Telecom Italia S.p.A. (TIAIY) Exchange: PINK
Data as of May 3, 2024
$2.39 ($0.06) 2.80%
Telecom Italia S.p.A. - Daily Information
Click for more stock information on Telecom Italia S.p.A..| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $2.43 |
| Previous Close | $2.39 |
| High | $2.43 |
| Low | $2.39 |
| Adjusted Open | $2.43 |
| Previous Adjusted Close | $2.39 |
| Adjusted High | $2.43 |
| Adjusted Low | $2.39 |
About Telecom Italia S.p.A. (TIAIY)
Invest in Telecom Italia S.p.A. (TIAIY)
Historical Stock Data for Telecom Italia S.p.A. (TIAIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $2.43 | $2.43 | $2.39 | $2.39 | $2.39 | 311 |
| 2024-03-14 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 318 |
| 2024-03-13 | $2.31 | $2.33 | $2.31 | $2.33 | $2.33 | 318 |
| 2024-03-12 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 1,716 |
| 2024-03-11 | $2.35 | $2.35 | $2.32 | $2.32 | $2.32 | 1,716 |
| 2024-03-08 | $2.47 | $2.47 | $2.43 | $2.43 | $2.43 | 40,238 |
| 2024-03-07 | $2.70 | $2.70 | $2.38 | $2.46 | $2.46 | 37,951 |
| 2024-03-06 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 1,000 |
| 2024-03-05 | $3.10 | $3.13 | $3.10 | $3.13 | $3.13 | 1,145 |
| 2024-03-04 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 8 |
| 2024-03-01 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 3,798 |
| 2024-02-29 | $3.09 | $3.09 | $3.06 | $3.06 | $3.06 | 1,570 |
| 2024-02-28 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2024-02-27 | $3.19 | $3.22 | $3.19 | $3.22 | $3.22 | 293 |
| 2024-02-26 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2024-02-23 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 1,260 |
| 2024-02-22 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 11 |
| 2024-02-21 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 600 |
| 2024-02-20 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2024-02-16 | $3.06 | $3.06 | $2.96 | $2.96 | $2.96 | 11,305 |
| 2024-02-15 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 700 |
| 2024-02-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,069 |
| 2024-02-13 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 4 |
| 2024-02-12 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 1,023 |
| 2024-02-09 | $2.88 | $2.92 | $2.88 | $2.92 | $2.92 | 2,970 |
| 2024-02-08 | $2.98 | $2.98 | $2.84 | $2.84 | $2.84 | 270 |
| 2024-02-07 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 10 |
| 2024-02-06 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2024-02-05 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2024-02-02 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 558 |
| 2024-02-01 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2024-01-31 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2024-01-30 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2024-01-29 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2024-01-26 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 1,008 |
| 2024-01-25 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 500 |
| 2024-01-24 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 3 |
| 2024-01-23 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 3 |
| 2024-01-22 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 555 |
| 2024-01-19 | $3.25 | $3.25 | $3.21 | $3.21 | $3.21 | 585 |
| 2024-01-18 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 48 |
| 2024-01-17 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 12 |
| 2024-01-16 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 100 |
| 2024-01-12 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 1,013 |
| 2024-01-11 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 900 |
| 2024-01-10 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 132 |
| 2024-01-09 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2024-01-08 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2024-01-05 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2024-01-04 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2024-01-03 | $3.14 | $3.23 | $3.14 | $3.23 | $3.23 | 1,200 |
| 2024-01-02 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 11 |
| 2023-12-29 | $3.27 | $3.33 | $3.27 | $3.30 | $3.30 | 2,672 |
| 2023-12-28 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2023-12-27 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2023-12-26 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2023-12-22 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 4,900 |
| 2023-12-21 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 235 |
| 2023-12-20 | $3.19 | $3.25 | $3.19 | $3.25 | $3.25 | 2,625 |
| 2023-12-19 | $3.03 | $3.06 | $3.03 | $3.06 | $3.06 | 3,440 |
| 2023-12-18 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 200 |
| 2023-12-15 | $2.95 | $2.98 | $2.95 | $2.98 | $2.98 | 500 |
| 2023-12-14 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 255 |
| 2023-12-13 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2023-12-12 | $2.85 | $2.85 | $2.82 | $2.82 | $2.82 | 3,310 |
| 2023-12-11 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 65 |
| 2023-12-08 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 74 |
| 2023-12-07 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2023-12-06 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 26 |
| 2023-12-05 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2023-12-04 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 26 |
| 2023-12-01 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2023-11-30 | $2.90 | $2.91 | $2.90 | $2.90 | $2.90 | 3,709 |
| 2023-11-29 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2023-11-28 | $2.96 | $2.96 | $2.91 | $2.93 | $2.93 | 1,618 |
| 2023-11-27 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2023-11-24 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2023-11-22 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 17 |
| 2023-11-21 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2023-11-20 | $2.92 | $2.92 | $2.87 | $2.87 | $2.87 | 395 |
| 2023-11-17 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2023-11-16 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 351 |
| 2023-11-15 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2023-11-14 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 250 |
| 2023-11-13 | $2.81 | $2.81 | $2.80 | $2.80 | $2.80 | 545 |
| 2023-11-10 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 21 |
| 2023-11-09 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2023-11-08 | $2.70 | $2.70 | $2.67 | $2.67 | $2.67 | 1,177 |
| 2023-11-07 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 31 |
| 2023-11-06 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 12 |
| 2023-11-03 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 93 |
| 2023-11-02 | $2.77 | $2.77 | $2.73 | $2.73 | $2.73 | 1,310 |
| 2023-11-01 | $2.59 | $2.64 | $2.59 | $2.64 | $2.64 | 103,666 |
| 2023-10-31 | $2.52 | $2.52 | $2.49 | $2.49 | $2.49 | 755 |
| 2023-10-30 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 36 |
| 2023-10-27 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 216 |
| 2023-10-26 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 675 |
| 2023-10-25 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 43 |
| 2023-10-24 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 14 |
| 2023-10-23 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2023-10-20 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2023-10-19 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 1 |
| 2023-10-18 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 1 |
| 2023-10-17 | $2.76 | $2.80 | $2.76 | $2.80 | $2.80 | 4,272 |
| 2023-10-16 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 130 |
| 2023-10-13 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 554 |
| 2023-10-12 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2023-10-11 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2023-10-10 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 100 |
| 2023-10-09 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2023-10-06 | $2.75 | $2.76 | $2.74 | $2.76 | $2.76 | 307 |
| 2023-10-05 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 5 |
| 2023-10-04 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 30 |
| 2023-10-03 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2023-10-02 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 308 |
| 2023-09-29 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 717 |
| 2023-09-28 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 309 |
| 2023-09-27 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2023-09-26 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2023-09-25 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2023-09-22 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 90 |
| 2023-09-21 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2023-09-20 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 8 |
| 2023-09-19 | $3.31 | $3.34 | $3.31 | $3.34 | $3.34 | 574 |
| 2023-09-18 | $3.21 | $3.21 | $3.19 | $3.19 | $3.19 | 2,000 |
| 2023-09-15 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 3,810 |
| 2023-09-14 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 287 |
| 2023-09-13 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 326 |
| 2023-09-12 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 1 |
| 2023-09-11 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2023-09-08 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 16 |
| 2023-09-07 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 100 |
| 2023-09-06 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 10 |
| 2023-09-05 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2023-09-01 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2023-08-31 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 203 |
