Transphorm Inc (TGAN) Exchange: OTCQX
Data as of April 24, 2024
$4.83 ($-0.02) -0.41%
Transphorm Inc - Daily Information
Click for more stock information on Transphorm Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $4.84 |
| Previous Close | $4.83 |
| High | $4.89 |
| Low | $4.81 |
| Adjusted Open | $4.84 |
| Previous Adjusted Close | $4.83 |
| Adjusted High | $4.89 |
| Adjusted Low | $4.81 |
About Transphorm Inc (TGAN)
Transphorm, Inc., a global leader in the GaN revolution, designs and manufactures high performance and high reliability GaN semiconductors for high voltage power conversion applications. Having one of the largest Power GaN IP portfolios of more than 1,000 owned or licensed patents, Transphorm produces the industry’s first JEDEC and AEC-Q101 qualified high voltage GaN semiconductor devices. Transphorm’s vertically integrated device business model allows for innovation at every development stage: design, fabrication, device, and application support. Transphorm’s innovations are moving power electronics beyond the limitations of silicon to achieve over 99% efficiency, 40% more power density and 20% lower system cost. Transphorm is headquartered in Goleta, California and has manufacturing operations in Goleta and Aizu, Japan.
Invest in Transphorm Inc (TGAN)
Historical Stock Data for Transphorm Inc (TGAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $4.84 | $4.89 | $4.81 | $4.83 | $4.83 | 199,885 |
| 2024-04-23 | $4.83 | $4.90 | $4.77 | $4.85 | $4.85 | 265,142 |
| 2024-04-22 | $4.78 | $4.87 | $4.72 | $4.82 | $4.82 | 157,306 |
| 2024-04-19 | $4.80 | $4.82 | $4.60 | $4.79 | $4.79 | 382,906 |
| 2024-04-18 | $4.81 | $4.83 | $4.80 | $4.80 | $4.80 | 144,874 |
| 2024-04-17 | $4.82 | $4.84 | $4.80 | $4.80 | $4.80 | 236,132 |
| 2024-04-16 | $4.82 | $4.83 | $4.80 | $4.81 | $4.81 | 158,219 |
| 2024-04-15 | $4.87 | $4.87 | $4.81 | $4.82 | $4.82 | 190,606 |
| 2024-04-12 | $4.88 | $4.88 | $4.86 | $4.86 | $4.86 | 94,258 |
| 2024-04-11 | $4.90 | $4.90 | $4.88 | $4.88 | $4.88 | 107,626 |
| 2024-04-10 | $4.89 | $4.90 | $4.88 | $4.90 | $4.90 | 143,805 |
| 2024-04-09 | $4.91 | $4.92 | $4.88 | $4.91 | $4.91 | 208,782 |
| 2024-04-08 | $4.92 | $4.92 | $4.89 | $4.90 | $4.90 | 213,030 |
| 2024-04-05 | $4.92 | $4.93 | $4.91 | $4.92 | $4.92 | 56,702 |
| 2024-04-04 | $4.90 | $4.93 | $4.90 | $4.92 | $4.92 | 116,881 |
| 2024-04-03 | $4.91 | $4.91 | $4.90 | $4.90 | $4.90 | 97,971 |
| 2024-04-02 | $4.90 | $4.91 | $4.90 | $4.91 | $4.91 | 137,377 |
| 2024-04-01 | $4.90 | $4.92 | $4.90 | $4.91 | $4.91 | 127,127 |
| 2024-03-28 | $4.91 | $4.91 | $4.90 | $4.91 | $4.91 | 119,713 |
| 2024-03-27 | $4.91 | $4.91 | $4.90 | $4.90 | $4.90 | 79,708 |
| 2024-03-26 | $4.91 | $4.92 | $4.90 | $4.90 | $4.90 | 158,964 |
| 2024-03-25 | $4.90 | $4.91 | $4.90 | $4.90 | $4.90 | 335,343 |
| 2024-03-22 | $4.90 | $4.92 | $4.89 | $4.91 | $4.91 | 396,319 |
| 2024-03-21 | $4.92 | $4.92 | $4.90 | $4.91 | $4.91 | 255,098 |
| 2024-03-20 | $4.91 | $4.92 | $4.91 | $4.91 | $4.91 | 66,514 |
| 2024-03-19 | $4.90 | $4.92 | $4.90 | $4.92 | $4.92 | 239,413 |
| 2024-03-18 | $4.89 | $4.92 | $4.89 | $4.91 | $4.91 | 276,913 |
| 2024-03-15 | $4.88 | $4.91 | $4.88 | $4.90 | $4.90 | 320,146 |
| 2024-03-14 | $4.92 | $4.93 | $4.88 | $4.88 | $4.88 | 215,275 |
| 2024-03-13 | $4.87 | $4.93 | $4.87 | $4.93 | $4.93 | 267,764 |
| 2024-03-12 | $4.81 | $4.90 | $4.80 | $4.89 | $4.89 | 316,651 |
| 2024-03-11 | $4.81 | $4.82 | $4.80 | $4.80 | $4.80 | 231,023 |
| 2024-03-08 | $4.82 | $4.82 | $4.80 | $4.80 | $4.80 | 163,736 |
| 2024-03-07 | $4.81 | $4.85 | $4.81 | $4.82 | $4.82 | 186,234 |
| 2024-03-06 | $4.82 | $4.83 | $4.80 | $4.80 | $4.80 | 93,241 |
| 2024-03-05 | $4.81 | $4.83 | $4.80 | $4.81 | $4.81 | 151,335 |
| 2024-03-04 | $4.80 | $4.84 | $4.80 | $4.84 | $4.84 | 243,110 |
| 2024-03-01 | $4.82 | $4.82 | $4.80 | $4.81 | $4.81 | 169,511 |
| 2024-02-29 | $4.85 | $4.85 | $4.80 | $4.81 | $4.81 | 163,515 |
| 2024-02-28 | $4.85 | $4.86 | $4.81 | $4.82 | $4.82 | 180,997 |
| 2024-02-27 | $4.87 | $4.92 | $4.85 | $4.85 | $4.85 | 225,821 |
| 2024-02-26 | $4.87 | $4.89 | $4.86 | $4.87 | $4.87 | 108,533 |
| 2024-02-23 | $4.87 | $4.87 | $4.84 | $4.86 | $4.86 | 342,849 |
| 2024-02-22 | $4.89 | $4.90 | $4.86 | $4.90 | $4.90 | 317,198 |
| 2024-02-21 | $4.86 | $4.88 | $4.85 | $4.88 | $4.88 | 202,156 |
| 2024-02-20 | $4.89 | $4.92 | $4.87 | $4.88 | $4.88 | 378,556 |
| 2024-02-16 | $4.90 | $4.93 | $4.88 | $4.90 | $4.90 | 327,115 |
| 2024-02-15 | $4.93 | $4.96 | $4.90 | $4.92 | $4.92 | 319,110 |
| 2024-02-14 | $4.94 | $4.94 | $4.91 | $4.92 | $4.92 | 112,920 |
| 2024-02-13 | $4.90 | $4.92 | $4.89 | $4.89 | $4.89 | 208,075 |
| 2024-02-12 | $4.91 | $4.94 | $4.89 | $4.91 | $4.91 | 256,162 |
| 2024-02-09 | $4.89 | $4.96 | $4.88 | $4.91 | $4.91 | 274,870 |
| 2024-02-08 | $4.88 | $4.90 | $4.86 | $4.88 | $4.88 | 185,493 |
| 2024-02-07 | $4.87 | $4.88 | $4.86 | $4.86 | $4.86 | 273,567 |
| 2024-02-06 | $4.85 | $4.88 | $4.85 | $4.87 | $4.87 | 276,464 |
| 2024-02-05 | $4.84 | $4.87 | $4.84 | $4.86 | $4.86 | 433,074 |
| 2024-02-02 | $4.86 | $4.88 | $4.82 | $4.84 | $4.84 | 573,044 |
| 2024-02-01 | $4.84 | $4.87 | $4.83 | $4.85 | $4.85 | 503,298 |
| 2024-01-31 | $4.86 | $4.87 | $4.84 | $4.84 | $4.84 | 343,686 |
| 2024-01-30 | $4.88 | $4.89 | $4.86 | $4.87 | $4.87 | 213,165 |
| 2024-01-29 | $4.86 | $4.90 | $4.85 | $4.90 | $4.90 | 246,972 |
| 2024-01-26 | $4.85 | $4.89 | $4.85 | $4.87 | $4.87 | 250,012 |
| 2024-01-25 | $4.83 | $4.86 | $4.83 | $4.86 | $4.86 | 311,261 |
| 2024-01-24 | $4.84 | $4.85 | $4.81 | $4.83 | $4.83 | 415,067 |
| 2024-01-23 | $4.84 | $4.85 | $4.80 | $4.82 | $4.82 | 413,068 |
| 2024-01-22 | $4.85 | $4.86 | $4.81 | $4.82 | $4.82 | 926,023 |
| 2024-01-19 | $4.83 | $4.88 | $4.82 | $4.83 | $4.83 | 566,902 |
| 2024-01-18 | $4.81 | $4.86 | $4.80 | $4.86 | $4.86 | 2,139,462 |
| 2024-01-17 | $4.80 | $4.84 | $4.80 | $4.81 | $4.81 | 2,601,630 |
| 2024-01-16 | $4.79 | $4.83 | $4.78 | $4.81 | $4.81 | 1,274,660 |
| 2024-01-12 | $4.77 | $4.82 | $4.76 | $4.80 | $4.80 | 759,209 |
| 2024-01-11 | $4.79 | $4.80 | $4.69 | $4.77 | $4.77 | 7,605,103 |
| 2024-01-10 | $3.79 | $3.79 | $3.71 | $3.79 | $3.79 | 35,977 |
| 2024-01-09 | $3.75 | $3.81 | $3.73 | $3.79 | $3.79 | 35,916 |
| 2024-01-08 | $3.77 | $3.85 | $3.72 | $3.82 | $3.82 | 45,082 |
| 2024-01-05 | $3.84 | $3.89 | $3.72 | $3.72 | $3.72 | 57,165 |
| 2024-01-04 | $3.90 | $3.92 | $3.79 | $3.89 | $3.89 | 37,168 |
| 2024-01-03 | $3.97 | $3.97 | $3.89 | $3.91 | $3.91 | 66,793 |
| 2024-01-02 | $3.61 | $4.02 | $3.56 | $3.99 | $3.99 | 100,756 |
| 2023-12-29 | $3.77 | $3.78 | $3.60 | $3.65 | $3.65 | 53,330 |
| 2023-12-28 | $3.69 | $3.85 | $3.69 | $3.74 | $3.74 | 49,054 |
| 2023-12-27 | $3.75 | $3.85 | $3.68 | $3.74 | $3.74 | 62,491 |
| 2023-12-26 | $3.73 | $3.78 | $3.62 | $3.75 | $3.75 | 65,928 |
| 2023-12-22 | $3.52 | $3.73 | $3.52 | $3.73 | $3.73 | 84,312 |
| 2023-12-21 | $3.24 | $3.56 | $3.18 | $3.52 | $3.52 | 105,946 |
| 2023-12-20 | $3.20 | $3.41 | $3.15 | $3.24 | $3.24 | 68,148 |
| 2023-12-19 | $3.22 | $3.22 | $3.10 | $3.20 | $3.20 | 92,456 |
| 2023-12-18 | $3.25 | $3.25 | $3.20 | $3.22 | $3.22 | 62,052 |
| 2023-12-15 | $3.18 | $3.29 | $2.82 | $3.26 | $3.26 | 414,594 |
| 2023-12-14 | $3.01 | $3.20 | $2.99 | $3.18 | $3.18 | 110,262 |
| 2023-12-13 | $2.81 | $3.02 | $2.76 | $3.01 | $3.01 | 89,484 |
| 2023-12-12 | $2.72 | $2.89 | $2.68 | $2.81 | $2.81 | 81,099 |
| 2023-12-11 | $2.94 | $3.02 | $2.70 | $2.75 | $2.75 | 126,473 |
| 2023-12-08 | $2.99 | $3.00 | $2.93 | $2.94 | $2.94 | 28,816 |
| 2023-12-07 | $2.93 | $3.06 | $2.69 | $3.00 | $3.00 | 82,503 |
| 2023-12-06 | $2.92 | $3.02 | $2.88 | $2.93 | $2.93 | 37,397 |
| 2023-12-05 | $3.05 | $3.13 | $2.85 | $2.92 | $2.92 | 109,172 |
| 2023-12-04 | $3.04 | $3.07 | $2.95 | $3.07 | $3.07 | 30,620 |
| 2023-12-01 | $3.07 | $3.10 | $3.01 | $3.04 | $3.04 | 56,854 |
