 | $1.54 | $1.54 | 2,633 |
| 2023-06-09 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 101 |
| 2023-06-08 | $1.62 | $1.66 | $1.58 | $1.58 | $1.58 | 12,568 |
| 2023-06-07 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 205 |
| 2023-06-06 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 1,284 |
| 2023-06-05 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 0 |
| 2023-06-02 | $1.62 | $1.62 | $1.61 | $1.61 | $1.61 | 9,238 |
| 2023-06-01 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 328 |
| 2023-05-31 | $1.50 | $1.54 | $1.43 | $1.54 | $1.54 | 91,504 |
| 2023-05-30 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| 2023-05-26 | $1.59 | $1.59 | $1.55 | $1.55 | $1.55 | 13,500 |
| 2023-05-25 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 589 |
| 2023-05-24 | $1.60 | $1.61 | $1.56 | $1.56 | $1.56 | 4,900 |
| 2023-05-23 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 27 |
| 2023-05-22 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2023-05-19 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 3,029 |
| 2023-05-18 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 0 |
| 2023-05-17 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 1,136 |
| 2023-05-16 | $1.67 | $1.67 | $1.62 | $1.62 | $1.62 | 2,600 |
| 2023-05-15 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 47 |
| 2023-05-12 | $1.67 | $1.69 | $1.65 | $1.69 | $1.69 | 2,300 |
| 2023-05-11 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| 2023-05-10 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| 2023-05-09 | $1.74 | $1.74 | $1.66 | $1.66 | $1.66 | 5,800 |
| 2023-05-08 | $1.69 | $1.74 | $1.69 | $1.74 | $1.74 | 1,547 |
| 2023-05-05 | $1.69 | $1.75 | $1.69 | $1.75 | $1.75 | 15,664 |
| 2023-05-04 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 1,462 |
| 2023-05-03 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 2,500 |
| 2023-05-02 | $1.82 | $1.82 | $1.80 | $1.80 | $1.80 | 610 |
| 2023-05-01 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 0 |
| 2023-04-28 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 0 |
| 2023-04-27 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 1,525 |
| 2023-04-26 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 1,650 |
| 2023-04-25 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 0 |
| 2023-04-24 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 5,066 |
| 2023-04-21 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 1,652 |
| 2023-04-20 | $1.84 | $1.85 | $1.84 | $1.85 | $1.85 | 3,053 |
| 2023-04-19 | $1.87 | $1.87 | $1.82 | $1.82 | $1.82 | 4,534 |
| 2023-04-18 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 0 |
| 2023-04-17 | $1.93 | $1.94 | $1.93 | $1.94 | $1.94 | 686 |
| 2023-04-14 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2023-04-13 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 300 |
| 2023-04-12 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2023-04-11 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 150 |
| 2023-04-10 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2023-04-06 | $1.91 | $1.95 | $1.91 | $1.95 | $1.95 | 4,508 |
| 2023-04-05 | $1.95 | $1.95 | $1.83 | $1.83 | $1.83 | 169,715 |
| 2023-04-04 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 163,000 |
| 2023-04-03 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 2,332 |
| 2023-03-31 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 9 |
| 2023-03-30 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 198 |
| 2023-03-29 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 574 |
| 2023-03-28 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 200 |
| 2023-03-27 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 152 |
| 2023-03-24 | $2.05 | $2.10 | $2.05 | $2.10 | $2.10 | 25,434 |
| 2023-03-23 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 15 |
| 2023-03-22 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
| 2023-03-21 | $2.02 | $2.02 | $1.99 | $1.99 | $1.99 | 3,343 |
| 2023-03-20 | $1.95 | $1.99 | $1.93 | $1.99 | $1.99 | 11,638 |
| 2023-03-17 | $2.04 | $2.04 | $1.89 | $1.90 | $1.90 | 19,670 |
| 2023-03-16 | $1.96 | $2.04 | $1.96 | $2.04 | $2.04 | 1,834 |
| 2023-03-15 | $2.00 | $2.05 | $1.94 | $1.94 | $1.94 | 10,943 |
| 2023-03-14 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 3,070 |
| 2023-03-13 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 335 |
| 2023-03-10 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 74 |
| 2023-03-09 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 750 |
| 2023-03-08 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2023-03-07 | $2.39 | $2.39 | $2.30 | $2.30 | $2.30 | 12,221 |
| 2023-03-06 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2023-03-03 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 201 |
| 2023-03-02 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 768 |
| 2023-03-01 | $2.43 | $2.48 | $2.43 | $2.48 | $2.48 | 664 |
| 2023-02-28 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2023-02-27 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 20 |
| 2023-02-24 | $2.42 | $2.42 | $2.40 | $2.40 | $2.40 | 12,464 |
| 2023-02-23 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 4,069 |
| 2023-02-22 | $2.58 | $2.58 | $2.52 | $2.57 | $2.57 | 4,151 |
| 2023-02-21 | $2.66 | $2.66 | $2.58 | $2.61 | $2.61 | 7,180 |
| 2023-02-17 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2023-02-16 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 487 |
| 2023-02-15 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 24,126 |
| 2023-02-14 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 187 |
| 2023-02-13 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 3,519 |
| 2023-02-10 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 1,346 |
| 2023-02-09 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2023-02-08 | $2.75 | $2.77 | $2.75 | $2.77 | $2.77 | 4,852 |
| 2023-02-07 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 263 |
| 2023-02-06 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2023-02-03 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 645 |
| 2023-02-02 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 35 |
| 2023-02-01 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 3,024 |
| 2023-01-31 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2023-01-30 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 20,000 |
| 2023-01-27 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2023-01-26 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 174 |