| 2023-08-30 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 1,200 |
| 2023-08-29 | $3.00 | $3.01 | $3.00 | $3.01 | $3.01 | 1,055 |
| 2023-08-28 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 2,576 |
| 2023-08-25 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 52 |
| 2023-08-24 | $2.88 | $2.92 | $2.88 | $2.90 | $2.90 | 2,316 |
| 2023-08-23 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 600 |
| 2023-08-22 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 166 |
| 2023-08-21 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2023-08-18 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2023-08-17 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 250 |
| 2023-08-16 | $2.98 | $3.00 | $2.98 | $3.00 | $3.00 | 1,663 |
| 2023-08-15 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-08-14 | $2.94 | $3.00 | $2.94 | $3.00 | $3.00 | 1,343 |
| 2023-08-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 5 |
| 2023-08-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 167 |
| 2023-08-09 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 250 |
| 2023-08-08 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2023-08-07 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 2,565 |
| 2023-08-04 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 24 |
| 2023-08-03 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 23 |
| 2023-08-02 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2023-08-01 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 129 |
| 2023-07-31 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 36 |
| 2023-07-28 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2023-07-27 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 188 |
| 2023-07-26 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 1,840 |
| 2023-07-25 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 219 |
| 2023-07-24 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 77 |
| 2023-07-21 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 348 |
| 2023-07-20 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2023-07-19 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 300 |
| 2023-07-18 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 50 |
| 2023-07-17 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 17 |
| 2023-07-14 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2023-07-13 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 17 |
| 2023-07-12 | $2.74 | $2.75 | $2.74 | $2.75 | $2.75 | 15,351 |
| 2023-07-11 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2023-07-10 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2023-07-07 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2023-07-06 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2023-07-05 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2023-07-03 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 100 |
| 2023-06-30 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 124 |
| 2023-06-29 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 2,482 |
| 2023-06-28 | $2.73 | $2.73 | $2.71 | $2.71 | $2.71 | 900 |
| 2023-06-27 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2023-06-26 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 41 |
| 2023-06-23 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 100 |
| 2023-06-22 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 10 |
| 2023-06-21 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 1,653 |
| 2023-06-20 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2023-06-16 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2023-06-15 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2023-06-14 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2023-06-13 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 550 |
| 2023-06-12 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 44 |
| 2023-06-09 | $2.56 | $2.61 | $2.56 | $2.61 | $2.61 | 2,251 |
| 2023-06-08 | $2.61 | $2.61 | $2.59 | $2.59 | $2.59 | 8,014 |
| 2023-06-07 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2023-06-06 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2023-06-05 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2023-06-02 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 24 |
| 2023-06-01 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 63 |
| 2023-05-31 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 1,002 |
| 2023-05-30 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 672 |
| 2023-05-26 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 434 |
| 2023-05-25 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 74 |
| 2023-05-24 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2023-05-23 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2023-05-22 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2023-05-19 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 175 |
| 2023-05-18 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2023-05-17 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2023-05-16 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2023-05-15 | $2.81 | $2.81 | $2.75 | $2.75 | $2.75 | 2,313 |
| 2023-05-12 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 1 |
| 2023-05-11 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 558 |
| 2023-05-10 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 364 |
| 2023-05-09 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2023-05-08 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 182 |
| 2023-05-05 | $2.80 | $2.84 | $2.80 | $2.84 | $2.84 | 3,295 |
| 2023-05-04 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 438 |
| 2023-05-03 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2023-05-02 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2023-05-01 | $2.90 | $2.90 | $2.85 | $2.85 | $2.85 | 891 |
| 2023-04-28 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2023-04-27 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 3,007 |
| 2023-04-26 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 1,001 |
| 2023-04-25 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 9 |
| 2023-04-24 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 31 |
| 2023-04-21 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1,233 |
| 2023-04-20 | $2.96 | $2.96 | $2.94 | $2.94 | $2.94 | 1,241 |
| 2023-04-19 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 123 |
| 2023-04-18 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 4,600 |
| 2023-04-17 | $3.24 | $3.25 | $3.24 | $3.24 | $3.24 | 2,804 |
| 2023-04-14 | $3.26 | $3.26 | $3.25 | $3.25 | $3.25 | 2,196 |
| 2023-04-13 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2023-04-12 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 5 |
| 2023-04-11 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 3,786 |
| 2023-04-10 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 25 |
| 2023-04-06 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2023-04-05 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 1,934 |
| 2023-04-04 | $3.27 | $3.27 | $3.24 | $3.24 | $3.24 | 5,318 |
| 2023-04-03 | $3.22 | $3.27 | $3.22 | $3.27 | $3.27 | 1,108 |
| 2023-03-31 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2023-03-30 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 200 |
| 2023-03-29 | $3.11 | $3.11 | $3.10 | $3.10 | $3.10 | 2,183 |
| 2023-03-28 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 1 |
| 2023-03-27 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 105 |
| 2023-03-24 | $2.94 | $2.94 | $2.93 | $2.93 | $2.93 | 3,900 |
| 2023-03-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,000 |
| 2023-03-22 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 2,000 |
| 2023-03-21 | $3.00 | $3.00 | $2.96 | $2.96 | $2.96 | 2,050 |
| 2023-03-20 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2023-03-17 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 1,075 |
| 2023-03-16 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 249 |
| 2023-03-15 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 515 |
| 2023-03-14 | $3.19 | $3.19 | $3.13 | $3.13 | $3.13 | 490 |
| 2023-03-13 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2023-03-10 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 375 |
| 2023-03-09 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2023-03-08 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 52 |
| 2023-03-07 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 1,420 |
| 2023-03-06 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 41 |
| 2023-03-03 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-03-02 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-03-01 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-02-28 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 14 |
| 2023-02-27 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-02-24 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-02-23 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 6,242 |
| 2023-02-22 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 24 |
| 2023-02-21 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 300 |
| 2023-02-17 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 85 |
| 2023-02-16 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1,000 |
| 2023-02-15 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 30 |
| 2023-02-14 | $3.06 | $3.10 | $3.06 | $3.10 | $3.10 | 83,145 |
| 2023-02-13 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2023-02-10 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1,126 |
| 2023-02-09 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-02-08 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 489 |