| 2023-11-30 | $2.92 | $3.10 | $2.90 | $3.10 | $3.10 | 81,003 |
| 2023-11-29 | $2.92 | $2.95 | $2.86 | $2.92 | $2.92 | 31,045 |
| 2023-11-28 | $2.94 | $3.01 | $2.91 | $2.92 | $2.92 | 32,581 |
| 2023-11-27 | $2.82 | $2.97 | $2.82 | $2.94 | $2.94 | 117,884 |
| 2023-11-24 | $2.77 | $2.90 | $2.77 | $2.85 | $2.85 | 17,098 |
| 2023-11-22 | $2.67 | $2.81 | $2.62 | $2.77 | $2.77 | 51,881 |
| 2023-11-21 | $2.91 | $2.94 | $2.64 | $2.67 | $2.67 | 56,806 |
| 2023-11-20 | $2.93 | $3.05 | $2.88 | $2.95 | $2.95 | 101,876 |
| 2023-11-17 | $2.74 | $2.99 | $2.65 | $2.93 | $2.93 | 111,347 |
| 2023-11-16 | $2.77 | $2.77 | $2.72 | $2.74 | $2.74 | 16,290 |
| 2023-11-15 | $2.68 | $2.85 | $2.62 | $2.77 | $2.77 | 96,768 |
| 2023-11-14 | $2.58 | $2.70 | $2.57 | $2.70 | $2.70 | 63,507 |
| 2023-11-13 | $2.50 | $2.63 | $2.40 | $2.58 | $2.58 | 46,750 |
| 2023-11-10 | $2.56 | $2.60 | $2.47 | $2.51 | $2.51 | 44,009 |
| 2023-11-09 | $2.67 | $2.67 | $2.56 | $2.56 | $2.56 | 32,012 |
| 2023-11-08 | $2.55 | $2.70 | $2.47 | $2.67 | $2.67 | 54,342 |
| 2023-11-07 | $2.44 | $2.58 | $2.40 | $2.55 | $2.55 | 38,536 |
| 2023-11-06 | $2.66 | $2.66 | $2.43 | $2.44 | $2.44 | 43,184 |
| 2023-11-03 | $2.62 | $2.70 | $2.55 | $2.66 | $2.66 | 47,350 |
| 2023-11-02 | $2.50 | $2.61 | $2.43 | $2.57 | $2.57 | 30,242 |
| 2023-11-01 | $2.61 | $2.61 | $2.46 | $2.50 | $2.50 | 25,092 |
| 2023-10-31 | $2.52 | $2.64 | $2.50 | $2.61 | $2.61 | 60,283 |
| 2023-10-30 | $2.33 | $2.55 | $2.30 | $2.52 | $2.52 | 58,786 |
| 2023-10-27 | $2.36 | $2.41 | $2.28 | $2.32 | $2.32 | 29,102 |
| 2023-10-26 | $2.42 | $2.42 | $2.33 | $2.36 | $2.36 | 21,993 |
| 2023-10-25 | $2.66 | $2.66 | $2.41 | $2.42 | $2.42 | 45,731 |
| 2023-10-24 | $2.52 | $2.71 | $2.52 | $2.66 | $2.66 | 58,657 |
| 2023-10-23 | $2.45 | $2.55 | $2.39 | $2.52 | $2.52 | 56,555 |
| 2023-10-20 | $2.27 | $2.48 | $2.25 | $2.40 | $2.40 | 90,278 |
| 2023-10-19 | $2.33 | $2.37 | $2.27 | $2.27 | $2.27 | 42,444 |
| 2023-10-18 | $2.33 | $2.39 | $2.23 | $2.36 | $2.36 | 48,781 |
| 2023-10-17 | $2.23 | $2.43 | $2.23 | $2.33 | $2.33 | 52,245 |
| 2023-10-16 | $2.16 | $2.26 | $2.16 | $2.23 | $2.23 | 41,253 |
| 2023-10-13 | $2.17 | $2.19 | $2.11 | $2.16 | $2.16 | 28,969 |
| 2023-10-12 | $2.15 | $2.21 | $2.13 | $2.17 | $2.17 | 31,076 |
| 2023-10-11 | $2.21 | $2.24 | $2.10 | $2.19 | $2.19 | 28,818 |
| 2023-10-10 | $2.18 | $2.27 | $2.14 | $2.21 | $2.21 | 45,332 |
| 2023-10-09 | $2.17 | $2.23 | $2.05 | $2.18 | $2.18 | 53,177 |
| 2023-10-06 | $2.13 | $2.26 | $2.13 | $2.18 | $2.18 | 44,136 |
| 2023-10-05 | $1.98 | $2.16 | $1.97 | $2.14 | $2.14 | 79,382 |
| 2023-10-04 | $2.11 | $2.13 | $1.94 | $1.98 | $1.98 | 68,693 |
| 2023-10-03 | $2.25 | $2.30 | $2.09 | $2.11 | $2.11 | 52,732 |
| 2023-10-02 | $2.24 | $2.50 | $2.24 | $2.26 | $2.26 | 31,413 |
| 2023-09-29 | $2.34 | $2.44 | $2.21 | $2.22 | $2.22 | 52,652 |
| 2023-09-28 | $2.42 | $2.48 | $2.32 | $2.34 | $2.34 | 23,213 |
| 2023-09-27 | $2.43 | $2.47 | $2.31 | $2.42 | $2.42 | 28,522 |
| 2023-09-26 | $2.45 | $2.46 | $2.42 | $2.43 | $2.43 | 16,934 |
| 2023-09-25 | $2.28 | $2.45 | $2.22 | $2.41 | $2.41 | 36,458 |
| 2023-09-22 | $2.21 | $2.45 | $2.21 | $2.28 | $2.28 | 65,043 |
| 2023-09-21 | $2.43 | $2.43 | $2.32 | $2.35 | $2.35 | 21,132 |
| 2023-09-20 | $2.46 | $2.63 | $2.44 | $2.45 | $2.45 | 42,296 |
| 2023-09-19 | $2.44 | $2.51 | $2.44 | $2.46 | $2.46 | 18,072 |
| 2023-09-18 | $2.45 | $2.54 | $2.41 | $2.48 | $2.48 | 37,652 |
| 2023-09-15 | $2.55 | $2.55 | $2.44 | $2.44 | $2.44 | 151,091 |
| 2023-09-14 | $2.47 | $2.57 | $2.47 | $2.55 | $2.55 | 28,027 |
| 2023-09-13 | $2.51 | $2.54 | $2.41 | $2.45 | $2.45 | 32,193 |
| 2023-09-12 | $2.45 | $2.57 | $2.39 | $2.49 | $2.49 | 30,073 |
| 2023-09-11 | $2.43 | $2.46 | $2.27 | $2.43 | $2.43 | 39,569 |
| 2023-09-08 | $2.43 | $2.45 | $2.29 | $2.42 | $2.42 | 38,636 |
| 2023-09-07 | $2.44 | $2.44 | $2.32 | $2.36 | $2.36 | 79,639 |
| 2023-09-06 | $2.52 | $2.52 | $2.26 | $2.46 | $2.46 | 71,974 |
| 2023-09-05 | $2.61 | $2.84 | $2.51 | $2.52 | $2.52 | 61,463 |
| 2023-09-01 | $2.73 | $2.76 | $2.56 | $2.61 | $2.61 | 38,275 |
| 2023-08-31 | $2.80 | $2.80 | $2.71 | $2.73 | $2.73 | 34,450 |
| 2023-08-30 | $3.03 | $3.03 | $2.73 | $2.80 | $2.80 | 60,176 |
| 2023-08-29 | $2.80 | $2.97 | $2.76 | $2.93 | $2.93 | 42,909 |
| 2023-08-28 | $2.77 | $2.86 | $2.73 | $2.81 | $2.81 | 31,186 |
| 2023-08-25 | $2.73 | $2.80 | $2.67 | $2.77 | $2.77 | 25,250 |
| 2023-08-24 | $2.84 | $2.84 | $2.70 | $2.73 | $2.73 | 58,665 |
| 2023-08-23 | $2.71 | $2.84 | $2.65 | $2.82 | $2.82 | 39,352 |
| 2023-08-22 | $2.75 | $2.75 | $2.51 | $2.66 | $2.66 | 42,765 |
| 2023-08-21 | $2.72 | $2.76 | $2.59 | $2.61 | $2.61 | 33,645 |
| 2023-08-18 | $2.65 | $2.77 | $2.54 | $2.72 | $2.72 | 78,723 |
| 2023-08-17 | $2.80 | $2.80 | $2.50 | $2.65 | $2.65 | 108,298 |
| 2023-08-16 | $2.85 | $2.85 | $2.76 | $2.77 | $2.77 | 69,706 |
| 2023-08-15 | $2.93 | $2.93 | $2.74 | $2.83 | $2.83 | 68,990 |
| 2023-08-14 | $2.80 | $2.94 | $2.78 | $2.90 | $2.90 | 41,995 |
| 2023-08-11 | $2.80 | $2.92 | $2.72 | $2.81 | $2.81 | 41,921 |
| 2023-08-10 | $2.90 | $2.92 | $2.54 | $2.81 | $2.81 | 148,574 |
| 2023-08-09 | $2.90 | $2.94 | $2.81 | $2.87 | $2.87 | 69,068 |
| 2023-08-08 | $2.88 | $2.91 | $2.80 | $2.84 | $2.84 | 54,261 |
| 2023-08-07 | $3.03 | $3.03 | $2.86 | $2.88 | $2.88 | 32,847 |
| 2023-08-04 | $3.05 | $3.10 | $2.98 | $2.99 | $2.99 | 39,253 |
| 2023-08-03 | $2.95 | $3.15 | $2.89 | $3.07 | $3.07 | 141,166 |
| 2023-08-02 | $3.07 | $3.07 | $2.98 | $2.98 | $2.98 | 62,401 |
| 2023-08-01 | $3.10 | $3.15 | $3.05 | $3.10 | $3.10 | 45,132 |
| 2023-07-31 | $3.09 | $3.13 | $3.06 | $3.12 | $3.12 | 72,458 |
| 2023-07-28 | $3.09 | $3.16 | $3.03 | $3.06 | $3.06 | 120,424 |
| 2023-07-27 | $3.14 | $3.14 | $3.00 | $3.04 | $3.04 | 66,174 |
| 2023-07-26 | $3.08 | $3.16 | $3.03 | $3.08 | $3.08 | 67,417 |
| 2023-07-25 | $3.00 | $3.07 | $3.00 | $3.01 | $3.01 | 86,554 |
| 2023-07-24 | $3.12 | $3.12 | $3.01 | $3.02 | $3.02 | 40,901 |
| 2023-07-21 | $3.13 | $3.18 | $3.02 | $3.11 | $3.11 | 108,625 |
| 2023-07-20 | $3.05 | $3.17 | $3.05 | $3.11 | $3.11 | 33,177 |
| 2023-07-19 | $3.29 | $3.30 | $3.06 | $3.12 | $3.12 | 34,164 |
| 2023-07-18 | $3.12 | $3.39 | $3.12 | $3.24 | $3.24 | 75,998 |
| 2023-07-17 | $3.01 | $3.12 | $3.00 | $3.12 | $3.12 | 28,028 |
| 2023-07-14 | $3.10 | $3.10 | $3.00 | $3.02 | $3.02 | 31,420 |
| 2023-07-13 | $3.10 | $3.12 | $3.03 | $3.11 | $3.11 | 18,047 |
| 2023-07-12 | $3.12 | $3.15 | $3.00 | $3.05 | $3.05 | 75,929 |
| 2023-07-11 | $3.10 | $3.13 | $3.08 | $3.12 | $3.12 | 15,216 |
| 2023-07-10 | $3.03 | $3.15 | $3.01 | $3.11 | $3.11 | 29,774 |
| 2023-07-07 | $3.11 | $3.12 | $2.99 | $3.00 | $3.00 | 79,351 |
| 2023-07-06 | $3.30 | $3.30 | $2.95 | $3.05 | $3.05 | 76,518 |
| 2023-07-05 | $3.45 | $3.45 | $3.33 | $3.33 | $3.33 | 28,891 |
| 2023-07-03 | $3.40 | $3.42 | $3.31 | $3.40 | $3.40 | 26,301 |
| 2023-06-30 | $3.52 | $3.52 | $3.32 | $3.40 | $3.40 | 102,280 |
| 2023-06-29 | $3.50 | $3.58 | $3.41 | $3.50 | $3.50 | 42,790 |
| 2023-06-28 | $3.46 | $3.64 | $3.35 | $3.51 | $3.51 | 71,621 |
| 2023-06-27 | $3.52 | $3.75 | $3.51 | $3.73 | $3.73 | 87,331 |
| 2023-06-26 | $3.44 | $3.62 | $3.41 | $3.57 | $3.57 | 77,065 |
| 2023-06-23 | $3.71 | $3.72 | $3.32 | $3.44 | $3.44 | 706,115 |
| 2023-06-22 | $3.79 | $4.00 | $3.62 | $3.79 | $3.79 | 78,141 |
| 2023-06-21 | $3.92 | $4.09 | $3.76 | $3.82 | $3.82 | 614,221 |
| 2023-06-20 | $3.86 | $4.06 | $3.86 | $3.97 | $3.97 | 42,478 |
| 2023-06-16 | $4.00 | $4.00 | $3.84 | $3.91 | $3.91 | 79,656 |
| 2023-06-15 | $3.67 | $4.01 | $3.65 | $3.91 | $3.91 | 49,808 |
| 2023-06-14 | $4.07 | $4.09 | $3.93 | $3.93 | $3.93 | 39,699 |
| 2023-06-13 | $3.89 | $4.09 | $3.89 | $4.08 | $4.08 | 55,216 |
| 2023-06-12 | $4.09 | $4.13 | $3.87 | $4.02 | $4.02 | 38,399 |
| 2023-06-09 | $3.85 | $4.09 | $3.85 | $4.03 | $4.03 | 31,642 |
