Scienjoy Holding Corporation - Class A (SJ) Exchange: NASDAQ
Data as of Aug. 19, 2025
$0.88 ($-0.04) -4.35%
Scienjoy Holding Corporation - Class A - Daily Information
Click for more stock information on Scienjoy Holding Corporation - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $0.88 |
| Previous Close | $0.88 |
| High | $0.91 |
| Low | $0.85 |
| Adjusted Open | $0.88 |
| Previous Adjusted Close | $0.88 |
| Adjusted High | $0.91 |
| Adjusted Low | $0.85 |
About Scienjoy Holding Corporation - Class A (SJ)
Founded in 2011, Scienjoy is a leading mobile livestreaming platform in China, and its core mission is to build a livestreaming service ecosystem to delight and entertain users. With approximately 250 million registered users, Scienjoy currently operates four livestreaming platform brands, including Showself, Lehai, Haixiu, and BeeLive, which features both the Mifeng Chinese version and BeeLive International version. Scienjoy uniquely combines a gamified business approach to livestreaming, in-depth knowledge of the livestreaming industry, and cutting-edge technologies such as blockchain, augmented reality (AR), virtual reality (VR), and big data, to create a unique user experience. Scienjoy is devoted to building a livestreaming Metaverse to provide users with the ultimate immersive experience, a social media network that transcends time and space, a digital community that spans virtual and physical reality, and a content-rich ecosystem.
Invest in Scienjoy Holding Corporation - Class A (SJ)
Historical Stock Data for Scienjoy Holding Corporation - Class A (SJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $0.88 | $0.91 | $0.85 | $0.88 | $0.88 | 71,670 |
| 2025-05-08 | $0.90 | $0.96 | $0.85 | $0.92 | $0.92 | 20,513 |
| 2025-05-07 | $0.93 | $0.93 | $0.89 | $0.93 | $0.93 | 3,462 |
| 2025-05-06 | $0.87 | $0.93 | $0.87 | $0.93 | $0.93 | 7,559 |
| 2025-05-05 | $0.90 | $0.92 | $0.88 | $0.92 | $0.92 | 4,430 |
| 2025-05-02 | $0.95 | $0.95 | $0.87 | $0.92 | $0.92 | 23,495 |
| 2025-05-01 | $0.93 | $0.98 | $0.88 | $0.98 | $0.98 | 19,481 |
| 2025-04-30 | $0.92 | $0.97 | $0.87 | $0.94 | $0.94 | 10,388 |
| 2025-04-29 | $0.95 | $0.98 | $0.88 | $0.90 | $0.90 | 13,778 |
| 2025-04-28 | $0.92 | $0.96 | $0.92 | $0.96 | $0.96 | 8,556 |
| 2025-04-25 | $0.95 | $0.96 | $0.86 | $0.89 | $0.89 | 9,408 |
| 2025-04-24 | $0.98 | $1.01 | $0.92 | $0.92 | $0.92 | 39,214 |
| 2025-04-23 | $0.89 | $1.03 | $0.86 | $1.03 | $1.03 | 100,107 |
| 2025-04-22 | $0.93 | $0.98 | $0.87 | $0.90 | $0.90 | 11,322 |
| 2025-04-21 | $0.81 | $0.92 | $0.80 | $0.80 | $0.80 | 42,312 |
| 2025-04-17 | $0.88 | $0.98 | $0.82 | $0.87 | $0.87 | 81,711 |
| 2025-04-16 | $0.92 | $0.98 | $0.87 | $0.98 | $0.98 | 34,110 |
| 2025-04-15 | $0.80 | $0.92 | $0.80 | $0.92 | $0.92 | 35,406 |
| 2025-04-14 | $0.72 | $0.85 | $0.68 | $0.80 | $0.80 | 54,851 |
| 2025-04-11 | $0.75 | $0.88 | $0.64 | $0.70 | $0.70 | 179,933 |
| 2025-04-10 | $0.81 | $0.84 | $0.81 | $0.81 | $0.81 | 61,319 |
| 2025-04-09 | $0.91 | $0.91 | $0.83 | $0.85 | $0.85 | 14,022 |
| 2025-04-08 | $0.85 | $0.92 | $0.85 | $0.85 | $0.85 | 10,488 |
| 2025-04-07 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 7,416 |
| 2025-04-04 | $0.86 | $0.90 | $0.85 | $0.87 | $0.87 | 18,070 |
| 2025-04-03 | $0.96 | $0.96 | $0.88 | $0.88 | $0.88 | 3,636 |
| 2025-04-02 | $0.91 | $0.95 | $0.88 | $0.94 | $0.94 | 17,139 |
| 2025-04-01 | $0.89 | $0.96 | $0.89 | $0.95 | $0.95 | 12,064 |
| 2025-03-31 | $0.87 | $0.96 | $0.87 | $0.93 | $0.93 | 12,581 |
| 2025-03-28 | $0.96 | $0.96 | $0.88 | $0.88 | $0.88 | 16,969 |
| 2025-03-27 | $0.93 | $1.01 | $0.92 | $1.01 | $1.01 | 52,744 |
| 2025-03-26 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 1,845 |
| 2025-03-25 | $0.96 | $0.96 | $0.90 | $0.95 | $0.95 | 12,678 |
| 2025-03-24 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 8,546 |
| 2025-03-21 | $0.96 | $0.99 | $0.92 | $0.92 | $0.92 | 6,822 |
| 2025-03-20 | $1.01 | $1.02 | $0.93 | $0.94 | $0.94 | 27,012 |
| 2025-03-19 | $0.99 | $1.05 | $0.93 | $1.05 | $1.05 | 78,407 |
| 2025-03-18 | $0.94 | $1.00 | $0.90 | $1.00 | $1.00 | 45,490 |
| 2025-03-17 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 17,610 |
| 2025-03-14 | $0.91 | $1.00 | $0.90 | $1.00 | $1.00 | 41,533 |
| 2025-03-13 | $0.84 | $0.95 | $0.84 | $0.95 | $0.95 | 20,269 |
| 2025-03-12 | $0.88 | $0.88 | $0.83 | $0.86 | $0.86 | 2,911 |
| 2025-03-11 | $0.87 | $0.87 | $0.83 | $0.87 | $0.87 | 4,475 |
| 2025-03-10 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 29,443 |
| 2025-03-07 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 1,477 |
| 2025-03-06 | $0.83 | $0.88 | $0.83 | $0.84 | $0.84 | 7,927 |
| 2025-03-05 | $0.88 | $0.89 | $0.83 | $0.83 | $0.83 | 11,042 |
| 2025-03-04 | $0.85 | $0.88 | $0.84 | $0.88 | $0.88 | 7,439 |
| 2025-03-03 | $0.86 | $0.89 | $0.85 | $0.89 | $0.89 | 12,243 |
| 2025-02-28 | $0.86 | $0.89 | $0.86 | $0.89 | $0.89 | 3,455 |
| 2025-02-27 | $0.89 | $0.92 | $0.86 | $0.92 | $0.92 | 3,915 |
| 2025-02-26 | $0.89 | $0.89 | $0.86 | $0.86 | $0.86 | 7,207 |
| 2025-02-25 | $0.88 | $0.97 | $0.86 | $0.90 | $0.90 | 71,577 |
| 2025-02-24 | $0.87 | $0.99 | $0.85 | $0.87 | $0.87 | 144,232 |
| 2025-02-21 | $0.85 | $0.91 | $0.85 | $0.90 | $0.90 | 17,403 |
| 2025-02-20 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 3,509 |
| 2025-02-19 | $0.89 | $0.92 | $0.86 | $0.92 | $0.92 | 10,220 |
| 2025-02-18 | $0.90 | $0.93 | $0.85 | $0.85 | $0.85 | 28,172 |
| 2025-02-14 | $0.93 | $0.96 | $0.90 | $0.90 | $0.90 | 15,141 |
| 2025-02-13 | $0.94 | $0.98 | $0.90 | $0.96 | $0.96 | 62,715 |
| 2025-02-12 | $0.93 | $1.01 | $0.92 | $1.01 | $1.01 | 18,610 |
| 2025-02-11 | $1.02 | $1.04 | $0.96 | $1.00 | $1.00 | 29,399 |
| 2025-02-10 | $0.93 | $1.06 | $0.93 | $1.04 | $1.04 | 43,183 |
| 2025-02-07 | $0.97 | $0.97 | $0.92 | $0.97 | $0.97 | 12,262 |
| 2025-02-06 | $0.99 | $0.99 | $0.92 | $0.97 | $0.97 | 6,835 |
| 2025-02-05 | $0.99 | $1.00 | $0.90 | $1.00 | $1.00 | 20,811 |
| 2025-02-04 | $0.89 | $1.00 | $0.89 | $1.00 | $1.00 | 35,819 |
| 2025-02-03 | $0.83 | $0.89 | $0.83 | $0.88 | $0.88 | 8,558 |
| 2025-01-31 | $0.83 | $0.89 | $0.82 | $0.82 | $0.82 | 22,355 |
| 2025-01-30 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 10,991 |
| 2025-01-29 | $0.85 | $0.85 | $0.82 | $0.84 | $0.84 | 10,377 |
| 2025-01-28 | $0.89 | $0.90 | $0.84 | $0.85 | $0.85 | 20,564 |
| 2025-01-27 | $0.86 | $0.90 | $0.85 | $0.85 | $0.85 | 14,044 |
| 2025-01-24 | $0.88 | $0.90 | $0.86 | $0.86 | $0.86 | 8,478 |
| 2025-01-23 | $0.87 | $0.91 | $0.85 | $0.90 | $0.90 | 14,536 |
| 2025-01-22 | $0.88 | $0.90 | $0.83 | $0.85 | $0.85 | 24,347 |
| 2025-01-21 | $0.89 | $0.89 | $0.84 | $0.85 | $0.85 | 9,895 |
| 2025-01-17 | $0.91 | $0.91 | $0.85 | $0.85 | $0.85 | 19,636 |
| 2025-01-16 | $0.83 | $0.90 | $0.82 | $0.90 | $0.90 | 9,123 |
| 2025-01-15 | $0.88 | $0.91 | $0.82 | $0.82 | $0.82 | 22,001 |
| 2025-01-14 | $0.88 | $0.89 | $0.85 | $0.85 | $0.85 | 4,976 |
| 2025-01-13 | $0.85 | $0.92 | $0.85 | $0.87 | $0.87 | 8,839 |
| 2025-01-10 | $0.88 | $0.90 | $0.86 | $0.89 | $0.89 | 21,117 |
| 2025-01-08 | $1.00 | $1.00 | $0.87 | $0.88 | $0.88 | 46,334 |
| 2025-01-07 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 3,821 |
| 2025-01-06 | $1.04 | $1.09 | $1.02 | $1.03 | $1.03 | 16,171 |
| 2025-01-03 | $1.00 | $1.05 | $0.97 | $1.02 | $1.02 | 38,807 |
| 2025-01-02 | $1.03 | $1.03 | $0.96 | $1.00 | $1.00 | 88,650 |
| 2024-12-31 | $0.96 | $1.09 | $0.96 | $1.04 | $1.04 | 52,658 |
| 2024-12-30 | $1.07 | $1.07 | $0.96 | $1.00 | $1.00 | 99,317 |
| 2024-12-27 | $1.16 | $1.16 | $1.04 | $1.04 | $1.04 | 124,831 |
| 2024-12-26 | $1.12 | $1.15 | $1.05 | $1.15 | $1.15 | 248,355 |
| 2024-12-24 | $0.99 | $1.15 | $0.93 | $1.14 | $1.14 | 103,545 |
| 2024-12-23 | $0.99 | $1.00 | $0.92 | $1.00 | $1.00 | 134,387 |
| 2024-12-20 | $0.77 | $1.00 | $0.77 | $1.00 | $1.00 | 93,741 |
| 2024-12-19 | $0.85 | $0.87 | $0.76 | $0.76 | $0.76 | 36,875 |
| 2024-12-18 | $0.87 | $0.90 | $0.81 | $0.86 | $0.86 | 100,022 |
| 2024-12-17 | $0.91 | $0.96 | $0.85 | $0.92 | $0.92 | 44,763 |
| 2024-12-16 | $0.94 | $0.98 | $0.90 | $0.98 | $0.98 | 13,329 |
| 2024-12-13 | $0.99 | $0.99 | $0.92 | $0.94 | $0.94 | 35,075 |
| 2024-12-12 | $0.94 | $1.00 | $0.83 | $1.00 | $1.00 | 87,551 |
| 2024-12-11 | $1.00 | $1.00 | $0.91 | $1.00 | $1.00 | 102,393 |
| 2024-12-10 | $0.92 | $1.00 | $0.91 | $1.00 | $1.00 | 43,253 |
| 2024-12-09 | $0.92 | $0.94 | $0.91 | $0.93 | $0.93 | 21,168 |
| 2024-12-06 | $0.90 | $0.94 | $0.90 | $0.92 | $0.92 | 4,284 |
| 2024-12-05 | $0.91 | $0.94 | $0.90 | $0.92 | $0.92 | 6,076 |
| 2024-12-04 | $0.90 | $0.94 | $0.90 | $0.92 | $0.92 | 3,597 |
| 2024-12-03 | $0.92 | $0.92 | $0.90 | $0.92 | $0.92 | 24,750 |
| 2024-12-02 | $0.94 | $0.96 | $0.90 | $0.94 | $0.94 | 23,070 |
| 2024-11-29 | $0.94 | $0.97 | $0.91 | $0.93 | $0.93 | 6,757 |
| 2024-11-27 | $0.97 | $0.98 | $0.91 | $0.94 | $0.94 | 24,047 |
| 2024-11-26 | $0.92 | $0.97 | $0.91 | $0.92 | $0.92 | 19,147 |
| 2024-11-25 | $0.96 | $0.96 | $0.90 | $0.96 | $0.96 | 11,191 |
| 2024-11-22 | $0.97 | $0.97 | $0.92 | $0.92 | $0.92 | 36,871 |
| 2024-11-21 | $0.94 | $0.97 | $0.91 | $0.97 | $0.97 | 8,365 |
| 2024-11-20 | $0.95 | $0.98 | $0.91 | $0.97 | $0.97 | 43,177 |
| 2024-11-19 | $1.01 | $1.01 | $0.92 | $0.98 | $0.98 | 31,110 |
| 2024-11-18 | $0.95 | $1.01 | $0.95 | $1.01 | $1.01 | 17,775 |
| 2024-11-15 | $1.01 | $1.01 | $0.95 | $0.95 | $0.95 | 45,595 |
| 2024-11-14 | $0.94 | $1.05 | $0.90 | $1.05 | $1.05 | 89,319 |
| 2024-11-13 | $1.00 | $1.00 | $0.83 | $0.89 | $0.89 | 37,704 |
| 2024-11-12 | $0.98 | $1.00 | $0.91 | $1.00 | $1.00 | 109,736 |
| 2024-11-11 | $0.93 | $1.00 | $0.91 | $1.00 | $1.00 | 88,083 |
| 2024-11-08 | $1.00 | $1.00 | $0.91 | $1.00 | $1.00 | 35,111 |
| 2024-11-07 | $0.94 | $1.00 | $0.91 | $1.00 | $1.00 | 32,109 |
| 2024-11-06 | $0.87 | $1.00 | $0.82 | $1.00 | $1.00 | 48,736 |
| 2024-11-05 | $0.89 | $0.89 | $0.81 | $0.86 | $0.86 | 8,405 |
| 2024-11-04 | $0.79 | $0.87 | $0.79 | $0.87 | $0.87 | 29,416 |
| 2024-11-01 | $0.82 | $0.87 | $0.76 | $0.80 | $0.80 | 41,330 |
| 2024-10-31 | $0.88 | $0.88 | $0.82 | $0.85 | $0.85 | 21,469 |
| 2024-10-30 | $0.90 | $0.90 | $0.82 | $0.82 | $0.82 | 10,914 |
| 2024-10-29 | $0.89 | $0.90 | $0.85 | $0.85 | $0.85 | 15,055 |
| 2024-10-28 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 13,127 |
| 2024-10-25 | $0.89 | $0.93 | $0.85 | $0.90 | $0.90 | 45,699 |
| 2024-10-24 | $0.89 | $0.94 | $0.89 | $0.94 | $0.94 | 6,397 |
| 2024-10-23 | $0.88 | $0.91 | $0.88 | $0.91 | $0.91 | 4,162 |
| 2024-10-22 | $0.94 | $0.94 | $0.86 | $0.92 | $0.92 | 10,624 |
| 2024-10-21 | $0.91 | $0.92 | $0.85 | $0.92 | $0.92 | 9,194 |
| 2024-10-18 | $0.90 | $0.94 | $0.90 | $0.90 | $0.90 | 3,365 |
| 2024-10-17 | $0.89 | $0.97 | $0.86 | $0.90 | $0.90 | 8,392 |
| 2024-10-16 | $0.92 | $0.92 | $0.84 | $0.88 | $0.88 | 5,067 |
| 2024-10-15 | $0.98 | $0.98 | $0.83 | $0.90 | $0.90 | 15,350 |
| 2024-10-14 | $0.96 | $0.98 | $0.93 | $0.93 | $0.93 | 9,641 |
| 2024-10-11 | $0.94 | $0.98 | $0.93 | $0.98 | $0.98 | 8,382 |
| 2024-10-10 | $0.99 | $0.99 | $0.93 | $0.94 | $0.94 | 5,044 |
| 2024-10-09 | $0.99 | $0.99 | $0.94 | $0.98 | $0.98 | 7,381 |
| 2024-10-08 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 8,712 |
| 2024-10-07 | $1.01 | $1.02 | $0.96 | $1.02 | $1.02 | 18,782 |
| 2024-10-04 | $1.00 | $1.03 | $0.98 | $1.01 | $1.01 | 20,776 |
| 2024-10-03 | $0.98 | $1.00 | $0.91 | $1.00 | $1.00 | 21,037 |
| 2024-10-02 | $0.92 | $0.98 | $0.92 | $0.98 | $0.98 | 21,634 |
| 2024-10-01 | $0.95 | $0.99 | $0.91 | $0.98 | $0.98 | 14,069 |
| 2024-09-30 | $0.91 | $0.95 | $0.87 | $0.95 | $0.95 | 16,512 |
| 2024-09-27 | $0.86 | $0.92 | $0.83 | $0.92 | $0.92 | 35,916 |
| 2024-09-26 | $0.90 | $0.90 | $0.80 | $0.80 | $0.80 | 27,258 |
| 2024-09-25 | $0.85 | $0.90 | $0.82 | $0.89 | $0.89 | 4,606 |
| 2024-09-24 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 2,338 |
| 2024-09-23 | $0.84 | $0.86 | $0.83 | $0.83 | $0.83 | 31,252 |
| 2024-09-20 | $0.89 | $0.89 | $0.80 | $0.83 | $0.83 | 11,598 |
| 2024-09-19 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 460 |
| 2024-09-18 | $0.91 | $0.91 | $0.89 | $0.91 | $0.91 | 1,539 |
| 2024-09-17 | $0.85 | $0.94 | $0.85 | $0.91 | $0.91 | 4,408 |
| 2024-09-16 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 24,395 |
| 2024-09-13 | $0.88 | $0.92 | $0.87 | $0.92 | $0.92 | 8,981 |
| 2024-09-12 | $0.87 | $0.93 | $0.87 | $0.87 | $0.87 | 13,808 |
| 2024-09-11 | $0.90 | $0.91 | $0.87 | $0.87 | $0.87 | 6,660 |
| 2024-09-10 | $0.92 | $0.92 | $0.88 | $0.90 | $0.90 | 7,322 |
| 2024-09-09 | $1.03 | $1.03 | $0.90 | $0.90 | $0.90 | 16,049 |
| 2024-09-06 | $1.03 | $1.03 | $1.00 | $1.02 | $1.02 | 3,161 |
| 2024-09-05 | $1.04 | $1.04 | $0.94 | $1.03 | $1.03 | 13,877 |
| 2024-09-04 | $0.97 | $1.03 | $0.97 | $1.02 | $1.02 | 3,304 |