| 2023-02-07 | $3.09 | $3.15 | $3.09 | $3.15 | $3.15 | 658 |
| 2023-02-06 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 126 |
| 2023-02-03 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2023-02-02 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2023-02-01 | $2.85 | $2.87 | $2.71 | $2.87 | $2.87 | 619 |
| 2023-01-31 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2023-01-30 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 110 |
| 2023-01-27 | $2.72 | $2.76 | $2.72 | $2.76 | $2.76 | 2,877 |
| 2023-01-26 | $2.63 | $2.71 | $2.61 | $2.71 | $2.71 | 720 |
| 2023-01-25 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2023-01-24 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 181 |
| 2023-01-23 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 1 |
| 2023-01-20 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 318 |
| 2023-01-19 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 76 |
| 2023-01-18 | $2.63 | $2.64 | $2.63 | $2.64 | $2.64 | 1,254 |
| 2023-01-17 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 215 |
| 2023-01-13 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 11 |
| 2023-01-12 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2023-01-11 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2023-01-10 | $2.52 | $2.53 | $2.51 | $2.51 | $2.51 | 1,291 |
| 2023-01-09 | $2.51 | $2.64 | $2.46 | $2.46 | $2.46 | 14,228 |
| 2023-01-06 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 68 |
| 2023-01-05 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 4,481 |
| 2023-01-04 | $2.31 | $2.31 | $2.28 | $2.28 | $2.28 | 15,299 |
| 2023-01-03 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 174 |
| 2022-12-30 | $2.18 | $2.20 | $2.18 | $2.19 | $2.19 | 17,432 |
| 2022-12-29 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 1,198 |
| 2022-12-28 | $2.17 | $2.18 | $2.17 | $2.18 | $2.18 | 3,312 |
| 2022-12-27 | $2.20 | $2.20 | $2.17 | $2.17 | $2.17 | 4,702 |
| 2022-12-23 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 25 |
| 2022-12-22 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2022-12-21 | $2.19 | $2.19 | $2.11 | $2.11 | $2.11 | 462 |
| 2022-12-20 | $2.10 | $2.12 | $2.10 | $2.10 | $2.10 | 5,692 |
| 2022-12-19 | $2.10 | $2.11 | $2.07 | $2.11 | $2.11 | 1,330 |
| 2022-12-16 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 95 |
| 2022-12-15 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 1,367 |
| 2022-12-14 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 0 |
| 2022-12-13 | $2.09 | $2.16 | $2.07 | $2.07 | $2.07 | 5,345 |
| 2022-12-12 | $2.07 | $2.07 | $2.02 | $2.02 | $2.02 | 1,112 |
| 2022-12-09 | $1.99 | $2.01 | $1.99 | $2.01 | $2.01 | 1,000 |
| 2022-12-08 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2022-12-07 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 205 |
| 2022-12-06 | $2.04 | $2.07 | $2.04 | $2.07 | $2.07 | 769 |
| 2022-12-05 | $2.11 | $2.11 | $2.02 | $2.02 | $2.02 | 1,347 |
| 2022-12-02 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 100 |
| 2022-12-01 | $2.11 | $2.20 | $2.11 | $2.20 | $2.20 | 15,297 |
| 2022-11-30 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 10 |
| 2022-11-29 | $2.14 | $2.19 | $2.13 | $2.14 | $2.14 | 14,008 |
| 2022-11-28 | $2.19 | $2.22 | $2.12 | $2.12 | $2.12 | 3,618 |
| 2022-11-25 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 2,121 |
| 2022-11-23 | $2.14 | $2.14 | $2.11 | $2.11 | $2.11 | 287 |
| 2022-11-22 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 835 |
| 2022-11-21 | $2.03 | $2.03 | $2.00 | $2.00 | $2.00 | 8,537 |
| 2022-11-18 | $2.12 | $2.13 | $2.12 | $2.13 | $2.13 | 269 |
| 2022-11-17 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 226 |
| 2022-11-16 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 2 |
| 2022-11-15 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 304 |
| 2022-11-14 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 145 |
| 2022-11-11 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 1 |
| 2022-11-10 | $2.33 | $2.36 | $2.25 | $2.35 | $2.35 | 29,818 |
| 2022-11-09 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 181 |
| 2022-11-08 | $2.25 | $2.25 | $2.20 | $2.20 | $2.20 | 1,992 |
| 2022-11-07 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 2,980 |
| 2022-11-04 | $2.05 | $2.11 | $2.05 | $2.11 | $2.11 | 4,098 |
| 2022-11-03 | $2.00 | $2.05 | $2.00 | $2.01 | $2.01 | 6,019 |
| 2022-11-02 | $1.98 | $2.00 | $1.97 | $2.00 | $2.00 | 63,146 |
| 2022-11-01 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 67 |
| 2022-10-31 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 42 |
| 2022-10-28 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 121 |
| 2022-10-27 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 551 |
| 2022-10-26 | $1.90 | $1.92 | $1.84 | $1.84 | $1.84 | 1,873 |
| 2022-10-25 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 99 |
| 2022-10-24 | $1.83 | $1.83 | $1.79 | $1.80 | $1.80 | 17,841 |
| 2022-10-21 | $1.78 | $1.82 | $1.74 | $1.74 | $1.74 | 541 |
| 2022-10-20 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 0 |
| 2022-10-19 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 2,398 |
| 2022-10-18 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 11 |
| 2022-10-17 | $1.64 | $1.67 | $1.64 | $1.64 | $1.64 | 686 |
| 2022-10-14 | $1.61 | $1.61 | $1.60 | $1.60 | $1.60 | 744 |
| 2022-10-13 | $1.59 | $1.62 | $1.59 | $1.62 | $1.62 | 450 |
| 2022-10-12 | $1.62 | $1.63 | $1.62 | $1.62 | $1.62 | 3,956 |
| 2022-10-11 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 5 |
| 2022-10-10 | $1.69 | $1.70 | $1.64 | $1.64 | $1.64 | 584 |
| 2022-10-07 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 300 |
| 2022-10-06 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 81 |
| 2022-10-05 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 0 |
| 2022-10-04 | $1.91 | $1.97 | $1.91 | $1.97 | $1.97 | 7,670 |
| 2022-10-03 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 0 |
| 2022-09-30 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 140 |
| 2022-09-29 | $1.68 | $1.68 | $1.64 | $1.64 | $1.64 | 2,156 |
| 2022-09-28 | $1.78 | $1.78 | $1.70 | $1.70 | $1.70 | 44,884 |
| 2022-09-27 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 1,010 |
| 2022-09-26 | $1.69 | $1.72 | $1.69 | $1.72 | $1.72 | 2,609 |
| 2022-09-23 | $1.72 | $1.73 | $1.65 | $1.65 | $1.65 | 5,044 |
| 2022-09-22 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 1 |
| 2022-09-21 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 978 |
| 2022-09-20 | $1.75 | $1.75 | $1.71 | $1.71 | $1.71 | 3,052 |
| 2022-09-19 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 75 |
| 2022-09-16 | $1.78 | $1.81 | $1.78 | $1.81 | $1.81 | 1,715 |
| 2022-09-15 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
| 2022-09-14 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
| 2022-09-13 | $1.94 | $1.94 | $1.90 | $1.90 | $1.90 | 1,291 |
| 2022-09-12 | $1.97 | $2.00 | $1.96 | $2.00 | $2.00 | 502 |
| 2022-09-09 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 65 |
| 2022-09-08 | $1.83 | $1.84 | $1.82 | $1.84 | $1.84 | 3,660 |
| 2022-09-07 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 19 |
| 2022-09-06 | $1.94 | $1.94 | $1.86 | $1.86 | $1.86 | 561 |
| 2022-09-02 | $1.98 | $2.09 | $1.92 | $1.92 | $1.92 | 9,470 |
| 2022-09-01 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 167 |
| 2022-08-31 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 25 |
| 2022-08-30 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 125 |
| 2022-08-29 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 259 |
| 2022-08-26 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2022-08-25 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 259 |
| 2022-08-24 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 1,000 |
| 2022-08-23 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 1,619 |
| 2022-08-22 | $1.95 | $1.95 | $1.94 | $1.95 | $1.95 | 500 |
| 2022-08-19 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 350 |
| 2022-08-18 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 429 |
| 2022-08-17 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 124 |
| 2022-08-16 | $2.25 | $2.25 | $2.23 | $2.23 | $2.23 | 1,115 |
| 2022-08-15 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 67 |
| 2022-08-12 | $2.30 | $2.39 | $2.30 | $2.39 | $2.39 | 2,506 |
| 2022-08-11 | $2.22 | $2.22 | $2.20 | $2.22 | $2.22 | 3,734 |
| 2022-08-10 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 100 |
| 2022-08-09 | $2.13 | $2.13 | $2.11 | $2.11 | $2.11 | 2,891 |
| 2022-08-08 | $2.13 | $2.16 | $2.12 | $2.16 | $2.16 | 3,651 |
| 2022-08-05 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 400 |
| 2022-08-04 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2022-08-03 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 100 |
| 2022-08-02 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
| 2022-08-01 | $2.06 | $2.09 | $1.99 | $1.99 | $1.99 | 2,369 |
| 2022-07-29 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 103 |
| 2022-07-28 | $1.95 | $1.95 | $1.94 | $1.94 | $1.94 | 7,358 |
| 2022-07-27 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 100 |
| 2022-07-26 | $1.99 | $1.99 | $1.89 | $1.89 | $1.89 | 5,023 |
| 2022-07-25 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 237 |
| 2022-07-22 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 50 |
| 2022-07-21 | $2.10 | $2.10 | $2.08 | $2.08 | $2.08 | 2,503 |
| 2022-07-20 | $2.20 | $2.20 | $2.14 | $2.14 | $2.14 | 3,999 |
| 2022-07-19 | $2.16 | $2.22 | $2.16 | $2.22 | $2.22 | 1,249 |
| 2022-07-18 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 2,117 |
| 2022-07-15 | $2.16 | $2.18 | $2.15 | $2.18 | $2.18 | 1,491 |
| 2022-07-14 | $2.23 | $2.26 | $2.23 | $2.26 | $2.26 | 1,160 |