| 2023-06-08 | $3.89 | $4.19 | $3.51 | $3.99 | $3.99 | 46,619 |
| 2023-06-07 | $4.12 | $4.18 | $3.85 | $4.06 | $4.06 | 54,003 |
| 2023-06-06 | $3.86 | $4.15 | $3.86 | $4.12 | $4.12 | 62,362 |
| 2023-06-05 | $3.96 | $4.09 | $3.96 | $3.98 | $3.98 | 22,832 |
| 2023-06-02 | $3.80 | $4.14 | $3.59 | $4.11 | $4.11 | 40,855 |
| 2023-06-01 | $3.85 | $3.99 | $3.78 | $3.82 | $3.82 | 39,949 |
| 2023-05-31 | $4.01 | $4.05 | $3.80 | $3.93 | $3.93 | 58,716 |
| 2023-05-30 | $4.49 | $4.49 | $3.95 | $4.01 | $4.01 | 31,928 |
| 2023-05-26 | $3.85 | $4.25 | $3.85 | $4.23 | $4.23 | 38,629 |
| 2023-05-25 | $3.79 | $3.85 | $3.61 | $3.85 | $3.85 | 17,917 |
| 2023-05-24 | $3.60 | $3.78 | $3.59 | $3.70 | $3.70 | 26,294 |
| 2023-05-23 | $3.72 | $3.85 | $3.57 | $3.80 | $3.80 | 41,479 |
| 2023-05-22 | $3.83 | $3.95 | $3.70 | $3.75 | $3.75 | 85,604 |
| 2023-05-19 | $3.84 | $3.85 | $3.75 | $3.84 | $3.84 | 17,950 |
| 2023-05-18 | $3.85 | $3.85 | $3.71 | $3.81 | $3.81 | 28,182 |
| 2023-05-17 | $3.90 | $3.95 | $3.82 | $3.88 | $3.88 | 43,272 |
| 2023-05-16 | $3.72 | $3.93 | $3.63 | $3.93 | $3.93 | 53,549 |
| 2023-05-15 | $3.70 | $3.79 | $3.59 | $3.73 | $3.73 | 31,197 |
| 2023-05-12 | $3.70 | $3.74 | $3.62 | $3.73 | $3.73 | 22,242 |
| 2023-05-11 | $3.66 | $3.76 | $3.59 | $3.73 | $3.73 | 34,897 |
| 2023-05-10 | $3.45 | $3.66 | $3.31 | $3.66 | $3.66 | 23,959 |
| 2023-05-09 | $3.42 | $3.49 | $3.25 | $3.40 | $3.40 | 37,632 |
| 2023-05-08 | $3.39 | $3.45 | $3.34 | $3.45 | $3.45 | 15,388 |
| 2023-05-05 | $3.33 | $3.46 | $3.33 | $3.41 | $3.41 | 20,694 |
| 2023-05-04 | $3.29 | $3.38 | $3.29 | $3.33 | $3.33 | 15,533 |
| 2023-05-03 | $3.20 | $3.51 | $3.20 | $3.39 | $3.39 | 54,007 |
| 2023-05-02 | $3.14 | $3.34 | $3.02 | $3.23 | $3.23 | 43,151 |
| 2023-05-01 | $3.06 | $3.17 | $3.01 | $3.14 | $3.14 | 18,019 |
| 2023-04-28 | $2.86 | $3.09 | $2.86 | $3.07 | $3.07 | 25,172 |
| 2023-04-27 | $2.75 | $2.87 | $2.75 | $2.81 | $2.81 | 36,279 |
| 2023-04-26 | $2.90 | $2.93 | $2.70 | $2.71 | $2.71 | 26,510 |
| 2023-04-25 | $2.97 | $3.18 | $2.79 | $2.81 | $2.81 | 21,431 |
| 2023-04-24 | $3.04 | $3.12 | $2.91 | $2.94 | $2.94 | 25,630 |
| 2023-04-21 | $3.11 | $3.33 | $3.00 | $3.01 | $3.01 | 58,754 |
| 2023-04-20 | $3.15 | $3.25 | $3.14 | $3.22 | $3.22 | 14,977 |
| 2023-04-19 | $3.17 | $3.24 | $3.16 | $3.18 | $3.18 | 11,498 |
| 2023-04-18 | $3.36 | $3.36 | $3.21 | $3.22 | $3.22 | 14,893 |
| 2023-04-17 | $3.30 | $3.35 | $3.30 | $3.33 | $3.33 | 14,289 |
| 2023-04-14 | $3.30 | $3.40 | $3.21 | $3.26 | $3.26 | 23,640 |
| 2023-04-13 | $3.47 | $3.47 | $3.25 | $3.31 | $3.31 | 28,741 |
| 2023-04-12 | $3.46 | $3.51 | $3.32 | $3.35 | $3.35 | 23,066 |
| 2023-04-11 | $3.57 | $3.57 | $3.50 | $3.53 | $3.53 | 11,572 |
| 2023-04-10 | $3.51 | $3.67 | $3.50 | $3.54 | $3.54 | 30,871 |
| 2023-04-06 | $3.55 | $3.61 | $3.48 | $3.57 | $3.57 | 16,443 |
| 2023-04-05 | $3.73 | $3.86 | $3.45 | $3.50 | $3.50 | 37,253 |
| 2023-04-04 | $3.93 | $3.93 | $3.65 | $3.70 | $3.70 | 14,359 |
| 2023-04-03 | $3.71 | $4.08 | $3.71 | $3.92 | $3.92 | 34,800 |
| 2023-03-31 | $3.76 | $4.04 | $3.70 | $3.99 | $3.99 | 51,911 |
| 2023-03-30 | $3.85 | $3.98 | $3.64 | $3.71 | $3.71 | 41,794 |
| 2023-03-29 | $4.06 | $4.06 | $3.86 | $3.90 | $3.90 | 21,273 |
| 2023-03-28 | $4.10 | $4.27 | $3.90 | $3.95 | $3.95 | 22,315 |
| 2023-03-27 | $4.13 | $4.29 | $4.02 | $4.07 | $4.07 | 13,813 |
| 2023-03-24 | $4.40 | $4.40 | $4.11 | $4.11 | $4.11 | 32,134 |
| 2023-03-23 | $4.56 | $4.56 | $4.35 | $4.45 | $4.45 | 20,527 |
| 2023-03-22 | $4.97 | $4.97 | $4.52 | $4.56 | $4.56 | 387,448 |
| 2023-03-21 | $4.97 | $5.08 | $4.91 | $5.03 | $5.03 | 29,554 |
| 2023-03-20 | $4.43 | $5.10 | $4.22 | $4.92 | $4.92 | 95,424 |
| 2023-03-17 | $4.08 | $4.59 | $3.97 | $4.56 | $4.56 | 122,988 |
| 2023-03-16 | $4.02 | $4.41 | $3.96 | $4.19 | $4.19 | 23,996 |
| 2023-03-15 | $4.07 | $4.10 | $3.97 | $4.01 | $4.01 | 26,260 |
| 2023-03-14 | $4.09 | $4.27 | $4.02 | $4.11 | $4.11 | 32,154 |
| 2023-03-13 | $3.79 | $4.04 | $3.70 | $3.96 | $3.96 | 14,360 |
| 2023-03-10 | $4.08 | $4.08 | $3.78 | $3.79 | $3.79 | 24,798 |
| 2023-03-09 | $4.24 | $4.24 | $4.05 | $4.10 | $4.10 | 18,681 |
| 2023-03-08 | $4.20 | $4.25 | $4.16 | $4.25 | $4.25 | 14,731 |
| 2023-03-07 | $4.21 | $4.25 | $4.15 | $4.20 | $4.20 | 16,200 |
| 2023-03-06 | $4.10 | $4.26 | $4.08 | $4.16 | $4.16 | 37,132 |
| 2023-03-03 | $3.88 | $4.03 | $3.64 | $4.02 | $4.02 | 42,441 |
| 2023-03-02 | $3.61 | $3.89 | $3.58 | $3.79 | $3.79 | 34,905 |
| 2023-03-01 | $3.79 | $3.79 | $3.60 | $3.62 | $3.62 | 21,973 |
| 2023-02-28 | $3.80 | $3.81 | $3.75 | $3.78 | $3.78 | 33,862 |
| 2023-02-27 | $4.00 | $4.03 | $3.75 | $3.81 | $3.81 | 23,160 |
| 2023-02-24 | $3.99 | $4.07 | $3.70 | $3.74 | $3.74 | 28,482 |
| 2023-02-23 | $4.00 | $4.08 | $3.89 | $3.89 | $3.89 | 11,761 |
| 2023-02-22 | $4.07 | $4.08 | $3.90 | $3.90 | $3.90 | 17,884 |
| 2023-02-21 | $4.01 | $4.08 | $3.80 | $3.80 | $3.80 | 28,390 |
| 2023-02-17 | $4.13 | $4.23 | $3.95 | $4.01 | $4.01 | 24,615 |
| 2023-02-16 | $4.15 | $4.15 | $4.01 | $4.01 | $4.01 | 26,259 |
| 2023-02-15 | $4.20 | $4.82 | $4.15 | $4.19 | $4.19 | 20,687 |
| 2023-02-14 | $4.39 | $4.39 | $4.15 | $4.15 | $4.15 | 26,136 |
| 2023-02-13 | $4.32 | $4.42 | $4.24 | $4.38 | $4.38 | 22,875 |
| 2023-02-10 | $4.31 | $4.51 | $4.15 | $4.16 | $4.16 | 19,638 |
| 2023-02-09 | $4.40 | $4.48 | $4.31 | $4.34 | $4.34 | 21,311 |
| 2023-02-08 | $4.63 | $4.63 | $4.25 | $4.32 | $4.32 | 16,598 |
| 2023-02-07 | $4.30 | $4.47 | $4.30 | $4.45 | $4.45 | 14,363 |
| 2023-02-06 | $4.21 | $4.45 | $4.21 | $4.31 | $4.31 | 16,928 |
| 2023-02-03 | $4.52 | $4.68 | $4.05 | $4.21 | $4.21 | 73,027 |
| 2023-02-02 | $4.50 | $4.63 | $4.40 | $4.45 | $4.45 | 40,919 |
| 2023-02-01 | $4.68 | $4.68 | $4.24 | $4.45 | $4.45 | 73,984 |
| 2023-01-31 | $4.81 | $4.81 | $4.58 | $4.66 | $4.66 | 34,947 |
| 2023-01-30 | $4.90 | $4.91 | $4.76 | $4.79 | $4.79 | 20,762 |
| 2023-01-27 | $4.93 | $5.17 | $4.84 | $4.86 | $4.86 | 20,640 |
| 2023-01-26 | $5.11 | $5.11 | $4.86 | $5.00 | $5.00 | 8,765 |
| 2023-01-25 | $4.94 | $5.04 | $4.81 | $5.04 | $5.04 | 17,999 |
| 2023-01-24 | $4.90 | $5.17 | $4.86 | $5.04 | $5.04 | 13,288 |
| 2023-01-23 | $5.08 | $5.26 | $4.83 | $5.19 | $5.19 | 26,312 |
| 2023-01-20 | $5.04 | $5.20 | $4.99 | $5.12 | $5.12 | 20,810 |
| 2023-01-19 | $5.02 | $5.04 | $4.90 | $4.95 | $4.95 | 11,447 |
| 2023-01-18 | $5.11 | $5.11 | $4.91 | $5.01 | $5.01 | 8,035 |
| 2023-01-17 | $4.90 | $5.54 | $4.90 | $5.11 | $5.11 | 26,924 |
| 2023-01-13 | $4.68 | $4.93 | $4.67 | $4.86 | $4.86 | 10,096 |
| 2023-01-12 | $4.67 | $4.76 | $4.61 | $4.67 | $4.67 | 18,142 |
| 2023-01-11 | $4.86 | $5.01 | $4.62 | $4.63 | $4.63 | 33,257 |
| 2023-01-10 | $4.73 | $4.91 | $4.72 | $4.87 | $4.87 | 11,960 |
| 2023-01-09 | $5.09 | $5.20 | $4.71 | $4.72 | $4.72 | 27,436 |
| 2023-01-06 | $5.20 | $5.34 | $5.06 | $5.06 | $5.06 | 28,748 |
| 2023-01-05 | $5.20 | $5.31 | $5.10 | $5.11 | $5.11 | 17,254 |
| 2023-01-04 | $5.15 | $5.37 | $5.11 | $5.18 | $5.18 | 24,370 |
| 2023-01-03 | $5.42 | $5.42 | $5.16 | $5.34 | $5.34 | 16,382 |
| 2022-12-30 | $5.52 | $5.60 | $5.22 | $5.44 | $5.44 | 35,934 |
| 2022-12-29 | $5.32 | $5.58 | $5.31 | $5.54 | $5.54 | 15,402 |
| 2022-12-28 | $5.25 | $5.48 | $5.13 | $5.27 | $5.27 | 10,757 |
| 2022-12-27 | $5.40 | $5.46 | $5.10 | $5.24 | $5.24 | 16,048 |
| 2022-12-23 | $5.29 | $5.49 | $5.13 | $5.38 | $5.38 | 19,177 |
| 2022-12-22 | $5.33 | $5.47 | $5.20 | $5.27 | $5.27 | 17,517 |
| 2022-12-21 | $5.33 | $5.58 | $5.07 | $5.38 | $5.38 | 18,337 |
| 2022-12-20 | $5.43 | $5.64 | $5.15 | $5.25 | $5.25 | 29,958 |
| 2022-12-19 | $5.50 | $5.60 | $5.13 | $5.50 | $5.50 | 26,297 |
| 2022-12-16 | $4.89 | $5.90 | $4.70 | $5.60 | $5.60 | 189,007 |
| 2022-12-15 | $5.07 | $5.10 | $4.90 | $4.90 | $4.90 | 14,408 |
| 2022-12-14 | $5.10 | $5.20 | $5.10 | $5.12 | $5.12 | 33,471 |
| 2022-12-13 | $5.04 | $5.09 | $5.00 | $5.09 | $5.09 | 22,782 |