| 2023-01-25 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 145 |
| 2023-01-24 | $2.76 | $2.76 | $2.72 | $2.72 | $2.72 | 1,124 |
| 2023-01-23 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 585 |
| 2023-01-20 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 3,034 |
| 2023-01-19 | $2.75 | $2.75 | $2.71 | $2.71 | $2.71 | 1,155 |
| 2023-01-18 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 2,035 |
| 2023-01-17 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 216 |
| 2023-01-13 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 1,000 |
| 2023-01-12 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 10,000 |
| 2023-01-11 | $2.23 | $2.39 | $2.23 | $2.38 | $2.38 | 10,489 |
| 2023-01-10 | $2.22 | $2.32 | $2.19 | $2.32 | $2.32 | 5,223 |
| 2023-01-09 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2023-01-06 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 833 |
| 2023-01-05 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 9,104 |
| 2023-01-04 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2023-01-03 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 20 |
| 2022-12-30 | $2.22 | $2.29 | $2.22 | $2.25 | $2.25 | 17,472 |
| 2022-12-29 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 1,610 |
| 2022-12-28 | $2.19 | $2.23 | $2.11 | $2.11 | $2.11 | 6,688 |
| 2022-12-27 | $2.19 | $2.21 | $2.19 | $2.21 | $2.21 | 2,322 |
| 2022-12-23 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 226 |
| 2022-12-22 | $2.03 | $2.21 | $2.03 | $2.21 | $2.21 | 5,473 |
| 2022-12-21 | $2.12 | $2.19 | $2.12 | $2.19 | $2.19 | 12,300 |
| 2022-12-20 | $2.04 | $2.12 | $2.04 | $2.10 | $2.10 | 1,310 |
| 2022-12-19 | $2.12 | $2.19 | $2.12 | $2.19 | $2.19 | 10,520 |
| 2022-12-16 | $2.17 | $2.26 | $2.16 | $2.26 | $2.26 | 21,837 |
| 2022-12-15 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 6,847 |
| 2022-12-14 | $2.34 | $2.34 | $2.27 | $2.27 | $2.27 | 8,194 |
| 2022-12-13 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2022-12-12 | $2.16 | $2.16 | $2.13 | $2.13 | $2.13 | 4,426 |
| 2022-12-09 | $2.21 | $2.21 | $2.11 | $2.11 | $2.11 | 329 |
| 2022-12-08 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 881 |
| 2022-12-07 | $2.25 | $2.25 | $2.10 | $2.10 | $2.10 | 3,158 |
| 2022-12-06 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 636 |
| 2022-12-05 | $2.43 | $2.43 | $2.36 | $2.36 | $2.36 | 662 |
| 2022-12-02 | $2.39 | $2.39 | $2.34 | $2.34 | $2.34 | 512 |
| 2022-12-01 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 5,000 |
| 2022-11-30 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
| 2022-11-29 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
| 2022-11-28 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 867 |
| 2022-11-25 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 1,500 |
| 2022-11-23 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 2,500 |
| 2022-11-22 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2022-11-21 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 56 |
| 2022-11-18 | $2.25 | $2.39 | $2.25 | $2.31 | $2.31 | 5,628 |
| 2022-11-17 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 1,000 |
| 2022-11-16 | $2.43 | $2.43 | $2.35 | $2.35 | $2.35 | 1,253 |
| 2022-11-15 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 300 |
| 2022-11-14 | $2.50 | $2.70 | $2.50 | $2.70 | $2.70 | 2,501 |
| 2022-11-11 | $2.38 | $2.47 | $2.38 | $2.47 | $2.47 | 1,263 |
| 2022-11-10 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 210 |
| 2022-11-09 | $2.15 | $2.17 | $2.14 | $2.16 | $2.16 | 37,897 |
| 2022-11-08 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2022-11-07 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 869 |
| 2022-11-04 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 14,835 |
| 2022-11-03 | $2.08 | $2.09 | $2.01 | $2.01 | $2.01 | 3,897 |
| 2022-11-02 | $2.14 | $2.14 | $2.13 | $2.13 | $2.13 | 26,448 |
| 2022-11-01 | $2.13 | $2.13 | $2.07 | $2.07 | $2.07 | 4,402 |
| 2022-10-31 | $2.04 | $2.05 | $2.04 | $2.04 | $2.04 | 8,290 |
| 2022-10-28 | $2.12 | $2.12 | $2.07 | $2.07 | $2.07 | 882 |
| 2022-10-27 | $2.18 | $2.18 | $2.06 | $2.06 | $2.06 | 1,057 |
| 2022-10-26 | $2.19 | $2.24 | $2.18 | $2.24 | $2.24 | 4,092 |
| 2022-10-25 | $2.11 | $2.24 | $2.11 | $2.24 | $2.24 | 5,181 |
| 2022-10-24 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 180 |
| 2022-10-21 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 25,149 |
| 2022-10-20 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 25,162 |
| 2022-10-19 | $2.04 | $2.08 | $2.04 | $2.08 | $2.08 | 44,834 |
| 2022-10-18 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 424 |
| 2022-10-17 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 10 |
| 2022-10-14 | $1.98 | $1.98 | $1.92 | $1.92 | $1.92 | 1,681 |
| 2022-10-13 | $1.96 | $1.97 | $1.96 | $1.97 | $1.97 | 45,637 |
| 2022-10-12 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 0 |
| 2022-10-11 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 1,000 |
| 2022-10-10 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 0 |
| 2022-10-07 | $1.77 | $1.83 | $1.77 | $1.83 | $1.83 | 1,485 |
| 2022-10-06 | $1.85 | $1.88 | $1.85 | $1.88 | $1.88 | 552 |
| 2022-10-05 | $1.89 | $1.96 | $1.86 | $1.96 | $1.96 | 4,427 |
| 2022-10-04 | $1.91 | $1.93 | $1.87 | $1.93 | $1.93 | 28,211 |
| 2022-10-03 | $1.74 | $1.74 | $1.60 | $1.68 | $1.68 | 6,772 |
| 2022-09-30 | $1.67 | $1.67 | $1.60 | $1.62 | $1.62 | 44,329 |
| 2022-09-29 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| 2022-09-28 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 3,600 |
| 2022-09-27 | $1.53 | $1.55 | $1.50 | $1.55 | $1.55 | 12,951 |
| 2022-09-26 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 1,822 |
| 2022-09-23 | $1.74 | $1.74 | $1.71 | $1.71 | $1.71 | 53,000 |
| 2022-09-22 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 395 |
| 2022-09-21 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 31 |
| 2022-09-20 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 1,000 |
| 2022-09-19 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
| 2022-09-16 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 2,545 |
| 2022-09-15 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 0 |
| 2022-09-14 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 246 |
| 2022-09-13 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 1 |
| 2022-09-12 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 419 |
| 2022-09-09 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 2,095 |