| 2024-09-03 | $0.98 | $1.00 | $0.93 | $0.96 | $0.96 | 12,675 |
| 2024-08-30 | $1.00 | $1.00 | $0.92 | $0.98 | $0.98 | 38,165 |
| 2024-08-29 | $1.04 | $1.05 | $0.92 | $0.98 | $0.98 | 7,562 |
| 2024-08-28 | $0.94 | $1.01 | $0.87 | $1.00 | $1.00 | 16,290 |
| 2024-08-27 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 9,793 |
| 2024-08-26 | $1.01 | $1.05 | $1.00 | $1.00 | $1.00 | 7,769 |
| 2024-08-23 | $1.07 | $1.07 | $0.98 | $1.00 | $1.00 | 26,717 |
| 2024-08-22 | $1.09 | $1.09 | $1.01 | $1.07 | $1.07 | 15,724 |
| 2024-08-21 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 11,434 |
| 2024-08-20 | $1.13 | $1.13 | $1.03 | $1.09 | $1.09 | 18,360 |
| 2024-08-19 | $1.11 | $1.12 | $1.08 | $1.10 | $1.10 | 11,131 |
| 2024-08-16 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 14,166 |
| 2024-08-15 | $1.06 | $1.10 | $1.04 | $1.09 | $1.09 | 36,643 |
| 2024-08-14 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 5,359 |
| 2024-08-13 | $1.03 | $1.06 | $0.99 | $1.06 | $1.06 | 22,660 |
| 2024-08-12 | $1.03 | $1.05 | $1.02 | $1.03 | $1.03 | 9,416 |
| 2024-08-09 | $1.04 | $1.04 | $0.99 | $1.04 | $1.04 | 21,267 |
| 2024-08-08 | $1.03 | $1.05 | $0.98 | $1.04 | $1.04 | 21,409 |
| 2024-08-07 | $1.04 | $1.04 | $1.00 | $1.03 | $1.03 | 13,921 |
| 2024-08-06 | $1.02 | $1.04 | $0.97 | $1.03 | $1.03 | 9,637 |
| 2024-08-05 | $1.01 | $1.02 | $0.95 | $1.02 | $1.02 | 18,947 |
| 2024-08-02 | $1.02 | $1.04 | $0.97 | $1.01 | $1.01 | 16,455 |
| 2024-08-01 | $0.96 | $1.02 | $0.93 | $1.02 | $1.02 | 14,481 |
| 2024-07-31 | $1.00 | $1.02 | $0.92 | $0.93 | $0.93 | 14,909 |
| 2024-07-30 | $1.00 | $1.00 | $0.90 | $1.00 | $1.00 | 18,824 |
| 2024-07-29 | $0.98 | $1.00 | $0.91 | $1.00 | $1.00 | 20,671 |
| 2024-07-26 | $0.97 | $1.00 | $0.85 | $0.95 | $0.95 | 55,484 |
| 2024-07-25 | $1.01 | $1.04 | $0.94 | $0.94 | $0.94 | 29,983 |
| 2024-07-24 | $0.96 | $1.00 | $0.91 | $1.00 | $1.00 | 34,453 |
| 2024-07-23 | $0.95 | $0.95 | $0.91 | $0.95 | $0.95 | 10,246 |
| 2024-07-22 | $0.90 | $0.97 | $0.82 | $0.91 | $0.91 | 34,467 |
| 2024-07-19 | $0.97 | $1.03 | $0.93 | $1.00 | $1.00 | 28,976 |
| 2024-07-18 | $0.91 | $1.00 | $0.85 | $1.00 | $1.00 | 52,951 |
| 2024-07-17 | $0.92 | $0.92 | $0.86 | $0.89 | $0.89 | 25,181 |
| 2024-07-16 | $0.91 | $0.92 | $0.87 | $0.92 | $0.92 | 21,075 |
| 2024-07-15 | $0.94 | $0.94 | $0.89 | $0.89 | $0.89 | 11,511 |
| 2024-07-12 | $0.98 | $0.98 | $0.87 | $0.92 | $0.92 | 12,983 |
| 2024-07-11 | $0.96 | $0.96 | $0.90 | $0.95 | $0.95 | 10,346 |
| 2024-07-10 | $0.94 | $0.94 | $0.90 | $0.94 | $0.94 | 16,145 |
| 2024-07-09 | $0.96 | $0.96 | $0.91 | $0.93 | $0.93 | 10,872 |
| 2024-07-08 | $1.00 | $1.01 | $0.79 | $0.97 | $0.97 | 33,339 |
| 2024-07-05 | $1.00 | $1.00 | $0.96 | $0.99 | $0.99 | 10,050 |
| 2024-07-03 | $1.01 | $1.01 | $0.96 | $0.96 | $0.96 | 1,250 |
| 2024-07-02 | $0.95 | $1.01 | $0.92 | $1.00 | $1.00 | 23,131 |
| 2024-07-01 | $0.95 | $0.96 | $0.87 | $0.96 | $0.96 | 30,350 |
| 2024-06-28 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 10,208 |
| 2024-06-27 | $0.91 | $0.93 | $0.88 | $0.93 | $0.93 | 23,246 |
| 2024-06-26 | $0.95 | $0.95 | $0.84 | $0.92 | $0.92 | 23,770 |
| 2024-06-25 | $0.92 | $0.95 | $0.84 | $0.93 | $0.93 | 8,951 |
| 2024-06-24 | $0.97 | $0.97 | $0.88 | $0.92 | $0.92 | 10,850 |
| 2024-06-21 | $1.00 | $1.00 | $0.90 | $0.96 | $0.96 | 15,344 |
| 2024-06-20 | $1.00 | $1.00 | $0.94 | $0.98 | $0.98 | 13,932 |
| 2024-06-18 | $1.01 | $1.01 | $0.94 | $0.98 | $0.98 | 27,626 |
| 2024-06-17 | $1.01 | $1.04 | $0.98 | $1.00 | $1.00 | 27,743 |
| 2024-06-14 | $1.03 | $1.03 | $0.98 | $1.03 | $1.03 | 9,179 |
| 2024-06-13 | $1.09 | $1.09 | $1.00 | $1.03 | $1.03 | 19,020 |
| 2024-06-12 | $1.08 | $1.08 | $1.02 | $1.04 | $1.04 | 17,882 |
| 2024-06-11 | $1.12 | $1.12 | $1.00 | $1.02 | $1.02 | 35,177 |
| 2024-06-10 | $1.11 | $1.11 | $1.08 | $1.10 | $1.10 | 13,235 |
| 2024-06-07 | $1.12 | $1.12 | $1.08 | $1.11 | $1.11 | 23,892 |
| 2024-06-06 | $1.11 | $1.11 | $1.04 | $1.10 | $1.10 | 11,121 |
| 2024-06-05 | $1.07 | $1.11 | $1.05 | $1.08 | $1.08 | 47,983 |
| 2024-06-04 | $1.03 | $1.06 | $1.00 | $1.03 | $1.03 | 17,128 |
| 2024-06-03 | $0.99 | $1.07 | $0.97 | $0.99 | $0.99 | 14,173 |
| 2024-05-31 | $1.07 | $1.07 | $1.00 | $1.05 | $1.05 | 24,967 |
| 2024-05-30 | $1.06 | $1.08 | $1.01 | $1.06 | $1.06 | 20,749 |
| 2024-05-29 | $1.08 | $1.09 | $0.90 | $1.07 | $1.07 | 31,713 |
| 2024-05-28 | $1.09 | $1.11 | $0.93 | $1.07 | $1.07 | 13,378 |
| 2024-05-24 | $1.04 | $1.05 | $0.88 | $1.04 | $1.04 | 40,575 |
| 2024-05-23 | $0.99 | $1.01 | $0.86 | $1.00 | $1.00 | 16,916 |
| 2024-05-22 | $1.00 | $1.00 | $0.94 | $0.99 | $0.99 | 22,781 |
| 2024-05-21 | $0.97 | $1.04 | $0.92 | $1.00 | $1.00 | 66,094 |
| 2024-05-20 | $0.95 | $0.98 | $0.87 | $0.92 | $0.92 | 30,450 |
| 2024-05-17 | $1.04 | $1.04 | $0.85 | $0.94 | $0.94 | 32,526 |
| 2024-05-16 | $1.03 | $1.03 | $0.91 | $0.95 | $0.95 | 42,986 |
| 2024-05-15 | $1.08 | $1.08 | $0.93 | $1.03 | $1.03 | 42,729 |
| 2024-05-14 | $0.94 | $1.01 | $0.86 | $0.95 | $0.95 | 79,020 |
| 2024-05-13 | $0.97 | $0.97 | $0.84 | $0.94 | $0.94 | 23,111 |
| 2024-05-10 | $0.96 | $0.96 | $0.87 | $0.96 | $0.96 | 41,306 |
| 2024-05-09 | $0.86 | $0.97 | $0.82 | $0.96 | $0.96 | 67,115 |
| 2024-05-08 | $0.84 | $0.86 | $0.83 | $0.86 | $0.86 | 25,943 |
| 2024-05-07 | $0.84 | $0.84 | $0.77 | $0.84 | $0.84 | 40,622 |
| 2024-05-06 | $0.86 | $0.86 | $0.82 | $0.83 | $0.83 | 21,634 |
| 2024-05-03 | $0.86 | $0.86 | $0.77 | $0.81 | $0.81 | 27,024 |
| 2024-05-02 | $0.96 | $0.96 | $0.79 | $0.81 | $0.81 | 56,824 |
| 2024-05-01 | $0.92 | $0.97 | $0.88 | $0.90 | $0.90 | 16,534 |
| 2024-04-30 | $0.81 | $0.89 | $0.79 | $0.89 | $0.89 | 17,764 |
| 2024-04-29 | $0.83 | $0.84 | $0.78 | $0.80 | $0.80 | 34,025 |
| 2024-04-26 | $0.77 | $0.79 | $0.71 | $0.79 | $0.79 | 14,959 |
| 2024-04-25 | $0.76 | $0.80 | $0.70 | $0.77 | $0.77 | 85,899 |
| 2024-04-24 | $0.80 | $0.83 | $0.73 | $0.83 | $0.83 | 13,989 |
| 2024-04-23 | $0.82 | $0.89 | $0.72 | $0.80 | $0.80 | 64,020 |
| 2024-04-22 | $0.86 | $0.86 | $0.81 | $0.84 | $0.84 | 32,656 |
| 2024-04-19 | $0.96 | $0.96 | $0.73 | $0.83 | $0.83 | 123,455 |
| 2024-04-18 | $1.03 | $1.03 | $0.95 | $0.96 | $0.96 | 47,477 |
| 2024-04-17 | $1.04 | $1.05 | $1.01 | $1.03 | $1.03 | 17,852 |
| 2024-04-16 | $0.98 | $1.06 | $0.95 | $1.06 | $1.06 | 13,448 |
| 2024-04-15 | $1.02 | $1.05 | $0.97 | $1.01 | $1.01 | 22,409 |
| 2024-04-12 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 1,019 |
| 2024-04-11 | $1.07 | $1.10 | $1.01 | $1.09 | $1.09 | 43,557 |
| 2024-04-10 | $1.06 | $1.10 | $0.99 | $1.06 | $1.06 | 20,166 |
| 2024-04-09 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 2,944 |
| 2024-04-08 | $1.01 | $1.15 | $1.01 | $1.07 | $1.07 | 21,681 |
| 2024-04-05 | $1.03 | $1.04 | $1.01 | $1.01 | $1.01 | 60,250 |
| 2024-04-04 | $1.05 | $1.08 | $0.97 | $0.97 | $0.97 | 27,328 |
| 2024-04-03 | $1.12 | $1.12 | $1.05 | $1.06 | $1.06 | 15,817 |
| 2024-04-02 | $1.04 | $1.09 | $1.04 | $1.07 | $1.07 | 8,428 |
| 2024-04-01 | $1.05 | $1.15 | $1.04 | $1.06 | $1.06 | 75,497 |
| 2024-03-28 | $1.05 | $1.10 | $1.04 | $1.05 | $1.05 | 15,808 |
| 2024-03-27 | $1.05 | $1.08 | $1.05 | $1.05 | $1.05 | 6,930 |
| 2024-03-26 | $1.06 | $1.10 | $1.02 | $1.06 | $1.06 | 20,832 |
| 2024-03-25 | $1.05 | $1.10 | $1.05 | $1.10 | $1.10 | 26,722 |
| 2024-03-22 | $1.02 | $1.05 | $1.01 | $1.05 | $1.05 | 24,345 |
| 2024-03-21 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 65,829 |
| 2024-03-20 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 36,938 |
| 2024-03-19 | $1.04 | $1.06 | $1.03 | $1.04 | $1.04 | 30,581 |
| 2024-03-18 | $0.99 | $1.06 | $0.95 | $1.05 | $1.05 | 55,465 |
| 2024-03-15 | $1.01 | $1.08 | $0.99 | $0.99 | $0.99 | 77,104 |
| 2024-03-14 | $1.04 | $1.05 | $1.02 | $1.05 | $1.05 | 37,612 |
| 2024-03-13 | $1.02 | $1.06 | $1.02 | $1.02 | $1.02 | 36,522 |
| 2024-03-12 | $1.09 | $1.09 | $0.88 | $1.04 | $1.04 | 144,533 |
| 2024-03-11 | $0.97 | $1.09 | $0.97 | $1.09 | $1.09 | 362,161 |
| 2024-03-08 | $0.90 | $0.98 | $0.90 | $0.96 | $0.96 | 157,411 |
| 2024-03-07 | $0.85 | $0.94 | $0.84 | $0.92 | $0.92 | 118,137 |
| 2024-03-06 | $0.84 | $0.89 | $0.84 | $0.88 | $0.88 | 310,420 |
| 2024-03-05 | $0.81 | $0.85 | $0.81 | $0.84 | $0.84 | 71,621 |
| 2024-03-04 | $0.85 | $0.85 | $0.75 | $0.82 | $0.82 | 147,507 |
| 2024-03-01 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 23,956 |
| 2024-02-29 | $0.89 | $0.89 | $0.81 | $0.83 | $0.83 | 70,321 |
| 2024-02-28 | $0.83 | $0.86 | $0.82 | $0.85 | $0.85 | 120,049 |
| 2024-02-27 | $0.83 | $0.86 | $0.83 | $0.83 | $0.83 | 50,835 |
| 2024-02-26 | $0.80 | $0.86 | $0.80 | $0.86 | $0.86 | 118,152 |
| 2024-02-23 | $0.81 | $0.83 | $0.77 | $0.82 | $0.82 | 142,378 |
| 2024-02-22 | $0.84 | $0.84 | $0.78 | $0.83 | $0.83 | 189,772 |
| 2024-02-21 | $0.81 | $0.85 | $0.80 | $0.84 | $0.84 | 121,930 |
| 2024-02-20 | $0.84 | $0.85 | $0.82 | $0.84 | $0.84 | 110,315 |
| 2024-02-16 | $0.85 | $0.87 | $0.81 | $0.84 | $0.84 | 211,811 |
| 2024-02-15 | $0.78 | $0.87 | $0.78 | $0.83 | $0.83 | 156,258 |
| 2024-02-14 | $0.73 | $0.82 | $0.73 | $0.78 | $0.78 | 180,860 |
| 2024-02-13 | $0.80 | $0.82 | $0.75 | $0.76 | $0.76 | 250,562 |
| 2024-02-12 | $0.89 | $0.90 | $0.82 | $0.84 | $0.84 | 408,182 |
| 2024-02-09 | $0.75 | $0.89 | $0.74 | $0.88 | $0.88 | 507,674 |
| 2024-02-08 | $0.78 | $0.81 | $0.72 | $0.79 | $0.79 | 535,857 |
| 2024-02-07 | $0.75 | $0.81 | $0.66 | $0.75 | $0.75 | 747,131 |
| 2024-02-06 | $0.94 | $0.94 | $0.72 | $0.88 | $0.88 | 1,282,242 |
| 2024-02-05 | $1.22 | $1.22 | $0.92 | $1.00 | $1.00 | 1,815,546 |
| 2024-02-02 | $3.39 | $3.39 | $1.13 | $1.38 | $1.38 | 4,954,303 |
| 2024-02-01 | $3.30 | $3.43 | $3.24 | $3.36 | $3.36 | 499,456 |
| 2024-01-31 | $3.32 | $3.45 | $3.27 | $3.39 | $3.39 | 951,594 |
| 2024-01-30 | $3.35 | $3.48 | $3.29 | $3.32 | $3.32 | 451,854 |
| 2024-01-29 | $3.24 | $3.37 | $3.02 | $3.37 | $3.37 | 418,412 |
| 2024-01-26 | $2.95 | $3.14 | $2.86 | $3.11 | $3.11 | 310,256 |
| 2024-01-25 | $2.85 | $2.97 | $2.78 | $2.96 | $2.96 | 288,774 |
| 2024-01-24 | $2.67 | $2.85 | $2.60 | $2.85 | $2.85 | 252,084 |
| 2024-01-23 | $2.74 | $2.75 | $2.65 | $2.72 | $2.72 | 20,147 |
| 2024-01-22 | $2.78 | $2.82 | $2.73 | $2.74 | $2.74 | 1,976 |
| 2024-01-19 | $2.97 | $2.97 | $2.65 | $2.85 | $2.85 | 37,752 |
| 2024-01-18 | $2.95 | $2.95 | $2.89 | $2.92 | $2.92 | 3,479 |
| 2024-01-17 | $2.84 | $2.98 | $2.84 | $2.90 | $2.90 | 5,999 |
| 2024-01-16 | $2.95 | $3.00 | $2.88 | $2.90 | $2.90 | 9,812 |
| 2024-01-12 | $2.90 | $3.07 | $2.90 | $3.04 | $3.04 | 3,014 |
| 2024-01-11 | $3.06 | $3.06 | $2.94 | $3.05 | $3.05 | 4,089 |
| 2024-01-10 | $3.00 | $3.06 | $2.91 | $3.06 | $3.06 | 6,240 |
| 2024-01-09 | $2.93 | $3.10 | $2.90 | $3.06 | $3.06 | 48,609 |
| 2024-01-08 | $2.82 | $2.98 | $2.78 | $2.94 | $2.94 | 9,211 |
| 2024-01-05 | $3.23 | $3.30 | $2.81 | $2.81 | $2.81 | 59,428 |
| 2024-01-04 | $3.27 | $3.32 | $3.17 | $3.32 | $3.32 | 1,400 |
| 2024-01-03 | $3.44 | $3.59 | $3.23 | $3.28 | $3.28 | 27,391 |
| 2024-01-02 | $3.50 | $3.50 | $3.14 | $3.45 | $3.45 | 58,730 |
| 2023-12-29 | $3.18 | $3.48 | $3.15 | $3.48 | $3.48 | 55,668 |
| 2023-12-28 | $3.06 | $3.27 | $3.02 | $3.22 | $3.22 | 53,518 |
| 2023-12-27 | $3.12 | $3.17 | $3.05 | $3.09 | $3.09 | 14,955 |
| 2023-12-26 | $2.96 | $3.19 | $2.95 | $3.19 | $3.19 | 45,397 |
| 2023-12-22 | $3.04 | $3.07 | $3.01 | $3.07 | $3.07 | 9,297 |
| 2023-12-21 | $3.03 | $3.19 | $3.03 | $3.16 | $3.16 | 18,595 |
| 2023-12-20 | $2.87 | $3.03 | $2.85 | $3.03 | $3.03 | 62,013 |
| 2023-12-19 | $2.87 | $2.95 | $2.80 | $2.87 | $2.87 | 27,855 |
| 2023-12-18 | $2.95 | $2.95 | $2.80 | $2.88 | $2.88 | 13,152 |
| 2023-12-15 | $2.70 | $2.99 | $2.70 | $2.99 | $2.99 | 68,949 |
| 2023-12-14 | $2.79 | $2.85 | $2.68 | $2.70 | $2.70 | 17,411 |
| 2023-12-13 | $2.80 | $2.94 | $2.67 | $2.79 | $2.79 | 10,897 |
| 2023-12-12 | $2.70 | $2.80 | $2.67 | $2.67 | $2.67 | 22,678 |
| 2023-12-11 | $2.56 | $2.75 | $2.56 | $2.73 | $2.73 | 13,342 |
| 2023-12-08 | $2.70 | $2.72 | $2.67 | $2.72 | $2.72 | 2,017 |
| 2023-12-07 | $2.67 | $2.74 | $2.62 | $2.65 | $2.65 | 4,793 |
| 2023-12-06 | $2.71 | $2.74 | $2.66 | $2.66 | $2.66 | 7,650 |
| 2023-12-05 | $2.63 | $2.74 | $2.63 | $2.67 | $2.67 | 5,109 |
| 2023-12-04 | $2.66 | $2.77 | $2.60 | $2.71 | $2.71 | 36,905 |
| 2023-12-01 | $2.73 | $2.79 | $2.69 | $2.71 | $2.71 | 16,546 |
| 2023-11-30 | $2.70 | $2.74 | $2.68 | $2.70 | $2.70 | 30,558 |
| 2023-11-29 | $2.69 | $2.75 | $2.62 | $2.75 | $2.75 | 5,747 |
| 2023-11-28 | $2.63 | $2.75 | $2.53 | $2.74 | $2.74 | 8,785 |
| 2023-11-27 | $2.68 | $2.70 | $2.53 | $2.63 | $2.63 | 810 |
| 2023-11-24 | $2.54 | $2.58 | $2.52 | $2.52 | $2.52 | 2,584 |
| 2023-11-22 | $2.65 | $2.65 | $2.53 | $2.53 | $2.53 | 5,684 |
| 2023-11-21 | $2.59 | $2.70 | $2.58 | $2.62 | $2.62 | 5,335 |