| 2022-12-12 | $4.75 | $5.03 | $4.70 | $4.83 | $4.83 | 15,927 |
| 2022-12-09 | $4.99 | $5.08 | $4.76 | $4.77 | $4.77 | 57,407 |
| 2022-12-08 | $4.91 | $5.06 | $4.81 | $4.97 | $4.97 | 14,470 |
| 2022-12-07 | $4.93 | $5.06 | $4.84 | $4.92 | $4.92 | 37,145 |
| 2022-12-06 | $4.93 | $5.10 | $4.81 | $4.91 | $4.91 | 29,939 |
| 2022-12-05 | $5.00 | $5.08 | $4.90 | $4.91 | $4.91 | 23,548 |
| 2022-12-02 | $5.47 | $5.84 | $5.00 | $5.06 | $5.06 | 71,168 |
| 2022-12-01 | $5.80 | $6.08 | $5.47 | $5.56 | $5.56 | 29,769 |
| 2022-11-30 | $5.78 | $5.99 | $5.51 | $5.75 | $5.75 | 93,393 |
| 2022-11-29 | $5.99 | $6.29 | $5.71 | $5.77 | $5.77 | 37,252 |
| 2022-11-28 | $6.62 | $6.69 | $5.76 | $6.01 | $6.01 | 49,907 |
| 2022-11-25 | $6.68 | $6.68 | $6.11 | $6.59 | $6.59 | 26,296 |
| 2022-11-23 | $6.69 | $6.70 | $6.46 | $6.63 | $6.63 | 44,718 |
| 2022-11-22 | $6.11 | $6.71 | $5.93 | $6.67 | $6.67 | 68,833 |
| 2022-11-21 | $6.17 | $6.45 | $5.86 | $6.13 | $6.13 | 302,800 |
| 2022-11-18 | $5.93 | $6.12 | $5.50 | $6.12 | $6.12 | 115,128 |
| 2022-11-17 | $5.87 | $5.98 | $5.45 | $5.79 | $5.79 | 58,990 |
| 2022-11-16 | $6.23 | $6.23 | $5.95 | $6.04 | $6.04 | 31,687 |
| 2022-11-15 | $6.56 | $6.56 | $6.07 | $6.27 | $6.27 | 35,184 |
| 2022-11-14 | $6.92 | $6.92 | $6.02 | $6.44 | $6.44 | 67,506 |
| 2022-11-11 | $7.31 | $7.37 | $6.95 | $7.04 | $7.04 | 54,237 |
| 2022-11-10 | $7.50 | $7.50 | $6.96 | $7.34 | $7.34 | 99,775 |
| 2022-11-09 | $7.47 | $7.67 | $6.41 | $6.56 | $6.56 | 66,806 |
| 2022-11-08 | $7.25 | $7.54 | $7.16 | $7.51 | $7.51 | 37,634 |
| 2022-11-07 | $7.27 | $7.42 | $7.15 | $7.23 | $7.23 | 31,995 |
| 2022-11-04 | $6.97 | $7.17 | $6.73 | $7.15 | $7.15 | 41,216 |
| 2022-11-03 | $6.63 | $6.90 | $6.63 | $6.90 | $6.90 | 20,290 |
| 2022-11-02 | $7.04 | $7.04 | $6.60 | $6.89 | $6.89 | 75,467 |
| 2022-11-01 | $6.99 | $7.28 | $6.55 | $6.99 | $6.99 | 42,970 |
| 2022-10-31 | $6.96 | $7.03 | $6.50 | $6.90 | $6.90 | 70,953 |
| 2022-10-28 | $6.53 | $7.46 | $6.48 | $6.92 | $6.92 | 74,910 |
| 2022-10-27 | $6.68 | $6.80 | $6.31 | $6.61 | $6.61 | 55,153 |
| 2022-10-26 | $6.50 | $6.88 | $6.40 | $6.78 | $6.78 | 67,083 |
| 2022-10-25 | $6.23 | $6.50 | $6.11 | $6.44 | $6.44 | 47,544 |
| 2022-10-24 | $6.40 | $6.40 | $5.90 | $6.20 | $6.20 | 23,194 |
| 2022-10-21 | $5.88 | $6.49 | $5.62 | $6.35 | $6.35 | 62,328 |
| 2022-10-20 | $5.92 | $5.95 | $5.70 | $5.84 | $5.84 | 28,733 |
| 2022-10-19 | $5.84 | $5.92 | $5.53 | $5.85 | $5.85 | 31,982 |
| 2022-10-18 | $5.82 | $5.95 | $5.42 | $5.89 | $5.89 | 23,004 |
| 2022-10-17 | $5.83 | $6.00 | $5.39 | $5.90 | $5.90 | 97,966 |
| 2022-10-14 | $5.71 | $5.71 | $5.46 | $5.55 | $5.55 | 31,591 |
| 2022-10-13 | $5.58 | $5.81 | $5.18 | $5.74 | $5.74 | 26,673 |
| 2022-10-12 | $5.48 | $5.83 | $5.12 | $5.74 | $5.74 | 34,548 |
| 2022-10-11 | $5.70 | $5.70 | $5.10 | $5.43 | $5.43 | 31,414 |
| 2022-10-10 | $5.15 | $5.86 | $5.00 | $5.70 | $5.70 | 29,561 |
| 2022-10-07 | $5.30 | $5.30 | $5.01 | $5.15 | $5.15 | 23,482 |
| 2022-10-06 | $5.24 | $5.38 | $5.02 | $5.30 | $5.30 | 11,326 |
| 2022-10-05 | $5.23 | $5.47 | $4.99 | $5.24 | $5.24 | 13,572 |
| 2022-10-04 | $5.17 | $5.40 | $5.05 | $5.32 | $5.32 | 39,085 |
| 2022-10-03 | $4.98 | $5.33 | $4.80 | $5.10 | $5.10 | 76,761 |
| 2022-09-30 | $4.80 | $5.19 | $4.80 | $5.03 | $5.03 | 33,328 |
| 2022-09-29 | $4.68 | $5.22 | $4.68 | $4.92 | $4.92 | 58,055 |
| 2022-09-28 | $4.35 | $4.93 | $4.32 | $4.77 | $4.77 | 48,290 |
| 2022-09-27 | $4.24 | $4.49 | $4.24 | $4.31 | $4.31 | 15,543 |
| 2022-09-26 | $4.30 | $4.30 | $4.23 | $4.30 | $4.30 | 13,641 |
| 2022-09-23 | $4.15 | $4.41 | $4.15 | $4.32 | $4.32 | 13,855 |
| 2022-09-22 | $4.55 | $4.76 | $4.13 | $4.18 | $4.18 | 40,569 |
| 2022-09-21 | $4.77 | $5.03 | $4.50 | $4.55 | $4.55 | 42,602 |
| 2022-09-20 | $5.11 | $5.34 | $4.79 | $4.86 | $4.86 | 60,999 |
| 2022-09-19 | $5.00 | $5.35 | $5.00 | $5.10 | $5.10 | 49,821 |
| 2022-09-16 | $5.25 | $5.41 | $5.00 | $5.02 | $5.02 | 197,702 |
| 2022-09-15 | $5.31 | $5.53 | $5.24 | $5.32 | $5.32 | 54,331 |
| 2022-09-14 | $5.65 | $5.65 | $5.14 | $5.30 | $5.30 | 51,335 |
| 2022-09-13 | $5.51 | $5.74 | $5.17 | $5.67 | $5.67 | 46,411 |
| 2022-09-12 | $5.75 | $5.98 | $5.53 | $5.66 | $5.66 | 24,874 |
| 2022-09-09 | $5.50 | $5.86 | $5.32 | $5.77 | $5.77 | 28,784 |
| 2022-09-08 | $5.35 | $5.50 | $5.29 | $5.46 | $5.46 | 27,617 |
| 2022-09-07 | $5.31 | $5.40 | $5.04 | $5.36 | $5.36 | 83,990 |
| 2022-09-06 | $5.17 | $5.19 | $5.05 | $5.10 | $5.10 | 38,142 |
| 2022-09-02 | $4.91 | $5.14 | $4.91 | $5.04 | $5.04 | 30,768 |
| 2022-09-01 | $5.42 | $5.42 | $4.80 | $4.89 | $4.89 | 71,847 |
| 2022-08-31 | $5.30 | $5.60 | $5.17 | $5.55 | $5.55 | 38,814 |
| 2022-08-30 | $5.25 | $5.55 | $5.10 | $5.20 | $5.20 | 27,860 |
| 2022-08-29 | $5.20 | $5.45 | $5.01 | $5.24 | $5.24 | 29,860 |
| 2022-08-26 | $5.57 | $5.61 | $4.80 | $5.35 | $5.35 | 42,336 |
| 2022-08-25 | $5.39 | $5.62 | $5.37 | $5.52 | $5.52 | 35,620 |
| 2022-08-24 | $5.34 | $5.59 | $5.32 | $5.39 | $5.39 | 27,631 |
| 2022-08-23 | $5.10 | $5.51 | $4.90 | $5.39 | $5.39 | 22,345 |
| 2022-08-22 | $5.01 | $5.47 | $4.66 | $5.17 | $5.17 | 52,407 |
| 2022-08-19 | $5.65 | $5.66 | $5.16 | $5.21 | $5.21 | 58,634 |
| 2022-08-18 | $5.32 | $5.74 | $5.27 | $5.71 | $5.71 | 62,735 |
| 2022-08-17 | $5.18 | $5.32 | $5.05 | $5.28 | $5.28 | 43,941 |
| 2022-08-16 | $5.49 | $5.52 | $4.86 | $5.13 | $5.13 | 115,832 |
| 2022-08-15 | $5.78 | $5.87 | $5.60 | $5.72 | $5.72 | 57,452 |
| 2022-08-12 | $5.62 | $5.76 | $5.37 | $5.72 | $5.72 | 62,671 |
| 2022-08-11 | $5.70 | $5.80 | $5.40 | $5.58 | $5.58 | 44,712 |
| 2022-08-10 | $5.80 | $5.80 | $5.31 | $5.64 | $5.64 | 78,152 |
| 2022-08-09 | $5.50 | $6.08 | $5.35 | $5.84 | $5.84 | 101,351 |
| 2022-08-08 | $5.62 | $5.84 | $5.05 | $5.51 | $5.51 | 52,019 |
| 2022-08-05 | $5.51 | $5.85 | $5.36 | $5.62 | $5.62 | 53,595 |
| 2022-08-04 | $4.84 | $5.50 | $4.84 | $5.47 | $5.47 | 62,903 |
| 2022-08-03 | $5.00 | $5.05 | $4.81 | $5.03 | $5.03 | 29,753 |
| 2022-08-02 | $4.86 | $5.00 | $4.65 | $4.96 | $4.96 | 53,314 |
| 2022-08-01 | $5.21 | $5.21 | $4.58 | $4.67 | $4.67 | 61,073 |
| 2022-07-29 | $4.90 | $5.20 | $4.90 | $5.15 | $5.15 | 53,959 |
| 2022-07-28 | $4.77 | $5.05 | $4.54 | $5.00 | $5.00 | 28,712 |
| 2022-07-27 | $4.54 | $4.81 | $4.45 | $4.77 | $4.77 | 132,438 |
| 2022-07-26 | $4.52 | $4.73 | $4.44 | $4.51 | $4.51 | 103,825 |
| 2022-07-25 | $4.56 | $4.64 | $4.39 | $4.50 | $4.50 | 73,690 |
| 2022-07-22 | $4.59 | $5.07 | $4.55 | $4.55 | $4.55 | 148,102 |
| 2022-07-21 | $4.50 | $4.72 | $4.38 | $4.60 | $4.60 | 42,656 |
| 2022-07-20 | $4.38 | $4.53 | $4.28 | $4.50 | $4.50 | 96,182 |
| 2022-07-19 | $4.42 | $4.62 | $4.30 | $4.38 | $4.38 | 46,229 |
| 2022-07-18 | $4.38 | $4.63 | $4.30 | $4.33 | $4.33 | 37,405 |
| 2022-07-15 | $4.41 | $4.43 | $4.29 | $4.39 | $4.39 | 40,737 |
| 2022-07-14 | $4.04 | $4.37 | $3.67 | $4.25 | $4.25 | 31,509 |
| 2022-07-13 | $3.99 | $4.39 | $3.98 | $4.06 | $4.06 | 46,619 |
| 2022-07-12 | $4.01 | $4.10 | $3.87 | $4.03 | $4.03 | 57,545 |
| 2022-07-11 | $4.16 | $4.24 | $3.94 | $3.98 | $3.98 | 60,375 |
| 2022-07-08 | $4.01 | $4.24 | $4.01 | $4.16 | $4.16 | 74,347 |
| 2022-07-07 | $3.94 | $4.05 | $3.89 | $4.03 | $4.03 | 47,504 |
| 2022-07-06 | $3.68 | $3.88 | $3.65 | $3.83 | $3.83 | 43,839 |
| 2022-07-05 | $3.41 | $3.75 | $3.38 | $3.75 | $3.75 | 54,453 |
| 2022-07-01 | $3.68 | $3.80 | $3.38 | $3.54 | $3.54 | 145,679 |
| 2022-06-30 | $3.88 | $3.99 | $3.74 | $3.81 | $3.81 | 108,803 |
| 2022-06-29 | $4.53 | $4.75 | $3.86 | $3.94 | $3.94 | 126,847 |
| 2022-06-28 | $4.53 | $5.00 | $4.52 | $4.52 | $4.52 | 55,162 |
| 2022-06-27 | $4.94 | $5.14 | $4.53 | $4.61 | $4.61 | 122,759 |
| 2022-06-24 | $5.34 | $5.61 | $4.76 | $4.92 | $4.92 | 2,129,850 |
| 2022-06-23 | $5.37 | $5.54 | $4.95 | $5.41 | $5.41 | 185,483 |
| 2022-06-22 | $6.65 | $6.83 | $5.40 | $5.50 | $5.50 | 442,535 |
| 2022-06-21 | $6.65 | $7.03 | $6.65 | $6.82 | $6.82 | 426,893 |