| 2022-07-13 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2022-07-12 | $2.41 | $2.41 | $2.34 | $2.34 | $2.34 | 3,520 |
| 2022-07-11 | $2.50 | $2.53 | $2.47 | $2.53 | $2.53 | 1,221 |
| 2022-07-08 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 0 |
| 2022-07-07 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 0 |
| 2022-07-06 | $2.44 | $2.44 | $2.41 | $2.41 | $2.41 | 4,584 |
| 2022-07-05 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2022-07-01 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 774 |
| 2022-06-30 | $2.47 | $2.49 | $2.40 | $2.40 | $2.40 | 2,740 |
| 2022-06-29 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 142 |
| 2022-06-28 | $2.58 | $2.63 | $2.57 | $2.63 | $2.63 | 2,867 |
| 2022-06-27 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 1,396 |
| 2022-06-24 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 218 |
| 2022-06-23 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 290 |
| 2022-06-22 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 710 |
| 2022-06-21 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 294 |
| 2022-06-17 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 391 |
| 2022-06-16 | $2.43 | $2.44 | $2.42 | $2.42 | $2.42 | 1,880 |
| 2022-06-15 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 996 |
| 2022-06-14 | $2.40 | $2.46 | $2.40 | $2.46 | $2.46 | 2,673 |
| 2022-06-13 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 330 |
| 2022-06-10 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 48 |
| 2022-06-09 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 135 |
| 2022-06-08 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 1,357 |
| 2022-06-07 | $2.84 | $2.88 | $2.84 | $2.88 | $2.88 | 1,000 |
| 2022-06-06 | $2.93 | $2.93 | $2.90 | $2.90 | $2.90 | 5,294 |
| 2022-06-03 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 3,506 |
| 2022-06-02 | $2.93 | $3.00 | $2.92 | $3.00 | $3.00 | 3,571 |
| 2022-06-01 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 3,000 |
| 2022-05-31 | $3.00 | $3.04 | $2.98 | $3.02 | $3.02 | 4,742 |
| 2022-05-27 | $2.73 | $2.77 | $2.73 | $2.77 | $2.77 | 815 |
| 2022-05-26 | $2.76 | $2.76 | $2.74 | $2.74 | $2.74 | 7,267 |
| 2022-05-25 | $2.67 | $2.72 | $2.67 | $2.70 | $2.70 | 3,709 |
| 2022-05-24 | $2.70 | $2.70 | $2.68 | $2.68 | $2.68 | 7,427 |
| 2022-05-23 | $2.75 | $2.76 | $2.70 | $2.70 | $2.70 | 54,719 |
| 2022-05-20 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 7,620 |
| 2022-05-19 | $2.60 | $2.66 | $2.60 | $2.65 | $2.65 | 14,599 |
| 2022-05-18 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 427 |
| 2022-05-17 | $2.69 | $2.69 | $2.68 | $2.68 | $2.68 | 388 |
| 2022-05-16 | $2.62 | $2.74 | $2.62 | $2.74 | $2.74 | 4,185 |
| 2022-05-13 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 369 |
| 2022-05-12 | $2.65 | $2.65 | $2.55 | $2.60 | $2.60 | 8,487 |
| 2022-05-11 | $2.63 | $2.63 | $2.59 | $2.59 | $2.59 | 4,294 |
| 2022-05-10 | $2.58 | $2.58 | $2.55 | $2.57 | $2.57 | 6,875 |
| 2022-05-09 | $2.50 | $2.54 | $2.50 | $2.54 | $2.54 | 2,577 |
| 2022-05-06 | $2.57 | $2.57 | $2.51 | $2.51 | $2.51 | 23,792 |
| 2022-05-05 | $2.63 | $2.69 | $2.57 | $2.57 | $2.57 | 3,610 |
| 2022-05-04 | $2.70 | $2.72 | $2.68 | $2.71 | $2.71 | 6,617 |
| 2022-05-03 | $2.68 | $2.74 | $2.67 | $2.74 | $2.74 | 1,716 |
| 2022-05-02 | $2.67 | $2.67 | $2.63 | $2.63 | $2.63 | 26,436 |
| 2022-04-29 | $2.71 | $2.77 | $2.66 | $2.66 | $2.66 | 4,619 |
| 2022-04-28 | $2.70 | $2.82 | $2.67 | $2.77 | $2.77 | 2,105 |
| 2022-04-27 | $2.76 | $2.78 | $2.74 | $2.78 | $2.78 | 2,940 |
| 2022-04-26 | $2.80 | $2.80 | $2.76 | $2.79 | $2.79 | 6,605 |
| 2022-04-25 | $2.80 | $2.80 | $2.76 | $2.79 | $2.79 | 6,605 |
| 2022-04-22 | $2.90 | $3.02 | $2.90 | $3.00 | $3.00 | 2,516 |
| 2022-04-21 | $3.01 | $3.01 | $2.95 | $2.96 | $2.96 | 4,004 |
| 2022-04-20 | $3.04 | $3.04 | $3.00 | $3.00 | $3.00 | 8,010 |
| 2022-04-19 | $3.03 | $3.07 | $3.01 | $3.07 | $3.07 | 8,308 |
| 2022-04-18 | $3.11 | $3.11 | $3.05 | $3.05 | $3.05 | 1,465 |
| 2022-04-14 | $3.13 | $3.13 | $3.07 | $3.07 | $3.07 | 4,093 |
| 2022-04-13 | $3.16 | $3.16 | $3.13 | $3.13 | $3.13 | 1,498 |
| 2022-04-12 | $3.08 | $3.11 | $3.04 | $3.04 | $3.04 | 7,760 |
| 2022-04-11 | $3.12 | $3.12 | $3.06 | $3.10 | $3.10 | 6,406 |
| 2022-04-08 | $3.09 | $3.16 | $3.08 | $3.11 | $3.11 | 14,331 |
| 2022-04-07 | $3.20 | $3.20 | $3.03 | $3.06 | $3.06 | 13,965 |
| 2022-04-06 | $3.00 | $3.02 | $2.97 | $3.02 | $3.02 | 181,980 |
| 2022-04-05 | $3.19 | $3.19 | $3.10 | $3.10 | $3.10 | 16,783 |
| 2022-04-04 | $3.19 | $3.20 | $3.17 | $3.17 | $3.17 | 9,150 |
| 2022-04-01 | $3.21 | $3.23 | $3.21 | $3.23 | $3.23 | 1,257 |
| 2022-03-31 | $3.36 | $3.44 | $3.33 | $3.35 | $3.35 | 25,569 |
| 2022-03-30 | $3.76 | $3.78 | $3.70 | $3.71 | $3.71 | 7,515 |
| 2022-03-29 | $3.49 | $3.50 | $3.45 | $3.50 | $3.50 | 2,723 |
| 2022-03-28 | $3.38 | $3.41 | $3.36 | $3.36 | $3.36 | 8,056 |
| 2022-03-25 | $3.47 | $3.48 | $3.40 | $3.48 | $3.48 | 33,515 |
| 2022-03-24 | $3.34 | $3.45 | $3.28 | $3.28 | $3.28 | 13,629 |
| 2022-03-23 | $3.03 | $3.10 | $3.00 | $3.00 | $3.00 | 20,754 |
| 2022-03-22 | $3.02 | $3.05 | $3.00 | $3.00 | $3.00 | 15,930 |
| 2022-03-21 | $3.02 | $3.02 | $2.95 | $2.95 | $2.95 | 6,549 |
| 2022-03-18 | $3.07 | $3.14 | $2.99 | $3.14 | $3.14 | 16,405 |
| 2022-03-17 | $3.14 | $3.14 | $3.05 | $3.13 | $3.13 | 2,135 |
| 2022-03-16 | $3.10 | $3.10 | $3.01 | $3.10 | $3.10 | 4,350 |
| 2022-03-15 | $3.08 | $3.08 | $3.00 | $3.00 | $3.00 | 53,493 |
| 2022-03-14 | $3.12 | $3.15 | $3.08 | $3.08 | $3.08 | 13,560 |
| 2022-03-11 | $2.96 | $3.01 | $2.95 | $2.98 | $2.98 | 27,135 |
| 2022-03-10 | $2.85 | $2.89 | $2.79 | $2.82 | $2.82 | 27,149 |
| 2022-03-09 | $2.69 | $2.79 | $2.68 | $2.71 | $2.71 | 11,311 |
| 2022-03-08 | $2.46 | $2.50 | $2.41 | $2.49 | $2.49 | 26,655 |
| 2022-03-07 | $2.57 | $2.63 | $2.22 | $2.25 | $2.25 | 57,732 |
| 2022-03-04 | $2.47 | $2.73 | $2.41 | $2.43 | $2.43 | 22,733 |
| 2022-03-03 | $3.09 | $3.16 | $3.05 | $3.15 | $3.15 | 62,943 |
| 2022-03-02 | $3.77 | $3.80 | $3.70 | $3.70 | $3.70 | 30,056 |
| 2022-03-01 | $3.91 | $3.91 | $3.65 | $3.66 | $3.66 | 67,955 |
| 2022-02-28 | $4.16 | $4.18 | $4.07 | $4.08 | $4.08 | 13,266 |
| 2022-02-25 | $4.19 | $4.30 | $4.17 | $4.17 | $4.17 | 11,481 |
| 2022-02-24 | $4.00 | $4.09 | $3.98 | $3.99 | $3.99 | 45,339 |
| 2022-02-23 | $4.21 | $4.25 | $4.16 | $4.23 | $4.23 | 5,239 |
| 2022-02-22 | $4.31 | $4.33 | $4.26 | $4.26 | $4.26 | 3,266 |
| 2022-02-18 | $4.45 | $4.51 | $4.41 | $4.51 | $4.51 | 1,700 |
| 2022-02-17 | $4.46 | $4.46 | $4.40 | $4.40 | $4.40 | 2,803 |
| 2022-02-16 | $4.53 | $4.55 | $4.51 | $4.52 | $4.52 | 4,893 |
| 2022-02-15 | $4.57 | $4.59 | $4.46 | $4.46 | $4.46 | 3,652 |
| 2022-02-14 | $4.54 | $4.59 | $4.50 | $4.57 | $4.57 | 5,161 |
| 2022-02-11 | $4.73 | $4.73 | $4.58 | $4.68 | $4.68 | 10,016 |
| 2022-02-10 | $4.72 | $4.75 | $4.63 | $4.63 | $4.63 | 13,040 |
| 2022-02-09 | $4.58 | $4.74 | $4.56 | $4.57 | $4.57 | 484,388 |
| 2022-02-08 | $4.51 | $4.51 | $4.45 | $4.45 | $4.45 | 3,498 |
| 2022-02-07 | $4.49 | $4.50 | $4.47 | $4.50 | $4.50 | 32,667 |
| 2022-02-04 | $4.47 | $4.56 | $4.47 | $4.55 | $4.55 | 938 |
| 2022-02-03 | $4.57 | $4.70 | $4.49 | $4.49 | $4.49 | 2,449 |
| 2022-02-02 | $4.51 | $4.59 | $4.47 | $4.47 | $4.47 | 14,691 |
| 2022-02-01 | $4.49 | $4.49 | $4.41 | $4.45 | $4.45 | 31,546 |
| 2022-01-31 | $4.35 | $4.38 | $4.35 | $4.36 | $4.36 | 3,306 |
| 2022-01-28 | $4.29 | $4.29 | $4.28 | $4.28 | $4.28 | 675 |
| 2022-01-27 | $4.28 | $4.28 | $4.21 | $4.21 | $4.21 | 27,867 |
| 2022-01-26 | $4.40 | $4.42 | $4.23 | $4.23 | $4.23 | 22,452 |
| 2022-01-25 | $4.33 | $4.48 | $4.33 | $4.37 | $4.37 | 76,210 |
| 2022-01-24 | $4.44 | $4.50 | $4.41 | $4.47 | $4.47 | 322,639 |
| 2022-01-21 | $4.58 | $4.61 | $4.53 | $4.53 | $4.53 | 2,616 |
| 2022-01-20 | $4.58 | $4.64 | $4.56 | $4.56 | $4.56 | 51,358 |
| 2022-01-19 | $4.50 | $4.60 | $4.45 | $4.54 | $4.54 | 19,113 |
| 2022-01-18 | $4.53 | $4.64 | $4.52 | $4.54 | $4.54 | 19,113 |
| 2022-01-14 | $4.91 | $4.94 | $4.80 | $4.80 | $4.80 | 5,475 |
| 2022-01-13 | $4.89 | $4.89 | $4.81 | $4.89 | $4.89 | 5,475 |
| 2022-01-12 | $4.83 | $4.96 | $4.80 | $4.80 | $4.80 | 13,824 |
| 2022-01-11 | $4.85 | $4.86 | $4.81 | $4.85 | $4.85 | 13,380 |
| 2022-01-10 | $4.85 | $4.97 | $4.84 | $4.85 | $4.85 | 9,214 |
| 2022-01-07 | $4.87 | $5.01 | $4.86 | $5.01 | $5.01 | 7,966 |
| 2022-01-06 | $4.88 | $4.92 | $4.85 | $4.85 | $4.85 | 20,614 |
| 2022-01-05 | $4.90 | $4.93 | $4.85 | $4.85 | $4.85 | 21,722 |
| 2022-01-04 | $4.78 | $4.87 | $4.75 | $4.75 | $4.75 | 41,694 |
| 2022-01-03 | $4.87 | $4.87 | $4.74 | $4.74 | $4.74 | 6,744 |
| 2021-12-31 | $4.64 | $4.72 | $4.58 | $4.72 | $4.72 | 1,093 |
| 2021-12-30 | $4.66 | $4.66 | $4.62 | $4.62 | $4.62 | 4,300 |
| 2021-12-29 | $4.70 | $4.74 | $4.64 | $4.68 | $4.68 | 10,282 |
| 2021-12-28 | $4.72 | $4.72 | $4.60 | $4.67 | $4.67 | 2,595 |
| 2021-12-27 | $4.72 | $4.83 | $4.67 | $4.83 | $4.83 | 1,423 |
| 2021-12-23 | $4.73 | $4.84 | $4.62 | $4.75 | $4.75 | 16,868 |
| 2021-12-22 | $4.70 | $4.75 | $4.67 | $4.69 | $4.69 | 48,442 |
| 2021-12-21 | $4.59 | $4.67 | $4.56 | $4.56 | $4.56 | 45,392 |
| 2021-12-20 | $4.71 | $4.73 | $4.58 | $4.66 | $4.66 | 18,671 |
| 2021-12-17 | $4.67 | $4.71 | $4.63 | $4.70 | $4.70 | 16,722 |
| 2021-12-16 | $4.64 | $4.68 | $4.61 | $4.61 | $4.61 | 20,359 |
| 2021-12-15 | $4.67 | $4.71 | $4.65 | $4.66 | $4.66 | 15,354 |
| 2021-12-14 | $4.67 | $4.73 | $4.63 | $4.63 | $4.63 | 36,987 |
| 2021-12-13 | $4.65 | $4.71 | $4.60 | $4.60 | $4.60 | 12,057 |
| 2021-12-10 | $4.71 | $4.74 | $4.70 | $4.70 | $4.70 | 4,342 |
| 2021-12-09 | $4.75 | $4.77 | $4.68 | $4.71 | $4.71 | 8,139 |
| 2021-12-08 | $4.90 | $4.95 | $4.87 | $4.90 | $4.90 | 13,317 |
| 2021-12-07 | $4.83 | $4.85 | $4.78 | $4.78 | $4.78 | 126,811 |
| 2021-12-06 | $4.84 | $4.84 | $4.78 | $4.78 | $4.78 | 1,577 |