| 2023-11-20 | $2.57 | $2.59 | $2.55 | $2.56 | $2.56 | 9,803 |
| 2023-11-17 | $2.62 | $2.75 | $2.50 | $2.60 | $2.60 | 47,113 |
| 2023-11-16 | $2.55 | $2.66 | $2.55 | $2.60 | $2.60 | 6,921 |
| 2023-11-15 | $2.77 | $2.77 | $2.56 | $2.60 | $2.60 | 51,139 |
| 2023-11-14 | $2.83 | $2.85 | $2.55 | $2.64 | $2.64 | 97,312 |
| 2023-11-13 | $2.78 | $2.84 | $2.65 | $2.70 | $2.70 | 105,380 |
| 2023-11-10 | $2.66 | $2.86 | $2.65 | $2.85 | $2.85 | 32,872 |
| 2023-11-09 | $2.79 | $2.84 | $2.61 | $2.75 | $2.75 | 163,045 |
| 2023-11-08 | $2.58 | $2.80 | $2.58 | $2.66 | $2.66 | 6,037 |
| 2023-11-07 | $2.60 | $2.67 | $2.56 | $2.57 | $2.57 | 51,191 |
| 2023-11-06 | $2.70 | $2.71 | $2.54 | $2.56 | $2.56 | 27,853 |
| 2023-11-03 | $2.65 | $2.81 | $2.51 | $2.60 | $2.60 | 34,731 |
| 2023-11-02 | $2.59 | $2.69 | $2.59 | $2.66 | $2.66 | 24,011 |
| 2023-11-01 | $2.78 | $2.78 | $2.60 | $2.60 | $2.60 | 37,751 |
| 2023-10-31 | $2.75 | $2.92 | $2.67 | $2.72 | $2.72 | 24,030 |
| 2023-10-30 | $2.77 | $2.85 | $2.72 | $2.85 | $2.85 | 12,146 |
| 2023-10-27 | $2.90 | $2.92 | $2.79 | $2.88 | $2.88 | 4,116 |
| 2023-10-26 | $2.73 | $2.87 | $2.73 | $2.85 | $2.85 | 26,390 |
| 2023-10-25 | $2.99 | $3.00 | $2.82 | $2.88 | $2.88 | 9,589 |
| 2023-10-24 | $2.96 | $3.03 | $2.89 | $3.01 | $3.01 | 15,341 |
| 2023-10-23 | $2.91 | $2.92 | $2.75 | $2.80 | $2.80 | 2,532 |
| 2023-10-20 | $2.94 | $2.94 | $2.77 | $2.88 | $2.88 | 6,081 |
| 2023-10-19 | $2.96 | $3.05 | $2.88 | $2.88 | $2.88 | 20,425 |
| 2023-10-18 | $3.10 | $3.17 | $3.00 | $3.00 | $3.00 | 29,429 |
| 2023-10-17 | $3.13 | $3.24 | $3.09 | $3.16 | $3.16 | 93,727 |
| 2023-10-16 | $3.00 | $3.13 | $2.98 | $3.08 | $3.08 | 46,903 |
| 2023-10-13 | $2.90 | $3.09 | $2.84 | $3.04 | $3.04 | 232,924 |
| 2023-10-12 | $2.80 | $2.95 | $2.80 | $2.90 | $2.90 | 48,903 |
| 2023-10-11 | $2.99 | $2.99 | $2.84 | $2.96 | $2.96 | 12,225 |
| 2023-10-10 | $2.85 | $2.98 | $2.84 | $2.92 | $2.92 | 41,845 |
| 2023-10-09 | $3.07 | $3.16 | $2.84 | $2.90 | $2.90 | 85,991 |
| 2023-10-06 | $2.88 | $3.11 | $2.80 | $3.01 | $3.01 | 118,618 |
| 2023-10-05 | $2.79 | $2.85 | $2.71 | $2.81 | $2.81 | 68,139 |
| 2023-10-04 | $2.74 | $2.82 | $2.70 | $2.79 | $2.79 | 91,728 |
| 2023-10-03 | $2.73 | $2.82 | $2.70 | $2.80 | $2.80 | 70,833 |
| 2023-10-02 | $2.74 | $2.86 | $2.67 | $2.80 | $2.80 | 148,871 |
| 2023-09-29 | $2.85 | $2.94 | $2.66 | $2.80 | $2.80 | 408,157 |
| 2023-09-28 | $3.90 | $4.77 | $1.86 | $2.98 | $2.98 | 8,295,426 |
| 2023-09-27 | $3.75 | $4.00 | $3.70 | $3.85 | $3.85 | 528,369 |
| 2023-09-26 | $3.58 | $3.80 | $3.54 | $3.80 | $3.80 | 508,066 |
| 2023-09-25 | $3.44 | $3.60 | $3.44 | $3.58 | $3.58 | 58,561 |
| 2023-09-22 | $3.13 | $3.43 | $3.13 | $3.43 | $3.43 | 66,162 |
| 2023-09-21 | $3.17 | $3.30 | $3.10 | $3.29 | $3.29 | 53,070 |
| 2023-09-20 | $3.00 | $3.30 | $3.00 | $3.20 | $3.20 | 36,783 |
| 2023-09-19 | $2.88 | $3.09 | $2.85 | $3.01 | $3.01 | 18,291 |
| 2023-09-18 | $2.76 | $2.89 | $2.62 | $2.88 | $2.88 | 41,337 |
| 2023-09-15 | $2.83 | $2.83 | $2.70 | $2.81 | $2.81 | 10,715 |
| 2023-09-14 | $2.55 | $2.90 | $2.55 | $2.90 | $2.90 | 102,856 |
| 2023-09-13 | $2.61 | $2.75 | $2.51 | $2.73 | $2.73 | 242,208 |
| 2023-09-12 | $2.73 | $2.73 | $2.62 | $2.65 | $2.65 | 21,590 |
| 2023-09-11 | $2.77 | $2.88 | $2.58 | $2.70 | $2.70 | 30,424 |
| 2023-09-08 | $2.60 | $2.99 | $2.54 | $2.79 | $2.79 | 16,763 |
| 2023-09-07 | $2.87 | $2.99 | $2.70 | $2.80 | $2.80 | 4,706 |
| 2023-09-06 | $2.98 | $3.07 | $2.90 | $3.00 | $3.00 | 4,264 |
| 2023-09-05 | $2.96 | $3.02 | $2.85 | $3.02 | $3.02 | 6,515 |
| 2023-09-01 | $3.00 | $3.08 | $2.90 | $2.97 | $2.97 | 8,939 |
| 2023-08-31 | $2.98 | $3.17 | $2.94 | $3.16 | $3.16 | 4,538 |
| 2023-08-30 | $3.01 | $3.03 | $2.94 | $2.94 | $2.94 | 2,937 |
| 2023-08-29 | $3.15 | $3.63 | $2.78 | $3.21 | $3.21 | 43,742 |
| 2023-08-28 | $3.14 | $3.17 | $3.11 | $3.15 | $3.15 | 2,764 |
| 2023-08-25 | $3.05 | $3.16 | $3.01 | $3.01 | $3.01 | 4,756 |
| 2023-08-24 | $3.05 | $3.28 | $3.01 | $3.28 | $3.28 | 7,656 |
| 2023-08-23 | $2.95 | $3.11 | $2.95 | $3.03 | $3.03 | 5,150 |
| 2023-08-22 | $3.11 | $3.30 | $3.11 | $3.28 | $3.28 | 7,347 |
| 2023-08-21 | $2.90 | $3.20 | $2.90 | $3.11 | $3.11 | 4,700 |
| 2023-08-18 | $2.97 | $3.29 | $2.97 | $3.26 | $3.26 | 3,250 |
| 2023-08-17 | $2.99 | $3.05 | $2.95 | $3.00 | $3.00 | 29,267 |
| 2023-08-16 | $2.93 | $3.02 | $2.93 | $3.01 | $3.01 | 17,420 |
| 2023-08-15 | $3.34 | $3.39 | $2.98 | $3.14 | $3.14 | 14,227 |
| 2023-08-14 | $3.20 | $3.20 | $3.07 | $3.11 | $3.11 | 1,160 |
| 2023-08-11 | $3.21 | $3.27 | $3.20 | $3.27 | $3.27 | 2,285 |
| 2023-08-10 | $3.31 | $3.31 | $2.99 | $2.99 | $2.99 | 6,699 |
| 2023-08-09 | $3.14 | $3.43 | $3.01 | $3.43 | $3.43 | 20,423 |
| 2023-08-08 | $3.05 | $3.25 | $2.85 | $3.25 | $3.25 | 7,959 |
| 2023-08-07 | $2.94 | $3.20 | $2.85 | $3.06 | $3.06 | 9,241 |
| 2023-08-04 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 311 |
| 2023-08-03 | $2.96 | $3.07 | $2.90 | $3.07 | $3.07 | 50,979 |
| 2023-08-02 | $3.03 | $3.13 | $2.94 | $2.94 | $2.94 | 2,680 |
| 2023-08-01 | $3.14 | $3.17 | $2.97 | $3.00 | $3.00 | 4,534 |
| 2023-07-31 | $3.08 | $3.30 | $3.07 | $3.09 | $3.09 | 2,148 |
| 2023-07-28 | $3.25 | $3.25 | $3.06 | $3.07 | $3.07 | 1,360 |
| 2023-07-27 | $2.92 | $3.15 | $2.87 | $3.14 | $3.14 | 22,995 |
| 2023-07-26 | $2.88 | $2.88 | $2.83 | $2.83 | $2.83 | 4,139 |
| 2023-07-25 | $3.30 | $3.39 | $2.90 | $2.90 | $2.90 | 8,768 |
| 2023-07-24 | $3.19 | $3.36 | $3.11 | $3.36 | $3.36 | 13,413 |
| 2023-07-21 | $3.20 | $3.25 | $3.18 | $3.25 | $3.25 | 2,575 |
| 2023-07-20 | $3.13 | $3.17 | $3.09 | $3.15 | $3.15 | 22,730 |
| 2023-07-19 | $3.19 | $3.20 | $3.11 | $3.11 | $3.11 | 5,303 |
| 2023-07-18 | $3.17 | $3.33 | $3.11 | $3.20 | $3.20 | 30,889 |
| 2023-07-17 | $2.96 | $3.20 | $2.96 | $3.09 | $3.09 | 25,506 |
| 2023-07-14 | $2.88 | $3.13 | $2.83 | $2.91 | $2.91 | 10,594 |
| 2023-07-13 | $2.80 | $2.88 | $2.78 | $2.80 | $2.80 | 4,913 |
| 2023-07-12 | $2.88 | $2.90 | $2.81 | $2.82 | $2.82 | 1,273 |
| 2023-07-11 | $2.80 | $3.08 | $2.80 | $2.80 | $2.80 | 13,890 |
| 2023-07-10 | $2.82 | $2.88 | $2.79 | $2.88 | $2.88 | 958 |
| 2023-07-07 | $2.88 | $2.94 | $2.70 | $2.91 | $2.91 | 16,173 |
| 2023-07-06 | $2.87 | $3.01 | $2.65 | $2.92 | $2.92 | 24,700 |
| 2023-07-05 | $2.68 | $3.36 | $2.68 | $2.87 | $2.87 | 8,002 |
| 2023-07-03 | $2.64 | $2.83 | $2.57 | $2.75 | $2.75 | 5,650 |
| 2023-06-30 | $2.77 | $2.94 | $2.65 | $2.74 | $2.74 | 20,528 |
| 2023-06-29 | $2.94 | $2.95 | $2.81 | $2.95 | $2.95 | 26,857 |
| 2023-06-28 | $3.15 | $3.23 | $2.95 | $2.95 | $2.95 | 35,858 |
| 2023-06-27 | $3.33 | $3.50 | $3.02 | $3.23 | $3.23 | 52,341 |
| 2023-06-26 | $3.54 | $3.60 | $3.30 | $3.37 | $3.37 | 17,852 |
| 2023-06-23 | $3.42 | $3.66 | $3.42 | $3.55 | $3.55 | 16,906 |
| 2023-06-22 | $3.59 | $3.59 | $3.48 | $3.48 | $3.48 | 7,805 |
| 2023-06-21 | $3.50 | $3.68 | $3.48 | $3.52 | $3.52 | 41,488 |
| 2023-06-20 | $3.58 | $3.59 | $3.39 | $3.59 | $3.59 | 35,426 |
| 2023-06-16 | $3.38 | $3.59 | $3.27 | $3.58 | $3.58 | 61,436 |
| 2023-06-15 | $3.55 | $3.64 | $3.30 | $3.42 | $3.42 | 62,301 |
| 2023-06-14 | $3.36 | $3.54 | $3.35 | $3.54 | $3.54 | 22,238 |
| 2023-06-13 | $3.36 | $3.44 | $3.33 | $3.36 | $3.36 | 23,527 |
| 2023-06-12 | $3.30 | $3.55 | $3.24 | $3.35 | $3.35 | 51,018 |
| 2023-06-09 | $3.26 | $3.71 | $3.26 | $3.40 | $3.40 | 60,187 |
| 2023-06-08 | $3.16 | $3.47 | $2.92 | $3.44 | $3.44 | 93,574 |
| 2023-06-07 | $3.28 | $3.37 | $3.19 | $3.25 | $3.25 | 33,313 |
| 2023-06-06 | $3.84 | $3.84 | $2.94 | $3.48 | $3.48 | 115,853 |
| 2023-06-05 | $4.32 | $4.32 | $3.84 | $3.84 | $3.84 | 41,243 |
| 2023-06-02 | $4.21 | $4.30 | $4.07 | $4.12 | $4.12 | 22,274 |
| 2023-06-01 | $4.08 | $4.19 | $3.96 | $4.12 | $4.12 | 30,296 |
| 2023-05-31 | $4.57 | $4.57 | $4.10 | $4.11 | $4.11 | 18,821 |
| 2023-05-30 | $4.78 | $4.78 | $4.37 | $4.40 | $4.40 | 21,995 |
| 2023-05-26 | $4.60 | $4.80 | $4.52 | $4.80 | $4.80 | 16,053 |
| 2023-05-25 | $4.67 | $4.67 | $4.48 | $4.67 | $4.67 | 9,219 |
| 2023-05-24 | $4.63 | $4.69 | $4.42 | $4.67 | $4.67 | 9,011 |
| 2023-05-23 | $4.69 | $4.69 | $4.48 | $4.60 | $4.60 | 17,565 |
| 2023-05-22 | $4.59 | $4.70 | $4.35 | $4.70 | $4.70 | 21,593 |
| 2023-05-19 | $4.33 | $4.60 | $4.31 | $4.60 | $4.60 | 33,071 |
| 2023-05-18 | $4.37 | $4.44 | $4.28 | $4.41 | $4.41 | 6,985 |
| 2023-05-17 | $4.30 | $4.41 | $4.26 | $4.41 | $4.41 | 8,183 |
| 2023-05-16 | $4.22 | $4.40 | $4.22 | $4.36 | $4.36 | 2,044 |
| 2023-05-15 | $4.54 | $4.54 | $4.30 | $4.32 | $4.32 | 10,826 |
| 2023-05-12 | $4.42 | $4.55 | $4.35 | $4.53 | $4.53 | 24,368 |
| 2023-05-11 | $4.38 | $4.48 | $4.23 | $4.41 | $4.41 | 17,126 |
| 2023-05-10 | $4.30 | $4.40 | $4.27 | $4.38 | $4.38 | 16,065 |
| 2023-05-09 | $4.14 | $4.40 | $4.08 | $4.38 | $4.38 | 39,963 |
| 2023-05-08 | $4.02 | $4.16 | $3.98 | $4.15 | $4.15 | 51,387 |
| 2023-05-05 | $3.97 | $4.09 | $3.90 | $4.09 | $4.09 | 39,093 |
| 2023-05-04 | $3.91 | $4.00 | $3.91 | $4.00 | $4.00 | 20,845 |
| 2023-05-03 | $3.99 | $4.05 | $3.89 | $3.97 | $3.97 | 45,358 |
| 2023-05-02 | $3.81 | $3.99 | $3.81 | $3.99 | $3.99 | 60,085 |
| 2023-05-01 | $3.64 | $3.90 | $3.64 | $3.83 | $3.83 | 32,518 |
| 2023-04-28 | $3.66 | $3.88 | $3.47 | $3.70 | $3.70 | 36,267 |
| 2023-04-27 | $3.77 | $3.97 | $3.72 | $3.90 | $3.90 | 15,620 |
| 2023-04-26 | $3.59 | $3.97 | $3.59 | $3.78 | $3.78 | 10,402 |
| 2023-04-25 | $3.84 | $3.86 | $3.83 | $3.85 | $3.85 | 7,345 |
| 2023-04-24 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 3,713 |
| 2023-04-21 | $3.95 | $4.01 | $3.67 | $3.98 | $3.98 | 10,177 |
| 2023-04-20 | $3.97 | $3.97 | $3.93 | $3.93 | $3.93 | 5,050 |
| 2023-04-19 | $4.01 | $4.09 | $3.62 | $3.94 | $3.94 | 19,115 |
| 2023-04-18 | $3.99 | $4.10 | $3.99 | $4.06 | $4.06 | 7,377 |
| 2023-04-17 | $4.09 | $4.16 | $4.01 | $4.11 | $4.11 | 39,654 |
| 2023-04-14 | $3.85 | $4.14 | $3.85 | $4.09 | $4.09 | 31,039 |
| 2023-04-13 | $3.45 | $3.89 | $3.45 | $3.84 | $3.84 | 10,677 |
| 2023-04-12 | $3.67 | $3.67 | $3.41 | $3.53 | $3.53 | 52,752 |
| 2023-04-11 | $4.11 | $4.12 | $3.60 | $3.60 | $3.60 | 41,499 |
| 2023-04-10 | $4.11 | $4.19 | $4.00 | $4.01 | $4.01 | 23,802 |
| 2023-04-06 | $4.13 | $4.15 | $4.10 | $4.14 | $4.14 | 9,565 |
| 2023-04-05 | $4.14 | $4.16 | $4.06 | $4.07 | $4.07 | 21,782 |
| 2023-04-04 | $4.18 | $4.19 | $4.15 | $4.15 | $4.15 | 11,425 |
| 2023-04-03 | $4.13 | $4.18 | $4.12 | $4.18 | $4.18 | 13,052 |
| 2023-03-31 | $4.12 | $4.17 | $4.09 | $4.09 | $4.09 | 15,953 |
| 2023-03-30 | $4.02 | $4.19 | $4.00 | $4.10 | $4.10 | 341,351 |
| 2023-03-29 | $4.13 | $4.20 | $4.13 | $4.20 | $4.20 | 10,522 |
| 2023-03-28 | $4.06 | $4.16 | $4.06 | $4.13 | $4.13 | 19,360 |
| 2023-03-27 | $4.05 | $4.10 | $4.05 | $4.09 | $4.09 | 23,840 |
| 2023-03-24 | $4.02 | $4.07 | $4.02 | $4.04 | $4.04 | 11,987 |
| 2023-03-23 | $4.03 | $4.06 | $4.00 | $4.02 | $4.02 | 19,389 |
| 2023-03-22 | $3.94 | $4.04 | $3.94 | $4.02 | $4.02 | 17,016 |
| 2023-03-21 | $3.88 | $3.99 | $3.84 | $3.99 | $3.99 | 135,817 |
| 2023-03-20 | $3.87 | $3.88 | $3.84 | $3.88 | $3.88 | 10,307 |
| 2023-03-17 | $3.91 | $3.91 | $3.81 | $3.83 | $3.83 | 14,956 |
| 2023-03-16 | $3.93 | $3.99 | $3.93 | $3.99 | $3.99 | 14,893 |
| 2023-03-15 | $3.90 | $3.95 | $3.82 | $3.93 | $3.93 | 20,704 |
| 2023-03-14 | $3.86 | $3.91 | $3.79 | $3.90 | $3.90 | 6,959 |
| 2023-03-13 | $3.87 | $3.87 | $3.77 | $3.85 | $3.85 | 14,063 |
| 2023-03-10 | $3.81 | $3.85 | $3.79 | $3.85 | $3.85 | 11,179 |
| 2023-03-09 | $3.90 | $3.94 | $3.83 | $3.83 | $3.83 | 27,288 |
| 2023-03-08 | $3.94 | $3.95 | $3.85 | $3.91 | $3.91 | 41,071 |
| 2023-03-07 | $3.87 | $3.96 | $3.85 | $3.95 | $3.95 | 38,509 |
| 2023-03-06 | $3.80 | $3.92 | $3.60 | $3.89 | $3.89 | 31,291 |
| 2023-03-03 | $3.66 | $3.84 | $3.58 | $3.84 | $3.84 | 76,052 |
| 2023-03-02 | $3.59 | $3.65 | $3.56 | $3.60 | $3.60 | 23,231 |
| 2023-03-01 | $3.62 | $3.65 | $3.52 | $3.60 | $3.60 | 51,857 |
| 2023-02-28 | $3.61 | $3.64 | $3.55 | $3.59 | $3.59 | 35,002 |
| 2023-02-27 | $3.76 | $3.76 | $3.50 | $3.61 | $3.61 | 153,707 |
| 2023-02-24 | $3.83 | $3.87 | $3.76 | $3.76 | $3.76 | 48,126 |
| 2023-02-23 | $3.77 | $3.92 | $3.77 | $3.86 | $3.86 | 151,551 |
| 2023-02-22 | $3.51 | $3.80 | $3.51 | $3.79 | $3.79 | 82,810 |
| 2023-02-21 | $3.37 | $3.65 | $3.37 | $3.50 | $3.50 | 176,507 |
| 2023-02-17 | $3.31 | $3.48 | $3.10 | $3.45 | $3.45 | 46,725 |
| 2023-02-16 | $3.50 | $3.55 | $3.30 | $3.30 | $3.30 | 48,157 |
| 2023-02-15 | $3.09 | $3.56 | $3.09 | $3.54 | $3.54 | 441,339 |
| 2023-02-14 | $2.94 | $3.24 | $2.87 | $3.10 | $3.10 | 837,469 |
| 2023-02-13 | $2.70 | $2.99 | $2.70 | $2.91 | $2.91 | 407,724 |
| 2023-02-10 | $2.71 | $2.72 | $2.69 | $2.70 | $2.70 | 74,566 |
| 2023-02-09 | $2.71 | $2.89 | $2.57 | $2.70 | $2.70 | 38,089 |
| 2023-02-08 | $2.65 | $2.70 | $2.65 | $2.69 | $2.69 | 73,758 |
| 2023-02-07 | $2.60 | $2.78 | $2.57 | $2.70 | $2.70 | 166,188 |
