Telecom Italia S.p.A. ADR (Representing 10 ) (TIIAY) Exchange: PINK
Data as of May 3, 2024
$2.32 ($-0.03) -1.28%
Telecom Italia S.p.A. ADR (Representing 10 ) - Daily Information
Click for more stock information on Telecom Italia S.p.A. ADR (Representing 10 ).| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $2.33 |
| Previous Close | $2.32 |
| High | $2.34 |
| Low | $2.32 |
| Adjusted Open | $2.33 |
| Previous Adjusted Close | $2.32 |
| Adjusted High | $2.34 |
| Adjusted Low | $2.32 |
About Telecom Italia S.p.A. ADR (Representing 10 ) (TIIAY)
Invest in Telecom Italia S.p.A. ADR (Representing 10 ) (TIIAY)
Historical Stock Data for Telecom Italia S.p.A. ADR (Representing 10 ) (TIIAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $2.33 | $2.34 | $2.32 | $2.32 | $2.32 | 40,779 |
| 2024-04-25 | $2.31 | $2.35 | $2.31 | $2.35 | $2.35 | 47,833 |
| 2024-04-24 | $2.35 | $2.37 | $2.34 | $2.37 | $2.37 | 24,041 |
| 2024-04-23 | $2.42 | $2.42 | $2.38 | $2.41 | $2.41 | 142,725 |
| 2024-04-22 | $2.33 | $2.38 | $2.32 | $2.35 | $2.35 | 45,161 |
| 2024-04-19 | $2.30 | $2.32 | $2.28 | $2.32 | $2.32 | 10,953 |
| 2024-04-18 | $2.28 | $2.30 | $2.27 | $2.29 | $2.29 | 37,436 |
| 2024-04-17 | $2.36 | $2.37 | $2.30 | $2.35 | $2.35 | 43,565 |
| 2024-04-16 | $2.32 | $2.35 | $2.31 | $2.35 | $2.35 | 65,986 |
| 2024-04-15 | $2.36 | $2.37 | $2.34 | $2.36 | $2.36 | 252,175 |
| 2024-04-12 | $2.41 | $2.41 | $2.36 | $2.36 | $2.36 | 95,163 |
| 2024-04-11 | $2.44 | $2.44 | $2.40 | $2.43 | $2.43 | 35,622 |
| 2024-04-10 | $2.46 | $2.48 | $2.45 | $2.46 | $2.46 | 25,244 |
| 2024-04-09 | $2.50 | $2.53 | $2.49 | $2.53 | $2.53 | 43,737 |
| 2024-04-08 | $2.47 | $2.48 | $2.44 | $2.44 | $2.44 | 25,758 |
| 2024-04-05 | $2.37 | $2.40 | $2.37 | $2.40 | $2.40 | 17,407 |
| 2024-04-04 | $2.44 | $2.45 | $2.41 | $2.41 | $2.41 | 31,203 |
| 2024-04-03 | $2.33 | $2.50 | $2.33 | $2.34 | $2.34 | 186,382 |
| 2024-04-02 | $2.35 | $2.36 | $2.33 | $2.34 | $2.34 | 186,382 |
| 2024-04-01 | $2.43 | $2.43 | $2.34 | $2.37 | $2.37 | 75,969 |
| 2024-03-28 | $2.38 | $2.39 | $2.37 | $2.37 | $2.37 | 12,269 |
| 2024-03-27 | $2.38 | $2.40 | $2.37 | $2.37 | $2.37 | 18,428 |
| 2024-03-26 | $2.42 | $2.42 | $2.38 | $2.42 | $2.42 | 36,393 |
| 2024-03-25 | $2.37 | $2.40 | $2.37 | $2.37 | $2.37 | 106,193 |
| 2024-03-22 | $2.33 | $2.33 | $2.25 | $2.25 | $2.25 | 38,594 |
| 2024-03-21 | $2.38 | $2.38 | $2.21 | $2.27 | $2.27 | 16,303 |
| 2024-03-20 | $2.39 | $2.41 | $2.37 | $2.38 | $2.38 | 41,701 |
| 2024-03-19 | $2.33 | $2.33 | $2.31 | $2.32 | $2.32 | 34,017 |
| 2024-03-18 | $2.33 | $2.36 | $2.32 | $2.32 | $2.32 | 35,169 |
| 2024-03-15 | $2.36 | $2.36 | $2.31 | $2.31 | $2.31 | 59,408 |
| 2024-03-14 | $2.35 | $2.35 | $2.31 | $2.31 | $2.31 | 146,973 |
| 2024-03-13 | $2.25 | $2.30 | $2.25 | $2.25 | $2.25 | 22,100 |
| 2024-03-12 | $2.31 | $2.31 | $2.25 | $2.27 | $2.27 | 35,496 |
| 2024-03-11 | $2.33 | $2.33 | $2.25 | $2.27 | $2.27 | 35,496 |
| 2024-03-08 | $2.34 | $2.43 | $2.34 | $2.38 | $2.38 | 77,139 |
| 2024-03-07 | $2.68 | $2.68 | $2.28 | $2.38 | $2.38 | 96,939 |
| 2024-03-06 | $3.03 | $3.03 | $2.92 | $2.95 | $2.95 | 7,307 |
| 2024-03-05 | $2.97 | $3.01 | $2.97 | $2.99 | $2.99 | 5,025 |
| 2024-03-04 | $3.02 | $3.03 | $3.01 | $3.01 | $3.01 | 14,455 |
| 2024-03-01 | $3.04 | $3.04 | $3.02 | $3.03 | $3.03 | 11,213 |
| 2024-02-29 | $2.99 | $3.00 | $2.94 | $2.95 | $2.95 | 16,554 |
| 2024-02-28 | $3.05 | $3.06 | $3.03 | $3.03 | $3.03 | 14,471 |
| 2024-02-27 | $3.01 | $3.05 | $3.01 | $3.05 | $3.05 | 19,289 |
| 2024-02-26 | $3.05 | $3.05 | $3.02 | $3.02 | $3.02 | 4,022 |
| 2024-02-23 | $3.01 | $3.04 | $3.01 | $3.02 | $3.02 | 7,281 |
| 2024-02-22 | $3.05 | $3.05 | $2.99 | $3.02 | $3.02 | 22,383 |
| 2024-02-21 | $3.04 | $3.05 | $3.03 | $3.05 | $3.05 | 12,842 |
| 2024-02-20 | $3.08 | $3.09 | $3.05 | $3.06 | $3.06 | 18,538 |
| 2024-02-16 | $2.94 | $2.96 | $2.93 | $2.95 | $2.95 | 9,977 |
| 2024-02-15 | $2.91 | $2.96 | $2.91 | $2.92 | $2.92 | 18,586 |
| 2024-02-14 | $2.92 | $2.97 | $2.86 | $2.90 | $2.90 | 7,139 |
| 2024-02-13 | $2.83 | $2.90 | $2.80 | $2.85 | $2.85 | 15,427 |
| 2024-02-12 | $2.90 | $2.92 | $2.89 | $2.91 | $2.91 | 240,836 |
| 2024-02-09 | $2.87 | $2.87 | $2.82 | $2.83 | $2.83 | 13,251 |
| 2024-02-08 | $2.82 | $2.84 | $2.80 | $2.82 | $2.82 | 22,147 |
| 2024-02-07 | $2.85 | $2.88 | $2.80 | $2.86 | $2.86 | 48,173 |
| 2024-02-06 | $2.85 | $2.89 | $2.83 | $2.89 | $2.89 | 22,983 |
| 2024-02-05 | $2.92 | $2.92 | $2.87 | $2.90 | $2.90 | 13,751 |
| 2024-02-02 | $3.02 | $3.03 | $2.99 | $3.03 | $3.03 | 25,502 |
| 2024-02-01 | $3.00 | $3.00 | $2.97 | $3.00 | $3.00 | 42,936 |
| 2024-01-31 | $2.98 | $3.00 | $2.96 | $2.98 | $2.98 | 21,586 |
| 2024-01-30 | $2.91 | $2.97 | $2.88 | $2.89 | $2.89 | 34,687 |
| 2024-01-29 | $2.96 | $2.98 | $2.94 | $2.98 | $2.98 | 18,202 |
| 2024-01-26 | $3.01 | $3.08 | $3.01 | $3.05 | $3.05 | 10,676 |
| 2024-01-25 | $3.02 | $3.03 | $3.00 | $3.03 | $3.03 | 35,525 |
| 2024-01-24 | $3.05 | $3.06 | $3.03 | $3.03 | $3.03 | 32,277 |
| 2024-01-23 | $3.08 | $3.10 | $3.08 | $3.09 | $3.09 | 17,328 |
| 2024-01-22 | $3.04 | $3.09 | $3.04 | $3.06 | $3.06 | 30,215 |
| 2024-01-19 | $3.05 | $3.05 | $3.02 | $3.04 | $3.04 | 7,812 |
| 2024-01-18 | $3.02 | $3.03 | $3.00 | $3.02 | $3.02 | 37,520 |
| 2024-01-17 | $3.03 | $3.06 | $3.02 | $3.06 | $3.06 | 43,629 |
| 2024-01-16 | $3.02 | $3.04 | $3.00 | $3.03 | $3.03 | 28,703 |
| 2024-01-12 | $3.07 | $3.07 | $3.02 | $3.06 | $3.06 | 7,361 |
| 2024-01-11 | $3.06 | $3.08 | $3.04 | $3.07 | $3.07 | 37,733 |
| 2024-01-10 | $3.08 | $3.10 | $3.07 | $3.10 | $3.10 | 4,786 |
| 2024-01-09 | $3.12 | $3.13 | $3.11 | $3.11 | $3.11 | 11,308 |
| 2024-01-08 | $3.11 | $3.16 | $3.11 | $3.13 | $3.13 | 8,631 |
| 2024-01-05 | $3.15 | $3.19 | $3.15 | $3.15 | $3.15 | 32,512 |
| 2024-01-04 | $3.14 | $3.15 | $3.13 | $3.13 | $3.13 | 25,455 |
| 2024-01-03 | $3.14 | $3.14 | $3.10 | $3.12 | $3.12 | 38,546 |
| 2024-01-02 | $3.24 | $3.24 | $3.22 | $3.22 | $3.22 | 9,996 |
| 2023-12-29 | $3.22 | $3.22 | $3.18 | $3.20 | $3.20 | 7,075 |
| 2023-12-28 | $3.29 | $3.29 | $3.26 | $3.26 | $3.26 | 25,675 |