| 2022-09-08 | $1.50 | $1.60 | $1.50 | $1.59 | $1.59 | 32,444 |
| 2022-09-07 | $1.52 | $1.57 | $1.51 | $1.57 | $1.57 | 3,653 |
| 2022-09-06 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 26,509 |
| 2022-09-02 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 15 |
| 2022-09-01 | $1.52 | $1.52 | $1.47 | $1.47 | $1.47 | 12,155 |
| 2022-08-31 | $1.57 | $1.58 | $1.57 | $1.57 | $1.57 | 21,466 |
| 2022-08-30 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 66 |
| 2022-08-29 | $1.64 | $1.64 | $1.60 | $1.60 | $1.60 | 545 |
| 2022-08-26 | $1.69 | $1.69 | $1.65 | $1.65 | $1.65 | 1,851 |
| 2022-08-25 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 87,851 |
| 2022-08-24 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 0 |
| 2022-08-23 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 2,326 |
| 2022-08-22 | $1.69 | $1.69 | $1.58 | $1.67 | $1.67 | 5,069 |
| 2022-08-19 | $1.75 | $1.76 | $1.75 | $1.76 | $1.76 | 6,055 |
| 2022-08-18 | $1.76 | $1.81 | $1.76 | $1.80 | $1.80 | 122,678 |
| 2022-08-17 | $1.90 | $1.90 | $1.80 | $1.80 | $1.80 | 126,545 |
| 2022-08-16 | $1.95 | $1.95 | $1.90 | $1.94 | $1.94 | 77,434 |
| 2022-08-15 | $1.95 | $2.03 | $1.95 | $2.03 | $2.03 | 55,100 |
| 2022-08-12 | $1.92 | $1.95 | $1.92 | $1.95 | $1.95 | 3,000 |
| 2022-08-11 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| 2022-08-10 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 250 |
| 2022-08-09 | $1.65 | $1.69 | $1.65 | $1.69 | $1.69 | 4,100 |
| 2022-08-08 | $1.70 | $1.73 | $1.68 | $1.68 | $1.68 | 1,600 |
| 2022-08-05 | $1.67 | $1.67 | $1.63 | $1.63 | $1.63 | 11,150 |
| 2022-08-04 | $1.71 | $1.71 | $1.70 | $1.70 | $1.70 | 2,400 |
| 2022-08-03 | $1.71 | $1.71 | $1.66 | $1.66 | $1.66 | 4,500 |
| 2022-08-02 | $1.61 | $1.63 | $1.54 | $1.63 | $1.63 | 31,388 |
| 2022-08-01 | $1.64 | $1.64 | $1.59 | $1.59 | $1.59 | 7,000 |
| 2022-07-29 | $1.58 | $1.58 | $1.49 | $1.50 | $1.50 | 11,750 |
| 2022-07-28 | $1.53 | $1.57 | $1.46 | $1.55 | $1.55 | 8,800 |
| 2022-07-27 | $1.42 | $1.51 | $1.42 | $1.48 | $1.48 | 32,325 |
| 2022-07-26 | $1.47 | $1.47 | $1.31 | $1.39 | $1.39 | 96,850 |
| 2022-07-25 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 3,230 |
| 2022-07-22 | $1.55 | $1.55 | $1.48 | $1.48 | $1.48 | 20,646 |
| 2022-07-21 | $2.27 | $2.27 | $1.48 | $1.53 | $1.53 | 146,962 |
| 2022-07-20 | $2.72 | $2.72 | $2.65 | $2.68 | $2.68 | 14,001 |
| 2022-07-19 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2022-07-18 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 50 |
| 2022-07-15 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 20 |
| 2022-07-14 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 1,000 |
| 2022-07-13 | $2.50 | $2.50 | $2.44 | $2.47 | $2.47 | 22,200 |
| 2022-07-12 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2022-07-11 | $2.65 | $2.65 | $2.55 | $2.55 | $2.55 | 4,426 |
| 2022-07-08 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 100,050 |
| 2022-07-07 | $2.74 | $2.74 | $2.60 | $2.60 | $2.60 | 6,225 |
| 2022-07-06 | $2.57 | $2.57 | $2.48 | $2.48 | $2.48 | 12,566 |
| 2022-07-05 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 175 |
| 2022-07-01 | $2.85 | $2.95 | $2.85 | $2.95 | $2.95 | 901 |
| 2022-06-30 | $2.88 | $2.88 | $2.83 | $2.83 | $2.83 | 1,550 |
| 2022-06-29 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2022-06-28 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 90,809 |
| 2022-06-27 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2022-06-24 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 9,500 |
| 2022-06-23 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 495 |
| 2022-06-22 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 700 |
| 2022-06-21 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 1,000 |
| 2022-06-17 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 10,050 |
| 2022-06-16 | $2.96 | $2.96 | $2.90 | $2.90 | $2.90 | 5,512 |
| 2022-06-15 | $2.98 | $3.01 | $2.98 | $3.01 | $3.01 | 13,500 |
| 2022-06-14 | $2.95 | $2.97 | $2.89 | $2.97 | $2.97 | 4,610 |
| 2022-06-13 | $3.13 | $3.13 | $2.96 | $2.96 | $2.96 | 61,403 |
| 2022-06-10 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 2,082 |
| 2022-06-09 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 6,995 |
| 2022-06-08 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 2,850 |
| 2022-06-07 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 500 |
| 2022-06-06 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 170 |
| 2022-06-03 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 250 |
| 2022-06-02 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 100 |
| 2022-06-01 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 250 |
| 2022-05-31 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 400 |
| 2022-05-27 | $3.70 | $3.70 | $3.61 | $3.61 | $3.61 | 101,308 |
| 2022-05-26 | $3.49 | $3.49 | $3.40 | $3.40 | $3.40 | 595 |
| 2022-05-25 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 1,000 |
| 2022-05-24 | $3.47 | $3.47 | $3.39 | $3.39 | $3.39 | 1,917 |
| 2022-05-23 | $3.65 | $3.69 | $3.59 | $3.59 | $3.59 | 14,700 |
| 2022-05-20 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 1,500 |
| 2022-05-19 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 100 |
| 2022-05-18 | $3.60 | $3.60 | $3.50 | $3.50 | $3.50 | 1,261 |
| 2022-05-17 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2022-05-16 | $3.75 | $3.75 | $3.51 | $3.51 | $3.51 | 1,050 |
| 2022-05-13 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 2,100 |
| 2022-05-12 | $3.67 | $3.75 | $3.67 | $3.75 | $3.75 | 3,833 |
| 2022-05-11 | $3.78 | $3.80 | $3.75 | $3.75 | $3.75 | 1,050 |
| 2022-05-10 | $3.70 | $3.80 | $3.60 | $3.78 | $3.78 | 35,551 |
| 2022-05-09 | $4.50 | $4.50 | $4.03 | $4.04 | $4.04 | 5,858 |
| 2022-05-06 | $4.21 | $4.55 | $4.21 | $4.50 | $4.50 | 45,318 |
| 2022-05-05 | $4.20 | $4.22 | $4.15 | $4.22 | $4.22 | 8,837 |
| 2022-05-04 | $3.75 | $3.75 | $3.61 | $3.61 | $3.61 | 4,050 |
| 2022-05-03 | $3.90 | $3.90 | $3.83 | $3.90 | $3.90 | 1,672 |
| 2022-05-02 | $3.97 | $3.97 | $3.75 | $3.83 | $3.83 | 15,030 |
| 2022-04-29 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,000 |
| 2022-04-28 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 10,500 |
| 2022-04-27 | $4.03 | $4.03 | $3.90 | $3.90 | $3.90 | 6,390 |
| 2022-04-26 | $4.00 | $4.01 | $4.00 | $4.01 | $4.01 | 12,500 |
| 2022-04-25 | $4.18 | $4.19 | $4.18 | $4.19 | $4.19 | 1,900 |
| 2022-04-22 | $4.39 | $4.40 | $4.20 | $4.20 | $4.20 | 2,199 |