| 2023-02-06 | $2.69 | $2.70 | $2.56 | $2.60 | $2.60 | 58,694 |
| 2023-02-03 | $2.63 | $2.69 | $2.59 | $2.65 | $2.65 | 40,337 |
| 2023-02-02 | $2.70 | $2.81 | $2.68 | $2.68 | $2.68 | 71,354 |
| 2023-02-01 | $2.60 | $2.79 | $2.60 | $2.70 | $2.70 | 8,890 |
| 2023-01-31 | $2.52 | $2.61 | $2.47 | $2.58 | $2.58 | 40,508 |
| 2023-01-30 | $2.55 | $2.68 | $2.54 | $2.56 | $2.56 | 125,418 |
| 2023-01-27 | $2.52 | $2.54 | $2.42 | $2.53 | $2.53 | 25,158 |
| 2023-01-26 | $2.53 | $2.53 | $2.43 | $2.45 | $2.45 | 33,454 |
| 2023-01-25 | $2.53 | $2.57 | $2.51 | $2.51 | $2.51 | 7,214 |
| 2023-01-24 | $2.66 | $2.66 | $2.55 | $2.55 | $2.55 | 7,327 |
| 2023-01-23 | $2.65 | $2.69 | $2.59 | $2.59 | $2.59 | 43,700 |
| 2023-01-20 | $2.61 | $2.64 | $2.57 | $2.64 | $2.64 | 20,195 |
| 2023-01-19 | $2.55 | $2.68 | $2.49 | $2.64 | $2.64 | 40,266 |
| 2023-01-18 | $2.53 | $2.65 | $2.47 | $2.63 | $2.63 | 44,184 |
| 2023-01-17 | $2.42 | $2.55 | $2.42 | $2.55 | $2.55 | 32,338 |
| 2023-01-13 | $2.23 | $2.54 | $2.23 | $2.41 | $2.41 | 139,751 |
| 2023-01-12 | $2.16 | $2.24 | $2.13 | $2.23 | $2.23 | 84,492 |
| 2023-01-11 | $2.19 | $2.22 | $2.15 | $2.18 | $2.18 | 54,041 |
| 2023-01-10 | $2.18 | $2.20 | $2.16 | $2.19 | $2.19 | 60,469 |
| 2023-01-09 | $2.20 | $2.21 | $2.15 | $2.17 | $2.17 | 118,686 |
| 2023-01-06 | $2.21 | $2.26 | $2.13 | $2.19 | $2.19 | 101,997 |
| 2023-01-05 | $2.14 | $2.20 | $2.09 | $2.17 | $2.17 | 101,452 |
| 2023-01-04 | $2.07 | $2.30 | $2.07 | $2.13 | $2.13 | 87,553 |
| 2023-01-03 | $2.03 | $2.29 | $1.93 | $2.16 | $2.16 | 161,276 |
| 2022-12-30 | $1.95 | $2.02 | $1.94 | $1.97 | $1.97 | 41,763 |
| 2022-12-29 | $1.88 | $1.95 | $1.88 | $1.95 | $1.95 | 19,347 |
| 2022-12-28 | $1.94 | $1.97 | $1.79 | $1.89 | $1.89 | 122,692 |
| 2022-12-27 | $1.63 | $1.97 | $1.63 | $1.94 | $1.94 | 192,071 |
| 2022-12-23 | $1.67 | $1.75 | $1.61 | $1.63 | $1.63 | 258,687 |
| 2022-12-22 | $1.85 | $1.90 | $1.66 | $1.66 | $1.66 | 119,838 |
| 2022-12-21 | $1.93 | $1.95 | $1.82 | $1.82 | $1.82 | 30,533 |
| 2022-12-20 | $1.95 | $1.98 | $1.91 | $1.96 | $1.96 | 15,822 |
| 2022-12-19 | $1.91 | $2.02 | $1.89 | $1.97 | $1.97 | 5,798 |
| 2022-12-16 | $1.90 | $2.00 | $1.80 | $1.93 | $1.93 | 86,740 |
| 2022-12-15 | $1.95 | $2.05 | $1.89 | $1.89 | $1.89 | 61,667 |
| 2022-12-14 | $2.04 | $2.11 | $1.96 | $1.99 | $1.99 | 273,108 |
| 2022-12-13 | $1.94 | $2.05 | $1.94 | $1.99 | $1.99 | 23,818 |
| 2022-12-12 | $1.99 | $2.08 | $1.88 | $2.00 | $2.00 | 25,542 |
| 2022-12-09 | $2.00 | $2.06 | $2.00 | $2.02 | $2.02 | 9,667 |
| 2022-12-08 | $2.02 | $2.08 | $1.97 | $2.03 | $2.03 | 21,979 |
| 2022-12-07 | $2.08 | $2.08 | $1.98 | $2.06 | $2.06 | 25,486 |
| 2022-12-06 | $1.94 | $2.05 | $1.92 | $1.97 | $1.97 | 11,315 |
| 2022-12-05 | $2.00 | $2.10 | $1.84 | $1.98 | $1.98 | 56,778 |
| 2022-12-02 | $1.84 | $2.04 | $1.81 | $2.01 | $2.01 | 34,319 |
| 2022-12-01 | $1.87 | $1.98 | $1.87 | $1.93 | $1.93 | 33,613 |
| 2022-11-30 | $1.94 | $2.07 | $1.76 | $1.97 | $1.97 | 166,441 |
| 2022-11-29 | $2.01 | $2.06 | $1.86 | $1.94 | $1.94 | 83,648 |
| 2022-11-28 | $1.89 | $2.07 | $1.89 | $2.07 | $2.07 | 55,913 |
| 2022-11-25 | $1.83 | $2.08 | $1.83 | $1.95 | $1.95 | 68,742 |
| 2022-11-23 | $1.80 | $1.95 | $1.75 | $1.92 | $1.92 | 97,658 |
| 2022-11-22 | $1.73 | $1.80 | $1.72 | $1.72 | $1.72 | 36,233 |
| 2022-11-21 | $1.76 | $1.80 | $1.71 | $1.74 | $1.74 | 87,385 |
| 2022-11-18 | $1.76 | $1.81 | $1.72 | $1.80 | $1.80 | 27,097 |
| 2022-11-17 | $1.71 | $1.79 | $1.69 | $1.77 | $1.77 | 96,079 |
| 2022-11-16 | $1.57 | $1.79 | $1.55 | $1.67 | $1.67 | 198,278 |
| 2022-11-15 | $1.65 | $1.66 | $1.51 | $1.56 | $1.56 | 117,491 |
| 2022-11-14 | $1.60 | $1.69 | $1.51 | $1.51 | $1.51 | 25,601 |
| 2022-11-11 | $1.64 | $1.74 | $1.55 | $1.55 | $1.55 | 62,224 |
| 2022-11-10 | $1.55 | $1.77 | $1.55 | $1.67 | $1.67 | 238,306 |
| 2022-11-09 | $1.61 | $1.68 | $1.50 | $1.59 | $1.59 | 121,991 |
| 2022-11-08 | $1.75 | $1.82 | $1.63 | $1.65 | $1.65 | 87,624 |
| 2022-11-07 | $1.82 | $1.84 | $1.72 | $1.74 | $1.74 | 36,730 |
| 2022-11-04 | $1.78 | $1.83 | $1.77 | $1.83 | $1.83 | 11,224 |
| 2022-11-03 | $1.79 | $1.79 | $1.75 | $1.78 | $1.78 | 33,073 |
| 2022-11-02 | $1.81 | $1.83 | $1.76 | $1.79 | $1.79 | 34,327 |
| 2022-11-01 | $1.75 | $1.84 | $1.75 | $1.78 | $1.78 | 35,908 |
| 2022-10-31 | $1.77 | $1.80 | $1.72 | $1.77 | $1.77 | 31,868 |
| 2022-10-28 | $1.75 | $1.90 | $1.75 | $1.76 | $1.76 | 148,497 |
| 2022-10-27 | $1.84 | $1.90 | $1.74 | $1.74 | $1.74 | 307,537 |
| 2022-10-26 | $1.68 | $1.89 | $1.68 | $1.85 | $1.85 | 216,735 |
| 2022-10-25 | $1.71 | $1.76 | $1.67 | $1.73 | $1.73 | 175,009 |
| 2022-10-24 | $1.78 | $1.80 | $1.60 | $1.65 | $1.65 | 155,049 |
| 2022-10-21 | $1.77 | $1.80 | $1.72 | $1.79 | $1.79 | 81,054 |
| 2022-10-20 | $1.73 | $1.80 | $1.70 | $1.75 | $1.75 | 169,186 |
| 2022-10-19 | $1.53 | $1.74 | $1.53 | $1.71 | $1.71 | 165,231 |
| 2022-10-18 | $1.62 | $1.65 | $1.58 | $1.59 | $1.59 | 75,232 |
| 2022-10-17 | $1.62 | $1.68 | $1.61 | $1.62 | $1.62 | 88,913 |
| 2022-10-14 | $1.58 | $1.79 | $1.53 | $1.61 | $1.61 | 368,266 |
| 2022-10-13 | $1.50 | $1.57 | $1.42 | $1.54 | $1.54 | 277,437 |
| 2022-10-12 | $1.41 | $1.50 | $1.31 | $1.47 | $1.47 | 368,217 |
| 2022-10-11 | $1.32 | $1.42 | $1.26 | $1.41 | $1.41 | 274,314 |
| 2022-10-10 | $1.35 | $1.41 | $1.27 | $1.35 | $1.35 | 243,617 |
| 2022-10-07 | $1.48 | $1.48 | $1.31 | $1.35 | $1.35 | 774,242 |
| 2022-10-06 | $1.34 | $1.54 | $1.33 | $1.39 | $1.39 | 1,221,695 |
| 2022-10-05 | $2.15 | $2.21 | $1.25 | $1.38 | $1.38 | 6,146,741 |
| 2022-10-04 | $2.18 | $2.26 | $2.10 | $2.19 | $2.19 | 2,407,076 |
| 2022-10-03 | $2.21 | $2.43 | $2.12 | $2.34 | $2.34 | 1,792,607 |
| 2022-09-30 | $2.30 | $2.30 | $2.06 | $2.21 | $2.21 | 2,278,306 |
| 2022-09-29 | $2.49 | $2.52 | $2.16 | $2.24 | $2.24 | 2,458,337 |
| 2022-09-28 | $2.21 | $2.59 | $2.18 | $2.57 | $2.57 | 2,101,074 |
| 2022-09-27 | $1.86 | $2.55 | $1.83 | $2.47 | $2.47 | 3,165,080 |
| 2022-09-26 | $2.87 | $2.97 | $1.45 | $1.67 | $1.67 | 2,984,257 |
| 2022-09-23 | $3.17 | $3.20 | $2.89 | $2.97 | $2.97 | 565,907 |
| 2022-09-22 | $2.91 | $3.12 | $2.71 | $3.01 | $3.01 | 918,697 |
| 2022-09-21 | $3.00 | $3.14 | $2.91 | $2.96 | $2.96 | 210,179 |
| 2022-09-20 | $2.88 | $2.95 | $2.72 | $2.95 | $2.95 | 360,807 |
| 2022-09-19 | $2.98 | $3.11 | $2.71 | $2.95 | $2.95 | 228,670 |
| 2022-09-16 | $6.00 | $6.12 | $2.88 | $3.07 | $3.07 | 3,293,252 |
| 2022-09-15 | $4.36 | $5.03 | $4.36 | $5.00 | $5.00 | 1,437,650 |
| 2022-09-14 | $4.38 | $4.74 | $4.20 | $4.68 | $4.68 | 1,601,801 |
| 2022-09-13 | $4.25 | $4.52 | $4.03 | $4.52 | $4.52 | 356,393 |
| 2022-09-12 | $4.34 | $4.44 | $4.08 | $4.34 | $4.34 | 610,727 |
| 2022-09-09 | $4.08 | $4.60 | $3.45 | $4.50 | $4.50 | 1,867,694 |
| 2022-09-08 | $3.54 | $3.90 | $3.35 | $3.90 | $3.90 | 486,894 |
| 2022-09-07 | $3.35 | $3.88 | $3.05 | $3.80 | $3.80 | 1,249,976 |
| 2022-09-06 | $3.14 | $3.39 | $3.10 | $3.38 | $3.38 | 253,684 |
| 2022-09-02 | $3.23 | $3.35 | $3.09 | $3.18 | $3.18 | 750,682 |
| 2022-09-01 | $3.46 | $3.46 | $3.10 | $3.19 | $3.19 | 555,216 |
| 2022-08-31 | $3.04 | $3.73 | $2.99 | $3.49 | $3.49 | 332,282 |
| 2022-08-30 | $3.15 | $3.19 | $2.91 | $3.18 | $3.18 | 539,967 |
| 2022-08-29 | $3.44 | $3.44 | $3.10 | $3.19 | $3.19 | 348,058 |
| 2022-08-26 | $3.54 | $3.62 | $2.95 | $3.50 | $3.50 | 718,874 |
| 2022-08-25 | $3.32 | $3.57 | $3.12 | $3.51 | $3.51 | 375,886 |
| 2022-08-24 | $3.20 | $3.68 | $3.06 | $3.31 | $3.31 | 295,670 |
| 2022-08-23 | $3.19 | $3.44 | $3.08 | $3.26 | $3.26 | 178,110 |
| 2022-08-22 | $2.95 | $3.23 | $2.95 | $3.12 | $3.12 | 48,798 |
| 2022-08-19 | $2.99 | $3.16 | $2.97 | $3.00 | $3.00 | 8,045 |
| 2022-08-18 | $3.05 | $3.27 | $2.98 | $3.05 | $3.05 | 148,147 |
| 2022-08-17 | $4.11 | $4.24 | $3.00 | $3.02 | $3.02 | 505,105 |
| 2022-08-16 | $4.47 | $4.47 | $4.24 | $4.38 | $4.38 | 35,727 |
| 2022-08-15 | $4.19 | $4.46 | $4.19 | $4.40 | $4.40 | 41,207 |
| 2022-08-12 | $4.41 | $4.48 | $4.23 | $4.48 | $4.48 | 70,084 |
| 2022-08-11 | $4.37 | $4.60 | $4.07 | $4.43 | $4.43 | 34,703 |
| 2022-08-10 | $4.40 | $4.47 | $4.17 | $4.40 | $4.40 | 56,825 |
| 2022-08-09 | $4.50 | $4.57 | $4.19 | $4.41 | $4.41 | 78,187 |
| 2022-08-08 | $4.51 | $4.51 | $4.38 | $4.47 | $4.47 | 14,132 |
| 2022-08-05 | $4.26 | $4.51 | $4.26 | $4.40 | $4.40 | 32,628 |
| 2022-08-04 | $4.41 | $4.49 | $4.20 | $4.30 | $4.30 | 63,880 |
| 2022-08-03 | $4.29 | $4.50 | $4.22 | $4.43 | $4.43 | 29,385 |
| 2022-08-02 | $4.39 | $4.53 | $4.03 | $4.38 | $4.38 | 294,885 |
| 2022-08-01 | $5.15 | $5.23 | $4.39 | $4.52 | $4.52 | 461,723 |
| 2022-07-29 | $5.42 | $5.48 | $4.86 | $5.31 | $5.31 | 317,012 |
| 2022-07-28 | $5.38 | $5.53 | $5.15 | $5.52 | $5.52 | 156,759 |
| 2022-07-27 | $4.98 | $5.39 | $4.77 | $5.39 | $5.39 | 174,933 |
| 2022-07-26 | $4.96 | $5.05 | $4.80 | $5.05 | $5.05 | 102,332 |
| 2022-07-25 | $4.93 | $5.05 | $4.71 | $5.04 | $5.04 | 94,620 |
| 2022-07-22 | $4.94 | $5.21 | $4.67 | $5.04 | $5.04 | 449,207 |
| 2022-07-21 | $5.08 | $5.26 | $4.66 | $5.04 | $5.04 | 199,745 |
| 2022-07-20 | $5.68 | $5.93 | $5.11 | $5.17 | $5.17 | 210,367 |
| 2022-07-19 | $5.62 | $5.80 | $5.37 | $5.78 | $5.78 | 165,858 |
| 2022-07-18 | $5.39 | $5.68 | $5.39 | $5.66 | $5.66 | 151,255 |
| 2022-07-15 | $4.99 | $5.35 | $4.95 | $5.34 | $5.34 | 78,525 |
| 2022-07-14 | $4.88 | $5.05 | $4.62 | $5.02 | $5.02 | 56,226 |
| 2022-07-13 | $4.57 | $4.99 | $4.55 | $4.99 | $4.99 | 100,894 |
| 2022-07-12 | $4.63 | $4.80 | $4.38 | $4.70 | $4.70 | 513,383 |
| 2022-07-11 | $4.23 | $4.70 | $4.20 | $4.67 | $4.67 | 379,104 |
| 2022-07-08 | $3.76 | $4.37 | $3.69 | $4.37 | $4.37 | 353,265 |
| 2022-07-07 | $3.59 | $3.85 | $3.52 | $3.85 | $3.85 | 90,708 |
| 2022-07-06 | $3.29 | $3.54 | $3.20 | $3.54 | $3.54 | 159,957 |
| 2022-07-05 | $3.27 | $3.40 | $3.12 | $3.40 | $3.40 | 191,252 |
| 2022-07-01 | $3.21 | $3.35 | $2.98 | $3.35 | $3.35 | 145,428 |
| 2022-06-30 | $3.19 | $3.42 | $2.94 | $3.27 | $3.27 | 1,436,885 |
| 2022-06-29 | $2.81 | $3.35 | $2.71 | $3.35 | $3.35 | 1,738,984 |
| 2022-06-28 | $3.06 | $3.08 | $2.66 | $2.83 | $2.83 | 121,401 |
| 2022-06-27 | $2.81 | $3.05 | $2.66 | $2.82 | $2.82 | 41,736 |
| 2022-06-24 | $2.78 | $3.18 | $2.76 | $3.00 | $3.00 | 62,705 |
| 2022-06-23 | $2.80 | $2.81 | $2.64 | $2.77 | $2.77 | 424,351 |
| 2022-06-22 | $2.85 | $2.94 | $2.67 | $2.83 | $2.83 | 522,855 |
| 2022-06-21 | $2.90 | $2.96 | $2.77 | $2.84 | $2.84 | 8,551 |
| 2022-06-17 | $2.90 | $2.90 | $2.64 | $2.77 | $2.77 | 17,851 |
| 2022-06-16 | $2.94 | $2.95 | $2.73 | $2.85 | $2.85 | 104,503 |
| 2022-06-15 | $2.91 | $3.09 | $2.83 | $3.02 | $3.02 | 193,444 |
| 2022-06-14 | $3.30 | $3.43 | $2.81 | $2.96 | $2.96 | 343,964 |
| 2022-06-13 | $3.71 | $3.79 | $3.22 | $3.26 | $3.26 | 373,050 |
| 2022-06-10 | $3.45 | $3.86 | $3.14 | $3.84 | $3.84 | 1,091,431 |
| 2022-06-09 | $3.00 | $3.65 | $3.00 | $3.52 | $3.52 | 964,501 |
| 2022-06-08 | $2.54 | $3.11 | $2.52 | $3.00 | $3.00 | 718,042 |
| 2022-06-07 | $2.36 | $2.60 | $2.36 | $2.51 | $2.51 | 547,955 |
| 2022-06-06 | $2.30 | $2.42 | $2.27 | $2.36 | $2.36 | 388,543 |
| 2022-06-03 | $2.33 | $2.36 | $2.15 | $2.25 | $2.25 | 478,640 |
| 2022-06-02 | $2.20 | $2.46 | $2.07 | $2.39 | $2.39 | 992,605 |
| 2022-06-01 | $2.48 | $2.55 | $2.22 | $2.25 | $2.25 | 635,693 |
| 2022-05-31 | $2.17 | $2.53 | $2.10 | $2.47 | $2.47 | 1,086,609 |
| 2022-05-27 | $1.99 | $2.26 | $1.96 | $2.19 | $2.19 | 635,944 |
| 2022-05-26 | $1.88 | $2.11 | $1.82 | $2.02 | $2.02 | 819,597 |
| 2022-05-25 | $1.91 | $1.91 | $1.75 | $1.82 | $1.82 | 814,980 |
| 2022-05-24 | $1.92 | $2.00 | $1.90 | $1.95 | $1.95 | 50,903 |
| 2022-05-23 | $2.31 | $2.44 | $1.93 | $2.03 | $2.03 | 1,027,373 |
| 2022-05-20 | $2.87 | $2.99 | $2.26 | $2.37 | $2.37 | 1,840,892 |
| 2022-05-19 | $2.54 | $3.05 | $2.50 | $2.97 | $2.97 | 1,083,808 |
| 2022-05-18 | $2.68 | $2.89 | $2.55 | $2.64 | $2.64 | 520,983 |
| 2022-05-17 | $2.35 | $2.84 | $2.34 | $2.71 | $2.71 | 1,035,601 |
| 2022-05-16 | $2.62 | $2.63 | $2.39 | $2.39 | $2.39 | 530,204 |
| 2022-05-13 | $2.50 | $2.68 | $2.37 | $2.66 | $2.66 | 439,806 |
| 2022-05-12 | $2.50 | $2.62 | $2.35 | $2.44 | $2.44 | 152,344 |
| 2022-05-11 | $2.59 | $2.71 | $2.51 | $2.52 | $2.52 | 261,798 |
| 2022-05-10 | $2.57 | $2.70 | $2.50 | $2.59 | $2.59 | 262,266 |
| 2022-05-09 | $2.94 | $2.94 | $2.60 | $2.63 | $2.63 | 230,146 |
| 2022-05-06 | $2.96 | $3.06 | $2.91 | $2.98 | $2.98 | 254,755 |
| 2022-05-05 | $3.00 | $3.09 | $2.94 | $3.00 | $3.00 | 110,860 |
| 2022-05-04 | $2.94 | $3.05 | $2.81 | $3.00 | $3.00 | 300,290 |
| 2022-05-03 | $2.92 | $2.98 | $2.84 | $2.94 | $2.94 | 197,000 |
| 2022-05-02 | $2.86 | $3.05 | $2.83 | $2.92 | $2.92 | 261,844 |
| 2022-04-29 | $3.12 | $3.18 | $2.83 | $2.89 | $2.89 | 929,228 |
| 2022-04-28 | $3.27 | $3.43 | $2.99 | $3.04 | $3.04 | 607,722 |