| 2021-12-03 | $4.99 | $4.99 | $4.85 | $4.85 | $4.85 | 6,327 |
| 2021-12-02 | $4.95 | $5.03 | $4.93 | $4.95 | $4.95 | 122,663 |
| 2021-12-01 | $5.01 | $5.01 | $4.85 | $4.90 | $4.90 | 72,631 |
| 2021-11-30 | $4.95 | $4.95 | $4.80 | $4.85 | $4.85 | 226,807 |
| 2021-11-29 | $4.95 | $4.99 | $4.91 | $4.98 | $4.98 | 4,118 |
| 2021-11-26 | $5.04 | $5.04 | $5.00 | $5.04 | $5.04 | 3,608 |
| 2021-11-24 | $5.29 | $5.29 | $5.10 | $5.15 | $5.15 | 31,293 |
| 2021-11-23 | $4.95 | $5.67 | $4.86 | $5.40 | $5.40 | 28,192 |
| 2021-11-22 | $5.03 | $5.13 | $5.00 | $5.10 | $5.10 | 18,117 |
| 2021-11-19 | $3.93 | $3.94 | $3.89 | $3.94 | $3.94 | 1,979 |
| 2021-11-18 | $3.95 | $3.95 | $3.81 | $3.84 | $3.84 | 8,652 |
| 2021-11-17 | $3.87 | $3.93 | $3.85 | $3.90 | $3.90 | 6,166 |
| 2021-11-16 | $4.00 | $4.00 | $3.87 | $3.89 | $3.89 | 4,932 |
| 2021-11-15 | $3.86 | $3.91 | $3.81 | $3.82 | $3.82 | 12,455 |
| 2021-11-12 | $3.79 | $3.81 | $3.74 | $3.80 | $3.80 | 2,998 |
| 2021-11-11 | $3.95 | $3.95 | $3.90 | $3.94 | $3.94 | 3,215 |
| 2021-11-10 | $3.95 | $3.99 | $3.93 | $3.95 | $3.95 | 1,448 |
| 2021-11-09 | $3.91 | $3.97 | $3.90 | $3.91 | $3.91 | 3,528 |
| 2021-11-08 | $3.99 | $3.99 | $3.96 | $3.96 | $3.96 | 1,998 |
| 2021-11-05 | $4.10 | $4.13 | $4.08 | $4.12 | $4.12 | 10,960 |
| 2021-11-04 | $3.91 | $3.94 | $3.88 | $3.94 | $3.94 | 7,115 |
| 2021-11-03 | $3.68 | $3.85 | $3.68 | $3.85 | $3.85 | 32,784 |
| 2021-11-02 | $3.73 | $3.73 | $3.67 | $3.67 | $3.67 | 13,463 |
| 2021-11-01 | $3.77 | $3.77 | $3.75 | $3.75 | $3.75 | 4,329 |
| 2021-10-29 | $3.80 | $3.82 | $3.71 | $3.75 | $3.75 | 9,187 |
| 2021-10-28 | $3.83 | $3.89 | $3.79 | $3.89 | $3.89 | 6,722 |
| 2021-10-27 | $4.00 | $4.05 | $3.96 | $3.99 | $3.99 | 10,584 |
| 2021-10-26 | $3.99 | $4.03 | $3.99 | $4.03 | $4.03 | 1,993 |
| 2021-10-25 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 2,253 |
| 2021-10-22 | $3.92 | $4.00 | $3.92 | $3.96 | $3.96 | 1,988 |
| 2021-10-21 | $3.98 | $4.07 | $3.98 | $4.02 | $4.02 | 3,219 |
| 2021-10-20 | $4.00 | $4.10 | $3.96 | $3.96 | $3.96 | 4,212 |
| 2021-10-19 | $3.99 | $4.01 | $3.96 | $4.00 | $4.00 | 33,660 |
| 2021-10-18 | $4.05 | $4.05 | $4.00 | $4.01 | $4.01 | 3,511 |
| 2021-10-15 | $4.09 | $4.10 | $3.96 | $4.03 | $4.03 | 6,253 |
| 2021-10-14 | $4.02 | $4.08 | $4.02 | $4.02 | $4.02 | 4,086 |
| 2021-10-13 | $3.96 | $4.05 | $3.96 | $4.05 | $4.05 | 3,600 |
| 2021-10-12 | $3.97 | $4.02 | $3.97 | $3.97 | $3.97 | 3,939 |
| 2021-10-11 | $4.08 | $4.08 | $4.00 | $4.00 | $4.00 | 8,167 |
| 2021-10-08 | $4.11 | $4.19 | $4.06 | $4.19 | $4.19 | 7,157 |
| 2021-10-07 | $4.07 | $4.16 | $4.06 | $4.06 | $4.06 | 2,370 |
| 2021-10-06 | $4.01 | $4.07 | $4.00 | $4.07 | $4.07 | 2,618 |
| 2021-10-05 | $4.12 | $4.12 | $4.01 | $4.01 | $4.01 | 5,620 |
| 2021-10-04 | $4.02 | $4.10 | $4.02 | $4.07 | $4.07 | 4,223 |
| 2021-10-01 | $4.05 | $4.08 | $4.03 | $4.03 | $4.03 | 2,107 |
| 2021-09-30 | $4.07 | $4.08 | $4.00 | $4.08 | $4.08 | 15,673 |
| 2021-09-29 | $4.17 | $4.17 | $4.15 | $4.15 | $4.15 | 3,452 |
| 2021-09-28 | $4.35 | $4.39 | $4.28 | $4.39 | $4.39 | 1,878 |
| 2021-09-27 | $4.46 | $4.46 | $4.34 | $4.40 | $4.40 | 2,431 |
| 2021-09-24 | $4.28 | $4.31 | $4.28 | $4.28 | $4.28 | 1,569 |
| 2021-09-23 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 1,318 |
| 2021-09-22 | $4.31 | $4.37 | $4.28 | $4.28 | $4.28 | 3,387 |
| 2021-09-21 | $4.41 | $4.41 | $4.30 | $4.33 | $4.33 | 3,222 |
| 2021-09-20 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 821 |
| 2021-09-17 | $4.41 | $4.41 | $4.35 | $4.35 | $4.35 | 9,429 |
| 2021-09-16 | $4.41 | $4.45 | $4.37 | $4.37 | $4.37 | 6,707 |
| 2021-09-15 | $4.51 | $4.51 | $4.41 | $4.45 | $4.45 | 3,737 |
| 2021-09-14 | $4.50 | $4.50 | $4.45 | $4.47 | $4.47 | 2,036 |
| 2021-09-13 | $4.61 | $4.63 | $4.55 | $4.58 | $4.58 | 4,555 |
| 2021-09-10 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 266 |
| 2021-09-09 | $4.69 | $4.72 | $4.63 | $4.72 | $4.72 | 3,252 |
| 2021-09-08 | $4.71 | $4.72 | $4.66 | $4.69 | $4.69 | 7,825 |
| 2021-09-07 | $4.66 | $4.75 | $4.55 | $4.55 | $4.55 | 3,178 |
| 2021-09-03 | $4.66 | $4.72 | $4.66 | $4.66 | $4.66 | 1,777 |
| 2021-09-02 | $4.75 | $4.81 | $4.71 | $4.75 | $4.75 | 9,190 |
| 2021-09-01 | $4.80 | $4.81 | $4.78 | $4.78 | $4.78 | 11,885 |
| 2021-08-31 | $4.77 | $4.80 | $4.75 | $4.80 | $4.80 | 9,260 |
| 2021-08-30 | $4.91 | $4.91 | $4.80 | $4.87 | $4.87 | 2,637 |
| 2021-08-27 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 478 |
| 2021-08-26 | $4.75 | $4.78 | $4.75 | $4.75 | $4.75 | 1,737 |
| 2021-08-25 | $4.71 | $4.72 | $4.71 | $4.72 | $4.72 | 1,767 |
| 2021-08-24 | $4.68 | $4.71 | $4.68 | $4.71 | $4.71 | 901 |
| 2021-08-23 | $4.64 | $4.73 | $4.64 | $4.73 | $4.73 | 9,115 |
| 2021-08-20 | $4.57 | $4.68 | $4.57 | $4.68 | $4.68 | 4,220 |
| 2021-08-19 | $4.60 | $4.62 | $4.58 | $4.60 | $4.60 | 1,411 |
| 2021-08-18 | $4.66 | $4.69 | $4.60 | $4.60 | $4.60 | 2,796 |
| 2021-08-17 | $4.66 | $4.66 | $4.60 | $4.65 | $4.65 | 3,822 |
| 2021-08-16 | $4.77 | $4.79 | $4.68 | $4.79 | $4.79 | 6,353 |
| 2021-08-13 | $4.77 | $4.77 | $4.75 | $4.76 | $4.76 | 5,251 |
| 2021-08-12 | $4.72 | $4.78 | $4.72 | $4.78 | $4.78 | 715 |
| 2021-08-11 | $4.79 | $4.83 | $4.78 | $4.79 | $4.79 | 9,060 |
| 2021-08-10 | $4.69 | $4.75 | $4.68 | $4.75 | $4.75 | 1,323 |
| 2021-08-09 | $4.70 | $4.70 | $4.66 | $4.67 | $4.67 | 1,170 |
| 2021-08-06 | $4.70 | $4.71 | $4.70 | $4.71 | $4.71 | 916 |
| 2021-08-05 | $4.68 | $4.69 | $4.67 | $4.69 | $4.69 | 2,866 |
| 2021-08-04 | $4.67 | $4.77 | $4.67 | $4.70 | $4.70 | 3,532 |
| 2021-08-03 | $4.70 | $4.78 | $4.61 | $4.61 | $4.61 | 2,715 |
| 2021-08-02 | $4.78 | $4.78 | $4.66 | $4.66 | $4.66 | 2,118 |
| 2021-07-30 | $4.66 | $4.66 | $4.60 | $4.60 | $4.60 | 5,615 |
| 2021-07-29 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 206 |
| 2021-07-28 | $4.66 | $4.70 | $4.66 | $4.70 | $4.70 | 1,712 |
| 2021-07-27 | $4.65 | $4.69 | $4.58 | $4.69 | $4.69 | 4,071 |
| 2021-07-26 | $4.67 | $4.70 | $4.65 | $4.70 | $4.70 | 7,981 |
| 2021-07-23 | $4.65 | $4.72 | $4.64 | $4.67 | $4.67 | 7,463 |
| 2021-07-22 | $4.78 | $4.78 | $4.69 | $4.70 | $4.70 | 34,217 |
| 2021-07-21 | $4.75 | $4.79 | $4.71 | $4.79 | $4.79 | 7,579 |
| 2021-07-20 | $4.69 | $4.75 | $4.65 | $4.65 | $4.65 | 4,160 |
| 2021-07-19 | $4.79 | $4.80 | $4.76 | $4.76 | $4.76 | 7,584 |
| 2021-07-16 | $5.01 | $5.05 | $4.96 | $4.96 | $4.96 | 1,048 |
| 2021-07-15 | $5.06 | $5.06 | $4.95 | $5.04 | $5.04 | 2,625 |
| 2021-07-14 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 1,614 |
| 2021-07-13 | $5.00 | $5.08 | $4.99 | $5.08 | $5.08 | 13,759 |
| 2021-07-12 | $5.07 | $5.08 | $5.03 | $5.03 | $5.03 | 1,913 |
| 2021-07-09 | $5.07 | $5.07 | $5.01 | $5.01 | $5.01 | 1,628 |
| 2021-07-08 | $4.92 | $5.01 | $4.87 | $5.01 | $5.01 | 2,507 |
| 2021-07-07 | $5.03 | $5.08 | $5.03 | $5.05 | $5.05 | 1,055 |
| 2021-07-06 | $5.24 | $5.24 | $5.17 | $5.17 | $5.17 | 943 |
| 2021-07-02 | $5.29 | $5.30 | $5.27 | $5.27 | $5.27 | 14,784 |
| 2021-07-01 | $5.30 | $5.30 | $5.19 | $5.21 | $5.21 | 4,975 |
| 2021-06-30 | $5.27 | $5.28 | $5.25 | $5.26 | $5.26 | 2,163 |
| 2021-06-29 | $5.29 | $5.30 | $5.27 | $5.27 | $5.27 | 2,178 |
| 2021-06-28 | $5.31 | $5.36 | $5.31 | $5.32 | $5.32 | 1,532 |
| 2021-06-25 | $5.32 | $5.34 | $5.28 | $5.28 | $5.28 | 14,459 |
| 2021-06-24 | $5.38 | $5.41 | $5.30 | $5.30 | $5.30 | 1,507 |
| 2021-06-23 | $5.50 | $5.50 | $5.40 | $5.40 | $5.40 | 2,295 |
| 2021-06-22 | $5.46 | $5.51 | $5.46 | $5.51 | $5.51 | 6,534 |
| 2021-06-21 | $5.59 | $5.60 | $5.54 | $5.60 | $5.60 | 2,757 |
| 2021-06-18 | $5.73 | $5.77 | $5.72 | $5.77 | $5.45 | 1,950 |
| 2021-06-17 | $5.91 | $5.91 | $5.79 | $5.79 | $5.47 | 8,514 |
| 2021-06-16 | $6.02 | $6.02 | $5.88 | $5.88 | $5.56 | 1,715 |
| 2021-06-15 | $5.97 | $5.99 | $5.97 | $5.98 | $5.65 | 6,461 |
| 2021-06-14 | $5.98 | $6.06 | $5.95 | $6.01 | $5.67 | 3,481 |
| 2021-06-11 | $5.92 | $5.98 | $5.83 | $5.83 | $5.51 | 1,543 |
| 2021-06-10 | $6.02 | $6.04 | $5.95 | $5.95 | $5.62 | 37,286 |
| 2021-06-09 | $5.96 | $6.08 | $5.96 | $6.03 | $5.69 | 10,115 |
| 2021-06-08 | $5.96 | $5.97 | $5.93 | $5.97 | $5.64 | 3,447 |
| 2021-06-07 | $5.80 | $5.83 | $5.80 | $5.83 | $5.51 | 2,122 |
| 2021-06-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.45 | 215 |
| 2021-06-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.44 | 564 |
| 2021-06-02 | $5.74 | $5.79 | $5.74 | $5.76 | $5.44 | 5,269 |
| 2021-06-01 | $5.76 | $5.78 | $5.70 | $5.70 | $5.39 | 1,628 |
| 2021-05-28 | $5.70 | $5.70 | $5.64 | $5.64 | $5.33 | 1,356 |
| 2021-05-27 | $5.74 | $5.74 | $5.66 | $5.66 | $5.35 | 1,406 |
| 2021-05-26 | $5.65 | $5.65 | $5.65 | $5.65 | $5.34 | 129 |
| 2021-05-25 | $5.72 | $5.72 | $5.65 | $5.65 | $5.34 | 1,660 |
| 2021-05-24 | $5.68 | $5.68 | $5.68 | $5.68 | $5.37 | 116 |
| 2021-05-21 | $5.68 | $5.68 | $5.68 | $5.68 | $5.37 | 411 |
| 2021-05-20 | $5.61 | $5.62 | $5.59 | $5.59 | $5.28 | 3,008 |
| 2021-05-19 | $5.68 | $5.68 | $5.61 | $5.61 | $5.30 | 1,619 |
| 2021-05-18 | $5.76 | $5.76 | $5.76 | $5.76 | $5.44 | 105,099 |
| 2021-05-17 | $5.76 | $5.76 | $5.76 | $5.76 | $5.44 | 140 |
| 2021-05-14 | $5.69 | $5.76 | $5.69 | $5.76 | $5.44 | 874 |
| 2021-05-13 | $5.57 | $5.58 | $5.57 | $5.58 | $5.27 | 2,512 |
| 2021-05-12 | $5.58 | $5.58 | $5.58 | $5.58 | $5.27 | 467 |
| 2021-05-11 | $5.55 | $5.62 | $5.55 | $5.62 | $5.31 | 1,138 |
| 2021-05-10 | $5.64 | $5.64 | $5.55 | $5.55 | $5.24 | 2,403 |
| 2021-05-07 | $5.52 | $5.62 | $5.48 | $5.48 | $5.18 | 3,880 |
| 2021-05-06 | $5.56 | $5.61 | $5.55 | $5.55 | $5.24 | 4,125 |
| 2021-05-05 | $5.76 | $5.88 | $5.76 | $5.83 | $5.51 | 862 |
| 2021-05-04 | $5.81 | $5.81 | $5.79 | $5.79 | $5.47 | 1,429 |
| 2021-05-03 | $5.84 | $5.93 | $5.84 | $5.93 | $5.60 | 2,795 |
| 2021-04-30 | $5.85 | $5.93 | $5.79 | $5.93 | $5.60 | 634 |
| 2021-04-29 | $5.68 | $5.70 | $5.66 | $5.66 | $5.35 | 3,367 |