| 2022-04-21 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-04-20 | $4.36 | $4.53 | $4.32 | $4.53 | $4.53 | 9,761 |
| 2022-04-19 | $4.03 | $4.03 | $3.90 | $4.00 | $4.00 | 18,028 |
| 2022-04-18 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 1,200 |
| 2022-04-14 | $4.25 | $4.25 | $4.23 | $4.23 | $4.23 | 400 |
| 2022-04-13 | $4.25 | $4.30 | $4.25 | $4.30 | $4.30 | 1,177 |
| 2022-04-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,020 |
| 2022-04-11 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 10 |
| 2022-04-08 | $4.37 | $4.43 | $4.26 | $4.30 | $4.30 | 4,666 |
| 2022-04-07 | $4.60 | $4.68 | $4.50 | $4.67 | $4.67 | 5,031 |
| 2022-04-06 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 1,000 |
| 2022-04-05 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 1,210 |
| 2022-04-04 | $4.35 | $4.35 | $4.05 | $4.28 | $4.28 | 20,249 |
| 2022-04-01 | $4.49 | $4.49 | $4.25 | $4.25 | $4.25 | 28,398 |
| 2022-03-31 | $4.01 | $4.01 | $3.75 | $3.75 | $3.75 | 68,400 |
| 2022-03-30 | $6.24 | $6.24 | $4.00 | $4.23 | $4.23 | 15,449 |
| 2022-03-29 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-03-28 | $5.95 | $6.17 | $5.95 | $6.17 | $6.17 | 9,732 |
| 2022-03-25 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-03-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 10 |
| 2022-03-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-03-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-03-21 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 50 |
| 2022-03-18 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-03-17 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-03-16 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-03-15 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 50 |
| 2022-03-14 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-03-11 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 1,900 |
| 2022-03-10 | $5.48 | $5.48 | $5.33 | $5.33 | $5.33 | 600 |
| 2022-03-09 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 9 |
| 2022-03-08 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-03-07 | $5.11 | $5.11 | $4.82 | $4.82 | $4.82 | 22,020 |
| 2022-03-04 | $5.00 | $5.11 | $4.95 | $4.95 | $4.95 | 9,280 |
| 2022-03-03 | $5.51 | $5.51 | $5.35 | $5.42 | $5.42 | 11,355 |
| 2022-03-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 82 |
| 2022-03-01 | $6.00 | $6.00 | $5.40 | $5.56 | $5.56 | 31,049 |
| 2022-02-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 161 |
| 2022-02-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-02-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 35,347 |
| 2022-02-23 | $6.35 | $6.35 | $6.31 | $6.31 | $6.31 | 3,001 |
| 2022-02-22 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 1,000 |
| 2022-02-18 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 25 |
| 2022-02-17 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-02-16 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-02-15 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-02-14 | $6.99 | $7.08 | $6.90 | $6.99 | $6.99 | 1,800 |
| 2022-02-11 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2022-02-10 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2022-02-09 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 42 |
| 2022-02-08 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2022-02-07 | $7.15 | $7.30 | $6.84 | $6.84 | $6.84 | 12,200 |
| 2022-02-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 50 |
| 2022-02-03 | $7.17 | $7.17 | $6.75 | $7.10 | $7.10 | 14,116 |
| 2022-02-02 | $7.46 | $7.64 | $7.46 | $7.50 | $7.50 | 47,747 |
| 2022-02-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 1 |
| 2022-01-31 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-01-28 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-01-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-01-26 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 10 |
| 2022-01-25 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 40 |
| 2022-01-24 | $6.81 | $6.81 | $6.10 | $6.30 | $6.30 | 3,882 |
| 2022-01-21 | $7.00 | $7.00 | $6.90 | $6.90 | $6.90 | 63,192 |
| 2022-01-20 | $7.53 | $7.68 | $7.53 | $7.68 | $7.68 | 1,301 |
| 2022-01-19 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 100 |
| 2022-01-18 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 50 |
| 2022-01-14 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-01-13 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 50 |
| 2022-01-12 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 127 |
| 2022-01-11 | $7.27 | $7.45 | $7.25 | $7.37 | $7.37 | 2,703 |
| 2022-01-10 | $7.24 | $7.24 | $7.16 | $7.16 | $7.16 | 12,430 |
| 2022-01-07 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-01-06 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 1 |
| 2022-01-05 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-01-04 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 107 |
| 2022-01-03 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2021-12-31 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2021-12-30 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2021-12-29 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2021-12-28 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2021-12-27 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2021-12-23 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 1,000 |
| 2021-12-22 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2021-12-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 562 |
| 2021-12-20 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 275 |
| 2021-12-17 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 4,743 |
| 2021-12-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 8,827 |
| 2021-12-15 | $7.60 | $7.60 | $7.45 | $7.45 | $7.45 | 300 |
| 2021-12-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 5,000 |
| 2021-12-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 2,480 |
| 2021-12-10 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2021-12-09 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2021-12-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 6,449 |
| 2021-12-07 | $7.91 | $7.96 | $7.91 | $7.96 | $7.96 | 350 |
| 2021-12-06 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 345 |
| 2021-12-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 5,398 |
| 2021-12-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 5,000 |
| 2021-12-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 250 |
| 2021-11-30 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 2,010 |