| 2022-04-27 | $3.43 | $3.54 | $3.11 | $3.27 | $3.27 | 947,363 |
| 2022-04-26 | $3.58 | $3.68 | $3.32 | $3.46 | $3.46 | 370,787 |
| 2022-04-25 | $3.92 | $4.04 | $3.57 | $3.61 | $3.61 | 433,064 |
| 2022-04-22 | $4.01 | $4.10 | $3.83 | $3.92 | $3.92 | 2,153,939 |
| 2022-04-21 | $4.13 | $4.28 | $3.83 | $4.04 | $4.04 | 2,174,632 |
| 2022-04-20 | $4.10 | $4.38 | $4.03 | $4.05 | $4.05 | 1,238,297 |
| 2022-04-19 | $4.39 | $4.39 | $4.11 | $4.13 | $4.13 | 919,482 |
| 2022-04-18 | $4.32 | $4.49 | $4.29 | $4.44 | $4.44 | 141,844 |
| 2022-04-14 | $4.67 | $4.67 | $4.20 | $4.35 | $4.35 | 2,102,317 |
| 2022-04-13 | $4.23 | $4.78 | $4.17 | $4.69 | $4.69 | 2,452,510 |
| 2022-04-12 | $4.32 | $4.51 | $4.01 | $4.27 | $4.27 | 2,423,638 |
| 2022-04-11 | $4.30 | $4.48 | $3.96 | $4.39 | $4.39 | 1,808,904 |
| 2022-04-08 | $4.76 | $4.76 | $4.23 | $4.38 | $4.38 | 1,222,102 |
| 2022-04-07 | $4.72 | $4.87 | $4.29 | $4.57 | $4.57 | 1,790,151 |
| 2022-04-06 | $4.51 | $4.74 | $4.48 | $4.71 | $4.71 | 382,796 |
| 2022-04-05 | $4.61 | $4.70 | $4.35 | $4.68 | $4.68 | 573,949 |
| 2022-04-04 | $4.73 | $4.91 | $4.19 | $4.76 | $4.76 | 1,319,867 |
| 2022-04-01 | $4.50 | $4.79 | $4.04 | $4.73 | $4.73 | 1,101,754 |
| 2022-03-31 | $4.17 | $4.53 | $4.04 | $4.49 | $4.49 | 706,698 |
| 2022-03-30 | $4.15 | $4.50 | $3.95 | $4.38 | $4.38 | 607,583 |
| 2022-03-29 | $4.26 | $4.38 | $3.99 | $4.11 | $4.11 | 608,724 |
| 2022-03-28 | $4.22 | $4.41 | $4.16 | $4.39 | $4.39 | 101,532 |
| 2022-03-25 | $4.30 | $4.44 | $4.06 | $4.21 | $4.21 | 309,432 |
| 2022-03-24 | $4.21 | $4.60 | $3.92 | $4.59 | $4.59 | 869,146 |
| 2022-03-23 | $4.40 | $4.70 | $4.00 | $4.53 | $4.53 | 470,780 |
| 2022-03-22 | $4.10 | $4.66 | $3.91 | $4.48 | $4.48 | 276,446 |
| 2022-03-21 | $4.55 | $4.76 | $3.61 | $4.10 | $4.10 | 780,821 |
| 2022-03-18 | $4.71 | $4.92 | $3.96 | $4.81 | $4.81 | 358,650 |
| 2022-03-17 | $4.40 | $4.79 | $3.97 | $4.79 | $4.79 | 222,746 |
| 2022-03-16 | $4.37 | $4.74 | $3.90 | $4.50 | $4.50 | 206,339 |
| 2022-03-15 | $4.10 | $4.37 | $4.00 | $4.37 | $4.37 | 46,933 |
| 2022-03-14 | $4.22 | $4.41 | $3.90 | $4.38 | $4.38 | 96,182 |
| 2022-03-11 | $4.18 | $4.45 | $4.18 | $4.43 | $4.43 | 24,001 |
| 2022-03-10 | $4.13 | $4.31 | $3.98 | $4.30 | $4.30 | 46,463 |
| 2022-03-09 | $4.10 | $4.46 | $3.90 | $4.12 | $4.12 | 161,448 |
| 2022-03-08 | $4.08 | $4.25 | $3.87 | $4.15 | $4.15 | 121,742 |
| 2022-03-07 | $4.16 | $4.16 | $3.90 | $4.05 | $4.05 | 23,803 |
| 2022-03-04 | $4.07 | $4.38 | $3.97 | $3.97 | $3.97 | 19,136 |
| 2022-03-03 | $4.16 | $4.20 | $3.91 | $4.15 | $4.15 | 45,130 |
| 2022-03-02 | $4.16 | $4.42 | $4.05 | $4.17 | $4.17 | 56,228 |
| 2022-03-01 | $4.37 | $4.37 | $4.07 | $4.14 | $4.14 | 41,759 |
| 2022-02-28 | $4.42 | $4.43 | $4.11 | $4.38 | $4.38 | 102,393 |
| 2022-02-25 | $4.47 | $4.67 | $4.18 | $4.40 | $4.40 | 91,924 |
| 2022-02-24 | $4.80 | $4.93 | $4.32 | $4.70 | $4.70 | 175,200 |
| 2022-02-23 | $5.19 | $5.56 | $4.18 | $5.00 | $5.00 | 335,986 |
| 2022-02-22 | $5.05 | $5.46 | $4.20 | $5.29 | $5.29 | 243,683 |
| 2022-02-18 | $5.78 | $5.78 | $4.75 | $5.00 | $5.00 | 171,178 |
| 2022-02-17 | $5.93 | $5.93 | $5.41 | $5.71 | $5.71 | 86,997 |
| 2022-02-16 | $5.91 | $6.00 | $5.62 | $5.86 | $5.86 | 41,616 |
| 2022-02-15 | $5.98 | $6.15 | $5.83 | $6.08 | $6.08 | 23,237 |
| 2022-02-14 | $6.28 | $6.35 | $5.76 | $6.00 | $6.00 | 76,676 |
| 2022-02-11 | $5.97 | $6.68 | $5.97 | $6.41 | $6.41 | 154,894 |
| 2022-02-10 | $6.80 | $6.84 | $5.80 | $6.10 | $6.10 | 314,111 |
| 2022-02-09 | $6.82 | $7.09 | $6.15 | $6.97 | $6.97 | 193,155 |
| 2022-02-08 | $6.95 | $7.29 | $6.23 | $6.90 | $6.90 | 158,346 |
| 2022-02-07 | $7.00 | $7.13 | $6.29 | $7.02 | $7.02 | 136,018 |
| 2022-02-04 | $6.93 | $7.30 | $6.45 | $7.10 | $7.10 | 112,975 |
| 2022-02-03 | $6.70 | $7.00 | $6.18 | $6.97 | $6.97 | 102,302 |
| 2022-02-02 | $6.54 | $6.90 | $6.00 | $6.90 | $6.90 | 139,123 |
| 2022-02-01 | $6.42 | $6.88 | $6.40 | $6.75 | $6.75 | 63,867 |
| 2022-01-31 | $6.52 | $6.80 | $5.90 | $6.57 | $6.57 | 129,039 |
| 2022-01-28 | $5.70 | $6.58 | $5.25 | $6.40 | $6.40 | 38,494 |
| 2022-01-27 | $5.86 | $6.15 | $5.62 | $6.13 | $6.13 | 14,307 |
| 2022-01-26 | $5.65 | $6.25 | $5.63 | $5.96 | $5.96 | 28,759 |
| 2022-01-25 | $5.00 | $5.92 | $5.00 | $5.68 | $5.68 | 46,173 |
| 2022-01-24 | $5.13 | $5.32 | $5.00 | $5.00 | $5.00 | 46,300 |
| 2022-01-21 | $5.88 | $6.16 | $5.32 | $5.37 | $5.37 | 37,398 |
| 2022-01-20 | $6.18 | $6.36 | $5.86 | $6.02 | $6.02 | 401,922 |
| 2022-01-19 | $5.76 | $6.49 | $5.76 | $6.01 | $6.01 | 77,284 |
| 2022-01-18 | $6.10 | $6.19 | $5.96 | $6.01 | $6.01 | 14,754 |
| 2022-01-14 | $5.90 | $6.18 | $5.88 | $6.15 | $6.15 | 17,356 |
| 2022-01-13 | $5.90 | $6.68 | $5.90 | $5.95 | $5.95 | 147,099 |
| 2022-01-12 | $5.87 | $6.05 | $5.54 | $5.85 | $5.85 | 51,394 |
| 2022-01-11 | $6.03 | $6.03 | $5.50 | $5.98 | $5.98 | 28,586 |
| 2022-01-10 | $5.80 | $5.85 | $5.55 | $5.85 | $5.85 | 12,582 |
| 2022-01-07 | $5.59 | $5.92 | $5.48 | $5.58 | $5.58 | 20,966 |
| 2022-01-06 | $6.29 | $6.40 | $5.51 | $5.62 | $5.62 | 38,491 |
| 2022-01-05 | $6.13 | $6.46 | $6.00 | $6.12 | $6.12 | 42,948 |
| 2022-01-04 | $6.21 | $6.21 | $5.80 | $5.93 | $5.93 | 14,546 |
| 2022-01-03 | $5.80 | $5.97 | $5.65 | $5.85 | $5.85 | 17,065 |
| 2021-12-31 | $5.87 | $5.87 | $5.60 | $5.68 | $5.68 | 23,183 |
| 2021-12-30 | $5.86 | $6.10 | $5.50 | $5.84 | $5.84 | 39,933 |
| 2021-12-29 | $5.44 | $6.57 | $5.42 | $5.72 | $5.72 | 115,319 |
| 2021-12-28 | $5.39 | $5.44 | $5.22 | $5.39 | $5.39 | 9,252 |
| 2021-12-27 | $5.08 | $5.50 | $5.08 | $5.40 | $5.40 | 21,897 |
| 2021-12-23 | $4.99 | $5.16 | $4.89 | $5.08 | $5.08 | 5,676 |
| 2021-12-22 | $4.82 | $5.00 | $4.77 | $5.00 | $5.00 | 5,727 |
| 2021-12-21 | $4.72 | $4.86 | $4.64 | $4.84 | $4.84 | 5,310 |
| 2021-12-20 | $4.95 | $5.00 | $4.62 | $4.70 | $4.70 | 153,928 |
| 2021-12-17 | $4.79 | $4.91 | $4.65 | $4.91 | $4.91 | 8,498 |
| 2021-12-16 | $4.76 | $4.94 | $4.69 | $4.94 | $4.94 | 18,911 |
| 2021-12-15 | $4.76 | $4.82 | $4.43 | $4.82 | $4.82 | 26,182 |
| 2021-12-14 | $4.98 | $5.00 | $4.75 | $5.00 | $5.00 | 34,744 |
| 2021-12-13 | $4.98 | $5.10 | $4.87 | $5.00 | $5.00 | 27,143 |
| 2021-12-10 | $5.10 | $5.10 | $4.83 | $5.01 | $5.01 | 27,123 |
| 2021-12-09 | $4.85 | $5.00 | $4.85 | $4.99 | $4.99 | 32,809 |
| 2021-12-08 | $5.19 | $5.19 | $4.90 | $4.90 | $4.90 | 61,190 |
| 2021-12-07 | $5.10 | $5.41 | $5.00 | $5.07 | $5.07 | 83,515 |
| 2021-12-06 | $4.74 | $5.20 | $4.55 | $5.06 | $5.06 | 56,225 |
| 2021-12-03 | $5.64 | $5.71 | $4.72 | $4.76 | $4.76 | 106,865 |
| 2021-12-02 | $6.12 | $6.20 | $5.50 | $5.73 | $5.73 | 99,417 |
| 2021-12-01 | $6.20 | $6.49 | $5.83 | $6.12 | $6.12 | 92,244 |
| 2021-11-30 | $6.24 | $6.38 | $5.97 | $6.05 | $6.05 | 102,305 |
| 2021-11-29 | $5.88 | $6.28 | $5.87 | $6.28 | $6.28 | 99,524 |
| 2021-11-26 | $5.73 | $6.03 | $5.73 | $5.88 | $5.88 | 81,685 |
| 2021-11-24 | $5.89 | $6.19 | $5.83 | $5.95 | $5.95 | 90,814 |
| 2021-11-23 | $6.08 | $6.18 | $5.79 | $6.04 | $6.04 | 83,834 |
| 2021-11-22 | $6.09 | $6.20 | $5.67 | $6.15 | $6.15 | 88,875 |
| 2021-11-19 | $6.15 | $6.43 | $5.52 | $6.02 | $6.02 | 74,315 |
| 2021-11-18 | $6.66 | $6.80 | $6.08 | $6.20 | $6.20 | 186,574 |
| 2021-11-17 | $6.67 | $6.94 | $6.25 | $6.66 | $6.66 | 438,658 |
| 2021-11-16 | $6.57 | $6.88 | $6.19 | $6.65 | $6.65 | 397,192 |
| 2021-11-15 | $5.74 | $6.89 | $5.74 | $6.79 | $6.79 | 461,848 |
| 2021-11-12 | $5.56 | $5.87 | $5.56 | $5.79 | $5.79 | 23,559 |
| 2021-11-11 | $6.15 | $6.40 | $5.62 | $5.67 | $5.67 | 317,795 |
| 2021-11-10 | $6.19 | $6.60 | $5.87 | $6.15 | $6.15 | 247,672 |
| 2021-11-09 | $5.94 | $6.60 | $5.85 | $6.24 | $6.24 | 129,571 |
| 2021-11-08 | $5.77 | $6.15 | $5.77 | $5.94 | $5.94 | 69,574 |
| 2021-11-05 | $5.59 | $6.25 | $5.56 | $5.81 | $5.81 | 91,454 |
| 2021-11-04 | $5.92 | $5.93 | $5.52 | $5.68 | $5.68 | 77,855 |
| 2021-11-03 | $5.62 | $6.00 | $5.56 | $5.89 | $5.89 | 92,410 |
| 2021-11-02 | $6.11 | $6.36 | $5.51 | $5.67 | $5.67 | 204,496 |
| 2021-11-01 | $6.11 | $6.81 | $6.01 | $6.15 | $6.15 | 451,197 |
| 2021-10-29 | $5.67 | $6.00 | $5.39 | $5.94 | $5.94 | 138,207 |
| 2021-10-28 | $4.93 | $6.09 | $4.88 | $5.86 | $5.86 | 410,693 |
| 2021-10-27 | $5.06 | $5.17 | $4.75 | $5.07 | $5.07 | 89,174 |
| 2021-10-26 | $4.72 | $5.23 | $4.61 | $5.04 | $5.04 | 219,053 |
| 2021-10-25 | $4.00 | $4.75 | $3.83 | $4.72 | $4.72 | 296,125 |
| 2021-10-22 | $3.70 | $4.30 | $3.69 | $3.99 | $3.99 | 478,654 |
| 2021-10-21 | $3.75 | $4.40 | $3.62 | $3.65 | $3.65 | 495,288 |
| 2021-10-20 | $3.41 | $4.00 | $3.36 | $3.73 | $3.73 | 219,530 |
| 2021-10-19 | $3.55 | $3.61 | $3.22 | $3.43 | $3.43 | 183,902 |
| 2021-10-18 | $3.43 | $3.77 | $3.41 | $3.46 | $3.46 | 27,138 |
| 2021-10-15 | $3.38 | $3.69 | $3.23 | $3.52 | $3.52 | 168,075 |
| 2021-10-14 | $3.54 | $3.69 | $3.32 | $3.41 | $3.41 | 126,294 |
| 2021-10-13 | $3.96 | $4.14 | $3.32 | $3.54 | $3.54 | 302,067 |
| 2021-10-12 | $4.00 | $4.15 | $3.83 | $3.95 | $3.95 | 94,347 |
| 2021-10-11 | $3.72 | $4.10 | $3.72 | $3.97 | $3.97 | 113,075 |
| 2021-10-08 | $3.75 | $3.93 | $3.70 | $3.80 | $3.80 | 20,482 |
| 2021-10-07 | $3.86 | $4.10 | $3.82 | $3.89 | $3.89 | 40,229 |
| 2021-10-06 | $3.62 | $3.85 | $3.62 | $3.76 | $3.76 | 72,030 |
| 2021-10-05 | $3.57 | $3.89 | $3.57 | $3.72 | $3.72 | 40,885 |
| 2021-10-04 | $3.83 | $4.05 | $3.60 | $3.60 | $3.60 | 58,553 |
| 2021-10-01 | $4.33 | $4.33 | $3.86 | $3.97 | $3.97 | 66,144 |
| 2021-09-30 | $3.88 | $4.66 | $3.80 | $4.32 | $4.32 | 330,833 |
| 2021-09-29 | $3.72 | $4.42 | $3.61 | $4.14 | $4.14 | 739,762 |
| 2021-09-28 | $3.75 | $3.75 | $3.54 | $3.58 | $3.58 | 24,059 |
| 2021-09-27 | $3.88 | $3.93 | $3.61 | $3.71 | $3.71 | 53,073 |
| 2021-09-24 | $4.21 | $4.21 | $3.87 | $3.87 | $3.87 | 44,216 |
| 2021-09-23 | $4.10 | $4.15 | $3.98 | $4.07 | $4.07 | 29,606 |
| 2021-09-22 | $3.98 | $4.14 | $3.95 | $4.06 | $4.06 | 63,198 |
| 2021-09-21 | $4.04 | $4.04 | $3.91 | $3.94 | $3.94 | 3,512 |
| 2021-09-20 | $4.05 | $4.18 | $3.96 | $4.01 | $4.01 | 20,332 |
| 2021-09-17 | $4.09 | $4.23 | $4.09 | $4.22 | $4.22 | 4,371 |
| 2021-09-16 | $4.05 | $4.22 | $4.05 | $4.12 | $4.12 | 36,443 |
| 2021-09-15 | $4.17 | $4.22 | $4.04 | $4.08 | $4.08 | 26,773 |
| 2021-09-14 | $4.38 | $4.39 | $4.19 | $4.22 | $4.22 | 27,434 |
| 2021-09-13 | $4.27 | $4.40 | $4.10 | $4.21 | $4.21 | 53,940 |
| 2021-09-10 | $4.27 | $4.44 | $4.24 | $4.31 | $4.31 | 27,491 |
| 2021-09-09 | $4.33 | $4.44 | $4.25 | $4.26 | $4.26 | 60,733 |
| 2021-09-08 | $4.53 | $4.67 | $4.35 | $4.35 | $4.35 | 57,788 |
| 2021-09-07 | $4.66 | $4.86 | $4.33 | $4.51 | $4.51 | 42,646 |
| 2021-09-03 | $4.73 | $4.97 | $4.70 | $4.71 | $4.71 | 31,540 |
| 2021-09-02 | $4.82 | $5.22 | $4.69 | $4.79 | $4.79 | 56,153 |
| 2021-09-01 | $4.79 | $4.95 | $4.58 | $4.69 | $4.69 | 87,168 |
| 2021-08-31 | $4.81 | $5.11 | $4.52 | $4.86 | $4.86 | 306,574 |
| 2021-08-30 | $4.50 | $4.93 | $4.45 | $4.73 | $4.73 | 407,595 |
| 2021-08-27 | $4.52 | $4.60 | $4.40 | $4.45 | $4.45 | 79,044 |
| 2021-08-26 | $4.48 | $4.83 | $4.29 | $4.46 | $4.46 | 158,308 |
| 2021-08-25 | $4.75 | $5.14 | $4.40 | $4.61 | $4.61 | 271,221 |
| 2021-08-24 | $4.76 | $5.29 | $4.64 | $4.68 | $4.68 | 198,597 |
| 2021-08-23 | $4.41 | $4.94 | $4.26 | $4.71 | $4.71 | 85,073 |
| 2021-08-20 | $4.27 | $4.61 | $4.18 | $4.31 | $4.31 | 23,074 |
| 2021-08-19 | $4.55 | $4.60 | $4.35 | $4.47 | $4.47 | 40,103 |
| 2021-08-18 | $4.62 | $4.87 | $4.62 | $4.65 | $4.65 | 20,414 |
| 2021-08-17 | $4.94 | $4.99 | $4.60 | $4.69 | $4.69 | 53,538 |
| 2021-08-16 | $5.01 | $5.11 | $4.70 | $4.99 | $4.99 | 85,475 |
| 2021-08-13 | $5.42 | $5.42 | $5.04 | $5.04 | $5.04 | 14,139 |
| 2021-08-12 | $5.30 | $5.49 | $5.25 | $5.33 | $5.33 | 22,656 |
| 2021-08-11 | $5.49 | $5.60 | $5.20 | $5.40 | $5.40 | 20,864 |
| 2021-08-10 | $5.20 | $5.92 | $5.20 | $5.50 | $5.50 | 69,189 |
| 2021-08-09 | $5.24 | $5.33 | $5.13 | $5.33 | $5.33 | 14,470 |
| 2021-08-06 | $4.98 | $5.44 | $4.98 | $5.06 | $5.06 | 77,611 |
| 2021-08-05 | $5.05 | $5.25 | $4.96 | $5.07 | $5.07 | 57,427 |
| 2021-08-04 | $4.77 | $5.23 | $4.65 | $5.00 | $5.00 | 56,208 |
| 2021-08-03 | $5.35 | $5.40 | $4.60 | $4.86 | $4.86 | 157,488 |
| 2021-08-02 | $5.96 | $6.57 | $5.31 | $5.50 | $5.50 | 838,956 |
| 2021-07-30 | $5.27 | $5.74 | $5.27 | $5.70 | $5.70 | 11,586 |
| 2021-07-29 | $5.68 | $5.72 | $5.58 | $5.63 | $5.63 | 19,337 |
| 2021-07-28 | $5.36 | $5.71 | $5.36 | $5.66 | $5.66 | 53,886 |
| 2021-07-27 | $5.62 | $5.71 | $5.31 | $5.33 | $5.33 | 74,310 |
| 2021-07-26 | $5.57 | $6.00 | $5.51 | $5.63 | $5.63 | 96,028 |
| 2021-07-23 | $6.35 | $6.63 | $5.80 | $5.83 | $5.83 | 318,621 |
| 2021-07-22 | $6.38 | $6.67 | $6.12 | $6.31 | $6.31 | 59,996 |
| 2021-07-21 | $6.12 | $6.79 | $6.06 | $6.42 | $6.42 | 80,283 |
| 2021-07-20 | $6.45 | $6.51 | $6.00 | $6.09 | $6.09 | 50,448 |
| 2021-07-19 | $6.27 | $6.95 | $6.16 | $6.53 | $6.53 | 107,801 |