| 2021-04-28 | $5.70 | $5.71 | $5.65 | $5.65 | $5.34 | 654 |
| 2021-04-27 | $5.72 | $5.81 | $5.64 | $5.69 | $5.38 | 1,502 |
| 2021-04-26 | $5.74 | $5.75 | $5.73 | $5.75 | $5.43 | 2,384 |
| 2021-04-23 | $5.70 | $5.73 | $5.66 | $5.66 | $5.35 | 9,182 |
| 2021-04-22 | $5.62 | $5.62 | $5.59 | $5.59 | $5.28 | 1,920 |
| 2021-04-21 | $5.57 | $5.57 | $5.57 | $5.57 | $5.26 | 311 |
| 2021-04-20 | $5.55 | $5.55 | $5.51 | $5.51 | $5.21 | 2,086 |
| 2021-04-19 | $5.66 | $5.70 | $5.60 | $5.70 | $5.39 | 1,089 |
| 2021-04-16 | $5.60 | $5.60 | $5.57 | $5.57 | $5.26 | 2,941 |
| 2021-04-15 | $5.55 | $5.55 | $5.52 | $5.54 | $5.24 | 1,244 |
| 2021-04-14 | $5.57 | $5.60 | $5.57 | $5.59 | $5.28 | 7,764 |
| 2021-04-13 | $5.56 | $5.56 | $5.53 | $5.53 | $5.23 | 9,824 |
| 2021-04-12 | $5.53 | $5.56 | $5.53 | $5.56 | $5.25 | 453 |
| 2021-04-09 | $5.59 | $5.59 | $5.59 | $5.59 | $5.28 | 122 |
| 2021-04-08 | $5.61 | $5.61 | $5.59 | $5.59 | $5.28 | 541 |
| 2021-04-07 | $5.76 | $5.76 | $5.70 | $5.70 | $5.39 | 301 |
| 2021-04-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.33 | 623 |
| 2021-04-05 | $5.72 | $5.85 | $5.72 | $5.85 | $5.53 | 2,946 |
| 2021-04-01 | $5.64 | $5.67 | $5.64 | $5.67 | $5.35 | 10,377 |
| 2021-03-31 | $5.74 | $5.74 | $5.72 | $5.74 | $5.42 | 1,199 |
| 2021-03-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.39 | 1,617 |
| 2021-03-29 | $5.69 | $5.79 | $5.69 | $5.74 | $5.42 | 536 |
| 2021-03-26 | $5.61 | $5.66 | $5.61 | $5.63 | $5.32 | 585 |
| 2021-03-25 | $5.50 | $5.57 | $5.49 | $5.49 | $5.19 | 6,471 |
| 2021-03-24 | $5.52 | $5.53 | $5.52 | $5.53 | $5.23 | 1,585 |
| 2021-03-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.20 | 298 |
| 2021-03-22 | $5.56 | $5.56 | $5.45 | $5.45 | $5.15 | 1,506 |
| 2021-03-19 | $5.51 | $5.51 | $5.43 | $5.44 | $5.14 | 5,486 |
| 2021-03-18 | $5.94 | $5.94 | $5.90 | $5.93 | $5.60 | 1,037 |
| 2021-03-17 | $5.86 | $5.92 | $5.82 | $5.92 | $5.59 | 2,158 |
| 2021-03-16 | $5.78 | $5.81 | $5.76 | $5.76 | $5.44 | 5,135 |
| 2021-03-15 | $5.81 | $5.86 | $5.71 | $5.71 | $5.40 | 3,979 |
| 2021-03-12 | $5.66 | $5.66 | $5.66 | $5.66 | $5.35 | 131 |
| 2021-03-11 | $5.67 | $5.68 | $5.66 | $5.66 | $5.35 | 30,391 |
| 2021-03-10 | $5.25 | $5.25 | $5.25 | $5.25 | $4.96 | 71 |
| 2021-03-09 | $5.39 | $5.43 | $5.25 | $5.25 | $4.96 | 51,293 |
| 2021-03-08 | $5.35 | $5.41 | $5.35 | $5.41 | $5.11 | 8,099 |
| 2021-03-05 | $5.23 | $5.26 | $5.23 | $5.26 | $4.97 | 1,187 |
| 2021-03-04 | $5.31 | $5.31 | $5.15 | $5.15 | $4.86 | 835 |
| 2021-03-03 | $5.21 | $5.23 | $5.17 | $5.17 | $4.89 | 3,087 |
| 2021-03-02 | $5.19 | $5.20 | $5.19 | $5.20 | $4.91 | 460 |
| 2021-03-01 | $5.38 | $5.38 | $5.29 | $5.29 | $5.00 | 3,156 |
| 2021-02-26 | $5.32 | $5.34 | $5.29 | $5.33 | $5.04 | 5,960 |
| 2021-02-25 | $5.37 | $5.37 | $5.25 | $5.27 | $4.98 | 6,521 |
| 2021-02-24 | $5.51 | $5.54 | $5.50 | $5.50 | $5.20 | 15,155 |
| 2021-02-23 | $5.05 | $5.05 | $5.00 | $5.00 | $4.73 | 1,110 |
| 2021-02-22 | $5.01 | $5.01 | $5.01 | $5.01 | $4.73 | 0 |
| 2021-02-19 | $5.08 | $5.16 | $5.01 | $5.01 | $4.73 | 1,493 |
| 2021-02-18 | $5.00 | $5.00 | $4.99 | $4.99 | $4.72 | 348 |
| 2021-02-17 | $5.02 | $5.03 | $5.02 | $5.02 | $4.74 | 3,618 |
| 2021-02-16 | $5.10 | $5.11 | $5.10 | $5.11 | $4.83 | 5,617 |
| 2021-02-12 | $5.12 | $5.20 | $5.10 | $5.12 | $4.84 | 13,289 |
| 2021-02-11 | $5.19 | $5.20 | $5.13 | $5.13 | $4.85 | 3,786 |
| 2021-02-10 | $5.24 | $5.30 | $5.16 | $5.16 | $4.88 | 60,929 |
| 2021-02-09 | $5.18 | $5.18 | $5.15 | $5.16 | $4.88 | 60,929 |
| 2021-02-08 | $5.12 | $5.12 | $4.99 | $5.05 | $4.77 | 5,589 |
| 2021-02-05 | $5.02 | $5.02 | $4.98 | $5.02 | $4.74 | 2,032 |
| 2021-02-04 | $4.77 | $4.78 | $4.77 | $4.78 | $4.52 | 8,140 |
| 2021-02-03 | $4.83 | $4.83 | $4.78 | $4.78 | $4.52 | 1,765 |
| 2021-02-02 | $4.71 | $4.77 | $4.67 | $4.71 | $4.45 | 2,518 |
| 2021-02-01 | $4.79 | $4.79 | $4.72 | $4.73 | $4.47 | 1,205 |
| 2021-01-29 | $4.79 | $4.79 | $4.65 | $4.65 | $4.39 | 1,919 |
| 2021-01-28 | $4.85 | $4.89 | $4.84 | $4.84 | $4.57 | 7,693 |
| 2021-01-27 | $4.77 | $4.85 | $4.74 | $4.81 | $4.54 | 11,045 |
| 2021-01-26 | $4.81 | $4.87 | $4.81 | $4.86 | $4.59 | 6,938 |
| 2021-01-25 | $4.77 | $4.82 | $4.71 | $4.76 | $4.50 | 2,493 |
| 2021-01-22 | $4.83 | $4.83 | $4.83 | $4.83 | $4.56 | 215 |
| 2021-01-21 | $4.87 | $4.87 | $4.80 | $4.86 | $4.59 | 2,981 |
| 2021-01-20 | $4.83 | $4.85 | $4.81 | $4.82 | $4.56 | 8,211 |
| 2021-01-19 | $4.79 | $4.82 | $4.79 | $4.82 | $4.56 | 1,137 |
| 2021-01-15 | $5.04 | $5.04 | $4.89 | $4.89 | $4.62 | 1,695 |
| 2021-01-14 | $5.04 | $5.04 | $4.98 | $4.98 | $4.71 | 30,815 |
| 2021-01-13 | $4.99 | $5.04 | $4.98 | $5.04 | $4.76 | 1,177 |
| 2021-01-12 | $5.05 | $5.05 | $4.97 | $5.02 | $4.74 | 5,698 |
| 2021-01-11 | $5.23 | $5.23 | $5.22 | $5.22 | $4.93 | 887 |
| 2021-01-08 | $5.25 | $5.32 | $5.23 | $5.23 | $4.94 | 2,470 |
| 2021-01-07 | $5.40 | $5.40 | $5.35 | $5.35 | $5.05 | 2,137 |
| 2021-01-06 | $5.44 | $5.44 | $5.36 | $5.36 | $5.07 | 45,838 |
| 2021-01-05 | $5.27 | $5.27 | $5.27 | $5.27 | $4.98 | 364 |
| 2021-01-04 | $5.32 | $5.35 | $5.23 | $5.26 | $4.97 | 10,996 |
| 2020-12-31 | $5.07 | $5.08 | $5.02 | $5.08 | $4.80 | 1,537 |
| 2020-12-30 | $5.16 | $5.17 | $5.10 | $5.10 | $4.82 | 3,045 |
| 2020-12-29 | $5.20 | $5.22 | $5.19 | $5.19 | $4.90 | 4,689 |
| 2020-12-28 | $5.23 | $5.23 | $5.13 | $5.18 | $4.90 | 15,589 |
| 2020-12-24 | $5.22 | $5.22 | $5.22 | $5.22 | $4.93 | 980 |
| 2020-12-23 | $5.21 | $5.27 | $5.16 | $5.16 | $4.88 | 1,553 |
| 2020-12-22 | $5.11 | $5.15 | $5.11 | $5.15 | $4.87 | 1,049 |
| 2020-12-21 | $5.08 | $5.19 | $5.08 | $5.12 | $4.84 | 1,940 |
| 2020-12-18 | $5.23 | $5.28 | $5.20 | $5.28 | $4.99 | 2,450 |
| 2020-12-17 | $5.17 | $5.20 | $5.17 | $5.20 | $4.91 | 1,385 |
| 2020-12-16 | $5.23 | $5.27 | $5.20 | $5.20 | $4.91 | 14,228 |
| 2020-12-15 | $5.06 | $5.08 | $5.06 | $5.07 | $4.79 | 11,717 |
| 2020-12-14 | $5.14 | $5.14 | $5.05 | $5.05 | $4.77 | 1,868 |
| 2020-12-11 | $4.95 | $4.97 | $4.95 | $4.97 | $4.69 | 876 |
| 2020-12-10 | $5.16 | $5.20 | $5.12 | $5.12 | $4.84 | 9,799 |
| 2020-12-09 | $5.17 | $5.22 | $5.08 | $5.16 | $4.88 | 18,165 |
| 2020-12-08 | $5.02 | $5.14 | $5.02 | $5.04 | $4.76 | 10,052 |
| 2020-12-07 | $5.12 | $5.15 | $5.11 | $5.15 | $4.87 | 2,073 |
| 2020-12-04 | $5.11 | $5.11 | $5.02 | $5.09 | $4.81 | 18,375 |
| 2020-12-03 | $4.96 | $5.00 | $4.94 | $4.96 | $4.69 | 20,447 |
| 2020-12-02 | $5.02 | $5.02 | $5.02 | $5.02 | $4.74 | 298 |
| 2020-12-01 | $5.02 | $5.07 | $4.99 | $5.02 | $4.74 | 9,083 |
| 2020-11-30 | $5.09 | $5.10 | $5.01 | $5.01 | $4.73 | 10,035 |
| 2020-11-27 | $4.99 | $5.13 | $4.99 | $5.06 | $4.79 | 7,249 |
| 2020-11-25 | $4.70 | $4.85 | $4.70 | $4.82 | $4.55 | 7,468 |
| 2020-11-24 | $4.53 | $4.70 | $4.53 | $4.57 | $4.32 | 1,762 |
| 2020-11-23 | $4.56 | $4.57 | $4.48 | $4.50 | $4.25 | 8,621 |
| 2020-11-20 | $4.41 | $4.43 | $4.37 | $4.38 | $4.13 | 2,788 |
| 2020-11-19 | $4.46 | $4.47 | $4.41 | $4.47 | $4.22 | 7,406 |
| 2020-11-18 | $4.41 | $4.42 | $4.40 | $4.41 | $4.16 | 1,024 |
| 2020-11-17 | $4.26 | $4.30 | $4.25 | $4.30 | $4.06 | 27,839 |
| 2020-11-16 | $4.23 | $4.24 | $4.15 | $4.19 | $3.96 | 6,942 |
| 2020-11-13 | $4.07 | $4.07 | $4.04 | $4.04 | $3.81 | 2,477 |
| 2020-11-12 | $4.00 | $4.02 | $3.93 | $3.93 | $3.71 | 3,673 |
| 2020-11-11 | $4.03 | $4.03 | $3.97 | $3.99 | $3.77 | 2,926 |
| 2020-11-10 | $4.00 | $4.07 | $3.95 | $3.95 | $3.73 | 20,934 |
| 2020-11-09 | $4.00 | $4.00 | $3.92 | $3.95 | $3.73 | 7,405 |
| 2020-11-06 | $3.82 | $3.82 | $3.79 | $3.81 | $3.60 | 2,276 |
| 2020-11-05 | $3.84 | $3.86 | $3.82 | $3.82 | $3.61 | 24,223 |
| 2020-11-04 | $3.76 | $3.76 | $3.68 | $3.68 | $3.48 | 162,880 |
| 2020-11-03 | $3.71 | $3.71 | $3.65 | $3.65 | $3.45 | 9,377 |
| 2020-11-02 | $3.62 | $3.72 | $3.60 | $3.60 | $3.40 | 5,618 |
| 2020-10-30 | $3.56 | $3.58 | $3.54 | $3.54 | $3.35 | 5,019 |
| 2020-10-29 | $3.54 | $3.60 | $3.53 | $3.58 | $3.38 | 30,421 |
| 2020-10-28 | $3.67 | $3.67 | $3.56 | $3.56 | $3.36 | 9,657 |
| 2020-10-27 | $3.82 | $3.82 | $3.75 | $3.75 | $3.54 | 10,502 |
| 2020-10-26 | $3.86 | $3.90 | $3.82 | $3.88 | $3.67 | 2,761 |
| 2020-10-23 | $3.95 | $3.98 | $3.87 | $3.94 | $3.72 | 12,409 |
| 2020-10-22 | $4.00 | $4.00 | $3.94 | $3.98 | $3.76 | 5,395 |
| 2020-10-21 | $4.11 | $4.12 | $4.03 | $4.05 | $3.83 | 6,587 |
| 2020-10-20 | $4.13 | $4.17 | $4.10 | $4.11 | $3.88 | 4,212 |
| 2020-10-19 | $4.17 | $4.17 | $4.10 | $4.12 | $3.89 | 1,106 |
| 2020-10-16 | $4.07 | $4.07 | $4.05 | $4.05 | $3.83 | 3,305 |
| 2020-10-15 | $4.02 | $4.07 | $3.99 | $4.00 | $3.78 | 2,956 |
| 2020-10-14 | $4.10 | $4.15 | $4.05 | $4.05 | $3.83 | 3,127 |
| 2020-10-13 | $4.15 | $4.15 | $4.15 | $4.15 | $3.92 | 842 |
| 2020-10-12 | $4.17 | $4.17 | $4.17 | $4.17 | $3.94 | 813 |
| 2020-10-09 | $4.27 | $4.27 | $4.20 | $4.20 | $3.97 | 743 |
| 2020-10-08 | $4.25 | $4.34 | $4.25 | $4.29 | $4.05 | 7,879 |
| 2020-10-07 | $4.20 | $4.20 | $4.20 | $4.20 | $3.97 | 231 |
| 2020-10-06 | $4.30 | $4.30 | $4.20 | $4.20 | $3.97 | 8,193 |
| 2020-10-05 | $4.25 | $4.34 | $4.15 | $4.34 | $4.10 | 11,988 |
| 2020-10-02 | $4.08 | $4.08 | $4.04 | $4.08 | $3.86 | 10,731 |
| 2020-10-01 | $4.06 | $4.06 | $3.94 | $3.94 | $3.72 | 2,029 |
| 2020-09-30 | $4.01 | $4.03 | $3.96 | $4.02 | $3.80 | 24,310 |
| 2020-09-29 | $3.96 | $3.98 | $3.95 | $3.95 | $3.73 | 11,450 |
| 2020-09-28 | $4.05 | $4.06 | $4.01 | $4.01 | $3.79 | 2,610 |
| 2020-09-25 | $3.95 | $3.95 | $3.91 | $3.93 | $3.71 | 866 |
| 2020-09-24 | $4.04 | $4.05 | $4.00 | $4.00 | $3.78 | 8,308 |
| 2020-09-23 | $4.04 | $4.09 | $4.00 | $4.00 | $3.78 | 9,365 |
| 2020-09-22 | $4.08 | $4.10 | $4.01 | $4.01 | $3.79 | 2,560 |
| 2020-09-21 | $4.04 | $4.07 | $4.00 | $4.00 | $3.78 | 4,715 |
| 2020-09-18 | $4.21 | $4.21 | $4.10 | $4.14 | $3.91 | 5,325 |
| 2020-09-17 | $4.22 | $4.26 | $4.22 | $4.26 | $4.02 | 2,164 |
| 2020-09-16 | $4.35 | $4.35 | $4.32 | $4.32 | $4.08 | 709 |