| 2021-11-29 | $8.41 | $8.41 | $7.80 | $7.83 | $7.83 | 1,000 |
| 2021-11-26 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2021-11-24 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2021-11-23 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 15 |
| 2021-11-22 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2021-11-19 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 525 |
| 2021-11-18 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2021-11-17 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 915 |
| 2021-11-16 | $9.00 | $9.00 | $8.93 | $8.94 | $8.94 | 1,155 |
| 2021-11-15 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 95 |
| 2021-11-12 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 163 |
| 2021-11-11 | $9.36 | $9.36 | $9.15 | $9.20 | $9.20 | 7,871 |
| 2021-11-10 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 1,140 |
| 2021-11-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-11-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5 |
| 2021-11-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-11-04 | $9.95 | $9.95 | $9.76 | $9.76 | $9.76 | 7,866 |
| 2021-11-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 29 |
| 2021-11-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 37 |
| 2021-11-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 37 |
| 2021-10-29 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1,070 |
| 2021-10-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-10-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 465 |
| 2021-10-26 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2021-10-25 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2021-10-22 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 233 |
| 2021-10-21 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 10 |
| 2021-10-20 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2021-10-19 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 10,000 |
| 2021-10-18 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 1,205 |
| 2021-10-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 15,000 |
| 2021-10-14 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 20,525 |
| 2021-10-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2021-10-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2021-10-11 | $10.40 | $10.40 | $9.99 | $9.99 | $9.99 | 330 |
| 2021-10-08 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 14 |
| 2021-10-07 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2021-10-06 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 110 |
| 2021-10-05 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 25 |
| 2021-10-04 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 100 |
| 2021-10-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 223 |
| 2021-09-30 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 51 |
| 2021-09-29 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 20 |
| 2021-09-28 | $11.21 | $11.21 | $10.32 | $10.32 | $10.32 | 600 |
| 2021-09-27 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2021-09-24 | $11.27 | $11.27 | $11.02 | $11.09 | $11.09 | 1,242 |
| 2021-09-23 | $11.88 | $11.89 | $11.88 | $11.89 | $11.89 | 5,494 |
| 2021-09-22 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 3,179 |
| 2021-09-21 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 5,721 |
| 2021-09-20 | $10.89 | $11.10 | $10.59 | $10.59 | $10.59 | 4,290 |
| 2021-09-17 | $11.25 | $11.65 | $11.20 | $11.20 | $11.20 | 1,796 |
| 2021-09-16 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 706 |
| 2021-09-15 | $11.00 | $11.30 | $11.00 | $11.30 | $11.30 | 726 |
| 2021-09-14 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 3,718 |
| 2021-09-13 | $13.00 | $13.00 | $11.00 | $11.07 | $11.07 | 16,882 |
| 2021-09-10 | $12.00 | $12.50 | $12.00 | $12.25 | $12.25 | 2,101 |
| 2021-09-09 | $11.45 | $12.00 | $11.45 | $12.00 | $12.00 | 6,095 |
| 2021-09-08 | $11.31 | $11.40 | $11.31 | $11.40 | $11.40 | 740 |
| 2021-09-07 | $11.45 | $11.46 | $11.29 | $11.29 | $11.29 | 11,767 |
| 2021-09-03 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 21 |
| 2021-09-02 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 1,071 |
| 2021-09-01 | $11.45 | $11.46 | $11.39 | $11.39 | $11.39 | 2,353 |
| 2021-08-31 | $11.28 | $11.45 | $11.28 | $11.45 | $11.45 | 8,010 |
| 2021-08-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 60 |
| 2021-08-27 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 200 |
| 2021-08-26 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 100 |
| 2021-08-25 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 5,400 |
| 2021-08-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 26,143 |
| 2021-08-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 95 |
| 2021-08-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 500 |
| 2021-08-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-08-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 310 |
| 2021-08-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 410 |
| 2021-08-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 150 |
| 2021-08-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 180 |
| 2021-08-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 720 |
| 2021-08-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2021-08-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-08-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 600 |
| 2021-08-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 121 |
| 2021-08-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2,017 |
| 2021-08-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,025 |
| 2021-08-03 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 660 |
| 2021-08-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 30 |
| 2021-07-30 | $10.00 | $10.00 | $9.77 | $9.77 | $9.77 | 273 |
| 2021-07-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5,271 |
| 2021-07-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,006 |
| 2021-07-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 235 |
| 2021-07-26 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2,025 |
| 2021-07-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 105 |
| 2021-07-22 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 6 |
| 2021-07-21 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2021-07-20 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 50 |
| 2021-07-19 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 1,145 |