| 2022-06-17 | $6.29 | $6.89 | $6.10 | $6.79 | $6.79 | 1,283,062 |
| 2022-06-16 | $5.42 | $6.52 | $5.42 | $6.33 | $6.33 | 457,893 |
| 2022-06-15 | $4.97 | $5.78 | $4.97 | $5.66 | $5.66 | 408,014 |
| 2022-06-14 | $4.61 | $5.34 | $4.51 | $5.26 | $5.26 | 170,124 |
| 2022-06-13 | $4.97 | $5.15 | $4.50 | $4.50 | $4.50 | 183,315 |
| 2022-06-10 | $4.79 | $5.24 | $4.79 | $4.97 | $4.97 | 121,501 |
| 2022-06-09 | $6.45 | $6.53 | $4.84 | $4.90 | $4.90 | 250,789 |
| 2022-06-08 | $6.19 | $6.71 | $6.08 | $6.59 | $6.59 | 156,603 |
| 2022-06-07 | $6.98 | $7.10 | $5.49 | $6.30 | $6.30 | 248,169 |
| 2022-06-06 | $7.20 | $7.25 | $6.65 | $7.00 | $7.00 | 301,804 |
| 2022-06-03 | $6.97 | $7.05 | $6.64 | $6.95 | $6.95 | 107,998 |
| 2022-06-02 | $6.36 | $7.05 | $6.36 | $6.97 | $6.97 | 172,842 |
| 2022-06-01 | $5.99 | $6.60 | $5.99 | $6.46 | $6.46 | 175,069 |
| 2022-05-31 | $5.51 | $6.47 | $5.41 | $6.01 | $6.01 | 129,180 |
| 2022-05-27 | $5.21 | $5.62 | $5.12 | $5.45 | $5.45 | 92,453 |
| 2022-05-26 | $5.01 | $5.27 | $4.80 | $5.10 | $5.10 | 126,406 |
| 2022-05-25 | $5.84 | $5.84 | $5.06 | $5.06 | $5.06 | 96,581 |
| 2022-05-24 | $5.96 | $6.16 | $5.41 | $5.46 | $5.46 | 83,023 |
| 2022-05-23 | $6.15 | $6.15 | $5.90 | $5.90 | $5.90 | 37,518 |
| 2022-05-20 | $6.24 | $6.29 | $5.90 | $6.06 | $6.06 | 71,567 |
| 2022-05-19 | $6.32 | $6.61 | $6.12 | $6.12 | $6.12 | 38,877 |
| 2022-05-18 | $6.72 | $6.76 | $6.25 | $6.30 | $6.30 | 66,836 |
| 2022-05-17 | $7.00 | $7.12 | $6.53 | $6.80 | $6.80 | 95,091 |
| 2022-05-16 | $7.00 | $7.19 | $6.85 | $7.00 | $7.00 | 82,126 |
| 2022-05-13 | $7.01 | $7.17 | $6.76 | $7.00 | $7.00 | 105,323 |
| 2022-05-12 | $6.78 | $7.02 | $6.70 | $7.02 | $7.02 | 84,315 |
| 2022-05-11 | $6.33 | $6.98 | $6.25 | $6.83 | $6.83 | 74,467 |
| 2022-05-10 | $7.07 | $7.07 | $6.25 | $6.30 | $6.30 | 90,122 |
| 2022-05-09 | $6.96 | $7.17 | $6.85 | $7.00 | $7.00 | 102,651 |
| 2022-05-06 | $7.00 | $7.18 | $6.92 | $7.00 | $7.00 | 82,449 |
| 2022-05-05 | $7.06 | $7.19 | $7.00 | $7.01 | $7.01 | 103,511 |
| 2022-05-04 | $6.94 | $7.09 | $6.88 | $7.09 | $7.09 | 72,089 |
| 2022-05-03 | $7.01 | $7.07 | $6.84 | $6.90 | $6.90 | 59,590 |
| 2022-05-02 | $6.95 | $7.20 | $6.85 | $6.96 | $6.96 | 76,105 |
| 2022-04-29 | $6.99 | $7.18 | $6.91 | $7.00 | $7.00 | 137,797 |
| 2022-04-28 | $7.04 | $7.10 | $6.87 | $7.00 | $7.00 | 90,314 |
| 2022-04-27 | $7.00 | $7.20 | $6.91 | $7.00 | $7.00 | 84,455 |
| 2022-04-26 | $7.36 | $7.60 | $6.93 | $7.00 | $7.00 | 99,059 |
| 2022-04-25 | $7.77 | $7.92 | $7.24 | $7.31 | $7.31 | 213,404 |
| 2022-04-22 | $7.62 | $7.96 | $7.60 | $7.74 | $7.74 | 120,632 |
| 2022-04-21 | $7.88 | $7.90 | $7.54 | $7.67 | $7.67 | 114,269 |
| 2022-04-20 | $7.48 | $7.93 | $7.36 | $7.81 | $7.81 | 48,694 |
| 2022-04-19 | $7.02 | $7.49 | $7.02 | $7.40 | $7.40 | 71,311 |
| 2022-04-18 | $6.85 | $7.34 | $6.85 | $7.20 | $7.20 | 82,687 |
| 2022-04-14 | $7.12 | $7.29 | $6.88 | $6.95 | $6.95 | 59,776 |
| 2022-04-13 | $7.00 | $7.40 | $6.98 | $7.00 | $7.00 | 64,627 |
| 2022-04-12 | $6.93 | $7.20 | $6.86 | $7.00 | $7.00 | 76,908 |
| 2022-04-11 | $6.94 | $7.03 | $6.79 | $6.85 | $6.85 | 33,937 |
| 2022-04-08 | $7.04 | $7.18 | $6.92 | $7.00 | $7.00 | 41,038 |
| 2022-04-07 | $6.90 | $7.00 | $6.82 | $7.00 | $7.00 | 30,157 |
| 2022-04-06 | $6.93 | $7.06 | $6.90 | $7.00 | $7.00 | 59,213 |
| 2022-04-05 | $7.07 | $7.17 | $6.94 | $7.01 | $7.01 | 52,957 |
| 2022-04-04 | $7.36 | $7.42 | $7.00 | $7.05 | $7.05 | 71,405 |
| 2022-04-01 | $7.10 | $7.31 | $6.92 | $7.31 | $7.31 | 52,400 |
| 2022-03-31 | $7.13 | $7.33 | $6.90 | $7.07 | $7.07 | 73,797 |
| 2022-03-30 | $7.14 | $7.46 | $6.97 | $7.09 | $7.09 | 38,889 |
| 2022-03-29 | $7.22 | $7.70 | $7.00 | $7.05 | $7.05 | 128,952 |
| 2022-03-28 | $7.15 | $7.21 | $6.82 | $7.02 | $7.02 | 64,887 |
| 2022-03-25 | $7.45 | $7.67 | $6.70 | $7.00 | $7.00 | 119,537 |
| 2022-03-24 | $7.16 | $7.50 | $7.16 | $7.38 | $7.38 | 72,727 |
| 2022-03-23 | $7.12 | $7.40 | $7.02 | $7.02 | $7.02 | 50,599 |
| 2022-03-22 | $7.41 | $7.42 | $6.97 | $7.00 | $7.00 | 103,628 |
| 2022-03-21 | $7.22 | $7.49 | $6.78 | $7.00 | $7.00 | 68,658 |
| 2022-03-18 | $7.16 | $7.50 | $6.97 | $7.15 | $7.15 | 63,365 |
| 2022-03-17 | $7.21 | $7.50 | $7.09 | $7.09 | $7.09 | 64,211 |
| 2022-03-16 | $7.09 | $7.25 | $6.87 | $7.09 | $7.09 | 33,963 |
| 2022-03-15 | $7.10 | $7.23 | $6.91 | $7.00 | $7.00 | 68,346 |
| 2022-03-14 | $6.75 | $7.16 | $6.54 | $7.14 | $7.14 | 40,254 |
| 2022-03-11 | $6.65 | $7.34 | $6.52 | $7.00 | $7.00 | 47,552 |
| 2022-03-10 | $6.75 | $6.94 | $6.68 | $6.84 | $6.84 | 11,197 |
| 2022-03-09 | $6.80 | $6.80 | $6.54 | $6.75 | $6.75 | 18,836 |
| 2022-03-08 | $6.54 | $6.74 | $6.24 | $6.70 | $6.70 | 42,397 |
| 2022-03-07 | $7.08 | $7.08 | $6.62 | $6.75 | $6.75 | 19,427 |
| 2022-03-04 | $7.25 | $7.25 | $7.03 | $7.07 | $7.07 | 44,115 |
| 2022-03-03 | $6.99 | $7.25 | $6.89 | $7.25 | $7.25 | 46,489 |
| 2022-03-02 | $7.42 | $7.48 | $6.88 | $7.05 | $7.05 | 52,835 |
| 2022-03-01 | $7.20 | $7.35 | $7.13 | $7.20 | $7.20 | 42,644 |
| 2022-02-28 | $7.10 | $7.95 | $6.82 | $7.25 | $7.25 | 146,073 |
| 2022-02-25 | $7.00 | $7.13 | $6.67 | $6.94 | $6.94 | 12,973 |
| 2022-02-24 | $6.87 | $7.00 | $6.76 | $6.87 | $6.87 | 12,571 |
| 2022-02-23 | $7.40 | $7.40 | $6.90 | $7.03 | $7.03 | 8,938 |
| 2022-02-22 | $7.41 | $7.45 | $6.79 | $6.92 | $6.92 | 20,312 |
| 2022-02-18 | $7.45 | $7.45 | $7.00 | $7.20 | $7.20 | 35,535 |
| 2022-02-17 | $7.50 | $7.50 | $6.61 | $7.05 | $7.05 | 42,660 |
| 2022-02-16 | $6.41 | $7.50 | $6.25 | $7.00 | $7.00 | 56,018 |
| 2022-02-15 | $6.49 | $6.50 | $6.17 | $6.50 | $6.50 | 17,035 |
| 2022-02-14 | $6.40 | $6.50 | $6.12 | $6.12 | $6.12 | 4,669 |
| 2022-02-11 | $6.69 | $6.95 | $6.33 | $6.50 | $6.50 | 4,168 |
| 2022-02-10 | $6.49 | $6.95 | $6.38 | $6.38 | $6.38 | 44,346 |
| 2022-02-09 | $6.41 | $6.49 | $6.41 | $6.49 | $6.49 | 2,613 |
| 2022-02-08 | $6.49 | $6.50 | $6.41 | $6.41 | $6.41 | 6,338 |
| 2022-02-07 | $6.30 | $6.50 | $6.10 | $6.40 | $6.40 | 2,336 |
| 2022-02-04 | $6.08 | $6.50 | $6.08 | $6.20 | $6.20 | 44,900 |
| 2022-02-03 | $6.00 | $6.50 | $5.95 | $6.50 | $6.50 | 16,894 |
| 2022-02-02 | $6.75 | $6.75 | $6.23 | $6.50 | $6.50 | 41,090 |
| 2022-02-01 | $6.75 | $6.98 | $6.53 | $6.75 | $6.75 | 13,193 |
| 2022-01-31 | $6.00 | $6.94 | $6.00 | $6.94 | $6.94 | 25,633 |
| 2022-01-28 | $5.81 | $6.10 | $5.81 | $5.90 | $5.90 | 21,319 |
| 2022-01-27 | $6.29 | $6.95 | $5.70 | $6.00 | $6.00 | 29,697 |
| 2022-01-26 | $6.56 | $7.00 | $6.29 | $6.29 | $6.29 | 5,852 |
| 2022-01-25 | $6.60 | $6.99 | $6.60 | $6.99 | $6.99 | 8,771 |
| 2022-01-24 | $6.71 | $6.71 | $6.00 | $6.59 | $6.59 | 32,884 |
| 2022-01-21 | $7.20 | $7.20 | $6.33 | $6.90 | $6.90 | 15,187 |
| 2022-01-20 | $7.00 | $7.10 | $6.70 | $6.95 | $6.95 | 7,730 |
| 2022-01-19 | $6.90 | $7.05 | $6.90 | $6.90 | $6.90 | 8,863 |
| 2022-01-18 | $6.85 | $7.00 | $6.85 | $6.90 | $6.90 | 8,863 |
| 2022-01-14 | $6.95 | $6.95 | $6.74 | $6.85 | $6.85 | 9,590 |
| 2022-01-13 | $7.05 | $7.25 | $6.68 | $6.95 | $6.95 | 13,512 |
| 2022-01-12 | $7.44 | $7.74 | $6.90 | $6.90 | $6.90 | 19,279 |
| 2022-01-11 | $7.00 | $7.10 | $6.90 | $6.90 | $6.90 | 5,316 |
| 2022-01-10 | $7.05 | $7.05 | $6.66 | $7.05 | $7.05 | 19,143 |
| 2022-01-07 | $7.02 | $7.15 | $6.98 | $7.10 | $7.10 | 9,017 |
| 2022-01-06 | $7.34 | $7.34 | $7.01 | $7.15 | $7.15 | 13,982 |
| 2022-01-05 | $7.50 | $7.50 | $7.30 | $7.35 | $7.35 | 8,847 |
| 2022-01-04 | $7.80 | $7.85 | $7.17 | $7.55 | $7.55 | 19,681 |
| 2022-01-03 | $8.00 | $8.00 | $7.72 | $7.90 | $7.90 | 3,749 |
| 2021-12-31 | $7.30 | $8.00 | $7.20 | $8.00 | $8.00 | 30,648 |
| 2021-12-30 | $7.45 | $7.50 | $7.32 | $7.40 | $7.40 | 15,468 |
| 2021-12-29 | $7.38 | $7.45 | $7.25 | $7.45 | $7.45 | 24,013 |
| 2021-12-28 | $7.45 | $7.99 | $7.28 | $7.45 | $7.45 | 15,721 |
| 2021-12-27 | $7.50 | $7.50 | $7.45 | $7.45 | $7.45 | 9,316 |