| 2020-09-15 | $4.30 | $4.37 | $4.30 | $4.37 | $4.13 | 3,547 |
| 2020-09-14 | $4.35 | $4.35 | $4.32 | $4.32 | $4.08 | 9,984 |
| 2020-09-11 | $4.38 | $4.47 | $4.35 | $4.39 | $4.15 | 7,306 |
| 2020-09-10 | $4.48 | $4.59 | $4.42 | $4.45 | $4.20 | 7,593 |
| 2020-09-09 | $4.55 | $4.55 | $4.50 | $4.54 | $4.29 | 3,606 |
| 2020-09-08 | $4.49 | $4.53 | $4.45 | $4.48 | $4.23 | 8,618 |
| 2020-09-04 | $4.59 | $4.60 | $4.59 | $4.60 | $4.35 | 1,682 |
| 2020-09-03 | $4.61 | $4.64 | $4.61 | $4.62 | $4.37 | 2,587 |
| 2020-09-02 | $4.67 | $4.67 | $4.57 | $4.58 | $4.33 | 3,798 |
| 2020-09-01 | $4.64 | $4.65 | $4.60 | $4.60 | $4.35 | 14,159 |
| 2020-08-31 | $4.78 | $4.78 | $4.66 | $4.66 | $4.40 | 1,891 |
| 2020-08-28 | $4.70 | $4.71 | $4.65 | $4.70 | $4.44 | 5,533 |
| 2020-08-27 | $4.64 | $4.75 | $4.64 | $4.65 | $4.39 | 4,740 |
| 2020-08-26 | $4.49 | $4.51 | $4.47 | $4.49 | $4.24 | 11,914 |
| 2020-08-25 | $4.33 | $4.39 | $4.29 | $4.32 | $4.08 | 5,932 |
| 2020-08-24 | $4.27 | $4.32 | $4.27 | $4.27 | $4.04 | 14,940 |
| 2020-08-21 | $4.18 | $4.20 | $4.16 | $4.20 | $3.96 | 4,525 |
| 2020-08-20 | $4.24 | $4.36 | $4.24 | $4.32 | $4.08 | 5,991 |
| 2020-08-19 | $4.32 | $4.34 | $4.30 | $4.30 | $4.06 | 1,507 |
| 2020-08-18 | $4.27 | $4.30 | $4.27 | $4.27 | $4.04 | 948 |
| 2020-08-17 | $4.31 | $4.31 | $4.21 | $4.21 | $3.98 | 6,130 |
| 2020-08-14 | $4.33 | $4.35 | $4.30 | $4.32 | $4.08 | 2,748 |
| 2020-08-13 | $4.37 | $4.37 | $4.30 | $4.30 | $4.06 | 2,542 |
| 2020-08-12 | $4.44 | $4.45 | $4.39 | $4.39 | $4.15 | 7,967 |
| 2020-08-11 | $4.44 | $4.46 | $4.40 | $4.40 | $4.16 | 11,141 |
| 2020-08-10 | $4.40 | $4.45 | $4.40 | $4.40 | $4.16 | 10,118 |
| 2020-08-07 | $4.39 | $4.39 | $4.32 | $4.32 | $4.08 | 5,155 |
| 2020-08-06 | $4.42 | $4.42 | $4.42 | $4.42 | $4.18 | 356 |
| 2020-08-05 | $4.48 | $4.48 | $4.40 | $4.44 | $4.19 | 3,878 |
| 2020-08-04 | $4.18 | $4.24 | $4.18 | $4.22 | $3.98 | 5,158 |
| 2020-08-03 | $4.04 | $4.12 | $4.03 | $4.03 | $3.81 | 9,134 |
| 2020-07-31 | $4.01 | $4.01 | $3.91 | $3.91 | $3.70 | 5,058 |
| 2020-07-30 | $4.15 | $4.15 | $4.01 | $4.03 | $3.81 | 2,128 |
| 2020-07-29 | $4.12 | $4.17 | $4.10 | $4.17 | $3.94 | 2,799 |
| 2020-07-28 | $4.11 | $4.11 | $4.09 | $4.09 | $3.87 | 2,789 |
| 2020-07-27 | $4.19 | $4.19 | $4.15 | $4.15 | $3.92 | 7,833 |
| 2020-07-24 | $4.36 | $4.36 | $4.31 | $4.32 | $4.08 | 4,530 |
| 2020-07-23 | $4.29 | $4.33 | $4.29 | $4.30 | $4.06 | 1,626 |
| 2020-07-22 | $4.32 | $4.33 | $4.31 | $4.31 | $4.07 | 850 |
| 2020-07-21 | $4.30 | $4.34 | $4.29 | $4.29 | $4.05 | 2,308 |
| 2020-07-20 | $4.45 | $4.45 | $4.36 | $4.36 | $4.12 | 19,573 |
| 2020-07-17 | $4.34 | $4.34 | $4.32 | $4.32 | $4.08 | 10,880 |
| 2020-07-16 | $4.32 | $4.36 | $4.30 | $4.30 | $4.06 | 13,197 |
| 2020-07-15 | $4.20 | $4.20 | $4.11 | $4.18 | $3.95 | 21,275 |
| 2020-07-14 | $4.07 | $4.11 | $4.07 | $4.07 | $3.85 | 14,427 |
| 2020-07-13 | $4.05 | $4.06 | $3.97 | $3.97 | $3.75 | 32,540 |
| 2020-07-10 | $3.79 | $3.82 | $3.79 | $3.81 | $3.60 | 13,198 |
| 2020-07-09 | $3.83 | $3.85 | $3.78 | $3.78 | $3.57 | 13,791 |
| 2020-07-08 | $3.82 | $3.87 | $3.82 | $3.82 | $3.61 | 21,911 |
| 2020-07-07 | $3.89 | $3.90 | $3.83 | $3.85 | $3.64 | 28,614 |
| 2020-07-06 | $3.99 | $4.00 | $3.94 | $3.96 | $3.74 | 7,401 |
| 2020-07-02 | $3.94 | $3.95 | $3.87 | $3.92 | $3.71 | 24,910 |
| 2020-07-01 | $3.81 | $3.94 | $3.81 | $3.94 | $3.72 | 7,528 |
| 2020-06-30 | $3.84 | $3.86 | $3.80 | $3.86 | $3.65 | 17,756 |
| 2020-06-29 | $3.92 | $3.97 | $3.90 | $3.90 | $3.69 | 5,302 |
| 2020-06-26 | $3.86 | $3.90 | $3.86 | $3.86 | $3.65 | 8,527 |
| 2020-06-25 | $3.89 | $4.03 | $3.89 | $3.96 | $3.74 | 18,268 |
| 2020-06-24 | $4.06 | $4.07 | $3.92 | $3.95 | $3.73 | 35,792 |
| 2020-06-23 | $4.20 | $4.20 | $4.12 | $4.13 | $3.90 | 54,806 |
| 2020-06-22 | $4.17 | $4.22 | $4.13 | $4.16 | $3.93 | 22,650 |
| 2020-06-19 | $4.47 | $4.47 | $4.27 | $4.33 | $3.88 | 13,890 |
| 2020-06-18 | $4.32 | $4.32 | $4.26 | $4.26 | $3.82 | 30,974 |
| 2020-06-17 | $4.36 | $4.39 | $4.29 | $4.30 | $3.86 | 11,544 |
| 2020-06-16 | $4.38 | $4.38 | $4.29 | $4.29 | $3.85 | 18,699 |
| 2020-06-15 | $4.07 | $4.14 | $4.06 | $4.09 | $3.67 | 43,066 |
| 2020-06-12 | $4.16 | $4.17 | $4.07 | $4.08 | $3.66 | 14,759 |
| 2020-06-11 | $4.08 | $4.08 | $3.92 | $3.92 | $3.52 | 8,529 |
| 2020-06-10 | $4.49 | $4.49 | $4.32 | $4.32 | $3.87 | 78,747 |
| 2020-06-09 | $4.37 | $4.39 | $4.35 | $4.35 | $3.90 | 32,568 |
| 2020-06-08 | $4.37 | $4.45 | $4.35 | $4.37 | $3.92 | 49,810 |
| 2020-06-05 | $4.13 | $4.16 | $4.10 | $4.12 | $3.69 | 671,425 |
| 2020-06-04 | $4.01 | $4.03 | $3.99 | $4.00 | $3.59 | 748,414 |
| 2020-06-03 | $3.97 | $4.00 | $3.94 | $4.00 | $3.59 | 188,658 |
| 2020-06-02 | $3.98 | $4.03 | $3.98 | $4.03 | $3.61 | 107,872 |
| 2020-06-01 | $3.88 | $3.97 | $3.87 | $3.92 | $3.52 | 48,224 |
| 2020-05-29 | $3.83 | $3.84 | $3.76 | $3.79 | $3.40 | 40,909 |
| 2020-05-28 | $3.82 | $3.83 | $3.75 | $3.75 | $3.36 | 37,588 |
| 2020-05-27 | $3.75 | $3.77 | $3.67 | $3.73 | $3.35 | 139,495 |
| 2020-05-26 | $3.71 | $3.74 | $3.69 | $3.69 | $3.31 | 51,380 |
| 2020-05-22 | $3.66 | $3.69 | $3.61 | $3.61 | $3.24 | 77,729 |
| 2020-05-21 | $3.70 | $3.76 | $3.66 | $3.72 | $3.34 | 38,418 |
| 2020-05-20 | $3.63 | $3.72 | $3.62 | $3.62 | $3.25 | 56,195 |
| 2020-05-19 | $3.85 | $3.88 | $3.75 | $3.77 | $3.38 | 180,486 |
| 2020-05-18 | $4.00 | $4.15 | $3.99 | $4.10 | $3.68 | 40,510 |
| 2020-05-15 | $3.90 | $3.95 | $3.83 | $3.88 | $3.48 | 19,693 |
| 2020-05-14 | $3.85 | $3.91 | $3.82 | $3.83 | $3.44 | 27,966 |
| 2020-05-13 | $4.03 | $4.08 | $3.92 | $3.92 | $3.52 | 65,276 |
| 2020-05-12 | $4.00 | $4.05 | $3.93 | $3.96 | $3.55 | 224,299 |
| 2020-05-11 | $3.78 | $3.82 | $3.78 | $3.82 | $3.43 | 16,558 |
| 2020-05-08 | $3.78 | $3.81 | $3.74 | $3.81 | $3.42 | 26,476 |
| 2020-05-07 | $3.72 | $3.80 | $3.71 | $3.74 | $3.35 | 225,302 |
| 2020-05-06 | $3.83 | $3.86 | $3.75 | $3.81 | $3.41 | 35,002 |
| 2020-05-05 | $3.89 | $3.89 | $3.77 | $3.79 | $3.40 | 58,182 |
| 2020-05-04 | $3.94 | $3.94 | $3.75 | $3.75 | $3.36 | 43,094 |
| 2020-05-01 | $3.90 | $4.10 | $3.86 | $3.86 | $3.46 | 34,331 |
| 2020-04-30 | $3.89 | $4.00 | $3.89 | $3.91 | $3.51 | 85,988 |
| 2020-04-29 | $3.88 | $3.97 | $3.87 | $3.88 | $3.48 | 8,718 |
| 2020-04-28 | $3.73 | $3.74 | $3.67 | $3.67 | $3.29 | 142,671 |
| 2020-04-27 | $3.66 | $3.72 | $3.61 | $3.65 | $3.27 | 62,173 |
| 2020-04-24 | $3.64 | $3.64 | $3.60 | $3.62 | $3.25 | 31,712 |
| 2020-04-23 | $3.72 | $3.73 | $3.57 | $3.62 | $3.25 | 69,115 |
| 2020-04-22 | $3.66 | $3.71 | $3.56 | $3.62 | $3.25 | 28,522 |
| 2020-04-21 | $3.66 | $3.70 | $3.59 | $3.61 | $3.23 | 212,076 |
| 2020-04-20 | $3.68 | $3.80 | $3.68 | $3.76 | $3.37 | 33,565 |
| 2020-04-17 | $3.72 | $3.73 | $3.64 | $3.64 | $3.27 | 37,430 |
| 2020-04-16 | $3.71 | $3.75 | $3.59 | $3.65 | $3.27 | 58,163 |
| 2020-04-15 | $3.79 | $3.83 | $3.70 | $3.72 | $3.34 | 61,250 |
| 2020-04-14 | $4.00 | $4.00 | $3.90 | $3.93 | $3.53 | 173,757 |
| 2020-04-13 | $3.92 | $4.09 | $3.87 | $3.89 | $3.49 | 36,131 |
| 2020-04-09 | $4.02 | $4.09 | $3.92 | $3.92 | $3.52 | 52,504 |
| 2020-04-08 | $4.07 | $4.14 | $3.96 | $4.02 | $3.61 | 54,333 |
| 2020-04-07 | $4.23 | $4.23 | $4.07 | $4.07 | $3.65 | 133,175 |
| 2020-04-06 | $4.17 | $4.24 | $4.10 | $4.17 | $3.74 | 108,733 |
| 2020-04-03 | $3.99 | $4.10 | $3.82 | $3.86 | $3.46 | 84,520 |
| 2020-04-02 | $3.90 | $4.04 | $3.88 | $3.88 | $3.48 | 52,251 |
| 2020-04-01 | $3.96 | $4.06 | $3.81 | $3.81 | $3.42 | 34,727 |
| 2020-03-31 | $3.93 | $4.04 | $3.83 | $3.83 | $3.44 | 30,973 |
| 2020-03-30 | $3.86 | $3.94 | $3.78 | $3.93 | $3.53 | 120,523 |
| 2020-03-27 | $3.97 | $4.08 | $3.85 | $3.92 | $3.51 | 26,050 |
| 2020-03-26 | $3.99 | $4.21 | $3.89 | $4.01 | $3.60 | 48,118 |
| 2020-03-25 | $4.11 | $4.30 | $3.91 | $4.01 | $3.60 | 25,129 |
| 2020-03-24 | $4.15 | $4.27 | $4.06 | $4.11 | $3.69 | 106,078 |
| 2020-03-23 | $3.81 | $4.27 | $3.81 | $3.90 | $3.50 | 52,833 |
| 2020-03-20 | $3.72 | $4.01 | $3.69 | $3.69 | $3.31 | 60,151 |
| 2020-03-19 | $3.71 | $3.75 | $3.52 | $3.66 | $3.28 | 54,280 |
| 2020-03-18 | $3.58 | $3.60 | $3.35 | $3.35 | $3.00 | 50,572 |
| 2020-03-17 | $3.43 | $3.67 | $3.37 | $3.39 | $3.04 | 167,699 |
| 2020-03-16 | $3.27 | $3.49 | $3.25 | $3.28 | $2.94 | 138,119 |
| 2020-03-13 | $4.00 | $4.01 | $3.82 | $3.84 | $3.44 | 190,870 |
| 2020-03-12 | $3.98 | $4.00 | $3.50 | $3.64 | $3.27 | 101,257 |
| 2020-03-11 | $4.34 | $4.45 | $4.29 | $4.35 | $3.90 | 91,057 |
| 2020-03-10 | $4.58 | $4.58 | $4.20 | $4.35 | $3.90 | 106,539 |
| 2020-03-09 | $4.60 | $4.69 | $4.51 | $4.58 | $4.11 | 38,677 |
| 2020-03-06 | $4.94 | $4.99 | $4.93 | $4.93 | $4.42 | 74,064 |
| 2020-03-05 | $5.17 | $5.21 | $5.10 | $5.12 | $4.59 | 182,812 |
| 2020-03-04 | $5.37 | $5.46 | $5.34 | $5.46 | $4.90 | 57,213 |
| 2020-03-03 | $5.31 | $5.50 | $5.29 | $5.38 | $4.82 | 104,890 |
| 2020-03-02 | $5.36 | $5.49 | $5.35 | $5.43 | $4.87 | 19,509 |
| 2020-02-28 | $5.49 | $5.57 | $5.37 | $5.57 | $5.00 | 19,534 |
| 2020-02-27 | $5.63 | $5.75 | $5.63 | $5.69 | $5.10 | 38,517 |
| 2020-02-26 | $5.70 | $5.73 | $5.59 | $5.62 | $5.04 | 72,961 |
| 2020-02-25 | $5.44 | $5.45 | $5.35 | $5.37 | $4.82 | 25,019 |
| 2020-02-24 | $5.47 | $5.51 | $5.42 | $5.45 | $4.88 | 7,778 |
| 2020-02-21 | $5.74 | $5.74 | $5.65 | $5.67 | $5.09 | 59,213 |
| 2020-02-20 | $5.45 | $5.46 | $5.40 | $5.44 | $4.88 | 12,222 |
| 2020-02-19 | $5.55 | $5.55 | $5.48 | $5.48 | $4.92 | 11,044 |
| 2020-02-18 | $5.44 | $5.49 | $5.44 | $5.47 | $4.91 | 5,097 |
| 2020-02-14 | $5.58 | $5.58 | $5.49 | $5.56 | $4.99 | 3,923 |
| 2020-02-13 | $5.62 | $5.67 | $5.56 | $5.65 | $5.07 | 13,030 |
| 2020-02-12 | $5.39 | $5.47 | $5.37 | $5.39 | $4.83 | 47,337 |
| 2020-02-11 | $5.30 | $5.33 | $5.28 | $5.33 | $4.78 | 21,539 |
| 2020-02-10 | $5.23 | $5.23 | $5.18 | $5.23 | $4.69 | 19,466 |