| 2023-12-27 | $3.27 | $3.31 | $3.27 | $3.30 | $3.30 | 21,888 |
| 2023-12-26 | $3.20 | $3.34 | $3.20 | $3.26 | $3.26 | 12,793 |
| 2023-12-22 | $3.28 | $3.28 | $3.24 | $3.24 | $3.24 | 19,273 |
| 2023-12-21 | $3.23 | $3.28 | $3.23 | $3.26 | $3.26 | 38,442 |
| 2023-12-20 | $3.19 | $3.23 | $3.17 | $3.17 | $3.17 | 9,152 |
| 2023-12-19 | $3.00 | $3.04 | $3.00 | $3.04 | $3.04 | 33,953 |
| 2023-12-18 | $3.00 | $3.04 | $3.00 | $3.03 | $3.03 | 63,018 |
| 2023-12-15 | $2.88 | $2.98 | $2.87 | $2.98 | $2.98 | 282,729 |
| 2023-12-14 | $2.82 | $2.85 | $2.79 | $2.81 | $2.81 | 41,428 |
| 2023-12-13 | $2.64 | $2.69 | $2.61 | $2.62 | $2.62 | 45,051 |
| 2023-12-12 | $2.75 | $2.77 | $2.72 | $2.73 | $2.73 | 35,747 |
| 2023-12-11 | $2.78 | $2.80 | $2.77 | $2.80 | $2.80 | 74,472 |
| 2023-12-08 | $2.81 | $2.85 | $2.77 | $2.81 | $2.81 | 9,992 |
| 2023-12-07 | $2.76 | $2.80 | $2.76 | $2.79 | $2.79 | 21,902 |
| 2023-12-06 | $2.78 | $2.81 | $2.77 | $2.78 | $2.78 | 7,306 |
| 2023-12-05 | $2.78 | $2.82 | $2.78 | $2.79 | $2.79 | 9,881 |
| 2023-12-04 | $2.82 | $2.83 | $2.81 | $2.83 | $2.83 | 16,948 |
| 2023-12-01 | $2.84 | $2.86 | $2.83 | $2.84 | $2.84 | 18,236 |
| 2023-11-30 | $2.83 | $2.88 | $2.83 | $2.84 | $2.84 | 20,389 |
| 2023-11-29 | $2.84 | $2.85 | $2.83 | $2.83 | $2.83 | 34,739 |
| 2023-11-28 | $2.85 | $2.88 | $2.85 | $2.87 | $2.87 | 39,875 |
| 2023-11-27 | $2.86 | $2.88 | $2.84 | $2.88 | $2.88 | 24,798 |
| 2023-11-24 | $2.77 | $2.80 | $2.75 | $2.80 | $2.80 | 12,964 |
| 2023-11-22 | $2.72 | $2.74 | $2.70 | $2.72 | $2.72 | 15,036 |
| 2023-11-21 | $2.74 | $2.74 | $2.70 | $2.70 | $2.70 | 14,177 |
| 2023-11-20 | $2.78 | $2.82 | $2.78 | $2.82 | $2.82 | 15,353 |
| 2023-11-17 | $2.76 | $2.78 | $2.75 | $2.77 | $2.77 | 3,741 |
| 2023-11-16 | $2.80 | $2.81 | $2.76 | $2.76 | $2.76 | 12,685 |
| 2023-11-15 | $2.78 | $2.81 | $2.78 | $2.79 | $2.79 | 15,183 |
| 2023-11-14 | $2.78 | $2.81 | $2.77 | $2.79 | $2.79 | 20,831 |
| 2023-11-13 | $2.73 | $2.75 | $2.72 | $2.75 | $2.75 | 13,943 |
| 2023-11-10 | $2.64 | $2.68 | $2.62 | $2.64 | $2.64 | 7,521 |
| 2023-11-09 | $2.64 | $2.69 | $2.63 | $2.63 | $2.63 | 54,667 |
| 2023-11-08 | $2.63 | $2.72 | $2.63 | $2.65 | $2.65 | 20,879 |
| 2023-11-07 | $2.62 | $2.67 | $2.60 | $2.60 | $2.60 | 16,450 |
| 2023-11-06 | $2.69 | $2.69 | $2.63 | $2.63 | $2.63 | 11,998 |
| 2023-11-03 | $2.71 | $2.76 | $2.70 | $2.74 | $2.74 | 51,795 |
| 2023-11-02 | $2.69 | $2.74 | $2.66 | $2.70 | $2.70 | 30,890 |
| 2023-11-01 | $2.60 | $2.64 | $2.60 | $2.64 | $2.64 | 233,624 |
| 2023-10-31 | $2.51 | $2.54 | $2.51 | $2.52 | $2.52 | 27,901 |
| 2023-10-30 | $2.52 | $2.53 | $2.50 | $2.50 | $2.50 | 17,658 |
| 2023-10-27 | $2.51 | $2.54 | $2.48 | $2.51 | $2.51 | 20,566 |
| 2023-10-26 | $2.49 | $2.50 | $2.47 | $2.47 | $2.47 | 23,149 |
| 2023-10-25 | $2.51 | $2.51 | $2.46 | $2.46 | $2.46 | 24,772 |
| 2023-10-24 | $2.61 | $2.62 | $2.57 | $2.57 | $2.57 | 16,909 |
| 2023-10-23 | $2.60 | $2.63 | $2.60 | $2.60 | $2.60 | 19,632 |
| 2023-10-20 | $2.70 | $2.70 | $2.65 | $2.65 | $2.65 | 10,538 |
| 2023-10-19 | $2.77 | $2.79 | $2.76 | $2.77 | $2.77 | 10,406 |
| 2023-10-18 | $2.75 | $2.78 | $2.75 | $2.77 | $2.77 | 9,901 |
| 2023-10-17 | $2.74 | $2.78 | $2.74 | $2.76 | $2.76 | 26,049 |
| 2023-10-16 | $2.64 | $2.68 | $2.64 | $2.66 | $2.66 | 28,378 |
| 2023-10-13 | $2.84 | $2.84 | $2.82 | $2.83 | $2.83 | 9,299 |
| 2023-10-12 | $2.81 | $2.82 | $2.78 | $2.82 | $2.82 | 14,515 |
| 2023-10-11 | $2.84 | $2.87 | $2.82 | $2.83 | $2.83 | 11,838 |
| 2023-10-10 | $2.84 | $2.85 | $2.81 | $2.84 | $2.84 | 50,917 |
| 2023-10-09 | $2.70 | $2.72 | $2.69 | $2.71 | $2.71 | 21,565 |
| 2023-10-06 | $2.81 | $2.82 | $2.69 | $2.76 | $2.76 | 41,052 |
| 2023-10-05 | $2.93 | $2.93 | $2.91 | $2.93 | $2.93 | 20,340 |
| 2023-10-04 | $2.99 | $3.01 | $2.96 | $3.00 | $3.00 | 17,563 |
| 2023-10-03 | $3.01 | $3.02 | $3.00 | $3.02 | $3.02 | 29,867 |
| 2023-10-02 | $3.09 | $3.09 | $3.05 | $3.05 | $3.05 | 8,084 |
| 2023-09-29 | $3.08 | $3.09 | $3.07 | $3.08 | $3.08 | 6,614 |
| 2023-09-28 | $3.08 | $3.09 | $3.05 | $3.06 | $3.06 | 12,607 |
| 2023-09-27 | $3.17 | $3.17 | $3.12 | $3.15 | $3.15 | 4,935 |
| 2023-09-26 | $3.21 | $3.21 | $3.19 | $3.19 | $3.19 | 3,748 |
| 2023-09-25 | $3.27 | $3.30 | $3.27 | $3.30 | $3.30 | 16,659 |
| 2023-09-22 | $3.41 | $3.44 | $3.40 | $3.42 | $3.42 | 5,763 |
| 2023-09-21 | $3.37 | $3.40 | $3.34 | $3.40 | $3.40 | 5,449 |
| 2023-09-20 | $3.43 | $3.45 | $3.40 | $3.43 | $3.43 | 8,124 |
| 2023-09-19 | $3.37 | $3.41 | $3.34 | $3.38 | $3.38 | 63,534 |
| 2023-09-18 | $3.27 | $3.29 | $3.25 | $3.28 | $3.28 | 40,191 |
| 2023-09-15 | $3.29 | $3.30 | $3.29 | $3.29 | $3.29 | 98,565 |
| 2023-09-14 | $3.26 | $3.28 | $3.26 | $3.26 | $3.26 | 8,952 |
| 2023-09-13 | $3.32 | $3.32 | $3.31 | $3.31 | $3.31 | 2,451 |
| 2023-09-12 | $3.32 | $3.34 | $3.32 | $3.34 | $3.34 | 6,104 |
| 2023-09-11 | $3.28 | $3.33 | $3.28 | $3.31 | $3.31 | 9,807 |
| 2023-09-08 | $3.30 | $3.30 | $3.27 | $3.28 | $3.28 | 8,685 |
| 2023-09-07 | $3.25 | $3.28 | $3.25 | $3.28 | $3.28 | 5,579 |
| 2023-09-06 | $3.25 | $3.25 | $3.21 | $3.21 | $3.21 | 1,728 |
| 2023-09-05 | $3.23 | $3.23 | $3.20 | $3.22 | $3.22 | 11,651 |
| 2023-09-01 | $3.15 | $3.15 | $3.12 | $3.13 | $3.13 | 41,758 |
| 2023-08-31 | $3.06 | $3.07 | $3.05 | $3.06 | $3.06 | 6,439 |
| 2023-08-30 | $3.06 | $3.10 | $3.06 | $3.08 | $3.08 | 25,326 |
| 2023-08-29 | $3.04 | $3.05 | $3.03 | $3.05 | $3.05 | 16,157 |
| 2023-08-28 | $3.01 | $3.02 | $3.01 | $3.02 | $3.02 | 23,586 |
| 2023-08-25 | $2.93 | $2.94 | $2.89 | $2.93 | $2.93 | 18,304 |
| 2023-08-24 | $2.95 | $2.96 | $2.91 | $2.91 | $2.91 | 14,924 |
| 2023-08-23 | $2.94 | $2.98 | $2.94 | $2.98 | $2.98 | 22,354 |
| 2023-08-22 | $2.96 | $2.96 | $2.91 | $2.94 | $2.94 | 23,602 |
| 2023-08-21 | $2.97 | $3.00 | $2.97 | $3.00 | $3.00 | 3,973 |
| 2023-08-18 | $2.93 | $2.97 | $2.93 | $2.96 | $2.96 | 28,600 |
| 2023-08-17 | $2.97 | $2.98 | $2.94 | $2.95 | $2.95 | 4,832 |
| 2023-08-16 | $3.01 | $3.01 | $2.96 | $2.96 | $2.96 | 23,075 |
| 2023-08-15 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 12,058 |