| 2021-07-16 | $6.41 | $6.93 | $6.20 | $6.44 | $6.44 | 99,027 |
| 2021-07-15 | $5.92 | $7.28 | $5.92 | $6.66 | $6.66 | 314,933 |
| 2021-07-14 | $6.22 | $6.90 | $5.91 | $6.00 | $6.00 | 149,223 |
| 2021-07-13 | $5.92 | $6.58 | $5.80 | $5.99 | $5.99 | 261,420 |
| 2021-07-12 | $5.93 | $6.39 | $5.70 | $5.92 | $5.92 | 119,931 |
| 2021-07-09 | $5.81 | $6.18 | $5.69 | $5.85 | $5.85 | 27,440 |
| 2021-07-08 | $5.54 | $5.69 | $5.51 | $5.64 | $5.64 | 12,259 |
| 2021-07-07 | $5.71 | $5.76 | $5.51 | $5.55 | $5.55 | 34,285 |
| 2021-07-06 | $6.19 | $6.19 | $5.71 | $5.81 | $5.81 | 29,195 |
| 2021-07-02 | $6.18 | $6.47 | $6.18 | $6.18 | $6.18 | 7,940 |
| 2021-07-01 | $6.21 | $6.37 | $6.14 | $6.32 | $6.32 | 10,115 |
| 2021-06-30 | $6.37 | $6.37 | $6.00 | $6.22 | $6.22 | 37,726 |
| 2021-06-29 | $6.81 | $7.00 | $6.17 | $6.27 | $6.27 | 58,400 |
| 2021-06-28 | $6.85 | $7.04 | $6.74 | $7.00 | $7.00 | 15,503 |
| 2021-06-25 | $6.75 | $6.88 | $6.73 | $6.76 | $6.76 | 12,827 |
| 2021-06-24 | $6.29 | $6.75 | $6.29 | $6.73 | $6.73 | 23,205 |
| 2021-06-23 | $6.36 | $6.46 | $6.14 | $6.46 | $6.46 | 62,607 |
| 2021-06-22 | $6.51 | $6.51 | $6.35 | $6.35 | $6.35 | 20,624 |
| 2021-06-21 | $6.35 | $6.54 | $6.30 | $6.37 | $6.37 | 25,185 |
| 2021-06-18 | $6.57 | $6.75 | $6.40 | $6.40 | $6.40 | 31,543 |
| 2021-06-17 | $7.03 | $7.05 | $6.17 | $6.17 | $6.17 | 57,676 |
| 2021-06-16 | $7.21 | $7.25 | $7.05 | $7.05 | $7.05 | 19,834 |
| 2021-06-15 | $7.51 | $7.51 | $7.25 | $7.25 | $7.25 | 7,692 |
| 2021-06-14 | $7.65 | $8.05 | $7.41 | $7.51 | $7.51 | 38,928 |
| 2021-06-11 | $7.89 | $8.41 | $7.70 | $7.82 | $7.82 | 91,710 |
| 2021-06-10 | $7.68 | $7.88 | $7.50 | $7.77 | $7.77 | 17,996 |
| 2021-06-09 | $7.66 | $8.00 | $7.66 | $7.66 | $7.66 | 24,134 |
| 2021-06-08 | $7.66 | $7.77 | $7.30 | $7.65 | $7.65 | 24,511 |
| 2021-06-07 | $8.33 | $8.36 | $7.50 | $7.55 | $7.55 | 49,444 |
| 2021-06-04 | $8.05 | $8.46 | $7.92 | $8.00 | $8.00 | 15,856 |
| 2021-06-03 | $8.93 | $8.93 | $7.91 | $8.20 | $8.20 | 25,624 |
| 2021-06-02 | $8.22 | $8.93 | $8.15 | $8.34 | $8.34 | 86,756 |
| 2021-06-01 | $8.15 | $8.36 | $7.68 | $8.20 | $8.20 | 11,010 |
| 2021-05-28 | $8.13 | $8.41 | $8.02 | $8.18 | $8.18 | 13,405 |
| 2021-05-27 | $8.38 | $8.38 | $7.89 | $8.28 | $8.28 | 15,216 |
| 2021-05-26 | $7.70 | $8.71 | $7.70 | $8.47 | $8.47 | 138,020 |
| 2021-05-25 | $7.28 | $7.71 | $7.23 | $7.64 | $7.64 | 33,771 |
| 2021-05-24 | $7.06 | $7.28 | $6.98 | $7.21 | $7.21 | 12,885 |
| 2021-05-21 | $7.04 | $7.19 | $6.96 | $7.09 | $7.09 | 7,250 |
| 2021-05-20 | $7.01 | $7.17 | $6.90 | $6.97 | $6.97 | 9,779 |
| 2021-05-19 | $6.99 | $7.43 | $6.94 | $7.10 | $7.10 | 8,403 |
| 2021-05-18 | $7.06 | $7.33 | $7.00 | $7.01 | $7.01 | 52,341 |
| 2021-05-17 | $7.16 | $7.26 | $6.96 | $7.22 | $7.22 | 17,893 |
| 2021-05-14 | $6.96 | $7.41 | $6.93 | $7.12 | $7.12 | 50,152 |
| 2021-05-13 | $7.33 | $7.75 | $6.75 | $6.92 | $6.92 | 74,211 |
| 2021-05-12 | $7.72 | $7.90 | $7.06 | $7.25 | $7.25 | 61,290 |
| 2021-05-11 | $8.09 | $8.24 | $7.52 | $7.75 | $7.75 | 98,049 |
| 2021-05-10 | $8.82 | $8.84 | $8.21 | $8.30 | $8.30 | 59,176 |
| 2021-05-07 | $8.97 | $9.00 | $8.75 | $8.81 | $8.81 | 38,542 |
| 2021-05-06 | $8.47 | $9.29 | $8.30 | $8.92 | $8.92 | 101,396 |
| 2021-05-05 | $8.22 | $8.88 | $8.21 | $8.52 | $8.52 | 63,876 |
| 2021-05-04 | $8.44 | $8.66 | $8.10 | $8.37 | $8.37 | 114,966 |
| 2021-05-03 | $8.37 | $8.76 | $8.37 | $8.50 | $8.50 | 73,471 |
| 2021-04-30 | $8.66 | $9.01 | $8.46 | $8.53 | $8.53 | 132,307 |
| 2021-04-29 | $9.16 | $9.64 | $8.52 | $8.71 | $8.71 | 262,415 |
| 2021-04-28 | $9.51 | $9.55 | $8.96 | $9.07 | $9.07 | 166,205 |
| 2021-04-27 | $10.19 | $10.34 | $9.35 | $9.52 | $9.52 | 403,296 |
| 2021-04-26 | $12.30 | $12.62 | $10.52 | $10.90 | $10.90 | 13,996,658 |
| 2021-04-23 | $9.80 | $9.80 | $9.39 | $9.70 | $9.70 | 16,946 |
| 2021-04-22 | $9.78 | $10.03 | $9.30 | $9.63 | $9.63 | 25,724 |
| 2021-04-21 | $8.90 | $10.32 | $8.90 | $10.00 | $10.00 | 89,617 |
| 2021-04-20 | $9.65 | $9.65 | $8.75 | $8.93 | $8.93 | 26,826 |
| 2021-04-19 | $8.59 | $9.55 | $8.57 | $9.49 | $9.49 | 62,547 |
| 2021-04-16 | $8.71 | $9.25 | $8.37 | $8.57 | $8.57 | 71,737 |
| 2021-04-15 | $9.80 | $10.12 | $8.64 | $8.70 | $8.70 | 101,154 |
| 2021-04-14 | $9.11 | $9.91 | $9.01 | $9.66 | $9.66 | 54,604 |
| 2021-04-13 | $8.51 | $9.71 | $8.50 | $9.20 | $9.20 | 120,417 |
| 2021-04-12 | $10.01 | $10.38 | $8.68 | $8.73 | $8.73 | 137,737 |
| 2021-04-09 | $10.01 | $10.54 | $9.37 | $10.22 | $10.22 | 287,259 |
| 2021-04-08 | $11.20 | $11.23 | $10.01 | $10.48 | $10.48 | 378,428 |
| 2021-04-07 | $11.60 | $11.92 | $10.38 | $11.45 | $11.45 | 1,126,073 |
| 2021-04-06 | $14.88 | $18.50 | $11.78 | $12.49 | $12.49 | 49,382,590 |
| 2021-04-05 | $8.86 | $10.02 | $8.25 | $9.31 | $9.31 | 19,583 |
| 2021-04-01 | $8.95 | $9.57 | $8.06 | $8.10 | $8.10 | 11,417 |
| 2021-03-31 | $8.29 | $10.19 | $8.29 | $9.00 | $9.00 | 64,705 |
| 2021-03-30 | $7.80 | $7.81 | $7.80 | $7.81 | $7.81 | 600 |
| 2021-03-29 | $7.79 | $7.79 | $7.74 | $7.74 | $7.74 | 377 |
| 2021-03-26 | $7.45 | $7.45 | $7.31 | $7.45 | $7.45 | 1,303 |
| 2021-03-25 | $8.20 | $8.21 | $7.50 | $7.50 | $7.50 | 3,150 |
| 2021-03-24 | $8.60 | $8.60 | $8.29 | $8.29 | $8.29 | 2,916 |
| 2021-03-23 | $8.66 | $8.83 | $8.66 | $8.67 | $8.67 | 2,178 |
| 2021-03-22 | $9.25 | $9.32 | $9.00 | $9.00 | $9.00 | 3,641 |
| 2021-03-19 | $8.95 | $9.20 | $8.69 | $9.20 | $9.20 | 8,815 |
| 2021-03-18 | $8.80 | $8.81 | $8.61 | $8.62 | $8.62 | 2,765 |
| 2021-03-17 | $8.81 | $9.00 | $8.55 | $8.81 | $8.81 | 9,008 |
| 2021-03-16 | $9.11 | $9.27 | $8.82 | $9.00 | $9.00 | 3,148 |
| 2021-03-15 | $9.30 | $9.33 | $9.05 | $9.05 | $9.05 | 3,913 |
| 2021-03-12 | $9.18 | $9.48 | $9.04 | $9.08 | $9.08 | 2,208 |
| 2021-03-11 | $9.54 | $9.54 | $9.01 | $9.03 | $9.03 | 2,134 |
| 2021-03-10 | $9.34 | $9.74 | $9.00 | $9.26 | $9.26 | 4,175 |
| 2021-03-09 | $9.85 | $10.41 | $9.50 | $9.69 | $9.69 | 4,147 |
| 2021-03-08 | $10.38 | $10.65 | $9.59 | $9.59 | $9.59 | 5,645 |
| 2021-03-05 | $11.02 | $11.40 | $10.15 | $10.26 | $10.26 | 8,294 |
| 2021-03-04 | $10.56 | $10.94 | $10.56 | $10.91 | $10.91 | 4,350 |
| 2021-03-03 | $10.46 | $10.50 | $10.40 | $10.49 | $10.49 | 5,721 |
| 2021-03-02 | $10.19 | $10.48 | $10.19 | $10.46 | $10.46 | 3,790 |
| 2021-03-01 | $9.66 | $10.25 | $9.63 | $10.00 | $10.00 | 9,293 |
| 2021-02-26 | $9.70 | $9.88 | $9.68 | $9.70 | $9.70 | 5,263 |
| 2021-02-25 | $8.98 | $9.21 | $8.98 | $9.21 | $9.21 | 2,814 |
| 2021-02-24 | $9.26 | $9.26 | $8.95 | $9.11 | $9.11 | 6,094 |
| 2021-02-23 | $9.42 | $9.42 | $8.75 | $9.05 | $9.05 | 3,411 |
| 2021-02-22 | $9.94 | $9.94 | $9.50 | $9.50 | $9.50 | 5,867 |
| 2021-02-19 | $10.00 | $10.00 | $9.61 | $9.95 | $9.95 | 3,104 |
| 2021-02-18 | $9.49 | $9.80 | $9.49 | $9.80 | $9.80 | 1,367 |
| 2021-02-17 | $10.05 | $10.20 | $9.91 | $10.00 | $10.00 | 3,438 |
| 2021-02-16 | $10.00 | $10.00 | $9.80 | $9.98 | $9.98 | 4,438 |
| 2021-02-12 | $10.15 | $10.15 | $9.74 | $9.90 | $9.90 | 6,211 |
| 2021-02-11 | $9.41 | $10.10 | $9.02 | $9.46 | $9.46 | 8,391 |
| 2021-02-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 207 |
| 2021-02-09 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 1,152 |
| 2021-02-08 | $10.29 | $10.38 | $9.92 | $9.92 | $9.92 | 1,460 |
| 2021-02-05 | $9.40 | $10.50 | $9.21 | $9.84 | $9.84 | 28,618 |
| 2021-02-04 | $8.81 | $8.91 | $8.79 | $8.91 | $8.91 | 1,111 |
| 2021-02-03 | $8.83 | $8.95 | $8.83 | $8.95 | $8.95 | 2,218 |
| 2021-02-02 | $9.33 | $9.40 | $8.40 | $9.40 | $9.40 | 1,057 |
| 2021-02-01 | $9.29 | $9.29 | $8.91 | $9.26 | $9.26 | 1,629 |
| 2021-01-29 | $8.32 | $9.49 | $8.32 | $9.17 | $9.17 | 11,661 |
| 2021-01-28 | $8.28 | $9.16 | $8.22 | $8.63 | $8.63 | 13,048 |
| 2021-01-27 | $8.54 | $8.54 | $8.51 | $8.51 | $8.51 | 1,826 |
| 2021-01-26 | $8.58 | $9.38 | $8.58 | $9.27 | $9.27 | 1,544 |
| 2021-01-25 | $9.28 | $9.49 | $8.63 | $8.76 | $8.76 | 14,730 |
| 2021-01-22 | $8.87 | $9.54 | $8.87 | $9.11 | $9.11 | 2,551 |
| 2021-01-21 | $9.35 | $9.36 | $9.33 | $9.36 | $9.36 | 1,957 |
| 2021-01-20 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 89 |
| 2021-01-19 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 624 |
| 2021-01-15 | $9.29 | $9.37 | $8.68 | $9.16 | $9.16 | 6,913 |
| 2021-01-14 | $8.69 | $9.15 | $8.69 | $9.15 | $9.15 | 10,236 |
| 2021-01-13 | $9.29 | $9.29 | $8.45 | $8.45 | $8.45 | 8,507 |
| 2021-01-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 4,120 |
| 2021-01-11 | $9.21 | $9.21 | $8.90 | $9.20 | $9.20 | 984 |
| 2021-01-08 | $8.45 | $9.23 | $8.33 | $9.23 | $9.23 | 8,136 |
| 2021-01-07 | $8.68 | $8.90 | $8.30 | $8.86 | $8.86 | 3,578 |
| 2021-01-06 | $8.50 | $8.88 | $8.17 | $8.67 | $8.67 | 11,540 |
| 2021-01-05 | $8.30 | $8.32 | $8.30 | $8.32 | $8.32 | 829 |
| 2021-01-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 169 |
| 2020-12-31 | $8.68 | $8.74 | $8.66 | $8.66 | $8.66 | 1,673 |
| 2020-12-30 | $8.84 | $8.93 | $8.17 | $8.65 | $8.65 | 12,914 |
| 2020-12-29 | $9.30 | $11.81 | $8.80 | $9.23 | $9.23 | 58,124 |
| 2020-12-28 | $9.22 | $9.28 | $9.00 | $9.28 | $9.28 | 1,755 |
| 2020-12-24 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 153 |
| 2020-12-23 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 44 |
| 2020-12-22 | $9.30 | $9.57 | $9.07 | $9.55 | $9.55 | 3,254 |
| 2020-12-21 | $9.59 | $9.59 | $9.30 | $9.50 | $9.50 | 2,444 |
| 2020-12-18 | $9.63 | $9.63 | $9.00 | $9.42 | $9.42 | 3,011 |
| 2020-12-17 | $9.79 | $9.79 | $8.78 | $9.70 | $9.70 | 5,587 |
| 2020-12-16 | $9.56 | $9.95 | $9.51 | $9.79 | $9.79 | 15,792 |
| 2020-12-15 | $8.82 | $10.00 | $8.82 | $9.57 | $9.57 | 40,097 |
| 2020-12-14 | $8.86 | $9.30 | $8.65 | $9.13 | $9.13 | 14,659 |
| 2020-12-11 | $8.93 | $8.93 | $8.38 | $8.68 | $8.68 | 5,842 |
| 2020-12-10 | $8.92 | $8.92 | $8.67 | $8.73 | $8.73 | 2,630 |
| 2020-12-09 | $9.19 | $9.19 | $8.21 | $8.94 | $8.94 | 10,135 |
| 2020-12-08 | $8.55 | $9.08 | $8.55 | $9.08 | $9.08 | 4,663 |
| 2020-12-07 | $8.17 | $8.52 | $8.16 | $8.52 | $8.52 | 7,348 |
| 2020-12-04 | $8.91 | $8.99 | $8.38 | $8.69 | $8.69 | 1,770 |
| 2020-12-03 | $9.34 | $9.34 | $8.50 | $8.92 | $8.92 | 4,497 |
| 2020-12-02 | $8.70 | $9.18 | $8.53 | $8.81 | $8.81 | 3,139 |
| 2020-12-01 | $9.06 | $9.35 | $8.52 | $9.35 | $9.35 | 6,511 |
| 2020-11-30 | $9.26 | $9.26 | $8.76 | $9.06 | $9.06 | 5,298 |
| 2020-11-27 | $8.71 | $9.36 | $8.71 | $9.06 | $9.06 | 4,136 |
| 2020-11-25 | $8.45 | $8.87 | $8.43 | $8.79 | $8.79 | 9,088 |
| 2020-11-24 | $9.00 | $9.10 | $8.43 | $8.46 | $8.46 | 13,760 |
| 2020-11-23 | $9.72 | $9.90 | $8.48 | $8.97 | $8.97 | 19,200 |
| 2020-11-20 | $10.20 | $10.20 | $9.47 | $9.72 | $9.72 | 22,380 |
| 2020-11-19 | $9.81 | $10.29 | $9.60 | $10.23 | $10.23 | 23,165 |
| 2020-11-18 | $9.28 | $10.32 | $8.60 | $10.32 | $10.32 | 42,136 |
| 2020-11-17 | $9.12 | $9.50 | $8.80 | $9.50 | $9.50 | 14,345 |
| 2020-11-16 | $8.52 | $8.79 | $8.24 | $8.79 | $8.79 | 25,251 |
| 2020-11-13 | $8.50 | $8.50 | $7.94 | $8.38 | $8.38 | 10,495 |
| 2020-11-12 | $7.40 | $9.39 | $6.95 | $7.80 | $7.80 | 43,791 |
| 2020-11-11 | $6.82 | $7.10 | $6.65 | $7.09 | $7.09 | 7,529 |
| 2020-11-10 | $6.54 | $6.82 | $6.49 | $6.80 | $6.80 | 5,817 |
| 2020-11-09 | $6.20 | $6.37 | $6.20 | $6.37 | $6.37 | 4,039 |
| 2020-11-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 216 |
| 2020-11-05 | $6.14 | $6.16 | $6.14 | $6.14 | $6.14 | 2,819 |
| 2020-11-04 | $6.17 | $6.17 | $6.10 | $6.14 | $6.14 | 2,775 |
| 2020-11-03 | $6.13 | $6.16 | $6.13 | $6.13 | $6.13 | 7,181 |
| 2020-11-02 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 146 |
| 2020-10-30 | $5.85 | $5.93 | $5.80 | $5.93 | $5.93 | 1,509 |
| 2020-10-29 | $6.14 | $6.15 | $6.14 | $6.15 | $6.15 | 453 |
| 2020-10-28 | $6.16 | $6.16 | $5.98 | $6.15 | $6.15 | 1,504 |
| 2020-10-27 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-10-26 | $5.86 | $5.95 | $5.81 | $5.81 | $5.81 | 4,128 |
| 2020-10-23 | $5.80 | $5.99 | $5.80 | $5.99 | $5.99 | 280 |
| 2020-10-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 31 |
| 2020-10-21 | $5.90 | $5.92 | $5.90 | $5.90 | $5.90 | 3,317 |
| 2020-10-20 | $5.75 | $5.98 | $5.75 | $5.89 | $5.89 | 1,444 |
| 2020-10-19 | $5.94 | $5.94 | $5.73 | $5.76 | $5.76 | 1,443 |
| 2020-10-16 | $5.84 | $5.84 | $5.77 | $5.80 | $5.80 | 817 |
| 2020-10-15 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 746 |
| 2020-10-14 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 30 |
| 2020-10-13 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 7 |
| 2020-10-12 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 7 |
| 2020-10-09 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 79 |
| 2020-10-08 | $5.75 | $6.15 | $5.75 | $6.14 | $6.14 | 1,043 |
| 2020-10-07 | $5.88 | $6.16 | $5.88 | $6.02 | $6.02 | 4,804 |
| 2020-10-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 603 |