| 2021-12-23 | $7.46 | $7.60 | $7.45 | $7.50 | $7.50 | 24,410 |
| 2021-12-22 | $7.50 | $7.69 | $7.45 | $7.46 | $7.46 | 10,025 |
| 2021-12-21 | $7.45 | $7.80 | $7.45 | $7.65 | $7.65 | 9,908 |
| 2021-12-20 | $7.70 | $7.78 | $7.43 | $7.65 | $7.65 | 19,131 |
| 2021-12-17 | $7.60 | $7.88 | $5.51 | $7.88 | $7.88 | 49,582 |
| 2021-12-16 | $7.99 | $7.99 | $7.11 | $7.64 | $7.64 | 17,132 |
| 2021-12-15 | $8.00 | $8.00 | $7.85 | $7.99 | $7.99 | 18,226 |
| 2021-12-14 | $8.47 | $8.47 | $7.80 | $8.20 | $8.20 | 22,326 |
| 2021-12-13 | $8.95 | $8.95 | $8.35 | $8.50 | $8.50 | 31,104 |
| 2021-12-10 | $8.35 | $8.40 | $8.10 | $8.40 | $8.40 | 9,787 |
| 2021-12-09 | $8.05 | $8.35 | $8.05 | $8.30 | $8.30 | 14,414 |
| 2021-12-08 | $8.01 | $8.25 | $8.00 | $8.20 | $8.20 | 13,726 |
| 2021-12-07 | $7.50 | $8.00 | $7.50 | $8.00 | $8.00 | 23,599 |
| 2021-12-06 | $7.70 | $7.95 | $7.61 | $7.75 | $7.75 | 5,935 |
| 2021-12-03 | $7.45 | $8.00 | $7.36 | $7.36 | $7.36 | 8,292 |
| 2021-12-02 | $7.99 | $7.99 | $7.25 | $7.42 | $7.42 | 6,456 |
| 2021-12-01 | $8.00 | $8.02 | $7.35 | $7.35 | $7.35 | 10,888 |
| 2021-11-30 | $7.55 | $8.00 | $7.50 | $8.00 | $8.00 | 25,171 |
| 2021-11-29 | $7.91 | $7.91 | $7.28 | $7.46 | $7.46 | 22,385 |
| 2021-11-26 | $8.25 | $8.27 | $6.51 | $7.23 | $7.23 | 60,488 |
| 2021-11-24 | $7.65 | $8.50 | $7.65 | $8.25 | $8.25 | 8,582 |
| 2021-11-23 | $8.28 | $8.28 | $7.50 | $7.75 | $7.75 | 14,890 |
| 2021-11-22 | $7.94 | $8.25 | $7.51 | $8.25 | $8.25 | 43,093 |
| 2021-11-19 | $7.30 | $8.00 | $7.25 | $7.52 | $7.52 | 15,623 |
| 2021-11-18 | $7.11 | $7.70 | $6.82 | $7.30 | $7.30 | 14,585 |
| 2021-11-17 | $7.75 | $8.10 | $7.05 | $7.07 | $7.07 | 60,258 |
| 2021-11-16 | $8.78 | $8.84 | $7.03 | $7.75 | $7.75 | 59,782 |
| 2021-11-15 | $8.11 | $9.14 | $8.11 | $8.49 | $8.49 | 97,032 |
| 2021-11-12 | $7.42 | $8.15 | $7.42 | $7.90 | $7.90 | 75,951 |
| 2021-11-11 | $6.95 | $7.79 | $5.75 | $7.34 | $7.34 | 93,169 |
| 2021-11-10 | $5.65 | $7.30 | $5.65 | $6.45 | $6.45 | 95,914 |
| 2021-11-09 | $5.29 | $5.50 | $5.29 | $5.50 | $5.50 | 20,021 |
| 2021-11-08 | $5.10 | $5.29 | $5.10 | $5.29 | $5.29 | 8,756 |
| 2021-11-05 | $5.16 | $5.16 | $5.05 | $5.05 | $5.05 | 1,723 |
| 2021-11-04 | $5.05 | $5.05 | $4.75 | $5.00 | $5.00 | 21,679 |
| 2021-11-03 | $5.04 | $5.05 | $5.04 | $5.05 | $5.05 | 1,232 |
| 2021-11-02 | $5.10 | $5.13 | $4.99 | $5.09 | $5.09 | 3,360 |
| 2021-11-01 | $5.10 | $5.10 | $4.80 | $5.09 | $5.09 | 3,360 |
| 2021-10-29 | $4.99 | $5.14 | $4.66 | $5.10 | $5.10 | 19,550 |
| 2021-10-28 | $4.60 | $5.04 | $4.51 | $5.04 | $5.04 | 47,136 |
| 2021-10-27 | $4.75 | $4.89 | $4.01 | $4.80 | $4.80 | 11,323 |
| 2021-10-26 | $4.68 | $4.90 | $4.68 | $4.90 | $4.90 | 1,672 |
| 2021-10-25 | $4.60 | $4.68 | $4.60 | $4.68 | $4.68 | 366 |
| 2021-10-22 | $4.62 | $4.62 | $4.55 | $4.60 | $4.60 | 582 |
| 2021-10-21 | $4.40 | $4.62 | $4.40 | $4.62 | $4.62 | 3,446 |
| 2021-10-20 | $4.10 | $4.40 | $4.10 | $4.40 | $4.40 | 299 |
| 2021-10-19 | $4.45 | $4.45 | $4.15 | $4.15 | $4.15 | 5,778 |
| 2021-10-18 | $4.50 | $4.50 | $3.85 | $3.85 | $3.85 | 10,677 |
| 2021-10-15 | $4.50 | $4.50 | $3.51 | $4.50 | $4.50 | 40,782 |
| 2021-10-14 | $4.80 | $4.80 | $4.65 | $4.80 | $4.80 | 28,473 |
| 2021-10-13 | $4.68 | $4.80 | $4.50 | $4.80 | $4.80 | 6,689 |
| 2021-10-12 | $4.80 | $4.80 | $4.71 | $4.80 | $4.80 | 5,050 |
| 2021-10-11 | $4.75 | $4.80 | $4.75 | $4.80 | $4.80 | 12,468 |
| 2021-10-08 | $4.58 | $5.20 | $4.58 | $4.85 | $4.85 | 6,195 |
| 2021-10-07 | $4.49 | $4.58 | $4.40 | $4.58 | $4.58 | 8,600 |
| 2021-10-06 | $4.25 | $4.30 | $4.11 | $4.30 | $4.30 | 1,346 |
| 2021-10-05 | $4.51 | $4.51 | $4.25 | $4.25 | $4.25 | 508 |
| 2021-10-04 | $4.21 | $4.51 | $4.20 | $4.20 | $4.20 | 4,328 |
| 2021-10-01 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 115 |
| 2021-09-30 | $4.30 | $4.52 | $4.24 | $4.52 | $4.52 | 1,835 |
| 2021-09-29 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1 |
| 2021-09-28 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 602 |
| 2021-09-27 | $4.48 | $4.52 | $4.48 | $4.52 | $4.52 | 910 |
| 2021-09-24 | $4.48 | $4.48 | $4.35 | $4.35 | $4.35 | 241 |
| 2021-09-23 | $4.35 | $4.49 | $4.00 | $4.48 | $4.48 | 5,845 |
| 2021-09-22 | $4.40 | $4.42 | $4.40 | $4.42 | $4.42 | 512 |
| 2021-09-21 | $4.47 | $4.50 | $4.24 | $4.50 | $4.50 | 5,700 |
| 2021-09-20 | $4.55 | $4.70 | $4.38 | $4.50 | $4.50 | 4,344 |
| 2021-09-17 | $4.60 | $4.75 | $4.55 | $4.55 | $4.55 | 3,375 |
| 2021-09-16 | $4.50 | $4.50 | $4.22 | $4.49 | $4.49 | 3,434 |
| 2021-09-15 | $4.30 | $4.50 | $4.20 | $4.50 | $4.50 | 3,200 |
| 2021-09-14 | $4.05 | $4.67 | $3.97 | $4.67 | $4.67 | 7,630 |
| 2021-09-13 | $4.18 | $4.18 | $4.00 | $4.10 | $4.10 | 4,402 |
| 2021-09-10 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 121 |
| 2021-09-09 | $4.15 | $4.25 | $3.83 | $4.15 | $4.15 | 3,800 |
| 2021-09-08 | $4.15 | $4.20 | $4.01 | $4.20 | $4.20 | 1,700 |
| 2021-09-07 | $4.45 | $4.45 | $3.82 | $4.20 | $4.20 | 3,422 |
| 2021-09-03 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 1,889 |
| 2021-09-02 | $3.89 | $4.00 | $3.69 | $4.00 | $4.00 | 5,613 |
| 2021-09-01 | $3.99 | $4.35 | $3.86 | $4.01 | $4.01 | 7,288 |
| 2021-08-31 | $4.30 | $4.35 | $4.20 | $4.35 | $4.35 | 22,217 |
| 2021-08-30 | $3.97 | $4.30 | $3.97 | $4.30 | $4.30 | 6,773 |
| 2021-08-27 | $4.23 | $4.34 | $3.98 | $4.15 | $4.15 | 3,929 |
| 2021-08-26 | $3.93 | $4.20 | $3.86 | $4.20 | $4.20 | 2,972 |
| 2021-08-25 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 1,005 |
| 2021-08-24 | $4.05 | $4.10 | $3.85 | $3.85 | $3.85 | 12,478 |
| 2021-08-23 | $4.05 | $4.15 | $3.52 | $4.12 | $4.12 | 31,205 |
| 2021-08-20 | $3.99 | $4.00 | $3.90 | $3.90 | $3.90 | 26,410 |
| 2021-08-19 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 26,734 |
| 2021-08-18 | $4.01 | $4.07 | $4.01 | $4.05 | $4.05 | 1,283 |
| 2021-08-17 | $4.18 | $4.18 | $4.00 | $4.18 | $4.18 | 3,238 |
| 2021-08-16 | $4.10 | $4.18 | $4.10 | $4.18 | $4.18 | 3,845 |
| 2021-08-13 | $4.00 | $4.12 | $4.00 | $4.12 | $4.12 | 1,040 |
| 2021-08-12 | $4.20 | $4.20 | $4.05 | $4.19 | $4.19 | 16,624 |
| 2021-08-11 | $4.20 | $4.23 | $4.00 | $4.23 | $4.23 | 25,926 |
| 2021-08-10 | $4.14 | $4.14 | $3.96 | $3.96 | $3.96 | 53,569 |
| 2021-08-09 | $4.00 | $4.19 | $3.90 | $4.01 | $4.01 | 21,233 |
| 2021-08-06 | $4.00 | $4.29 | $4.00 | $4.20 | $4.20 | 2,445 |
| 2021-08-05 | $4.23 | $4.24 | $3.91 | $4.00 | $4.00 | 26,379 |
| 2021-08-04 | $4.29 | $4.29 | $3.51 | $3.70 | $3.70 | 7,375 |
| 2021-08-03 | $4.33 | $4.33 | $3.53 | $4.29 | $4.29 | 1,369 |
| 2021-08-02 | $4.28 | $4.34 | $4.23 | $4.32 | $4.32 | 3,669 |
| 2021-07-30 | $4.00 | $4.29 | $4.00 | $4.28 | $4.28 | 6,549 |
| 2021-07-29 | $4.30 | $4.31 | $4.25 | $4.25 | $4.25 | 8,775 |
| 2021-07-28 | $3.99 | $4.39 | $3.98 | $4.37 | $4.37 | 13,554 |
| 2021-07-27 | $3.90 | $4.00 | $3.90 | $3.99 | $3.99 | 40,322 |
| 2021-07-26 | $4.00 | $4.00 | $3.26 | $3.75 | $3.75 | 14,685 |
| 2021-07-23 | $4.12 | $4.12 | $3.90 | $4.00 | $4.00 | 34,424 |
| 2021-07-22 | $4.39 | $4.39 | $4.11 | $4.11 | $4.11 | 4,208 |
| 2021-07-21 | $4.31 | $4.39 | $4.31 | $4.39 | $4.39 | 6,634 |
| 2021-07-20 | $4.30 | $4.45 | $4.30 | $4.30 | $4.30 | 4,785 |
| 2021-07-19 | $4.68 | $4.68 | $4.20 | $4.46 | $4.46 | 3,326 |
| 2021-07-16 | $4.47 | $4.47 | $4.21 | $4.37 | $4.37 | 4,753 |
| 2021-07-15 | $4.47 | $4.47 | $4.22 | $4.47 | $4.47 | 8,512 |
| 2021-07-14 | $4.48 | $4.48 | $4.41 | $4.41 | $4.41 | 1,985 |
| 2021-07-13 | $4.50 | $4.50 | $4.38 | $4.41 | $4.41 | 7,556 |
| 2021-07-12 | $4.69 | $4.69 | $4.20 | $4.50 | $4.50 | 11,738 |
| 2021-07-09 | $4.55 | $4.65 | $4.52 | $4.52 | $4.52 | 4,760 |
| 2021-07-08 | $4.51 | $4.71 | $4.51 | $4.52 | $4.52 | 3,290 |
| 2021-07-07 | $4.50 | $4.53 | $4.48 | $4.53 | $4.53 | 1,416 |
| 2021-07-06 | $4.50 | $4.58 | $4.50 | $4.58 | $4.58 | 2,036 |
| 2021-07-02 | $4.40 | $4.40 | $4.36 | $4.36 | $4.36 | 2,472 |