| 2023-08-14 | $2.98 | $3.04 | $2.98 | $3.03 | $3.03 | 9,611 |
| 2023-08-11 | $2.99 | $2.99 | $2.96 | $2.98 | $2.98 | 3,813 |
| 2023-08-10 | $3.00 | $3.00 | $2.96 | $2.99 | $2.99 | 16,454 |
| 2023-08-09 | $2.84 | $2.91 | $2.84 | $2.90 | $2.90 | 74,396 |
| 2023-08-08 | $2.74 | $2.76 | $2.72 | $2.74 | $2.74 | 7,875 |
| 2023-08-07 | $2.69 | $2.71 | $2.68 | $2.71 | $2.71 | 8,653 |
| 2023-08-04 | $2.74 | $2.74 | $2.69 | $2.69 | $2.69 | 11,275 |
| 2023-08-03 | $2.75 | $2.76 | $2.73 | $2.75 | $2.75 | 11,163 |
| 2023-08-02 | $2.84 | $2.87 | $2.84 | $2.86 | $2.86 | 27,841 |
| 2023-08-01 | $2.88 | $2.90 | $2.86 | $2.87 | $2.87 | 9,960 |
| 2023-07-31 | $2.85 | $2.85 | $2.83 | $2.84 | $2.84 | 14,591 |
| 2023-07-28 | $2.86 | $2.91 | $2.86 | $2.87 | $2.87 | 25,468 |
| 2023-07-27 | $2.90 | $2.90 | $2.87 | $2.87 | $2.87 | 7,562 |
| 2023-07-26 | $2.85 | $2.90 | $2.85 | $2.89 | $2.89 | 4,064 |
| 2023-07-25 | $2.83 | $2.85 | $2.82 | $2.84 | $2.84 | 7,856 |
| 2023-07-24 | $2.87 | $2.90 | $2.87 | $2.89 | $2.89 | 5,541 |
| 2023-07-21 | $2.89 | $2.89 | $2.85 | $2.87 | $2.87 | 9,001 |
| 2023-07-20 | $2.89 | $2.89 | $2.87 | $2.88 | $2.88 | 3,637 |
| 2023-07-19 | $2.90 | $2.91 | $2.86 | $2.87 | $2.87 | 27,452 |
| 2023-07-18 | $2.89 | $2.91 | $2.88 | $2.90 | $2.90 | 7,666 |
| 2023-07-17 | $2.89 | $2.91 | $2.88 | $2.89 | $2.89 | 44,181 |
| 2023-07-14 | $2.92 | $2.93 | $2.88 | $2.90 | $2.90 | 73,356 |
| 2023-07-13 | $2.90 | $2.90 | $2.86 | $2.88 | $2.88 | 4,820 |
| 2023-07-12 | $2.80 | $2.85 | $2.80 | $2.84 | $2.84 | 4,980 |
| 2023-07-11 | $2.77 | $2.79 | $2.76 | $2.78 | $2.78 | 4,754 |
| 2023-07-10 | $2.74 | $2.79 | $2.74 | $2.76 | $2.76 | 5,345 |
| 2023-07-07 | $2.70 | $2.76 | $2.70 | $2.74 | $2.74 | 13,780 |
| 2023-07-06 | $2.73 | $2.74 | $2.71 | $2.72 | $2.72 | 7,186 |
| 2023-07-05 | $2.80 | $2.80 | $2.78 | $2.79 | $2.79 | 33,678 |
| 2023-07-03 | $2.77 | $2.81 | $2.77 | $2.80 | $2.80 | 12,431 |
| 2023-06-30 | $2.78 | $2.79 | $2.77 | $2.78 | $2.78 | 2,874 |
| 2023-06-29 | $2.77 | $2.77 | $2.74 | $2.76 | $2.76 | 4,999 |
| 2023-06-28 | $2.77 | $2.79 | $2.77 | $2.78 | $2.78 | 19,096 |
| 2023-06-27 | $2.68 | $2.70 | $2.68 | $2.70 | $2.70 | 31,493 |
| 2023-06-26 | $2.73 | $2.73 | $2.65 | $2.69 | $2.69 | 12,390 |
| 2023-06-23 | $2.77 | $2.78 | $2.75 | $2.75 | $2.75 | 23,071 |
| 2023-06-22 | $2.82 | $2.83 | $2.77 | $2.77 | $2.77 | 16,339 |
| 2023-06-21 | $2.85 | $2.90 | $2.83 | $2.88 | $2.88 | 4,850 |
| 2023-06-20 | $2.82 | $2.85 | $2.82 | $2.83 | $2.83 | 8,792 |
| 2023-06-16 | $2.81 | $2.81 | $2.76 | $2.78 | $2.78 | 3,884 |
| 2023-06-15 | $2.70 | $2.78 | $2.70 | $2.78 | $2.78 | 54,608 |
| 2023-06-14 | $2.74 | $2.77 | $2.70 | $2.72 | $2.72 | 72,971 |
| 2023-06-13 | $2.63 | $2.63 | $2.61 | $2.61 | $2.61 | 27,689 |
| 2023-06-12 | $2.64 | $2.66 | $2.60 | $2.61 | $2.61 | 15,524 |
| 2023-06-09 | $2.64 | $2.66 | $2.63 | $2.65 | $2.65 | 8,944 |
| 2023-06-08 | $2.70 | $2.70 | $2.65 | $2.67 | $2.67 | 12,550 |
| 2023-06-07 | $2.67 | $2.68 | $2.61 | $2.63 | $2.63 | 27,053 |
| 2023-06-06 | $2.61 | $2.64 | $2.61 | $2.63 | $2.63 | 27,054 |
| 2023-06-05 | $2.64 | $2.64 | $2.61 | $2.61 | $2.61 | 6,298 |
| 2023-06-02 | $2.66 | $2.66 | $2.65 | $2.66 | $2.66 | 31,232 |
| 2023-06-01 | $2.63 | $2.67 | $2.61 | $2.64 | $2.64 | 73,285 |
| 2023-05-31 | $2.67 | $2.67 | $2.60 | $2.65 | $2.65 | 22,211 |
| 2023-05-30 | $2.71 | $2.71 | $2.66 | $2.69 | $2.69 | 8,289 |
| 2023-05-26 | $2.75 | $2.76 | $2.72 | $2.73 | $2.73 | 8,590 |
| 2023-05-25 | $2.80 | $2.80 | $2.75 | $2.78 | $2.78 | 13,068 |
| 2023-05-24 | $2.84 | $2.87 | $2.82 | $2.82 | $2.82 | 8,609 |
| 2023-05-23 | $2.92 | $2.94 | $2.91 | $2.93 | $2.93 | 25,399 |
| 2023-05-22 | $2.90 | $2.94 | $2.90 | $2.91 | $2.91 | 13,962 |
| 2023-05-19 | $2.86 | $2.91 | $2.85 | $2.89 | $2.89 | 5,218 |
| 2023-05-18 | $2.85 | $2.85 | $2.80 | $2.80 | $2.80 | 10,427 |
| 2023-05-17 | $2.87 | $2.88 | $2.85 | $2.85 | $2.85 | 17,312 |
| 2023-05-16 | $2.83 | $2.84 | $2.80 | $2.84 | $2.84 | 80,218 |
| 2023-05-15 | $2.86 | $2.90 | $2.81 | $2.83 | $2.83 | 52,117 |
| 2023-05-12 | $2.95 | $2.96 | $2.92 | $2.92 | $2.92 | 13,001 |
| 2023-05-11 | $2.94 | $2.96 | $2.91 | $2.94 | $2.94 | 12,024 |
| 2023-05-10 | $3.02 | $3.03 | $2.95 | $2.95 | $2.95 | 26,094 |
| 2023-05-09 | $2.89 | $2.92 | $2.89 | $2.89 | $2.89 | 9,771 |
| 2023-05-08 | $2.95 | $2.96 | $2.93 | $2.93 | $2.93 | 28,314 |
| 2023-05-05 | $2.81 | $2.97 | $2.81 | $2.95 | $2.95 | 22,156 |
| 2023-05-04 | $2.72 | $2.73 | $2.72 | $2.72 | $2.72 | 10,364 |
| 2023-05-03 | $2.75 | $2.77 | $2.73 | $2.75 | $2.75 | 15,692 |
| 2023-05-02 | $2.83 | $2.87 | $2.82 | $2.85 | $2.85 | 18,072 |
| 2023-05-01 | $2.93 | $2.98 | $2.88 | $2.93 | $2.93 | 20,582 |
| 2023-04-28 | $2.91 | $2.95 | $2.91 | $2.92 | $2.92 | 35,442 |
| 2023-04-27 | $2.95 | $2.99 | $2.95 | $2.96 | $2.96 | 18,486 |
| 2023-04-26 | $2.88 | $2.90 | $2.86 | $2.89 | $2.89 | 34,777 |
| 2023-04-25 | $2.89 | $2.89 | $2.82 | $2.83 | $2.83 | 21,391 |
| 2023-04-24 | $2.94 | $2.95 | $2.93 | $2.93 | $2.93 | 10,214 |
| 2023-04-21 | $2.94 | $2.98 | $2.94 | $2.95 | $2.95 | 16,014 |
| 2023-04-20 | $3.11 | $3.11 | $3.08 | $3.10 | $3.10 | 6,417 |
| 2023-04-19 | $3.17 | $3.18 | $3.10 | $3.15 | $3.15 | 7,545 |
| 2023-04-18 | $3.41 | $3.48 | $3.38 | $3.45 | $3.45 | 40,231 |
| 2023-04-17 | $3.39 | $3.40 | $3.35 | $3.38 | $3.38 | 8,519 |
| 2023-04-14 | $3.39 | $3.39 | $3.33 | $3.38 | $3.38 | 7,966 |
| 2023-04-13 | $3.34 | $3.40 | $3.34 | $3.39 | $3.39 | 22,189 |
| 2023-04-12 | $3.42 | $3.44 | $3.37 | $3.39 | $3.39 | 65,308 |
| 2023-04-11 | $3.40 | $3.40 | $3.37 | $3.40 | $3.40 | 8,833 |
| 2023-04-10 | $3.34 | $3.35 | $3.32 | $3.32 | $3.32 | 9,865 |
| 2023-04-06 | $3.32 | $3.38 | $3.32 | $3.37 | $3.37 | 21,637 |
| 2023-04-05 | $3.35 | $3.38 | $3.33 | $3.37 | $3.37 | 25,946 |
| 2023-04-04 | $3.38 | $3.40 | $3.34 | $3.35 | $3.35 | 33,664 |
| 2023-04-03 | $3.35 | $3.38 | $3.35 | $3.38 | $3.38 | 11,258 |
| 2023-03-31 | $3.31 | $3.34 | $3.30 | $3.31 | $3.31 | 13,741 |
| 2023-03-30 | $3.28 | $3.32 | $3.26 | $3.29 | $3.29 | 15,527 |
| 2023-03-29 | $3.23 | $3.24 | $3.22 | $3.24 | $3.24 | 4,721 |