| 2020-02-07 | $5.28 | $5.30 | $5.21 | $5.27 | $4.73 | 10,492 |
| 2020-02-06 | $5.33 | $5.43 | $5.33 | $5.34 | $4.79 | 13,551 |
| 2020-02-05 | $5.24 | $5.28 | $5.23 | $5.23 | $4.69 | 10,992 |
| 2020-02-04 | $5.26 | $5.30 | $5.24 | $5.24 | $4.70 | 19,652 |
| 2020-02-03 | $5.19 | $5.22 | $5.18 | $5.18 | $4.65 | 30,231 |
| 2020-01-31 | $5.24 | $5.24 | $5.16 | $5.16 | $4.63 | 16,377 |
| 2020-01-30 | $5.39 | $5.42 | $5.37 | $5.40 | $4.84 | 16,064 |
| 2020-01-29 | $5.45 | $5.53 | $5.44 | $5.50 | $4.93 | 5,551 |
| 2020-01-28 | $5.36 | $5.41 | $5.36 | $5.39 | $4.83 | 14,686 |
| 2020-01-27 | $5.32 | $5.32 | $5.27 | $5.27 | $4.73 | 17,339 |
| 2020-01-24 | $5.43 | $5.43 | $5.35 | $5.38 | $4.82 | 9,209 |
| 2020-01-23 | $5.32 | $5.33 | $5.28 | $5.33 | $4.78 | 5,062 |
| 2020-01-22 | $5.35 | $5.40 | $5.34 | $5.35 | $4.80 | 21,419 |
| 2020-01-21 | $5.45 | $5.47 | $5.43 | $5.45 | $4.89 | 6,910 |
| 2020-01-17 | $5.51 | $5.53 | $5.49 | $5.50 | $4.93 | 5,974 |
| 2020-01-16 | $5.51 | $5.51 | $5.48 | $5.51 | $4.94 | 12,194 |
| 2020-01-15 | $5.49 | $5.51 | $5.46 | $5.47 | $4.91 | 7,816 |
| 2020-01-14 | $5.56 | $5.56 | $5.50 | $5.52 | $4.95 | 16,576 |
| 2020-01-13 | $5.57 | $5.57 | $5.50 | $5.50 | $4.93 | 16,715 |
| 2020-01-10 | $5.68 | $5.69 | $5.60 | $5.63 | $5.05 | 4,792 |
| 2020-01-09 | $5.71 | $5.72 | $5.67 | $5.67 | $5.09 | 6,047 |
| 2020-01-08 | $5.76 | $5.80 | $5.65 | $5.73 | $5.14 | 12,007 |
| 2020-01-07 | $5.91 | $5.94 | $5.85 | $5.90 | $5.29 | 6,375 |
| 2020-01-06 | $5.99 | $6.02 | $5.95 | $6.02 | $5.40 | 4,539 |
| 2020-01-03 | $6.03 | $6.09 | $6.02 | $6.03 | $5.40 | 28,510 |
| 2020-01-02 | $6.09 | $6.12 | $6.06 | $6.10 | $5.47 | 9,287 |
| 2019-12-31 | $6.05 | $6.08 | $6.04 | $6.06 | $5.44 | 8,206 |
| 2019-12-30 | $6.11 | $6.11 | $6.05 | $6.05 | $5.43 | 11,078 |
| 2019-12-27 | $6.06 | $6.11 | $6.06 | $6.09 | $5.46 | 12,809 |
| 2019-12-26 | $6.17 | $6.20 | $6.14 | $6.20 | $5.56 | 3,812 |
| 2019-12-24 | $6.13 | $6.20 | $6.10 | $6.20 | $5.56 | 7,271 |
| 2019-12-23 | $6.14 | $6.18 | $6.12 | $6.16 | $5.53 | 17,831 |
| 2019-12-20 | $6.13 | $6.15 | $6.11 | $6.11 | $5.48 | 2,801 |
| 2019-12-19 | $6.03 | $6.05 | $6.00 | $6.00 | $5.38 | 13,188 |
| 2019-12-18 | $6.00 | $6.05 | $6.00 | $6.05 | $5.43 | 17,710 |
| 2019-12-17 | $6.03 | $6.13 | $6.00 | $6.01 | $5.39 | 24,472 |
| 2019-12-16 | $5.99 | $5.99 | $5.97 | $5.97 | $5.35 | 11,368 |
| 2019-12-13 | $6.00 | $6.01 | $5.93 | $6.01 | $5.39 | 28,626 |
| 2019-12-12 | $6.02 | $6.06 | $6.00 | $6.03 | $5.41 | 14,579 |
| 2019-12-11 | $5.97 | $6.03 | $5.96 | $6.00 | $5.38 | 11,278 |
| 2019-12-10 | $5.94 | $6.00 | $5.93 | $5.95 | $5.34 | 14,935 |
| 2019-12-09 | $5.95 | $5.95 | $5.94 | $5.95 | $5.33 | 5,445 |
| 2019-12-06 | $5.97 | $5.97 | $5.90 | $5.93 | $5.32 | 9,274 |
| 2019-12-05 | $6.02 | $6.02 | $5.95 | $5.95 | $5.34 | 7,657 |
| 2019-12-04 | $6.06 | $6.06 | $6.02 | $6.06 | $5.44 | 6,654 |
| 2019-12-03 | $5.95 | $6.01 | $5.91 | $6.01 | $5.39 | 4,227 |
| 2019-12-02 | $6.04 | $6.04 | $5.96 | $6.03 | $5.41 | 11,064 |
| 2019-11-29 | $6.12 | $6.16 | $6.08 | $6.16 | $5.53 | 3,769 |
| 2019-11-27 | $6.13 | $6.17 | $6.13 | $6.16 | $5.53 | 4,290 |
| 2019-11-26 | $6.26 | $6.31 | $6.25 | $6.26 | $5.62 | 7,743 |
| 2019-11-25 | $6.24 | $6.29 | $6.24 | $6.25 | $5.61 | 16,785 |
| 2019-11-22 | $6.32 | $6.32 | $6.25 | $6.25 | $5.61 | 9,361 |
| 2019-11-21 | $6.27 | $6.35 | $6.20 | $6.35 | $5.70 | 11,213 |
| 2019-11-20 | $5.96 | $6.14 | $5.96 | $6.09 | $5.46 | 24,997 |
| 2019-11-19 | $5.99 | $5.99 | $5.96 | $5.97 | $5.35 | 12,513 |
| 2019-11-18 | $5.91 | $5.91 | $5.87 | $5.87 | $5.27 | 4,092 |
| 2019-11-15 | $5.86 | $5.91 | $5.83 | $5.83 | $5.23 | 3,155 |
| 2019-11-14 | $5.85 | $5.85 | $5.80 | $5.80 | $5.20 | 17,924 |
| 2019-11-13 | $5.75 | $5.78 | $5.73 | $5.77 | $5.18 | 6,077 |
| 2019-11-12 | $5.74 | $5.81 | $5.74 | $5.78 | $5.18 | 13,307 |
| 2019-11-11 | $5.70 | $5.72 | $5.69 | $5.69 | $5.10 | 19,112 |
| 2019-11-08 | $5.81 | $5.83 | $5.80 | $5.82 | $5.22 | 34,167 |
| 2019-11-07 | $5.67 | $5.70 | $5.67 | $5.68 | $5.09 | 2,415 |
| 2019-11-06 | $5.72 | $5.73 | $5.69 | $5.69 | $5.10 | 1,671 |
| 2019-11-05 | $5.69 | $5.69 | $5.66 | $5.67 | $5.09 | 38,864 |
| 2019-11-04 | $5.81 | $5.88 | $5.79 | $5.79 | $5.19 | 2,303 |
| 2019-11-01 | $5.74 | $5.77 | $5.74 | $5.75 | $5.16 | 4,183 |
| 2019-10-31 | $5.69 | $5.74 | $5.69 | $5.74 | $5.15 | 15,511 |
| 2019-10-30 | $5.71 | $5.72 | $5.65 | $5.67 | $5.09 | 1,912 |
| 2019-10-29 | $5.78 | $5.86 | $5.77 | $5.79 | $5.19 | 25,417 |
| 2019-10-28 | $5.80 | $5.84 | $5.77 | $5.81 | $5.21 | 10,667 |
| 2019-10-25 | $5.77 | $5.79 | $5.77 | $5.79 | $5.19 | 6,377 |
| 2019-10-24 | $5.78 | $5.82 | $5.76 | $5.81 | $5.21 | 6,148 |
| 2019-10-23 | $5.86 | $5.90 | $5.85 | $5.90 | $5.29 | 16,544 |
| 2019-10-22 | $5.88 | $5.88 | $5.86 | $5.86 | $5.26 | 5,943 |
| 2019-10-21 | $5.89 | $5.91 | $5.83 | $5.83 | $5.23 | 8,449 |
| 2019-10-18 | $5.81 | $5.82 | $5.80 | $5.82 | $5.22 | 3,535 |
| 2019-10-17 | $5.86 | $5.86 | $5.82 | $5.83 | $5.23 | 5,914 |
| 2019-10-16 | $5.76 | $5.79 | $5.76 | $5.78 | $5.18 | 12,313 |
| 2019-10-15 | $5.64 | $5.70 | $5.64 | $5.66 | $5.08 | 36,223 |
| 2019-10-14 | $5.63 | $5.67 | $5.60 | $5.60 | $5.02 | 13,649 |
| 2019-10-11 | $5.68 | $5.69 | $5.62 | $5.63 | $5.05 | 96,433 |
| 2019-10-10 | $5.56 | $5.60 | $5.55 | $5.57 | $5.00 | 59,793 |
| 2019-10-09 | $5.49 | $5.51 | $5.47 | $5.49 | $4.92 | 150,890 |
| 2019-10-08 | $5.26 | $5.36 | $5.26 | $5.31 | $4.76 | 13,165 |
| 2019-10-07 | $5.32 | $5.32 | $5.27 | $5.27 | $4.73 | 12,900 |
| 2019-10-04 | $5.19 | $5.26 | $5.19 | $5.26 | $4.72 | 5,826 |
| 2019-10-03 | $5.26 | $5.30 | $5.23 | $5.30 | $4.75 | 23,658 |
| 2019-10-02 | $5.30 | $5.30 | $5.22 | $5.26 | $4.72 | 14,090 |
| 2019-10-01 | $5.48 | $5.48 | $5.42 | $5.42 | $4.86 | 7,538 |
| 2019-09-30 | $5.46 | $5.46 | $5.41 | $5.41 | $4.85 | 8,083 |
| 2019-09-27 | $5.37 | $5.40 | $5.35 | $5.39 | $4.83 | 13,768 |
| 2019-09-26 | $5.40 | $5.42 | $5.34 | $5.34 | $4.79 | 9,247 |
| 2019-09-25 | $5.37 | $5.43 | $5.36 | $5.42 | $4.86 | 26,871 |
| 2019-09-24 | $5.47 | $5.47 | $5.40 | $5.40 | $4.84 | 14,599 |
| 2019-09-23 | $5.45 | $5.49 | $5.44 | $5.47 | $4.90 | 33,612 |
| 2019-09-20 | $5.59 | $5.60 | $5.51 | $5.52 | $4.95 | 44,349 |
| 2019-09-19 | $5.56 | $5.58 | $5.55 | $5.55 | $4.98 | 46,385 |
| 2019-09-18 | $5.44 | $5.50 | $5.40 | $5.48 | $4.92 | 20,513 |
| 2019-09-17 | $5.37 | $5.43 | $5.37 | $5.41 | $4.85 | 7,217 |
| 2019-09-16 | $5.50 | $5.50 | $5.39 | $5.39 | $4.83 | 36,104 |
| 2019-09-13 | $5.61 | $5.61 | $5.50 | $5.53 | $4.96 | 91,303 |
| 2019-09-12 | $5.37 | $5.47 | $5.36 | $5.44 | $4.88 | 55,258 |
| 2019-09-11 | $5.28 | $5.36 | $5.28 | $5.30 | $4.75 | 10,401 |
| 2019-09-10 | $5.27 | $5.27 | $5.25 | $5.25 | $4.71 | 75,098 |
| 2019-09-09 | $5.23 | $5.24 | $5.20 | $5.22 | $4.68 | 158,536 |
| 2019-09-06 | $5.18 | $5.22 | $5.18 | $5.19 | $4.66 | 112,827 |
| 2019-09-05 | $5.17 | $5.17 | $5.10 | $5.11 | $4.58 | 19,055 |
| 2019-09-04 | $5.18 | $5.18 | $5.13 | $5.13 | $4.60 | 19,635 |
| 2019-09-03 | $5.04 | $5.07 | $5.03 | $5.06 | $4.54 | 23,009 |
| 2019-08-30 | $5.08 | $5.08 | $5.00 | $5.03 | $4.51 | 7,388 |
| 2019-08-29 | $5.11 | $5.12 | $5.05 | $5.06 | $4.54 | 54,335 |
| 2019-08-28 | $4.91 | $4.96 | $4.89 | $4.92 | $4.41 | 28,187 |
| 2019-08-27 | $4.85 | $4.87 | $4.80 | $4.81 | $4.31 | 93,086 |
| 2019-08-26 | $4.78 | $4.80 | $4.75 | $4.79 | $4.30 | 34,147 |
| 2019-08-23 | $4.78 | $4.78 | $4.68 | $4.68 | $4.20 | 14,816 |
| 2019-08-22 | $4.82 | $4.82 | $4.75 | $4.76 | $4.27 | 39,128 |
| 2019-08-21 | $4.68 | $4.71 | $4.68 | $4.69 | $4.21 | 25,395 |
| 2019-08-20 | $4.63 | $4.65 | $4.60 | $4.60 | $4.13 | 41,213 |
| 2019-08-19 | $4.69 | $4.70 | $4.66 | $4.67 | $4.19 | 70,610 |
| 2019-08-16 | $4.53 | $4.55 | $4.51 | $4.51 | $4.05 | 68,800 |
| 2019-08-15 | $4.54 | $4.55 | $4.47 | $4.50 | $4.04 | 60,779 |
| 2019-08-14 | $4.56 | $4.59 | $4.51 | $4.52 | $4.05 | 23,465 |
| 2019-08-13 | $4.72 | $4.72 | $4.66 | $4.66 | $4.18 | 74,116 |
| 2019-08-12 | $4.76 | $4.79 | $4.72 | $4.78 | $4.29 | 51,257 |
| 2019-08-09 | $4.86 | $4.86 | $4.80 | $4.80 | $4.31 | 63,729 |
| 2019-08-08 | $5.10 | $5.13 | $5.06 | $5.06 | $4.54 | 71,785 |
| 2019-08-07 | $5.07 | $5.10 | $5.06 | $5.07 | $4.54 | 7,620 |
| 2019-08-06 | $5.10 | $5.10 | $5.03 | $5.06 | $4.54 | 31,160 |
| 2019-08-05 | $5.12 | $5.12 | $5.05 | $5.09 | $4.57 | 26,038 |
| 2019-08-02 | $5.22 | $5.23 | $5.18 | $5.22 | $4.68 | 14,921 |
| 2019-08-01 | $5.27 | $5.36 | $5.21 | $5.35 | $4.80 | 49,695 |
| 2019-07-31 | $5.30 | $5.30 | $5.20 | $5.28 | $4.74 | 6,741 |
| 2019-07-30 | $5.28 | $5.29 | $5.25 | $5.28 | $4.74 | 12,066 |
| 2019-07-29 | $5.44 | $5.47 | $5.43 | $5.43 | $4.87 | 140,433 |
| 2019-07-26 | $5.31 | $5.38 | $5.31 | $5.35 | $4.80 | 99,861 |
| 2019-07-25 | $5.20 | $5.20 | $5.15 | $5.18 | $4.65 | 10,851 |
| 2019-07-24 | $5.16 | $5.20 | $5.15 | $5.16 | $4.63 | 8,077 |
| 2019-07-23 | $5.18 | $5.18 | $5.10 | $5.15 | $4.62 | 42,972 |
| 2019-07-22 | $5.12 | $5.13 | $5.10 | $5.12 | $4.60 | 25,335 |
| 2019-07-19 | $5.26 | $5.26 | $5.16 | $5.17 | $4.64 | 4,689 |
| 2019-07-18 | $5.30 | $5.33 | $5.28 | $5.32 | $4.77 | 14,670 |
| 2019-07-17 | $5.33 | $5.33 | $5.27 | $5.29 | $4.74 | 27,934 |
| 2019-07-16 | $5.27 | $5.28 | $5.23 | $5.23 | $4.69 | 17,441 |
| 2019-07-15 | $5.27 | $5.29 | $5.25 | $5.27 | $4.73 | 7,393 |
| 2019-07-12 | $5.30 | $5.30 | $5.25 | $5.25 | $4.71 | 62,481 |
| 2019-07-11 | $5.21 | $5.22 | $5.15 | $5.18 | $4.64 | 119,393 |
| 2019-07-10 | $5.25 | $5.25 | $5.21 | $5.23 | $4.69 | 40,314 |
| 2019-07-09 | $5.06 | $5.27 | $5.05 | $5.25 | $4.71 | 59,199 |
| 2019-07-08 | $5.05 | $5.05 | $5.05 | $5.05 | $4.53 | 181 |
Telecom Italia S.p.A. (TIAIY) News Headlines
Recent Telecom Italia S.p.A. (TIAIY) News
Similar Companies to Telecom Italia S.p.A. (TIAIY) 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 | -- | -- | -- |