| 2021-07-16 | $9.21 | $9.21 | $9.10 | $9.10 | $9.10 | 360 |
| 2021-07-15 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 5,166 |
| 2021-07-14 | $9.52 | $9.52 | $9.45 | $9.45 | $9.45 | 1,500 |
| 2021-07-13 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2021-07-12 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2021-07-09 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2021-07-08 | $8.92 | $8.98 | $8.81 | $8.92 | $8.92 | 15,040 |
| 2021-07-07 | $9.23 | $9.23 | $9.22 | $9.22 | $9.22 | 2,050 |
| 2021-07-06 | $9.22 | $9.22 | $9.06 | $9.20 | $9.20 | 2,607 |
| 2021-07-02 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 52,500 |
| 2021-07-01 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-06-30 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 57,500 |
| 2021-06-29 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2021-06-28 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2021-06-25 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2021-06-24 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2021-06-23 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2021-06-22 | $8.27 | $8.36 | $8.27 | $8.36 | $8.36 | 2,400 |
| 2021-06-21 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 155 |
| 2021-06-18 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2021-06-17 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 1,290 |
| 2021-06-16 | $8.95 | $8.95 | $8.89 | $8.89 | $8.89 | 1,500 |
| 2021-06-15 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2021-06-14 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 60 |
| 2021-06-11 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 1,160 |
| 2021-06-10 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2021-06-09 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 1,671 |
| 2021-06-08 | $8.87 | $8.87 | $8.86 | $8.86 | $8.86 | 10,654 |
| 2021-06-07 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2021-06-04 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2021-06-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 100 |
| 2021-06-02 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 4,543 |
| 2021-06-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2021-05-28 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 100,000 |
| 2021-05-27 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 100 |
| 2021-05-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-05-25 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-05-24 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1,798 |
| 2021-05-21 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 9 |
| 2021-05-20 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 16,000 |
| 2021-05-19 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 500 |
| 2021-05-18 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-05-17 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 210 |
| 2021-05-14 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2021-05-13 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 100 |
| 2021-05-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 107 |
| 2021-05-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 10 |
| 2021-05-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 349 |
| 2021-05-07 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2021-05-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 5,000 |
| 2021-05-05 | $8.51 | $8.51 | $7.98 | $7.98 | $7.98 | 550 |
| 2021-05-04 | $7.88 | $8.50 | $7.88 | $8.50 | $8.50 | 2,749 |
| 2021-05-03 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 500 |
| 2021-04-30 | $7.84 | $7.91 | $7.84 | $7.91 | $7.91 | 1,350 |
| 2021-04-29 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2021-04-28 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 500 |
| 2021-04-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-04-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-04-23 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-04-22 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-04-21 | $7.61 | $7.65 | $7.61 | $7.65 | $7.65 | 1,749 |
| 2021-04-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2021-04-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2021-04-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2021-04-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 300 |
| 2021-04-14 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2021-04-13 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2021-04-12 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 25 |
| 2021-04-09 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2021-04-08 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2021-04-07 | $7.25 | $7.26 | $7.25 | $7.26 | $7.26 | 200 |
| 2021-04-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 5,280 |
| 2021-04-05 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2021-04-01 | $7.02 | $7.25 | $7.02 | $7.25 | $7.25 | 700 |
| 2021-03-31 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 5 |
| 2021-03-30 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 240 |
| 2021-03-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-03-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 10 |
| 2021-03-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,250 |
| 2021-03-24 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 200 |
| 2021-03-23 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 10,000 |
| 2021-03-22 | $6.75 | $6.75 | $6.71 | $6.71 | $6.71 | 8,009 |
| 2021-03-19 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 151 |
| 2021-03-18 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 115 |
| 2021-03-17 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 1,285 |
| 2021-03-16 | $6.50 | $6.50 | $6.45 | $6.45 | $6.45 | 300 |
| 2021-03-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 200 |
| 2021-03-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 639 |
| 2021-03-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2021-03-10 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2021-03-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2021-03-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 600 |
| 2021-03-05 | $5.85 | $6.06 | $5.85 | $6.06 | $6.06 | 1,804 |
| 2021-03-04 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 10 |
| 2021-03-03 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2021-03-02 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 200 |
| 2021-03-01 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 250 |