| 2023-03-28 | $3.16 | $3.22 | $3.16 | $3.19 | $3.19 | 18,020 |
| 2023-03-27 | $3.09 | $3.17 | $3.09 | $3.14 | $3.14 | 33,828 |
| 2023-03-24 | $3.06 | $3.11 | $3.05 | $3.06 | $3.06 | 6,967 |
| 2023-03-23 | $3.19 | $3.22 | $3.13 | $3.16 | $3.16 | 26,049 |
| 2023-03-22 | $3.13 | $3.19 | $3.12 | $3.14 | $3.14 | 20,199 |
| 2023-03-21 | $3.12 | $3.15 | $3.12 | $3.15 | $3.15 | 13,658 |
| 2023-03-20 | $3.08 | $3.12 | $3.07 | $3.12 | $3.12 | 32,530 |
| 2023-03-17 | $3.04 | $3.04 | $3.00 | $3.04 | $3.04 | 26,324 |
| 2023-03-16 | $3.13 | $3.18 | $3.12 | $3.16 | $3.16 | 36,900 |
| 2023-03-15 | $3.13 | $3.22 | $3.12 | $3.21 | $3.21 | 35,167 |
| 2023-03-14 | $3.33 | $3.35 | $3.30 | $3.31 | $3.31 | 30,508 |
| 2023-03-13 | $3.23 | $3.27 | $3.22 | $3.25 | $3.25 | 25,535 |
| 2023-03-10 | $3.33 | $3.36 | $3.29 | $3.34 | $3.34 | 14,844 |
| 2023-03-09 | $3.31 | $3.34 | $3.28 | $3.33 | $3.33 | 16,326 |
| 2023-03-08 | $3.31 | $3.35 | $3.31 | $3.35 | $3.35 | 23,559 |
| 2023-03-07 | $3.35 | $3.35 | $3.29 | $3.32 | $3.32 | 22,756 |
| 2023-03-06 | $3.41 | $3.45 | $3.39 | $3.42 | $3.42 | 20,733 |
| 2023-03-03 | $3.30 | $3.33 | $3.29 | $3.33 | $3.33 | 16,697 |
| 2023-03-02 | $3.25 | $3.26 | $3.24 | $3.26 | $3.26 | 10,155 |
| 2023-03-01 | $3.29 | $3.30 | $3.26 | $3.26 | $3.26 | 13,982 |
| 2023-02-28 | $3.32 | $3.32 | $3.27 | $3.28 | $3.28 | 37,407 |
| 2023-02-27 | $3.26 | $3.28 | $3.26 | $3.26 | $3.26 | 9,837 |
| 2023-02-24 | $3.24 | $3.24 | $3.21 | $3.24 | $3.24 | 13,846 |
| 2023-02-23 | $3.24 | $3.24 | $3.20 | $3.22 | $3.22 | 13,858 |
| 2023-02-22 | $3.26 | $3.29 | $3.26 | $3.28 | $3.28 | 13,967 |
| 2023-02-21 | $3.21 | $3.23 | $3.19 | $3.22 | $3.22 | 9,217 |
| 2023-02-17 | $3.36 | $3.38 | $3.33 | $3.35 | $3.35 | 11,146 |
| 2023-02-16 | $3.22 | $3.28 | $3.22 | $3.25 | $3.25 | 20,332 |
| 2023-02-15 | $3.19 | $3.20 | $3.17 | $3.20 | $3.20 | 15,600 |
| 2023-02-14 | $3.13 | $3.26 | $3.13 | $3.24 | $3.24 | 248,620 |
| 2023-02-13 | $3.16 | $3.19 | $3.16 | $3.19 | $3.19 | 21,665 |
| 2023-02-10 | $3.17 | $3.17 | $3.15 | $3.17 | $3.17 | 13,999 |
| 2023-02-09 | $3.26 | $3.26 | $3.22 | $3.23 | $3.23 | 56,304 |
| 2023-02-08 | $3.29 | $3.30 | $3.27 | $3.27 | $3.27 | 23,917 |
| 2023-02-07 | $3.19 | $3.23 | $3.18 | $3.20 | $3.20 | 23,457 |
| 2023-02-06 | $3.14 | $3.15 | $3.13 | $3.14 | $3.14 | 22,345 |
| 2023-02-03 | $3.09 | $3.13 | $3.07 | $3.12 | $3.12 | 27,721 |
| 2023-02-02 | $3.17 | $3.17 | $3.11 | $3.16 | $3.16 | 49,978 |
| 2023-02-01 | $2.89 | $3.08 | $2.85 | $3.02 | $3.02 | 86,203 |
| 2023-01-31 | $2.88 | $2.89 | $2.88 | $2.89 | $2.89 | 5,530 |
| 2023-01-30 | $2.88 | $2.92 | $2.88 | $2.91 | $2.91 | 27,998 |
| 2023-01-27 | $2.78 | $2.80 | $2.77 | $2.78 | $2.78 | 27,638 |
| 2023-01-26 | $2.82 | $2.83 | $2.79 | $2.81 | $2.81 | 11,210 |
| 2023-01-25 | $2.83 | $2.85 | $2.82 | $2.84 | $2.84 | 56,906 |
| 2023-01-24 | $2.85 | $2.85 | $2.83 | $2.83 | $2.83 | 46,488 |
| 2023-01-23 | $2.83 | $2.87 | $2.83 | $2.87 | $2.87 | 47,950 |
| 2023-01-20 | $2.79 | $2.83 | $2.79 | $2.83 | $2.83 | 56,537 |
| 2023-01-19 | $2.81 | $2.82 | $2.79 | $2.82 | $2.82 | 51,926 |
| 2023-01-18 | $2.86 | $2.86 | $2.81 | $2.81 | $2.81 | 44,704 |
| 2023-01-17 | $2.85 | $2.86 | $2.83 | $2.85 | $2.85 | 56,604 |
| 2023-01-13 | $2.71 | $2.75 | $2.71 | $2.75 | $2.75 | 13,431 |
| 2023-01-12 | $2.75 | $2.77 | $2.72 | $2.75 | $2.75 | 51,643 |
| 2023-01-11 | $2.67 | $2.68 | $2.65 | $2.68 | $2.68 | 10,299 |
| 2023-01-10 | $2.68 | $2.70 | $2.67 | $2.69 | $2.69 | 15,490 |
| 2023-01-09 | $2.66 | $2.69 | $2.64 | $2.65 | $2.65 | 89,300 |
| 2023-01-06 | $2.48 | $2.52 | $2.47 | $2.50 | $2.50 | 66,230 |
| 2023-01-05 | $2.45 | $2.46 | $2.41 | $2.43 | $2.43 | 77,771 |
| 2023-01-04 | $2.47 | $2.48 | $2.42 | $2.42 | $2.42 | 127,106 |
| 2023-01-03 | $2.33 | $2.36 | $2.31 | $2.31 | $2.31 | 57,747 |
| 2022-12-30 | $2.33 | $2.33 | $2.27 | $2.28 | $2.28 | 35,957 |
| 2022-12-29 | $2.35 | $2.40 | $2.35 | $2.38 | $2.38 | 30,332 |
| 2022-12-28 | $2.30 | $2.32 | $2.27 | $2.31 | $2.31 | 86,082 |
| 2022-12-27 | $2.29 | $2.31 | $2.27 | $2.28 | $2.28 | 90,203 |
| 2022-12-23 | $2.27 | $2.31 | $2.26 | $2.31 | $2.31 | 77,137 |
| 2022-12-22 | $2.24 | $2.25 | $2.22 | $2.24 | $2.24 | 33,798 |
| 2022-12-21 | $2.25 | $2.28 | $2.24 | $2.28 | $2.28 | 61,502 |
| 2022-12-20 | $2.20 | $2.24 | $2.19 | $2.20 | $2.20 | 86,484 |
| 2022-12-19 | $2.23 | $2.24 | $2.19 | $2.22 | $2.22 | 280,704 |
| 2022-12-16 | $2.13 | $2.16 | $2.10 | $2.11 | $2.11 | 86,076 |
| 2022-12-15 | $2.20 | $2.22 | $2.13 | $2.16 | $2.16 | 47,386 |
| 2022-12-14 | $2.21 | $2.24 | $2.17 | $2.21 | $2.21 | 53,708 |
| 2022-12-13 | $2.23 | $2.25 | $2.17 | $2.18 | $2.18 | 53,564 |
| 2022-12-12 | $2.17 | $2.22 | $2.16 | $2.21 | $2.21 | 125,846 |
| 2022-12-09 | $2.08 | $2.15 | $2.08 | $2.11 | $2.11 | 47,165 |
| 2022-12-08 | $2.11 | $2.12 | $2.07 | $2.08 | $2.08 | 84,298 |
| 2022-12-07 | $2.14 | $2.14 | $2.08 | $2.08 | $2.08 | 43,177 |
| 2022-12-06 | $2.14 | $2.16 | $2.11 | $2.12 | $2.12 | 29,948 |
| 2022-12-05 | $2.18 | $2.18 | $2.12 | $2.12 | $2.12 | 38,390 |
| 2022-12-02 | $2.16 | $2.20 | $2.14 | $2.20 | $2.20 | 53,066 |
| 2022-12-01 | $2.20 | $2.25 | $2.20 | $2.24 | $2.24 | 88,826 |
| 2022-11-30 | $2.11 | $2.17 | $2.09 | $2.15 | $2.15 | 41,552 |
| 2022-11-29 | $2.22 | $2.25 | $2.21 | $2.24 | $2.24 | 32,729 |
| 2022-11-28 | $2.31 | $2.31 | $2.25 | $2.28 | $2.28 | 52,669 |
| 2022-11-25 | $2.28 | $2.33 | $2.26 | $2.33 | $2.33 | 49,565 |
| 2022-11-23 | $2.24 | $2.25 | $2.19 | $2.23 | $2.23 | 50,023 |
| 2022-11-22 | $2.23 | $2.26 | $2.22 | $2.24 | $2.24 | 89,760 |
| 2022-11-21 | $2.17 | $2.19 | $2.14 | $2.16 | $2.16 | 95,592 |
| 2022-11-18 | $2.28 | $2.28 | $2.26 | $2.28 | $2.28 | 217,384 |
| 2022-11-17 | $2.27 | $2.29 | $2.25 | $2.27 | $2.27 | 79,701 |
| 2022-11-16 | $2.29 | $2.32 | $2.28 | $2.30 | $2.30 | 69,332 |
| 2022-11-15 | $2.41 | $2.41 | $2.32 | $2.32 | $2.32 | 101,044 |
| 2022-11-14 | $2.41 | $2.44 | $2.40 | $2.42 | $2.42 | 136,941 |
| 2022-11-11 | $2.40 | $2.43 | $2.38 | $2.40 | $2.40 | 53,674 |
| 2022-11-10 | $2.45 | $2.47 | $2.43 | $2.44 | $2.44 | 245,662 |