| 2021-07-01 | $4.58 | $4.58 | $4.46 | $4.50 | $4.50 | 4,281 |
| 2021-06-30 | $4.49 | $4.59 | $4.36 | $4.58 | $4.58 | 15,951 |
| 2021-06-29 | $4.50 | $4.59 | $4.50 | $4.59 | $4.59 | 8,974 |
| 2021-06-28 | $4.77 | $4.77 | $4.48 | $4.48 | $4.48 | 12,791 |
| 2021-06-25 | $4.75 | $4.75 | $4.61 | $4.65 | $4.65 | 28,027 |
| 2021-06-24 | $4.62 | $4.76 | $4.50 | $4.60 | $4.60 | 47,929 |
| 2021-06-23 | $4.47 | $4.56 | $4.20 | $4.50 | $4.50 | 14,383 |
| 2021-06-22 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 3,467 |
| 2021-06-21 | $4.67 | $4.67 | $4.45 | $4.45 | $4.45 | 418 |
| 2021-06-18 | $4.15 | $4.76 | $4.15 | $4.47 | $4.47 | 59,221 |
| 2021-06-17 | $4.74 | $4.74 | $4.56 | $4.56 | $4.56 | 2,532 |
| 2021-06-16 | $4.60 | $4.74 | $4.57 | $4.61 | $4.61 | 9,454 |
| 2021-06-15 | $4.62 | $4.81 | $4.60 | $4.75 | $4.75 | 2,885 |
| 2021-06-14 | $4.70 | $4.82 | $4.70 | $4.81 | $4.81 | 967 |
| 2021-06-11 | $5.00 | $5.00 | $4.68 | $4.83 | $4.83 | 34,543 |
| 2021-06-10 | $4.51 | $5.00 | $4.50 | $5.00 | $5.00 | 21,831 |
| 2021-06-09 | $4.61 | $4.80 | $4.61 | $4.65 | $4.65 | 1,696 |
| 2021-06-08 | $4.90 | $5.03 | $4.75 | $4.78 | $4.78 | 15,612 |
| 2021-06-07 | $4.75 | $4.90 | $4.73 | $4.73 | $4.73 | 16,089 |
| 2021-06-04 | $4.70 | $5.01 | $4.54 | $5.00 | $5.00 | 22,731 |
| 2021-06-03 | $4.74 | $4.74 | $4.55 | $4.74 | $4.74 | 2,618 |
| 2021-06-02 | $4.80 | $4.80 | $4.54 | $4.74 | $4.74 | 3,213 |
| 2021-06-01 | $4.95 | $4.95 | $4.52 | $4.80 | $4.80 | 9,686 |
| 2021-05-28 | $5.00 | $5.10 | $4.67 | $5.00 | $5.00 | 139,936 |
| 2021-05-27 | $5.10 | $5.27 | $4.51 | $5.00 | $5.00 | 12,437 |
| 2021-05-26 | $4.95 | $5.00 | $4.95 | $4.99 | $4.99 | 2,100 |
| 2021-05-25 | $4.95 | $4.95 | $4.90 | $4.95 | $4.95 | 7,951 |
| 2021-05-24 | $4.50 | $4.80 | $4.50 | $4.70 | $4.70 | 20,305 |
| 2021-05-21 | $4.45 | $4.50 | $4.40 | $4.50 | $4.50 | 25,423 |
| 2021-05-20 | $4.78 | $4.78 | $4.24 | $4.24 | $4.24 | 7,709 |
| 2021-05-19 | $4.50 | $4.50 | $4.39 | $4.39 | $4.39 | 1,826 |
| 2021-05-18 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 526 |
| 2021-05-17 | $4.47 | $4.49 | $4.25 | $4.25 | $4.25 | 1,335 |
| 2021-05-14 | $4.20 | $4.34 | $4.20 | $4.20 | $4.20 | 516 |
| 2021-05-13 | $4.65 | $4.65 | $4.24 | $4.24 | $4.24 | 6,831 |
| 2021-05-12 | $4.50 | $4.50 | $4.35 | $4.35 | $4.35 | 15,640 |
| 2021-05-11 | $4.69 | $4.69 | $4.50 | $4.50 | $4.50 | 427 |
| 2021-05-10 | $4.90 | $4.90 | $4.51 | $4.79 | $4.79 | 2,170 |
| 2021-05-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 4,341 |
| 2021-05-06 | $4.50 | $5.00 | $4.50 | $5.00 | $5.00 | 16,282 |
| 2021-05-05 | $4.50 | $4.61 | $4.50 | $4.50 | $4.50 | 1,851 |
| 2021-05-04 | $4.60 | $4.60 | $4.38 | $4.50 | $4.50 | 5,040 |
| 2021-05-03 | $4.45 | $4.95 | $4.41 | $4.50 | $4.50 | 7,702 |
| 2021-04-30 | $4.02 | $4.99 | $4.02 | $4.99 | $4.99 | 2,395 |
| 2021-04-29 | $4.80 | $4.80 | $4.38 | $4.58 | $4.58 | 7,035 |
| 2021-04-28 | $4.80 | $4.95 | $4.80 | $4.80 | $4.80 | 4,355 |
| 2021-04-27 | $4.90 | $4.91 | $4.80 | $4.80 | $4.80 | 835 |
| 2021-04-26 | $4.81 | $5.00 | $4.81 | $5.00 | $5.00 | 2,187 |
| 2021-04-23 | $4.80 | $5.00 | $4.80 | $5.00 | $5.00 | 13,704 |
| 2021-04-22 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 28,451 |
| 2021-04-21 | $4.86 | $5.35 | $4.86 | $5.35 | $5.35 | 7,112 |
| 2021-04-20 | $4.60 | $4.70 | $4.39 | $4.60 | $4.60 | 2,334 |
| 2021-04-19 | $4.50 | $4.60 | $4.37 | $4.60 | $4.60 | 1,428 |
| 2021-04-16 | $4.54 | $4.90 | $4.46 | $4.50 | $4.50 | 17,257 |
| 2021-04-15 | $4.80 | $4.90 | $4.55 | $4.80 | $4.80 | 3,302 |
| 2021-04-14 | $4.54 | $4.97 | $4.54 | $4.95 | $4.95 | 2,068 |
| 2021-04-13 | $4.80 | $4.97 | $4.54 | $4.95 | $4.95 | 18,937 |
| 2021-04-12 | $5.25 | $5.25 | $4.85 | $5.00 | $5.00 | 34,116 |
| 2021-04-09 | $5.75 | $6.00 | $5.25 | $5.51 | $5.51 | 24,932 |
| 2021-04-08 | $6.00 | $6.04 | $5.60 | $6.00 | $6.00 | 12,409 |
| 2021-04-07 | $5.50 | $6.40 | $5.50 | $6.10 | $6.10 | 4,415 |
| 2021-04-06 | $5.65 | $5.90 | $5.25 | $5.90 | $5.90 | 32,447 |
| 2021-04-05 | $5.90 | $5.95 | $5.00 | $5.60 | $5.60 | 60,278 |
| 2021-04-01 | $6.35 | $6.60 | $5.80 | $6.00 | $6.00 | 27,639 |
| 2021-03-31 | $6.50 | $6.60 | $6.00 | $6.49 | $6.49 | 14,356 |
| 2021-03-30 | $6.00 | $6.25 | $6.00 | $6.25 | $6.25 | 6,840 |
| 2021-03-29 | $6.75 | $6.75 | $6.00 | $6.20 | $6.20 | 11,636 |
| 2021-03-26 | $6.60 | $6.85 | $6.01 | $6.25 | $6.25 | 15,330 |
| 2021-03-25 | $6.61 | $6.70 | $6.55 | $6.60 | $6.60 | 18,568 |
| 2021-03-24 | $6.74 | $6.95 | $6.00 | $6.60 | $6.60 | 82,842 |
| 2021-03-23 | $6.75 | $9.50 | $4.80 | $5.90 | $5.90 | 466,794 |
| 2021-03-22 | $6.55 | $6.75 | $6.55 | $6.75 | $6.75 | 9,473 |
| 2021-03-19 | $6.63 | $6.69 | $6.55 | $6.62 | $6.62 | 4,568 |
| 2021-03-18 | $6.70 | $6.70 | $6.61 | $6.65 | $6.65 | 442,910 |
| 2021-03-17 | $6.75 | $7.05 | $6.67 | $6.67 | $6.67 | 14,270 |
| 2021-03-16 | $7.20 | $7.20 | $6.65 | $6.65 | $6.65 | 3,890 |
| 2021-03-15 | $6.70 | $6.73 | $6.70 | $6.73 | $6.73 | 2,826 |
| 2021-03-12 | $6.60 | $6.71 | $6.60 | $6.70 | $6.70 | 5,984 |
| 2021-03-11 | $6.70 | $6.83 | $6.50 | $6.50 | $6.50 | 9,486 |
| 2021-03-10 | $7.35 | $7.35 | $6.88 | $6.88 | $6.88 | 1,132 |
| 2021-03-09 | $6.80 | $7.20 | $6.80 | $7.10 | $7.10 | 9,970 |
| 2021-03-08 | $6.99 | $6.99 | $6.86 | $6.86 | $6.86 | 4,701 |
| 2021-03-05 | $7.24 | $7.24 | $6.85 | $6.99 | $6.99 | 33,746 |
| 2021-03-04 | $7.27 | $8.00 | $7.10 | $7.25 | $7.25 | 31,707 |
| 2021-03-03 | $7.25 | $7.28 | $7.20 | $7.25 | $7.25 | 52,951 |
| 2021-03-02 | $7.23 | $7.25 | $7.20 | $7.25 | $7.25 | 44,303 |
| 2021-03-01 | $7.10 | $7.99 | $7.10 | $7.30 | $7.30 | 36,589 |
| 2021-02-26 | $6.75 | $7.05 | $6.50 | $6.60 | $6.60 | 34,069 |
| 2021-02-25 | $6.51 | $6.70 | $6.40 | $6.51 | $6.51 | 18,963 |
| 2021-02-24 | $6.50 | $6.75 | $6.33 | $6.51 | $6.51 | 18,963 |
| 2021-02-23 | $6.47 | $6.78 | $6.01 | $6.50 | $6.50 | 12,639 |
| 2021-02-22 | $6.15 | $6.50 | $6.15 | $6.37 | $6.37 | 15,924 |
| 2021-02-19 | $6.55 | $6.60 | $6.01 | $6.09 | $6.09 | 31,297 |
| 2021-02-18 | $7.05 | $7.05 | $6.20 | $6.97 | $6.97 | 54,535 |
| 2021-02-17 | $6.95 | $7.00 | $6.40 | $6.97 | $6.97 | 54,535 |
| 2021-02-16 | $5.25 | $7.25 | $5.25 | $6.30 | $6.30 | 77,168 |
| 2021-02-12 | $5.20 | $5.25 | $5.20 | $5.20 | $5.20 | 17,485 |
| 2021-02-11 | $4.88 | $5.20 | $4.88 | $5.15 | $5.15 | 21,866 |
| 2021-02-10 | $5.00 | $5.00 | $4.55 | $5.00 | $5.00 | 2,316 |
| 2021-02-09 | $5.00 | $5.00 | $4.64 | $5.00 | $5.00 | 2,316 |
| 2021-02-08 | $4.60 | $4.60 | $4.49 | $4.50 | $4.50 | 6,647 |
| 2021-02-05 | $4.60 | $4.60 | $4.40 | $4.40 | $4.40 | 4,972 |
| 2021-02-04 | $4.70 | $4.70 | $4.50 | $4.50 | $4.50 | 5,076 |
| 2021-02-03 | $4.80 | $4.81 | $4.70 | $4.70 | $4.70 | 5,824 |
| 2021-02-02 | $4.91 | $4.95 | $4.70 | $4.80 | $4.80 | 9,750 |
| 2021-02-01 | $4.95 | $4.95 | $4.70 | $4.79 | $4.79 | 2,946 |
| 2021-01-29 | $4.60 | $4.95 | $4.60 | $4.94 | $4.94 | 20,064 |
| 2021-01-28 | $4.55 | $4.60 | $4.30 | $4.60 | $4.60 | 7,865 |
| 2021-01-27 | $4.75 | $4.75 | $4.45 | $4.55 | $4.55 | 36,907 |
| 2021-01-26 | $4.20 | $4.65 | $4.20 | $4.50 | $4.50 | 11,774 |
| 2021-01-25 | $4.10 | $4.20 | $4.10 | $4.10 | $4.10 | 6,846 |
| 2021-01-22 | $4.08 | $4.08 | $4.07 | $4.08 | $4.08 | 4,352 |
| 2021-01-21 | $4.25 | $4.25 | $4.06 | $4.06 | $4.06 | 2,514 |
| 2021-01-20 | $3.85 | $4.10 | $3.85 | $4.00 | $4.00 | 30,567 |
| 2021-01-19 | $4.00 | $4.00 | $3.60 | $3.62 | $3.62 | 17,568 |
| 2021-01-15 | $4.23 | $4.23 | $3.75 | $4.00 | $4.00 | 2,367 |
| 2021-01-14 | $3.96 | $4.10 | $3.96 | $4.00 | $4.00 | 10,162 |
| 2021-01-13 | $3.95 | $4.00 | $3.89 | $3.95 | $3.95 | 12,523 |
| 2021-01-12 | $3.66 | $3.90 | $3.50 | $3.90 | $3.90 | 2,642 |
| 2021-01-11 | $3.90 | $3.90 | $3.85 | $3.90 | $3.90 | 5,908 |
| 2021-01-08 | $3.60 | $3.94 | $3.30 | $3.90 | $3.90 | 5,444 |
| 2021-01-07 | $3.67 | $3.67 | $3.50 | $3.60 | $3.60 | 2,291 |