| 2021-02-26 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 396 |
| 2021-02-25 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 700 |
| 2021-02-24 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 700 |
| 2021-02-23 | $6.50 | $6.50 | $6.45 | $6.45 | $6.45 | 1,290 |
| 2021-02-22 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 542 |
| 2021-02-19 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2021-02-18 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2021-02-17 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 542 |
| 2021-02-16 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 20 |
| 2021-02-12 | $7.10 | $7.28 | $7.10 | $7.10 | $7.10 | 455,847 |
| 2021-02-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2021-02-10 | $7.23 | $7.25 | $7.23 | $7.25 | $7.25 | 7,600 |
| 2021-02-09 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 3,000 |
| 2021-02-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 200 |
| 2021-02-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1 |
| 2021-02-04 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 2 |
| 2021-02-03 | $7.05 | $7.15 | $7.05 | $7.15 | $7.15 | 3,200 |
| 2021-02-02 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2021-02-01 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 54,561 |
| 2021-01-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 314 |
| 2021-01-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1 |
| 2021-01-27 | $6.82 | $6.82 | $6.80 | $6.80 | $6.80 | 160,000 |
| 2021-01-26 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 250,000 |
| 2021-01-25 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2021-01-22 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 250,000 |
| 2021-01-21 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 550,000 |
| 2021-01-20 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 200 |
| 2021-01-19 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 850 |
| 2021-01-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 600 |
| 2021-01-14 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 249 |
| 2021-01-13 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2021-01-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 7,292 |
| 2021-01-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-01-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 7,292 |
| 2021-01-07 | $7.05 | $7.05 | $7.00 | $7.00 | $7.00 | 450 |
| 2021-01-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 461 |
| 2021-01-05 | $6.95 | $6.95 | $6.89 | $6.89 | $6.89 | 2,623 |
| 2021-01-04 | $6.95 | $6.99 | $6.87 | $6.95 | $6.95 | 12,050 |
| 2020-12-31 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 26,128 |
| 2020-12-30 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 1,000 |
| 2020-12-29 | $7.20 | $7.20 | $6.92 | $6.92 | $6.92 | 1,575 |
| 2020-12-28 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2020-12-24 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 1,700 |
| 2020-12-23 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 591 |
| 2020-12-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 200 |
| 2020-12-21 | $6.85 | $7.00 | $6.85 | $7.00 | $7.00 | 5,343 |
| 2020-12-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 367 |
| 2020-12-17 | $7.00 | $7.10 | $7.00 | $7.00 | $7.00 | 1,336 |
| 2020-12-16 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 14,619 |
| 2020-12-15 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 465 |
| 2020-12-14 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-12-11 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-12-10 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-12-09 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 10,000 |
| 2020-12-08 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 767 |
| 2020-12-07 | $8.00 | $8.00 | $7.03 | $7.03 | $7.03 | 1,881 |
| 2020-12-04 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 1,235 |
| 2020-12-03 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2020-12-02 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 3,600 |
| 2020-12-01 | $6.55 | $6.55 | $6.40 | $6.40 | $6.40 | 5,100 |
| 2020-11-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-11-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-11-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-11-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 5,857 |
| 2020-11-23 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-11-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-11-19 | $5.95 | $5.95 | $5.90 | $5.90 | $5.90 | 5,857 |
| 2020-11-18 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2020-11-17 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 17 |
| 2020-11-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,235 |
| 2020-11-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 2,850 |
| 2020-11-12 | $5.90 | $5.90 | $5.80 | $5.80 | $5.80 | 1,837 |
| 2020-11-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 2,500 |
| 2020-11-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 6,550 |
| 2020-11-09 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,974 |
| 2020-11-06 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2020-11-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 25 |
| 2020-11-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2020-11-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2020-11-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2020-10-30 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2020-10-29 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,485 |
| 2020-10-28 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 1,100 |
| 2020-10-27 | $5.27 | $5.27 | $5.01 | $5.01 | $5.01 | 4,700 |
| 2020-10-26 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-10-23 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 10,000 |
| 2020-10-22 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2020-10-21 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2020-10-20 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 67 |
| 2020-10-19 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2020-10-16 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2020-10-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2020-10-14 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2020-10-13 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2020-10-12 | $5.00 | $5.00 | $4.80 | $4.80 | $4.80 | 7,600 |