| 2022-11-09 | $2.29 | $2.33 | $2.24 | $2.24 | $2.24 | 49,615 |
| 2022-11-08 | $2.25 | $2.40 | $2.25 | $2.35 | $2.35 | 171,210 |
| 2022-11-07 | $2.37 | $2.41 | $2.37 | $2.41 | $2.41 | 142,895 |
| 2022-11-04 | $2.13 | $2.17 | $2.13 | $2.15 | $2.15 | 38,525 |
| 2022-11-03 | $2.10 | $2.12 | $2.08 | $2.10 | $2.10 | 81,581 |
| 2022-11-02 | $2.07 | $2.12 | $2.00 | $2.04 | $2.04 | 111,691 |
| 2022-11-01 | $2.03 | $2.05 | $1.99 | $2.04 | $2.04 | 228,540 |
| 2022-10-31 | $1.94 | $1.95 | $1.92 | $1.94 | $1.94 | 114,969 |
| 2022-10-28 | $1.94 | $1.95 | $1.93 | $1.94 | $1.94 | 29,350 |
| 2022-10-27 | $1.96 | $2.01 | $1.96 | $1.96 | $1.96 | 120,037 |
| 2022-10-26 | $1.97 | $1.98 | $1.94 | $1.96 | $1.96 | 79,514 |
| 2022-10-25 | $1.93 | $1.96 | $1.93 | $1.94 | $1.94 | 246,773 |
| 2022-10-24 | $1.91 | $1.93 | $1.90 | $1.91 | $1.91 | 203,337 |
| 2022-10-21 | $1.83 | $1.88 | $1.83 | $1.88 | $1.88 | 108,585 |
| 2022-10-20 | $1.82 | $1.86 | $1.82 | $1.82 | $1.82 | 265,453 |
| 2022-10-19 | $1.84 | $1.85 | $1.81 | $1.83 | $1.83 | 158,060 |
| 2022-10-18 | $1.90 | $1.90 | $1.83 | $1.85 | $1.85 | 839,284 |
| 2022-10-17 | $1.72 | $1.76 | $1.72 | $1.74 | $1.74 | 283,894 |
| 2022-10-14 | $1.69 | $1.70 | $1.66 | $1.67 | $1.67 | 206,321 |
| 2022-10-13 | $1.65 | $1.70 | $1.65 | $1.69 | $1.69 | 323,978 |
| 2022-10-12 | $1.70 | $1.70 | $1.66 | $1.66 | $1.66 | 259,719 |
| 2022-10-11 | $1.73 | $1.73 | $1.69 | $1.71 | $1.71 | 1,308,642 |
| 2022-10-10 | $1.79 | $1.80 | $1.76 | $1.79 | $1.79 | 320,603 |
| 2022-10-07 | $1.85 | $1.86 | $1.81 | $1.83 | $1.83 | 280,545 |
| 2022-10-06 | $1.89 | $1.89 | $1.85 | $1.85 | $1.85 | 248,744 |
| 2022-10-05 | $1.97 | $1.98 | $1.92 | $1.97 | $1.97 | 219,525 |
| 2022-10-04 | $2.05 | $2.06 | $2.03 | $2.05 | $2.05 | 1,071,540 |
| 2022-10-03 | $1.93 | $1.98 | $1.93 | $1.94 | $1.94 | 170,624 |
| 2022-09-30 | $1.85 | $1.90 | $1.85 | $1.87 | $1.87 | 185,411 |
| 2022-09-29 | $1.82 | $1.85 | $1.80 | $1.81 | $1.81 | 393,763 |
| 2022-09-28 | $1.85 | $1.91 | $1.85 | $1.90 | $1.90 | 391,001 |
| 2022-09-27 | $1.90 | $1.90 | $1.84 | $1.85 | $1.85 | 1,304,905 |
| 2022-09-26 | $1.84 | $1.86 | $1.79 | $1.82 | $1.82 | 316,614 |
| 2022-09-23 | $1.84 | $1.84 | $1.77 | $1.80 | $1.80 | 441,244 |
| 2022-09-22 | $1.94 | $1.94 | $1.88 | $1.92 | $1.92 | 315,262 |
| 2022-09-21 | $1.90 | $1.93 | $1.89 | $1.89 | $1.89 | 226,728 |
| 2022-09-20 | $1.88 | $1.88 | $1.82 | $1.84 | $1.84 | 630,078 |
| 2022-09-19 | $1.89 | $1.94 | $1.89 | $1.94 | $1.94 | 354,437 |
| 2022-09-16 | $1.89 | $1.91 | $1.86 | $1.88 | $1.88 | 334,035 |
| 2022-09-15 | $2.05 | $2.05 | $2.02 | $2.03 | $2.03 | 333,646 |
| 2022-09-14 | $2.07 | $2.11 | $2.07 | $2.10 | $2.10 | 236,117 |
| 2022-09-13 | $2.12 | $2.12 | $2.05 | $2.09 | $2.09 | 287,397 |
| 2022-09-12 | $2.09 | $2.15 | $2.09 | $2.12 | $2.12 | 389,655 |
| 2022-09-09 | $2.00 | $2.03 | $2.00 | $2.00 | $2.00 | 186,995 |
| 2022-09-08 | $1.96 | $1.98 | $1.92 | $1.95 | $1.95 | 490,062 |
| 2022-09-07 | $2.01 | $2.07 | $2.00 | $2.07 | $2.07 | 1,081,280 |
| 2022-09-06 | $2.06 | $2.07 | $2.04 | $2.05 | $2.05 | 369,675 |
| 2022-09-02 | $2.14 | $2.15 | $2.08 | $2.09 | $2.09 | 155,703 |
| 2022-09-01 | $2.10 | $2.12 | $2.07 | $2.10 | $2.10 | 388,807 |
| 2022-08-31 | $2.09 | $2.13 | $2.09 | $2.10 | $2.10 | 317,900 |
| 2022-08-30 | $2.15 | $2.17 | $2.10 | $2.15 | $2.15 | 446,323 |
| 2022-08-29 | $2.10 | $2.13 | $2.10 | $2.11 | $2.11 | 314,378 |
| 2022-08-26 | $2.09 | $2.09 | $2.03 | $2.05 | $2.05 | 243,430 |
| 2022-08-25 | $2.06 | $2.09 | $2.04 | $2.08 | $2.08 | 295,458 |
| 2022-08-24 | $2.05 | $2.09 | $2.05 | $2.07 | $2.07 | 495,887 |
| 2022-08-23 | $2.07 | $2.08 | $2.04 | $2.06 | $2.06 | 607,635 |
| 2022-08-22 | $2.04 | $2.04 | $2.01 | $2.02 | $2.02 | 365,539 |
| 2022-08-19 | $2.16 | $2.16 | $2.13 | $2.14 | $2.14 | 113,087 |
| 2022-08-18 | $2.25 | $2.25 | $2.21 | $2.22 | $2.22 | 191,877 |
| 2022-08-17 | $2.29 | $2.29 | $2.24 | $2.26 | $2.26 | 135,627 |
| 2022-08-16 | $2.34 | $2.34 | $2.30 | $2.33 | $2.33 | 227,665 |
| 2022-08-15 | $2.39 | $2.46 | $2.39 | $2.44 | $2.44 | 79,097 |
| 2022-08-12 | $2.42 | $2.47 | $2.42 | $2.45 | $2.45 | 69,292 |
| 2022-08-11 | $2.32 | $2.32 | $2.30 | $2.31 | $2.31 | 195,657 |
| 2022-08-10 | $2.26 | $2.27 | $2.24 | $2.24 | $2.24 | 58,368 |
| 2022-08-09 | $2.25 | $2.26 | $2.23 | $2.23 | $2.23 | 326,823 |
| 2022-08-08 | $2.24 | $2.24 | $2.23 | $2.23 | $2.23 | 127,867 |
| 2022-08-05 | $2.21 | $2.24 | $2.21 | $2.24 | $2.24 | 351,710 |
| 2022-08-04 | $2.20 | $2.20 | $2.16 | $2.18 | $2.18 | 56,801 |
| 2022-08-03 | $2.25 | $2.27 | $2.22 | $2.22 | $2.22 | 145,052 |
| 2022-08-02 | $2.17 | $2.18 | $2.15 | $2.17 | $2.17 | 289,813 |
| 2022-08-01 | $2.19 | $2.22 | $2.15 | $2.16 | $2.16 | 203,133 |
| 2022-07-29 | $2.15 | $2.20 | $2.15 | $2.20 | $2.20 | 265,963 |
| 2022-07-28 | $2.09 | $2.13 | $2.07 | $2.13 | $2.13 | 194,656 |
| 2022-07-27 | $2.07 | $2.12 | $2.07 | $2.11 | $2.11 | 180,169 |
| 2022-07-26 | $2.10 | $2.10 | $2.04 | $2.06 | $2.06 | 275,001 |
| 2022-07-25 | $2.18 | $2.18 | $2.13 | $2.15 | $2.15 | 214,705 |
| 2022-07-22 | $2.22 | $2.22 | $2.19 | $2.19 | $2.19 | 63,911 |
| 2022-07-21 | $2.22 | $2.25 | $2.21 | $2.25 | $2.25 | 145,245 |
| 2022-07-20 | $2.34 | $2.35 | $2.23 | $2.24 | $2.24 | 152,207 |
| 2022-07-19 | $2.32 | $2.34 | $2.32 | $2.33 | $2.33 | 385,877 |
| 2022-07-18 | $2.29 | $2.30 | $2.26 | $2.27 | $2.27 | 204,148 |
| 2022-07-15 | $2.27 | $2.28 | $2.24 | $2.26 | $2.26 | 274,037 |
| 2022-07-14 | $2.34 | $2.35 | $2.26 | $2.33 | $2.33 | 239,044 |
| 2022-07-13 | $2.45 | $2.52 | $2.44 | $2.51 | $2.51 | 154,749 |
| 2022-07-12 | $2.46 | $2.51 | $2.45 | $2.47 | $2.47 | 302,845 |
| 2022-07-11 | $2.62 | $2.62 | $2.57 | $2.58 | $2.58 | 236,192 |
| 2022-07-08 | $2.60 | $2.62 | $2.58 | $2.62 | $2.62 | 67,580 |
| 2022-07-07 | $2.58 | $2.60 | $2.57 | $2.58 | $2.58 | 116,116 |
| 2022-07-06 | $2.53 | $2.59 | $2.52 | $2.59 | $2.59 | 327,114 |
| 2022-07-05 | $2.57 | $2.58 | $2.50 | $2.54 | $2.54 | 248,882 |
| 2022-07-01 | $2.59 | $2.68 | $2.59 | $2.67 | $2.67 | 129,026 |
| 2022-06-30 | $2.59 | $2.60 | $2.56 | $2.59 | $2.59 | 68,628 |