| 2021-01-06 | $3.90 | $3.90 | $3.67 | $3.67 | $3.67 | 4,612 |
| 2021-01-05 | $3.90 | $4.00 | $3.90 | $3.90 | $3.90 | 1,400 |
| 2021-01-04 | $4.00 | $4.00 | $3.98 | $4.00 | $4.00 | 854 |
| 2020-12-31 | $3.80 | $4.10 | $3.67 | $4.10 | $4.10 | 26,839 |
| 2020-12-30 | $3.84 | $3.98 | $3.45 | $3.75 | $3.75 | 8,403 |
| 2020-12-29 | $4.09 | $4.09 | $3.46 | $3.46 | $3.46 | 23,478 |
| 2020-12-28 | $3.50 | $3.84 | $3.50 | $3.84 | $3.84 | 7,822 |
| 2020-12-24 | $3.55 | $3.65 | $3.25 | $3.55 | $3.55 | 8,798 |
| 2020-12-23 | $3.55 | $3.60 | $3.53 | $3.55 | $3.55 | 15,757 |
| 2020-12-22 | $3.17 | $3.65 | $3.15 | $3.32 | $3.32 | 90,210 |
| 2020-12-21 | $3.10 | $3.20 | $3.09 | $3.09 | $3.09 | 11,552 |
| 2020-12-18 | $3.00 | $3.25 | $2.95 | $3.10 | $3.10 | 14,704 |
| 2020-12-17 | $2.82 | $3.08 | $2.80 | $2.96 | $2.96 | 32,697 |
| 2020-12-16 | $2.82 | $2.99 | $2.75 | $2.83 | $2.83 | 11,105 |
| 2020-12-15 | $2.90 | $2.90 | $2.80 | $2.82 | $2.82 | 6,976 |
| 2020-12-14 | $3.00 | $3.00 | $2.65 | $2.94 | $2.94 | 7,371 |
| 2020-12-11 | $2.81 | $2.89 | $2.30 | $2.82 | $2.82 | 17,278 |
| 2020-12-10 | $2.99 | $3.08 | $2.75 | $2.80 | $2.80 | 23,550 |
| 2020-12-09 | $2.95 | $2.95 | $2.75 | $2.75 | $2.75 | 5,717 |
| 2020-12-08 | $2.76 | $3.00 | $2.75 | $2.93 | $2.93 | 35,534 |
| 2020-12-07 | $2.91 | $2.91 | $2.75 | $2.75 | $2.75 | 15,761 |
| 2020-12-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 2,100 |
| 2020-12-03 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 15,513 |
| 2020-12-02 | $2.95 | $3.05 | $2.91 | $3.05 | $3.05 | 16,130 |
| 2020-12-01 | $3.04 | $3.20 | $2.93 | $2.93 | $2.93 | 16,153 |
| 2020-11-30 | $2.95 | $3.00 | $2.75 | $3.00 | $3.00 | 17,836 |
| 2020-11-27 | $3.10 | $3.10 | $2.95 | $2.99 | $2.99 | 22,505 |
| 2020-11-25 | $3.15 | $3.39 | $3.00 | $3.10 | $3.10 | 2,205 |
| 2020-11-24 | $3.30 | $3.30 | $3.00 | $3.00 | $3.00 | 1,335 |
| 2020-11-23 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1,103 |
| 2020-11-20 | $3.20 | $3.25 | $3.00 | $3.10 | $3.10 | 17,820 |
| 2020-11-19 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 180 |
| 2020-11-18 | $3.31 | $3.31 | $3.12 | $3.12 | $3.12 | 6,403 |
| 2020-11-17 | $3.60 | $3.60 | $3.25 | $3.25 | $3.25 | 3,316 |
| 2020-11-16 | $3.60 | $3.60 | $3.31 | $3.31 | $3.31 | 1,050 |
| 2020-11-13 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 195 |
| 2020-11-12 | $3.66 | $3.66 | $3.60 | $3.60 | $3.60 | 2,605 |
| 2020-11-11 | $3.80 | $3.82 | $3.67 | $3.67 | $3.67 | 3,405 |
| 2020-11-10 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1 |
| 2020-11-09 | $3.75 | $3.90 | $3.75 | $3.80 | $3.80 | 10,887 |
| 2020-11-06 | $3.60 | $3.75 | $3.60 | $3.75 | $3.75 | 833 |
| 2020-11-05 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,050 |
| 2020-11-04 | $3.50 | $3.55 | $3.50 | $3.50 | $3.50 | 4,157 |
| 2020-11-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 1,600 |
| 2020-11-02 | $6.75 | $6.75 | $2.90 | $3.50 | $3.50 | 25,871 |
| 2020-10-30 | $3.01 | $5.50 | $2.98 | $5.50 | $5.50 | 30,645 |
| 2020-10-29 | $3.00 | $3.50 | $2.95 | $3.00 | $3.00 | 4,510 |
| 2020-10-28 | $3.00 | $4.00 | $2.60 | $3.40 | $3.40 | 9,358 |
| 2020-10-27 | $3.00 | $3.00 | $2.75 | $3.00 | $3.00 | 8,995 |
| 2020-10-26 | $3.25 | $3.25 | $2.60 | $3.00 | $3.00 | 10,495 |
| 2020-10-23 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-22 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-10-21 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 500 |
| 2020-10-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 1,600 |
| 2020-10-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-10-16 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 91 |
| 2020-10-15 | $4.00 | $4.05 | $3.99 | $4.00 | $4.00 | 2,941 |
| 2020-10-14 | $4.20 | $4.20 | $4.15 | $4.15 | $4.15 | 485 |
| 2020-10-13 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-10-12 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 300 |
| 2020-10-09 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 70 |
| 2020-10-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 4 |
| 2020-10-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,404 |
| 2020-10-06 | $4.50 | $4.70 | $4.30 | $4.30 | $4.30 | 1,453 |
| 2020-10-05 | $4.25 | $4.50 | $4.25 | $4.50 | $4.50 | 351 |
| 2020-10-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2020-10-01 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 25 |
| 2020-09-30 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 310 |
| 2020-09-29 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 1,050 |
| 2020-09-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 4,100 |
| 2020-09-25 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 400 |
| 2020-09-24 | $4.60 | $4.60 | $4.51 | $4.51 | $4.51 | 670 |
| 2020-09-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-09-22 | $5.05 | $5.15 | $5.00 | $5.00 | $5.00 | 4,973 |
| 2020-09-21 | $5.16 | $5.16 | $5.10 | $5.10 | $5.10 | 11,275 |
| 2020-09-18 | $5.13 | $5.25 | $5.13 | $5.20 | $5.20 | 5,933 |
| 2020-09-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 3,937 |
| 2020-09-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,000 |
| 2020-09-15 | $5.25 | $5.49 | $5.25 | $5.30 | $5.30 | 5,895 |
| 2020-09-14 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 650 |
| 2020-09-11 | $5.25 | $5.25 | $5.05 | $5.05 | $5.05 | 550 |
| 2020-09-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 866 |
| 2020-09-09 | $5.02 | $5.02 | $5.00 | $5.00 | $5.00 | 510 |
| 2020-09-08 | $5.50 | $5.50 | $5.00 | $5.00 | $5.00 | 2,755 |
| 2020-09-04 | $5.55 | $5.55 | $4.99 | $5.00 | $5.00 | 3,689 |
| 2020-09-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2020-09-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 110 |
| 2020-09-01 | $5.50 | $7.00 | $5.50 | $5.50 | $5.50 | 21,916 |
| 2020-08-31 | $5.71 | $5.71 | $5.40 | $5.40 | $5.40 | 4,631 |
| 2020-08-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 5,000 |
| 2020-08-27 | $5.84 | $5.85 | $5.10 | $5.70 | $5.70 | 5,900 |
| 2020-08-26 | $5.20 | $5.75 | $5.20 | $5.75 | $5.75 | 450 |
| 2020-08-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,815 |
| 2020-08-24 | $5.00 | $6.00 | $5.00 | $5.75 | $5.75 | 6,800 |
| 2020-08-21 | $6.10 | $6.10 | $5.50 | $5.75 | $5.75 | 3,280 |
| 2020-08-20 | $5.80 | $6.05 | $5.80 | $6.05 | $6.05 | 6,849 |
| 2020-08-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2,590 |
| 2020-08-18 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2,134 |
| 2020-08-17 | $9.50 | $9.50 | $8.50 | $9.00 | $9.00 | 1,962 |
| 2020-08-14 | $27.00 | $27.00 | $15.00 | $17.00 | $17.00 | 1,372 |
| 2020-08-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-08-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 10 |
| 2020-08-11 | $20.00 | $27.00 | $20.00 | $20.00 | $20.00 | 4,582 |
| 2020-08-10 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 110 |
| 2020-08-07 | $30.00 | $40.00 | $30.00 | $30.00 | $30.00 | 1,576 |
| 2020-08-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 202 |
| 2020-08-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 52 |
| 2020-08-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-08-03 | $10.00 | $20.00 | $10.00 | $10.00 | $10.00 | 381 |
| 2020-07-31 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 130 |
| 2020-07-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2020-07-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 230 |
Transphorm Inc (TGAN) News Headlines
.jpg)
Japanese chipmaker Renesas strikes $5.9 billion deal to buy software company Altium
Japan's semiconductor firm Renesas Electronics said it would buy software company Altium in a deal worth $9.1 billion Australian dollars ($5.91 billi…
cnbc.com Feb. 15, 2024Recent Transphorm Inc (TGAN) News
Similar Companies to Transphorm Inc (TGAN) 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 | -- | -- | -- |