| 2020-10-05 | $6.17 | $6.18 | $5.90 | $5.96 | $5.96 | 1,335 |
| 2020-10-02 | $5.45 | $6.00 | $5.24 | $5.91 | $5.91 | 30,717 |
| 2020-10-01 | $5.90 | $5.90 | $5.85 | $5.85 | $5.85 | 1,151 |
| 2020-09-30 | $5.88 | $5.90 | $5.70 | $5.70 | $5.70 | 8,956 |
| 2020-09-29 | $5.80 | $5.80 | $5.70 | $5.70 | $5.70 | 7,750 |
| 2020-09-28 | $6.00 | $6.04 | $5.88 | $5.88 | $5.88 | 1,144 |
| 2020-09-25 | $6.28 | $6.28 | $5.96 | $6.00 | $6.00 | 6,421 |
| 2020-09-24 | $6.00 | $6.30 | $6.00 | $6.05 | $6.05 | 7,087 |
| 2020-09-23 | $6.20 | $6.40 | $6.20 | $6.40 | $6.40 | 8,809 |
| 2020-09-22 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 205 |
| 2020-09-21 | $5.95 | $6.73 | $5.95 | $6.21 | $6.21 | 19,116 |
| 2020-09-18 | $6.02 | $6.09 | $6.00 | $6.00 | $6.00 | 1,033 |
| 2020-09-17 | $5.64 | $6.10 | $5.50 | $5.95 | $5.95 | 13,783 |
| 2020-09-16 | $5.82 | $6.13 | $5.56 | $5.90 | $5.90 | 18,605 |
| 2020-09-15 | $5.95 | $6.08 | $5.80 | $6.00 | $6.00 | 2,456 |
| 2020-09-14 | $5.91 | $5.94 | $5.80 | $5.80 | $5.80 | 1,723 |
| 2020-09-11 | $5.78 | $5.95 | $5.75 | $5.95 | $5.95 | 1,796 |
| 2020-09-10 | $5.90 | $6.15 | $5.90 | $5.90 | $5.90 | 7,249 |
| 2020-09-09 | $5.99 | $6.00 | $5.88 | $5.88 | $5.88 | 7,622 |
| 2020-09-08 | $6.30 | $6.31 | $5.83 | $5.84 | $5.84 | 10,360 |
| 2020-09-04 | $6.01 | $6.58 | $6.01 | $6.19 | $6.19 | 6,376 |
| 2020-09-03 | $6.50 | $6.50 | $6.00 | $6.12 | $6.12 | 7,692 |
| 2020-09-02 | $6.79 | $6.79 | $6.50 | $6.50 | $6.50 | 3,416 |
| 2020-09-01 | $6.80 | $6.80 | $6.70 | $6.77 | $6.77 | 10,240 |
| 2020-08-31 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 598 |
| 2020-08-28 | $7.00 | $7.20 | $7.00 | $7.20 | $7.20 | 2,088 |
| 2020-08-27 | $7.38 | $7.38 | $7.00 | $7.00 | $7.00 | 10,270 |
| 2020-08-26 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 222 |
| 2020-08-25 | $7.10 | $7.57 | $7.10 | $7.57 | $7.57 | 6,250 |
| 2020-08-24 | $7.22 | $7.58 | $7.00 | $7.07 | $7.07 | 10,924 |
| 2020-08-21 | $7.26 | $7.69 | $7.02 | $7.69 | $7.69 | 4,977 |
| 2020-08-20 | $8.00 | $8.69 | $7.46 | $7.70 | $7.70 | 96,157 |
| 2020-08-19 | $7.44 | $7.75 | $7.25 | $7.74 | $7.74 | 13,777 |
| 2020-08-18 | $7.14 | $7.46 | $7.00 | $7.30 | $7.30 | 6,967 |
| 2020-08-17 | $7.30 | $7.30 | $6.91 | $7.25 | $7.25 | 8,638 |
| 2020-08-14 | $7.08 | $7.30 | $6.66 | $7.30 | $7.30 | 31,974 |
| 2020-08-13 | $8.15 | $9.63 | $6.21 | $7.91 | $7.91 | 552,354 |
| 2020-08-12 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 8,718 |
| 2020-08-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 24 |
| 2020-08-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 168 |
| 2020-08-07 | $6.41 | $6.41 | $6.00 | $6.00 | $6.00 | 1,637 |
| 2020-08-06 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2020-08-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 8 |
| 2020-08-04 | $6.16 | $6.32 | $6.14 | $6.14 | $6.14 | 1,113 |
| 2020-08-03 | $6.00 | $6.52 | $6.00 | $6.11 | $6.11 | 2,193 |
| 2020-07-31 | $5.95 | $6.20 | $5.87 | $5.87 | $5.87 | 8,464 |
| 2020-07-30 | $6.00 | $6.30 | $5.85 | $5.85 | $5.85 | 6,798 |
| 2020-07-29 | $6.28 | $6.28 | $6.05 | $6.05 | $6.05 | 1,744 |
| 2020-07-28 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 79 |
| 2020-07-27 | $6.28 | $6.66 | $6.28 | $6.66 | $6.66 | 3,907 |
| 2020-07-24 | $6.27 | $6.27 | $6.18 | $6.18 | $6.18 | 800 |
| 2020-07-23 | $6.36 | $6.44 | $6.19 | $6.19 | $6.19 | 7,537 |
| 2020-07-22 | $6.25 | $6.25 | $6.17 | $6.17 | $6.17 | 608 |
| 2020-07-21 | $5.86 | $6.34 | $5.86 | $6.34 | $6.34 | 635 |
| 2020-07-20 | $6.24 | $6.24 | $6.21 | $6.21 | $6.21 | 986 |
| 2020-07-17 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 480 |
| 2020-07-16 | $6.56 | $6.56 | $6.19 | $6.19 | $6.19 | 3,000 |
| 2020-07-15 | $5.98 | $6.41 | $5.91 | $6.31 | $6.31 | 9,200 |
| 2020-07-14 | $6.20 | $6.20 | $6.10 | $6.10 | $6.10 | 2,800 |
| 2020-07-13 | $6.18 | $6.22 | $6.09 | $6.12 | $6.12 | 2,200 |
| 2020-07-10 | $6.10 | $6.25 | $6.10 | $6.24 | $6.25 | 3,200 |
| 2020-07-09 | $6.07 | $6.30 | $6.07 | $6.12 | $6.12 | 2,200 |
| 2020-07-08 | $5.94 | $6.30 | $5.86 | $6.22 | $6.22 | 5,800 |
| 2020-07-07 | $6.12 | $6.34 | $6.12 | $6.34 | $6.34 | 2,600 |
| 2020-07-06 | $6.15 | $6.18 | $6.15 | $6.18 | $6.18 | 520 |
| 2020-07-02 | $6.10 | $6.20 | $6.10 | $6.16 | $6.16 | 2,300 |
| 2020-07-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 100 |
| 2020-06-30 | $6.18 | $6.25 | $6.10 | $6.11 | $6.11 | 4,300 |
| 2020-06-29 | $6.28 | $6.28 | $6.10 | $6.11 | $6.11 | 2,400 |
| 2020-06-26 | $6.21 | $6.26 | $6.00 | $6.26 | $6.26 | 8,208 |
| 2020-06-25 | $6.00 | $6.25 | $5.97 | $6.24 | $6.24 | 10,348 |
| 2020-06-24 | $6.03 | $6.15 | $6.00 | $6.10 | $6.10 | 22,027 |
| 2020-06-23 | $6.10 | $6.18 | $6.10 | $6.14 | $6.14 | 3,193 |
| 2020-06-22 | $6.20 | $6.20 | $6.05 | $6.10 | $6.10 | 6,619 |
| 2020-06-19 | $6.25 | $6.25 | $6.10 | $6.20 | $6.20 | 26,972 |
| 2020-06-18 | $6.33 | $6.88 | $6.16 | $6.16 | $6.16 | 2,158 |
| 2020-06-17 | $6.20 | $6.29 | $6.10 | $6.18 | $6.18 | 2,399 |
| 2020-06-16 | $6.45 | $6.90 | $6.10 | $6.10 | $6.10 | 38,212 |
| 2020-06-15 | $6.30 | $6.50 | $6.00 | $6.48 | $6.48 | 35,651 |
| 2020-06-12 | $6.16 | $6.30 | $6.02 | $6.15 | $6.15 | 5,947 |
| 2020-06-11 | $6.25 | $6.33 | $6.00 | $6.00 | $6.00 | 32,193 |
| 2020-06-10 | $6.40 | $6.40 | $6.23 | $6.25 | $6.25 | 25,353 |
| 2020-06-09 | $6.46 | $6.50 | $6.20 | $6.21 | $6.21 | 15,087 |
| 2020-06-08 | $6.74 | $6.74 | $6.38 | $6.40 | $6.40 | 10,379 |
| 2020-06-05 | $7.00 | $7.00 | $6.50 | $6.55 | $6.55 | 42,645 |
| 2020-06-04 | $6.55 | $7.12 | $6.55 | $7.04 | $7.04 | 36,813 |
| 2020-06-03 | $7.03 | $7.05 | $6.90 | $7.00 | $7.00 | 20,379 |
| 2020-06-02 | $6.93 | $7.25 | $6.78 | $6.98 | $6.98 | 41,882 |
| 2020-06-01 | $7.00 | $7.05 | $6.80 | $6.80 | $6.80 | 21,266 |
| 2020-05-29 | $6.75 | $7.47 | $6.65 | $6.81 | $6.81 | 91,835 |
| 2020-05-28 | $6.60 | $7.55 | $6.45 | $6.78 | $6.78 | 102,256 |
| 2020-05-27 | $6.55 | $6.61 | $6.40 | $6.52 | $6.52 | 22,280 |
| 2020-05-26 | $6.24 | $6.35 | $6.18 | $6.28 | $6.28 | 48,004 |
| 2020-05-22 | $5.99 | $6.49 | $5.99 | $6.24 | $6.24 | 25,631 |
| 2020-05-21 | $6.45 | $6.50 | $5.55 | $5.55 | $5.55 | 46,640 |
| 2020-05-20 | $6.36 | $6.95 | $6.27 | $6.55 | $6.55 | 19,056 |
| 2020-05-19 | $6.75 | $6.75 | $6.40 | $6.40 | $6.40 | 10,162 |
| 2020-05-18 | $7.00 | $7.00 | $6.16 | $6.54 | $6.54 | 42,579 |
| 2020-05-15 | $6.59 | $7.42 | $5.63 | $7.10 | $7.10 | 23,493 |
| 2020-05-14 | $7.57 | $7.59 | $6.81 | $7.01 | $7.01 | 20,362 |
| 2020-05-13 | $7.65 | $8.00 | $7.45 | $7.45 | $7.45 | 12,744 |
| 2020-05-12 | $8.51 | $8.65 | $8.18 | $8.18 | $8.18 | 25,051 |
| 2020-05-11 | $9.89 | $9.91 | $8.24 | $8.95 | $8.95 | 19,062 |
| 2020-05-08 | $9.00 | $10.02 | $8.00 | $9.55 | $9.55 | 71,960 |
| 2020-05-07 | $6.76 | $8.92 | $6.76 | $8.92 | $8.92 | 54,645 |
| 2020-05-06 | $7.39 | $7.39 | $6.45 | $6.75 | $6.75 | 78,275 |
| 2020-05-05 | $9.77 | $9.90 | $8.90 | $8.90 | $8.90 | 6,463 |
| 2020-05-04 | $9.50 | $9.57 | $9.50 | $9.50 | $9.50 | 2,100 |
| 2020-05-01 | $10.32 | $10.32 | $9.50 | $10.24 | $10.24 | 23,283 |
| 2020-04-30 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 202 |
| 2020-04-29 | $10.45 | $10.45 | $10.35 | $10.36 | $10.36 | 5,645 |
| 2020-04-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2020-04-27 | $10.45 | $10.45 | $10.38 | $10.45 | $10.45 | 1,630 |
| 2020-04-24 | $10.36 | $10.45 | $10.36 | $10.45 | $10.45 | 56,500 |
| 2020-04-23 | $10.34 | $10.35 | $10.34 | $10.34 | $10.34 | 2,017 |
| 2020-04-22 | $10.40 | $10.40 | $10.32 | $10.35 | $10.35 | 190,276 |
| 2020-04-21 | $10.35 | $10.36 | $10.32 | $10.34 | $10.34 | 269,484 |
| 2020-04-20 | $10.41 | $10.41 | $10.39 | $10.40 | $10.40 | 7,550 |
| 2020-04-17 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 4,155 |
| 2020-04-16 | $10.47 | $10.47 | $10.34 | $10.34 | $10.34 | 32,339 |
| 2020-04-15 | $10.35 | $10.36 | $10.32 | $10.35 | $10.35 | 5,917 |
| 2020-04-14 | $10.40 | $10.50 | $10.30 | $10.35 | $10.35 | 12,529 |
| 2020-04-13 | $10.75 | $10.75 | $10.32 | $10.35 | $10.35 | 20,781 |
| 2020-04-09 | $10.75 | $10.75 | $10.31 | $10.34 | $10.34 | 20,498 |
| 2020-04-08 | $10.75 | $10.75 | $10.33 | $10.33 | $10.33 | 10,022 |
| 2020-04-07 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 361 |
| 2020-04-06 | $10.27 | $10.32 | $10.26 | $10.31 | $10.31 | 5,748 |
| 2020-04-03 | $10.24 | $10.27 | $10.16 | $10.26 | $10.26 | 231,756 |
| 2020-04-02 | $10.27 | $10.27 | $10.19 | $10.24 | $10.24 | 2,920 |
| 2020-04-01 | $10.27 | $10.27 | $10.26 | $10.27 | $10.27 | 6,027 |
| 2020-03-31 | $10.30 | $10.30 | $10.19 | $10.23 | $10.23 | 1,291 |
| 2020-03-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-03-27 | $10.10 | $10.22 | $10.00 | $10.05 | $10.05 | 118,481 |
| 2020-03-26 | $10.05 | $11.00 | $10.05 | $10.20 | $10.20 | 4,032 |
| 2020-03-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,006 |
| 2020-03-24 | $9.90 | $9.95 | $9.82 | $9.95 | $9.95 | 23,037 |
| 2020-03-23 | $9.99 | $9.99 | $9.90 | $9.90 | $9.90 | 1,381 |
| 2020-03-20 | $10.00 | $10.00 | $9.89 | $9.89 | $9.89 | 1,205 |
| 2020-03-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2020-03-18 | $10.26 | $10.30 | $10.10 | $10.30 | $10.30 | 1,116 |
| 2020-03-17 | $10.30 | $10.30 | $9.68 | $10.10 | $10.10 | 16,151 |
| 2020-03-16 | $10.30 | $10.30 | $10.15 | $10.15 | $10.15 | 1,301 |
| 2020-03-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2020-03-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 225 |
| 2020-03-11 | $10.27 | $10.28 | $10.24 | $10.24 | $10.24 | 40,802 |
| 2020-03-10 | $10.24 | $10.26 | $10.24 | $10.24 | $10.24 | 25,300 |
| 2020-03-09 | $10.26 | $10.26 | $10.20 | $10.24 | $10.24 | 48,900 |
| 2020-03-06 | $10.30 | $10.31 | $10.30 | $10.30 | $10.30 | 10,905 |
| 2020-03-05 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 10,010 |
| 2020-03-04 | $10.30 | $10.31 | $10.30 | $10.30 | $10.30 | 65,224 |
| 2020-03-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 5,007 |
| 2020-03-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 102 |
| 2020-02-28 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 5 |
| 2020-02-27 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 200 |
| 2020-02-26 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 6,000 |
| 2020-02-25 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2020-02-24 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2020-02-21 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2020-02-20 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2020-02-19 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 10,536 |
| 2020-02-18 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 5,010 |
| 2020-02-14 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 2 |
| 2020-02-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 90 |
| 2020-02-12 | $10.29 | $10.29 | $10.28 | $10.29 | $10.29 | 12,103 |
| 2020-02-11 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 10,026 |
| 2020-02-10 | $10.25 | $10.29 | $10.25 | $10.29 | $10.29 | 20,406 |
| 2020-02-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-02-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-02-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-02-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5,001 |
| 2020-01-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2020-01-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2020-01-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2020-01-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2020-01-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2020-01-23 | $10.21 | $10.22 | $10.20 | $10.20 | $10.20 | 18,350 |
| 2020-01-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2020-01-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 300 |
| 2020-01-17 | $10.30 | $10.30 | $10.26 | $10.26 | $10.26 | 701 |
| 2020-01-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-01-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-01-14 | $10.22 | $10.25 | $10.22 | $10.25 | $10.25 | 2,500 |
| 2020-01-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2020-01-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2020-01-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 158,024 |
| 2020-01-08 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 7,900 |
| 2020-01-07 | $10.20 | $10.20 | $10.15 | $10.20 | $10.20 | 61,502 |
| 2020-01-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2020-01-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2020-01-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2 |
| 2019-12-31 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,122 |
| 2019-12-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 6,986 |
| 2019-12-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 421 |
| 2019-12-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 9,656 |