| 2022-06-29 | $2.70 | $2.71 | $2.68 | $2.69 | $2.69 | 108,955 |
| 2022-06-28 | $2.71 | $2.73 | $2.70 | $2.70 | $2.70 | 224,310 |
| 2022-06-27 | $2.73 | $2.73 | $2.68 | $2.69 | $2.69 | 162,595 |
| 2022-06-24 | $2.74 | $2.75 | $2.71 | $2.73 | $2.73 | 89,731 |
| 2022-06-23 | $2.73 | $2.74 | $2.68 | $2.71 | $2.71 | 67,294 |
| 2022-06-22 | $2.70 | $2.73 | $2.70 | $2.70 | $2.70 | 275,510 |
| 2022-06-21 | $2.68 | $2.70 | $2.67 | $2.68 | $2.68 | 80,445 |
| 2022-06-17 | $2.57 | $2.59 | $2.54 | $2.56 | $2.56 | 109,138 |
| 2022-06-16 | $2.58 | $2.61 | $2.57 | $2.57 | $2.57 | 124,377 |
| 2022-06-15 | $2.60 | $2.69 | $2.60 | $2.66 | $2.66 | 222,709 |
| 2022-06-14 | $2.55 | $2.56 | $2.52 | $2.55 | $2.55 | 344,027 |
| 2022-06-13 | $2.53 | $2.56 | $2.51 | $2.53 | $2.53 | 201,689 |
| 2022-06-10 | $2.66 | $2.66 | $2.62 | $2.65 | $2.65 | 60,057 |
| 2022-06-09 | $2.86 | $2.87 | $2.82 | $2.84 | $2.84 | 36,606 |
| 2022-06-08 | $2.95 | $2.97 | $2.93 | $2.95 | $2.95 | 105,069 |
| 2022-06-07 | $2.97 | $2.99 | $2.95 | $2.98 | $2.98 | 467,349 |
| 2022-06-06 | $3.04 | $3.07 | $3.02 | $3.04 | $3.04 | 68,681 |
| 2022-06-03 | $3.04 | $3.06 | $3.03 | $3.05 | $3.05 | 292,314 |
| 2022-06-02 | $3.08 | $3.12 | $3.06 | $3.12 | $3.12 | 276,367 |
| 2022-06-01 | $3.09 | $3.11 | $3.01 | $3.02 | $3.02 | 71,217 |
| 2022-05-31 | $3.15 | $3.17 | $3.12 | $3.15 | $3.15 | 309,789 |
| 2022-05-27 | $2.96 | $2.97 | $2.94 | $2.97 | $2.97 | 38,267 |
| 2022-05-26 | $2.93 | $2.96 | $2.91 | $2.96 | $2.96 | 169,636 |
| 2022-05-25 | $2.85 | $2.91 | $2.83 | $2.90 | $2.90 | 154,496 |
| 2022-05-24 | $2.85 | $2.90 | $2.83 | $2.89 | $2.89 | 203,928 |
| 2022-05-23 | $2.88 | $2.93 | $2.87 | $2.92 | $2.92 | 102,796 |
| 2022-05-20 | $2.83 | $2.85 | $2.80 | $2.85 | $2.85 | 84,742 |
| 2022-05-19 | $2.82 | $2.86 | $2.82 | $2.84 | $2.84 | 113,060 |
| 2022-05-18 | $2.79 | $2.79 | $2.74 | $2.74 | $2.74 | 49,598 |
| 2022-05-17 | $2.85 | $2.90 | $2.84 | $2.88 | $2.88 | 240,958 |
| 2022-05-16 | $2.79 | $2.81 | $2.76 | $2.79 | $2.79 | 97,022 |
| 2022-05-13 | $2.80 | $2.86 | $2.80 | $2.85 | $2.85 | 81,180 |
| 2022-05-12 | $2.75 | $2.82 | $2.74 | $2.78 | $2.78 | 124,539 |
| 2022-05-11 | $2.76 | $2.82 | $2.75 | $2.76 | $2.76 | 157,778 |
| 2022-05-10 | $2.74 | $2.77 | $2.65 | $2.69 | $2.69 | 685,975 |
| 2022-05-09 | $2.64 | $2.67 | $2.61 | $2.61 | $2.61 | 171,453 |
| 2022-05-06 | $2.71 | $2.73 | $2.69 | $2.70 | $2.70 | 186,698 |
| 2022-05-05 | $2.85 | $2.85 | $2.73 | $2.75 | $2.75 | 215,990 |
| 2022-05-04 | $2.84 | $2.92 | $2.76 | $2.78 | $2.78 | 312,459 |
| 2022-05-03 | $2.80 | $2.81 | $2.78 | $2.78 | $2.78 | 339,948 |
| 2022-05-02 | $2.78 | $2.81 | $2.76 | $2.79 | $2.79 | 370,372 |
| 2022-04-29 | $2.87 | $2.89 | $2.83 | $2.83 | $2.83 | 116,347 |
| 2022-04-28 | $2.90 | $2.90 | $2.85 | $2.86 | $2.86 | 267,733 |
| 2022-04-27 | $2.91 | $2.94 | $2.88 | $2.90 | $2.90 | 318,545 |
| 2022-04-26 | $2.95 | $2.95 | $2.82 | $2.82 | $2.82 | 413,474 |
| 2022-04-25 | $2.97 | $2.98 | $2.93 | $2.96 | $2.96 | 259,841 |
| 2022-04-22 | $3.10 | $3.10 | $3.00 | $3.00 | $3.00 | 188,394 |
| 2022-04-21 | $3.22 | $3.24 | $3.15 | $3.16 | $3.16 | 70,813 |
| 2022-04-20 | $3.22 | $3.24 | $3.20 | $3.20 | $3.20 | 141,940 |
| 2022-04-19 | $3.19 | $3.28 | $3.19 | $3.28 | $3.28 | 535,847 |
| 2022-04-18 | $3.30 | $3.33 | $3.25 | $3.30 | $3.30 | 45,411 |
| 2022-04-14 | $3.35 | $3.35 | $3.26 | $3.31 | $3.31 | 99,057 |
| 2022-04-13 | $3.36 | $3.42 | $3.36 | $3.42 | $3.42 | 106,891 |
| 2022-04-12 | $3.26 | $3.31 | $3.25 | $3.27 | $3.27 | 340,481 |
| 2022-04-11 | $3.31 | $3.33 | $3.28 | $3.28 | $3.28 | 60,043 |
| 2022-04-08 | $3.27 | $3.34 | $3.27 | $3.31 | $3.31 | 361,892 |
| 2022-04-07 | $3.48 | $3.48 | $3.21 | $3.26 | $3.26 | 558,456 |
| 2022-04-06 | $3.30 | $3.33 | $3.25 | $3.33 | $3.33 | 375,643 |
| 2022-04-05 | $3.46 | $3.48 | $3.37 | $3.40 | $3.40 | 347,769 |
| 2022-04-04 | $3.40 | $3.47 | $3.40 | $3.46 | $3.46 | 211,036 |
| 2022-04-01 | $3.49 | $3.61 | $3.49 | $3.61 | $3.61 | 797,380 |
| 2022-03-31 | $3.67 | $3.68 | $3.58 | $3.64 | $3.64 | 156,267 |
| 2022-03-30 | $3.90 | $4.04 | $3.90 | $3.96 | $3.96 | 184,051 |
| 2022-03-29 | $3.75 | $3.75 | $3.67 | $3.69 | $3.69 | 271,855 |
| 2022-03-28 | $3.65 | $3.69 | $3.63 | $3.68 | $3.68 | 320,324 |
| 2022-03-25 | $3.66 | $3.68 | $3.60 | $3.63 | $3.63 | 193,619 |
| 2022-03-24 | $3.56 | $3.70 | $3.52 | $3.57 | $3.57 | 184,357 |
| 2022-03-23 | $3.24 | $3.35 | $3.24 | $3.30 | $3.30 | 261,180 |
| 2022-03-22 | $3.23 | $3.28 | $3.23 | $3.28 | $3.28 | 480,102 |
| 2022-03-21 | $3.25 | $3.25 | $3.16 | $3.25 | $3.25 | 173,209 |
| 2022-03-18 | $3.21 | $3.29 | $3.19 | $3.25 | $3.25 | 173,209 |
| 2022-03-17 | $3.31 | $3.32 | $3.24 | $3.26 | $3.26 | 161,899 |
| 2022-03-16 | $3.28 | $3.31 | $3.23 | $3.31 | $3.31 | 176,062 |
| 2022-03-15 | $3.25 | $3.27 | $3.18 | $3.23 | $3.23 | 573,976 |
| 2022-03-14 | $3.30 | $3.34 | $3.26 | $3.26 | $3.26 | 595,153 |
| 2022-03-11 | $3.19 | $3.19 | $3.13 | $3.14 | $3.14 | 205,124 |
| 2022-03-10 | $3.03 | $3.10 | $2.99 | $3.02 | $3.02 | 369,037 |
| 2022-03-09 | $2.94 | $3.02 | $2.89 | $2.99 | $2.99 | 263,835 |
| 2022-03-08 | $2.76 | $2.82 | $2.67 | $2.75 | $2.75 | 654,777 |
| 2022-03-07 | $2.80 | $2.80 | $2.48 | $2.53 | $2.53 | 549,068 |
| 2022-03-04 | $2.73 | $2.89 | $2.69 | $2.74 | $2.74 | 450,156 |
| 2022-03-03 | $3.32 | $3.34 | $3.25 | $3.25 | $3.25 | 206,115 |
| 2022-03-02 | $3.79 | $3.85 | $3.76 | $3.80 | $3.80 | 208,582 |
| 2022-03-01 | $3.94 | $3.94 | $3.79 | $3.80 | $3.80 | 410,091 |
| 2022-02-28 | $4.15 | $4.28 | $4.15 | $4.21 | $4.21 | 131,757 |
| 2022-02-25 | $4.26 | $4.31 | $4.26 | $4.29 | $4.29 | 37,490 |
| 2022-02-24 | $4.13 | $4.24 | $4.10 | $4.24 | $4.24 | 97,281 |
| 2022-02-23 | $4.40 | $4.40 | $4.29 | $4.30 | $4.30 | 315,153 |
| 2022-02-22 | $4.47 | $4.49 | $4.44 | $4.46 | $4.46 | 156,639 |
| 2022-02-18 | $4.63 | $4.64 | $4.58 | $4.59 | $4.59 | 35,355 |
| 2022-02-17 | $4.72 | $4.72 | $4.62 | $4.64 | $4.64 | 256,844 |
| 2022-02-16 | $4.65 | $4.74 | $4.65 | $4.69 | $4.69 | 149,244 |
| 2022-02-15 | $4.68 | $4.72 | $4.67 | $4.69 | $4.69 | 303,177 |