| 2020-10-09 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2020-10-08 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2020-10-07 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 1,470 |
| 2020-10-06 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2020-10-05 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2020-10-02 | $5.00 | $5.01 | $5.00 | $5.01 | $5.01 | 1,000 |
| 2020-10-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-09-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-09-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-09-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-09-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-09-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-09-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,000 |
| 2020-09-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-09-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,952 |
| 2020-09-18 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-09-17 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-09-16 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-09-15 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-09-14 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-09-11 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 125 |
| 2020-09-10 | $5.00 | $5.20 | $4.99 | $5.20 | $5.20 | 700 |
| 2020-09-09 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2020-09-08 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 1,000 |
| 2020-09-04 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2020-09-03 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2020-09-02 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2020-09-01 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2020-08-31 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2020-08-28 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2020-08-27 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2020-08-26 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2020-08-25 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2020-08-24 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 20,000 |
| 2020-08-21 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 7,300 |
| 2020-08-20 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 5,300 |
| 2020-08-19 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2020-08-18 | $5.00 | $5.00 | $4.65 | $4.65 | $4.65 | 500 |
| 2020-08-17 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 800 |
| 2020-08-14 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-08-13 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-08-12 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-08-11 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-08-10 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-08-07 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-08-06 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-08-05 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-08-04 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-08-03 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 23 |
| 2020-07-31 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-07-30 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 7,675 |
| 2020-07-29 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-07-28 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-07-27 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-07-24 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-07-23 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 1,000 |
| 2020-07-22 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2020-07-21 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 1,000 |
| 2020-07-20 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 20 |
| 2020-07-17 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 8,000 |
| 2020-07-02 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 50 |
| 2020-06-25 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 3,452 |
| 2020-06-19 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 5 |
| 2020-06-18 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 1 |
| 2020-06-15 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 1 |
| 2020-06-12 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 10,000 |
| 2020-06-04 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 15 |
| 2020-06-01 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 3,392 |
| 2020-05-08 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 50 |
| 2020-05-06 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 14,491 |
| 2020-05-04 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 2,125 |
| 2020-04-29 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 1 |
| 2020-04-28 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 16,943 |
| 2020-04-27 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 103 |
| 2020-04-24 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 17,180 |
| 2020-04-20 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 5,956 |
| 2020-03-31 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 50 |
| 2020-03-17 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 10,000 |
| 2020-02-27 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 205 |
| 2020-02-21 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 17,180 |
| 2020-02-20 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 50 |
| 2020-02-19 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 10,000 |
| 2020-02-12 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 5,400 |
| 2020-02-06 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 18,450 |
| 2020-02-04 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 10,000 |
| 2020-01-31 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 13,000 |
| 2020-01-28 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 19,330 |
| 2020-01-24 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 500 |
| 2019-12-27 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 2,000 |
| 2019-12-18 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 10,621 |
| 2019-11-08 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 1,000 |
| 2019-11-06 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 2,000 |
| 2019-11-05 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 4,300 |
| 2019-10-22 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 2,000 |
S4 Capital Plc (SCPPF) News Headlines
Recent S4 Capital Plc (SCPPF) News
Similar Companies to S4 Capital Plc (SCPPF) 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 | -- | -- | -- |