| 2019-12-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-12-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 45 |
| 2019-12-20 | $10.13 | $10.14 | $10.10 | $10.12 | $10.12 | 54,601 |
| 2019-12-19 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-12-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 30,000 |
| 2019-12-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-12-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-12-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 3,000 |
| 2019-12-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 5,005 |
| 2019-12-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-12-10 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 3,542 |
| 2019-12-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 58 |
| 2019-12-06 | $10.13 | $10.15 | $10.13 | $10.14 | $10.14 | 3,502 |
| 2019-12-05 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 8,798 |
| 2019-12-04 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 104 |
| 2019-12-03 | $10.13 | $10.13 | $10.11 | $10.12 | $10.12 | 70,000 |
| 2019-12-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 6,503 |
| 2019-11-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-11-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 5,000 |
| 2019-11-26 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 25,101 |
| 2019-11-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 47,200 |
| 2019-11-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-11-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-11-20 | $10.10 | $10.12 | $10.00 | $10.12 | $10.12 | 30,700 |
| 2019-11-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 13,661 |
| 2019-11-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-11-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-11-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-11-13 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 2,170 |
| 2019-11-12 | $10.05 | $10.15 | $10.05 | $10.15 | $10.15 | 5,600 |
| 2019-11-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-11-08 | $10.11 | $10.11 | $10.08 | $10.10 | $10.10 | 106,539 |
| 2019-11-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 74,704 |
| 2019-11-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100 |
| 2019-11-05 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 300 |
| 2019-11-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2019-11-01 | $10.11 | $10.14 | $10.10 | $10.14 | $10.14 | 21,496 |
| 2019-10-31 | $9.77 | $10.15 | $9.77 | $10.15 | $10.15 | 499 |
| 2019-10-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 6 |
| 2019-10-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-10-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-10-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-10-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-10-23 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 5,200 |
| 2019-10-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-10-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-10-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 8 |
| 2019-10-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-10-16 | $10.14 | $10.20 | $10.14 | $10.20 | $10.20 | 1,405 |
| 2019-10-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-10-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-10-11 | $10.08 | $10.15 | $10.08 | $10.15 | $10.15 | 600 |
| 2019-10-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 298 |
| 2019-10-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-10-08 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 200 |
| 2019-10-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-10-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-10-03 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 10,001 |
| 2019-10-02 | $10.04 | $10.39 | $10.04 | $10.35 | $10.35 | 282,376 |
| 2019-10-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-09-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-09-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 3,499 |
| 2019-09-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2019-09-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-09-24 | $10.56 | $10.56 | $10.10 | $10.15 | $10.15 | 1,200 |
| 2019-09-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-09-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2019-09-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2019-09-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-09-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-09-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-09-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-09-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-09-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-09-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-09-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-09-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-09-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 600 |
| 2019-09-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,400 |
| 2019-09-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-08-30 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 1,600 |
| 2019-08-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2019-08-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2019-08-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1 |
| 2019-08-26 | $10.06 | $10.14 | $10.06 | $10.14 | $10.14 | 5,200 |
| 2019-08-23 | $10.15 | $10.15 | $10.08 | $10.09 | $10.09 | 3,000 |
| 2019-08-22 | $10.05 | $10.09 | $10.05 | $10.09 | $10.09 | 800 |
| 2019-08-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 200 |
| 2019-08-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-08-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-08-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1 |
| 2019-08-15 | $10.02 | $10.08 | $10.00 | $10.08 | $10.08 | 32,102 |
| 2019-08-14 | $11.33 | $11.33 | $10.00 | $10.06 | $10.06 | 2,219 |
| 2019-08-13 | $10.01 | $10.09 | $10.01 | $10.09 | $10.09 | 110,400 |
| 2019-08-12 | $10.01 | $10.09 | $10.01 | $10.09 | $10.09 | 110,400 |
| 2019-08-09 | $10.01 | $10.09 | $10.01 | $10.09 | $10.09 | 110,402 |
| 2019-08-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2019-08-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 55 |
| 2019-08-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 56 |
| 2019-08-05 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 100 |
| 2019-08-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2019-08-01 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 27,639 |
| 2019-07-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2019-07-30 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 2,001 |
| 2019-07-29 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 5,100 |
| 2019-07-26 | $10.03 | $10.06 | $10.02 | $10.06 | $10.06 | 4,104 |
| 2019-07-25 | $10.06 | $10.06 | $10.03 | $10.03 | $10.03 | 4,459 |
| 2019-07-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-07-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 25,005 |
| 2019-07-22 | $10.00 | $10.08 | $10.00 | $10.08 | $10.08 | 42,454 |
| 2019-07-19 | $10.00 | $10.08 | $10.00 | $10.08 | $10.08 | 300 |
| 2019-07-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 417,296 |
| 2019-07-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-07-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 15,990 |
| 2019-07-15 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 910 |
| 2019-07-12 | $10.10 | $10.10 | $10.03 | $10.05 | $10.05 | 5,964 |
| 2019-07-11 | $10.00 | $10.10 | $10.00 | $10.09 | $10.09 | 201,800 |
| 2019-07-10 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1,448 |
| 2019-07-09 | $10.29 | $10.29 | $10.25 | $10.25 | $10.25 | 368 |
| 2019-07-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-07-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 439 |
| 2019-07-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-07-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5,100 |
| 2019-07-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 10 |
| 2019-06-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-06-27 | $10.23 | $10.23 | $9.93 | $10.19 | $10.19 | 1,611 |
| 2019-06-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 15 |
| 2019-06-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2019-06-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 6 |
| 2019-06-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-06-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2019-06-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2019-06-14 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 3 |
| 2019-06-13 | $10.22 | $10.22 | $10.11 | $10.14 | $10.14 | 702 |
| 2019-06-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-06-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2019-06-10 | $10.07 | $10.07 | $10.00 | $10.00 | $10.00 | 552 |
| 2019-06-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4,500 |
| 2019-06-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,400 |
| 2019-06-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-06-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 48 |
| 2019-05-31 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-05-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-05-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-05-28 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 11,688 |
| 2019-05-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-05-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2019-05-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-05-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-05-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-05-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 400 |
| 2019-05-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2019-05-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2019-05-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-04-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 22 |
| 2019-04-29 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 4,000 |
| 2019-04-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 20 |
| 2019-04-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 12,100 |
| 2019-04-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2019-04-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-04-22 | $10.00 | $10.00 | $9.90 | $9.97 | $9.97 | 12,702 |
| 2019-04-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-04-17 | $9.88 | $10.24 | $9.84 | $10.05 | $10.05 | 74,226 |
| 2019-04-16 | $9.88 | $9.93 | $9.84 | $9.84 | $9.84 | 3,496 |
| 2019-04-15 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 138,811 |
| 2019-04-12 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 235,664 |
| 2019-04-11 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 60,563 |
| 2019-04-10 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 43,211 |
| 2019-04-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5 |
| 2019-04-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2019-04-05 | $9.78 | $9.83 | $9.78 | $9.80 | $9.80 | 17,157 |
| 2019-04-04 | $9.80 | $9.84 | $9.79 | $9.79 | $9.79 | 385,984 |
| 2019-04-03 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 23,400 |
| 2019-04-02 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 12,073 |
| 2019-04-01 | $9.59 | $9.82 | $9.59 | $9.82 | $9.82 | 191,056 |
| 2019-03-29 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 36,229 |
| 2019-03-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2019-03-27 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 34,989 |
| 2019-03-26 | $9.79 | $9.83 | $9.79 | $9.81 | $9.81 | 45,600 |
| 2019-03-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 52 |
| 2019-03-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 13 |
| 2019-03-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 51 |
| 2019-03-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2019-03-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 6 |
| 2019-03-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2019-03-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 53,900 |
| 2019-03-12 | $9.79 | $9.85 | $9.79 | $9.85 | $9.85 | 105,803 |
| 2019-03-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 19,500 |
| 2019-03-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2019-03-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 11,600 |
Scienjoy Holding Corporation - Class A (SJ) News Headlines
Recent Scienjoy Holding Corporation - Class A (SJ) News
Similar Companies to Scienjoy Holding Corporation - Class A (SJ) 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 | -- | -- | -- |