| 2022-02-14 | $4.68 | $4.68 | $4.64 | $4.67 | $4.67 | 94,355 |
| 2022-02-11 | $4.84 | $4.85 | $4.74 | $4.76 | $4.76 | 51,627 |
| 2022-02-10 | $4.91 | $4.93 | $4.80 | $4.81 | $4.81 | 81,297 |
| 2022-02-09 | $4.76 | $4.88 | $4.74 | $4.88 | $4.88 | 597,995 |
| 2022-02-08 | $4.75 | $4.77 | $4.73 | $4.75 | $4.75 | 168,750 |
| 2022-02-07 | $4.60 | $4.80 | $4.58 | $4.79 | $4.79 | 88,951 |
| 2022-02-04 | $4.80 | $4.82 | $4.76 | $4.82 | $4.82 | 35,948 |
| 2022-02-03 | $4.84 | $4.90 | $4.84 | $4.87 | $4.87 | 45,237 |
| 2022-02-02 | $4.82 | $4.84 | $4.80 | $4.84 | $4.84 | 74,521 |
| 2022-02-01 | $4.77 | $4.78 | $4.71 | $4.76 | $4.76 | 176,634 |
| 2022-01-31 | $4.64 | $4.71 | $4.64 | $4.70 | $4.70 | 187,693 |
| 2022-01-28 | $4.55 | $4.56 | $4.51 | $4.56 | $4.56 | 75,002 |
| 2022-01-27 | $4.57 | $4.58 | $4.52 | $4.54 | $4.54 | 146,910 |
| 2022-01-26 | $4.70 | $4.70 | $4.53 | $4.53 | $4.53 | 250,187 |
| 2022-01-25 | $4.60 | $4.67 | $4.59 | $4.61 | $4.61 | 144,401 |
| 2022-01-24 | $4.66 | $4.70 | $4.57 | $4.70 | $4.70 | 196,326 |
| 2022-01-21 | $4.77 | $4.79 | $4.73 | $4.76 | $4.76 | 104,951 |
| 2022-01-20 | $4.79 | $4.83 | $4.73 | $4.78 | $4.78 | 130,422 |
| 2022-01-19 | $4.66 | $4.73 | $4.66 | $4.72 | $4.72 | 70,624 |
| 2022-01-18 | $4.81 | $4.84 | $4.76 | $4.83 | $4.83 | 75,312 |
| 2022-01-14 | $5.20 | $5.20 | $5.17 | $5.20 | $5.20 | 45,459 |
| 2022-01-13 | $5.19 | $5.20 | $5.15 | $5.15 | $5.15 | 60,545 |
| 2022-01-12 | $5.15 | $5.21 | $5.15 | $5.21 | $5.21 | 39,626 |
| 2022-01-11 | $5.15 | $5.21 | $5.14 | $5.20 | $5.20 | 87,514 |
| 2022-01-10 | $5.14 | $5.18 | $5.12 | $5.14 | $5.14 | 169,345 |
| 2022-01-07 | $5.15 | $5.21 | $5.15 | $5.20 | $5.20 | 32,526 |
| 2022-01-06 | $5.21 | $5.23 | $5.13 | $5.14 | $5.14 | 92,359 |
| 2022-01-05 | $5.20 | $5.25 | $5.16 | $5.16 | $5.16 | 73,951 |
| 2022-01-04 | $5.12 | $5.12 | $5.05 | $5.08 | $5.08 | 134,657 |
| 2022-01-03 | $5.08 | $5.17 | $5.08 | $5.11 | $5.11 | 56,256 |
| 2021-12-31 | $4.94 | $5.00 | $4.89 | $5.00 | $5.00 | 62,626 |
| 2021-12-30 | $4.95 | $4.98 | $4.92 | $4.97 | $4.97 | 111,997 |
| 2021-12-29 | $4.92 | $5.00 | $4.86 | $5.00 | $5.00 | 66,985 |
| 2021-12-28 | $5.00 | $5.00 | $4.94 | $4.97 | $4.97 | 74,268 |
| 2021-12-27 | $4.99 | $5.01 | $4.95 | $4.96 | $4.96 | 98,678 |
| 2021-12-23 | $5.04 | $5.06 | $4.94 | $4.94 | $4.94 | 106,590 |
| 2021-12-22 | $5.04 | $5.09 | $5.04 | $5.06 | $5.06 | 169,556 |
| 2021-12-21 | $4.90 | $4.98 | $4.90 | $4.96 | $4.96 | 160,859 |
| 2021-12-20 | $4.95 | $4.95 | $4.91 | $4.91 | $4.91 | 70,762 |
| 2021-12-17 | $5.08 | $5.08 | $4.99 | $4.99 | $4.99 | 191,730 |
| 2021-12-16 | $4.93 | $5.03 | $4.90 | $5.00 | $5.00 | 346,092 |
| 2021-12-15 | $4.90 | $5.10 | $4.90 | $5.10 | $5.10 | 75,868 |
| 2021-12-14 | $4.90 | $5.05 | $4.90 | $5.01 | $5.01 | 331,029 |
| 2021-12-13 | $4.91 | $5.06 | $4.91 | $5.04 | $5.04 | 83,291 |
| 2021-12-10 | $4.95 | $5.09 | $4.95 | $5.02 | $5.02 | 81,630 |
| 2021-12-09 | $5.08 | $5.08 | $5.01 | $5.01 | $5.01 | 49,554 |
| 2021-12-08 | $5.24 | $5.26 | $5.21 | $5.22 | $5.22 | 44,947 |
| 2021-12-07 | $5.23 | $5.23 | $5.11 | $5.13 | $5.13 | 235,704 |
| 2021-12-06 | $5.01 | $5.24 | $5.01 | $5.18 | $5.18 | 376,993 |
| 2021-12-03 | $5.41 | $5.41 | $5.25 | $5.29 | $5.29 | 73,638 |
| 2021-12-02 | $5.28 | $5.45 | $5.09 | $5.42 | $5.42 | 258,908 |
| 2021-12-01 | $5.26 | $5.35 | $5.20 | $5.21 | $5.21 | 201,083 |
| 2021-11-30 | $5.26 | $5.28 | $5.17 | $5.28 | $5.28 | 422,274 |
| 2021-11-29 | $5.21 | $5.35 | $5.21 | $5.30 | $5.30 | 396,282 |
| 2021-11-26 | $5.41 | $5.59 | $5.29 | $5.36 | $5.36 | 240,458 |
| 2021-11-24 | $5.49 | $5.60 | $5.44 | $5.50 | $5.50 | 714,793 |
| 2021-11-23 | $4.83 | $5.65 | $4.78 | $5.62 | $5.62 | 1,080,690 |
| 2021-11-22 | $4.95 | $5.13 | $4.95 | $5.01 | $5.01 | 1,285,717 |
| 2021-11-19 | $3.85 | $3.92 | $3.82 | $3.84 | $3.84 | 76,592 |
| 2021-11-18 | $3.73 | $3.77 | $3.73 | $3.77 | $3.77 | 242,081 |
| 2021-11-17 | $3.71 | $3.88 | $3.71 | $3.77 | $3.77 | 118,711 |
| 2021-11-16 | $3.86 | $3.86 | $3.77 | $3.77 | $3.77 | 207,345 |
| 2021-11-15 | $3.76 | $3.79 | $3.75 | $3.77 | $3.77 | 235,548 |
| 2021-11-12 | $3.66 | $3.68 | $3.63 | $3.66 | $3.66 | 95,006 |
| 2021-11-11 | $3.74 | $3.75 | $3.70 | $3.75 | $3.75 | 108,906 |
| 2021-11-10 | $3.94 | $3.94 | $3.77 | $3.78 | $3.78 | 139,466 |
| 2021-11-09 | $3.79 | $3.82 | $3.76 | $3.77 | $3.77 | 141,593 |
| 2021-11-08 | $3.74 | $3.89 | $3.74 | $3.84 | $3.84 | 100,169 |
| 2021-11-05 | $3.94 | $3.97 | $3.88 | $3.91 | $3.91 | 151,832 |
| 2021-11-04 | $3.60 | $3.77 | $3.58 | $3.70 | $3.70 | 178,069 |
| 2021-11-03 | $3.56 | $3.61 | $3.56 | $3.60 | $3.60 | 233,572 |
| 2021-11-02 | $3.56 | $3.56 | $3.50 | $3.51 | $3.51 | 158,419 |
| 2021-11-01 | $3.55 | $3.58 | $3.53 | $3.58 | $3.58 | 121,229 |
| 2021-10-29 | $3.57 | $3.57 | $3.52 | $3.55 | $3.55 | 76,906 |
| 2021-10-28 | $3.68 | $3.71 | $3.65 | $3.71 | $3.71 | 192,940 |
| 2021-10-27 | $3.85 | $3.91 | $3.85 | $3.89 | $3.89 | 104,304 |
| 2021-10-26 | $3.89 | $3.93 | $3.89 | $3.93 | $3.93 | 231,865 |
| 2021-10-25 | $3.91 | $3.92 | $3.87 | $3.87 | $3.87 | 208,975 |
| 2021-10-22 | $3.86 | $3.86 | $3.82 | $3.83 | $3.83 | 104,552 |
| 2021-10-21 | $3.89 | $3.91 | $3.84 | $3.86 | $3.86 | 289,438 |
| 2021-10-20 | $3.86 | $3.96 | $3.86 | $3.95 | $3.95 | 77,521 |
| 2021-10-19 | $3.84 | $3.86 | $3.84 | $3.84 | $3.84 | 260,017 |
| 2021-10-18 | $3.91 | $3.91 | $3.85 | $3.87 | $3.87 | 307,737 |
| 2021-10-15 | $3.95 | $3.95 | $3.89 | $3.91 | $3.91 | 143,379 |
| 2021-10-14 | $3.97 | $3.98 | $3.93 | $3.94 | $3.94 | 106,707 |
| 2021-10-13 | $3.93 | $3.95 | $3.92 | $3.95 | $3.95 | 63,941 |
| 2021-10-12 | $3.96 | $3.96 | $3.91 | $3.91 | $3.91 | 144,098 |
| 2021-10-11 | $3.97 | $3.97 | $3.89 | $3.89 | $3.89 | 102,048 |
| 2021-10-08 | $3.98 | $3.99 | $3.96 | $3.99 | $3.99 | 90,225 |
| 2021-10-07 | $4.00 | $4.00 | $3.93 | $3.93 | $3.93 | 140,234 |
| 2021-10-06 | $3.96 | $3.96 | $3.89 | $3.92 | $3.92 | 108,138 |
| 2021-10-05 | $3.98 | $4.00 | $3.96 | $3.97 | $3.97 | 156,880 |
| 2021-10-04 | $4.04 | $4.04 | $3.97 | $3.99 | $3.99 | 75,396 |
| 2021-10-01 | $3.94 | $3.98 | $3.93 | $3.98 | $3.98 | 68,161 |
| 2021-09-30 | $4.00 | $4.00 | $3.92 | $3.95 | $3.95 | 113,214 |
| 2021-09-29 | $4.09 | $4.09 | $3.98 | $4.03 | $4.03 | 94,348 |
| 2021-09-28 | $4.26 | $4.26 | $4.11 | $4.22 | $4.22 | 98,314 |
| 2021-09-27 | $4.25 | $4.29 | $4.23 | $4.27 | $4.27 | 115,359 |
| 2021-09-24 | $4.17 | $4.17 | $4.12 | $4.16 | $4.16 | 73,223 |
| 2021-09-23 | $4.18 | $4.22 | $4.16 | $4.22 | $4.22 | 234,675 |
| 2021-09-22 | $4.15 | $4.18 | $4.15 | $4.15 | $4.15 | 115,155 |
| 2021-09-21 | $4.23 | $4.23 | $4.11 | $4.15 | $4.15 | 157,530 |
| 2021-09-20 | $4.11 | $4.20 | $4.11 | $4.17 | $4.17 | 117,307 |
| 2021-09-17 | $4.28 | $4.28 | $4.21 | $4.25 | $4.25 | 85,817 |
| 2021-09-16 | $4.20 | $4.22 | $4.19 | $4.20 | $4.20 | 85,399 |
| 2021-09-15 | $4.23 | $4.26 | $4.21 | $4.24 | $4.24 | 550,996 |
| 2021-09-14 | $4.26 | $4.27 | $4.21 | $4.21 | $4.21 | 88,668 |
| 2021-09-13 | $4.22 | $4.32 | $4.22 | $4.31 | $4.31 | 78,182 |
| 2021-09-10 | $4.26 | $4.27 | $4.24 | $4.26 | $4.26 | 73,499 |
| 2021-09-09 | $4.38 | $4.40 | $4.37 | $4.39 | $4.39 | 45,612 |
| 2021-09-08 | $4.41 | $4.42 | $4.39 | $4.42 | $4.42 | 34,307 |
| 2021-09-07 | $4.40 | $4.46 | $4.34 | $4.38 | $4.38 | 70,878 |
| 2021-09-03 | $4.42 | $4.42 | $4.39 | $4.42 | $4.42 | 48,927 |
| 2021-09-02 | $4.42 | $4.48 | $4.42 | $4.48 | $4.48 | 61,685 |
| 2021-09-01 | $4.47 | $4.53 | $4.47 | $4.52 | $4.52 | 21,027 |
| 2021-08-31 | $4.50 | $4.54 | $4.48 | $4.52 | $4.52 | 1,468,845 |
| 2021-08-30 | $4.58 | $4.58 | $4.49 | $4.52 | $4.52 | 27,227 |
| 2021-08-27 | $4.46 | $4.54 | $4.46 | $4.53 | $4.53 | 22,177 |
| 2021-08-26 | $4.49 | $4.52 | $4.48 | $4.49 | $4.49 | 26,392 |
| 2021-08-25 | $4.44 | $4.58 | $4.44 | $4.48 | $4.48 | 23,337 |
| 2021-08-24 | $4.43 | $4.53 | $4.43 | $4.52 | $4.52 | 86,447 |
| 2021-08-23 | $4.44 | $4.52 | $4.44 | $4.47 | $4.47 | 129,876 |
| 2021-08-20 | $4.41 | $4.46 | $4.41 | $4.43 | $4.43 | 20,592 |
| 2021-08-19 | $4.48 | $4.50 | $4.45 | $4.49 | $4.49 | 47,851 |
| 2021-08-18 | $4.49 | $4.56 | $4.47 | $4.49 | $4.49 | 52,595 |
| 2021-08-17 | $4.51 | $4.51 | $4.47 | $4.49 | $4.49 | 45,150 |
| 2021-08-16 | $4.56 | $4.58 | $4.54 | $4.57 | $4.57 | 39,123 |
| 2021-08-13 | $4.59 | $4.62 | $4.56 | $4.62 | $4.62 | 66,225 |
| 2021-08-12 | $4.63 | $4.63 | $4.56 | $4.57 | $4.57 | 194,556 |
| 2021-08-11 | $4.57 | $4.64 | $4.57 | $4.64 | $4.64 | 32,931 |
| 2021-08-10 | $4.50 | $4.50 | $4.42 | $4.49 | $4.49 | 548,041 |
| 2021-08-09 | $4.48 | $4.56 | $4.46 | $4.46 | $4.46 | 47,224 |
| 2021-08-06 | $4.54 | $4.54 | $4.44 | $4.44 | $4.44 | 35,133 |
| 2021-08-05 | $4.46 | $4.46 | $4.40 | $4.43 | $4.43 | 35,322 |
| 2021-08-04 | $4.53 | $4.53 | $4.40 | $4.43 | $4.43 | 29,924 |
| 2021-08-03 | $4.44 | $4.44 | $4.39 | $4.42 | $4.42 | 318,354 |
| 2021-08-02 | $4.46 | $4.46 | $4.43 | $4.43 | $4.43 | 78,201 |
| 2021-07-30 | $4.53 | $4.53 | $4.35 | $4.36 | $4.36 | 32,018 |
| 2021-07-29 | $4.41 | $4.41 | $4.37 | $4.40 | $4.40 | 56,409 |
| 2021-07-28 | $4.38 | $4.39 | $4.35 | $4.38 | $4.38 | 95,978 |
| 2021-07-27 | $4.44 | $4.44 | $4.35 | $4.43 | $4.43 | 103,380 |
| 2021-07-26 | $4.38 | $4.46 | $4.37 | $4.46 | $4.46 | 129,788 |
| 2021-07-23 | $4.31 | $4.38 | $4.31 | $4.36 | $4.36 | 71,497 |
| 2021-07-22 | $4.45 | $4.45 | $4.37 | $4.37 | $4.37 | 168,450 |
| 2021-07-21 | $4.41 | $4.44 | $4.39 | $4.44 | $4.44 | 1,244,371 |
| 2021-07-20 | $4.40 | $4.40 | $4.36 | $4.36 | $4.36 | 184,105 |
| 2021-07-19 | $4.43 | $4.44 | $4.39 | $4.41 | $4.41 | 57,720 |
| 2021-07-16 | $4.63 | $4.63 | $4.58 | $4.61 | $4.61 | 39,634 |
| 2021-07-15 | $4.58 | $4.65 | $4.54 | $4.60 | $4.60 | 46,030 |
| 2021-07-14 | $4.67 | $4.71 | $4.67 | $4.68 | $4.68 | 27,100 |
| 2021-07-13 | $4.67 | $4.67 | $4.61 | $4.61 | $4.61 | 46,411 |
| 2021-07-12 | $4.67 | $4.75 | $4.66 | $4.72 | $4.72 | 482,765 |
| 2021-07-09 | $4.65 | $4.70 | $4.65 | $4.70 | $4.70 | 28,165 |
| 2021-07-08 | $4.66 | $4.67 | $4.59 | $4.64 | $4.64 | 52,678 |
| 2021-07-07 | $4.79 | $4.81 | $4.75 | $4.77 | $4.77 | 57,873 |
| 2021-07-06 | $4.92 | $4.92 | $4.88 | $4.89 | $4.89 | 18,084 |
| 2021-07-02 | $5.05 | $5.10 | $5.05 | $5.07 | $5.07 | 26,822 |
| 2021-07-01 | $5.01 | $5.06 | $5.01 | $5.03 | $5.03 | 49,395 |
| 2021-06-30 | $4.98 | $5.02 | $4.93 | $5.02 | $5.02 | 53,762 |
| 2021-06-29 | $5.03 | $5.07 | $5.01 | $5.01 | $5.01 | 74,204 |
| 2021-06-28 | $5.07 | $5.07 | $5.00 | $5.00 | $5.00 | 44,092 |
| 2021-06-25 | $5.01 | $5.12 | $5.01 | $5.10 | $5.10 | 110,855 |
| 2021-06-24 | $5.12 | $5.12 | $5.02 | $5.02 | $5.02 | 25,975 |
| 2021-06-23 | $5.06 | $5.19 | $5.06 | $5.11 | $5.11 | 11,124 |
| 2021-06-22 | $5.22 | $5.22 | $5.10 | $5.18 | $5.18 | 52,804 |
| 2021-06-21 | $5.13 | $5.27 | $5.13 | $5.18 | $5.18 | 86,599 |
| 2021-06-18 | $5.20 | $5.26 | $5.15 | $5.17 | $5.05 | 37,091 |
| 2021-06-17 | $5.35 | $5.35 | $5.32 | $5.33 | $5.21 | 17,359 |
| 2021-06-16 | $5.43 | $5.45 | $5.39 | $5.39 | $5.27 | 26,559 |
| 2021-06-15 | $5.46 | $5.47 | $5.42 | $5.44 | $5.32 | 37,137 |
| 2021-06-14 | $5.50 | $5.51 | $5.48 | $5.51 | $5.39 | 15,071 |
| 2021-06-11 | $5.50 | $5.52 | $5.50 | $5.51 | $5.38 | 34,773 |
| 2021-06-10 | $5.56 | $5.58 | $5.54 | $5.56 | $5.44 | 31,582 |
| 2021-06-09 | $5.59 | $5.59 | $5.57 | $5.57 | $5.45 | 20,285 |
| 2021-06-08 | $5.58 | $5.63 | $5.56 | $5.63 | $5.50 | 23,899 |
| 2021-06-07 | $5.55 | $5.56 | $5.55 | $5.56 | $5.44 | 32,119 |
| 2021-06-04 | $5.48 | $5.48 | $5.44 | $5.45 | $5.33 | 15,574 |
| 2021-06-03 | $5.43 | $5.44 | $5.41 | $5.44 | $5.32 | 37,197 |
| 2021-06-02 | $5.44 | $5.45 | $5.34 | $5.42 | $5.30 | 19,542 |
| 2021-06-01 | $5.44 | $5.44 | $5.39 | $5.39 | $5.27 | 39,092 |
| 2021-05-28 | $5.35 | $5.40 | $5.34 | $5.36 | $5.24 | 10,529 |
| 2021-05-27 | $5.44 | $5.47 | $5.40 | $5.41 | $5.29 | 34,150 |
| 2021-05-26 | $5.37 | $5.42 | $5.35 | $5.37 | $5.25 | 20,076 |
| 2021-05-25 | $5.40 | $5.40 | $5.34 | $5.38 | $5.26 | 18,266 |
| 2021-05-24 | $5.50 | $5.50 | $5.39 | $5.41 | $5.29 | 21,600 |
| 2021-05-21 | $5.39 | $5.42 | $5.39 | $5.42 | $5.30 | 13,056 |
| 2021-05-20 | $5.31 | $5.35 | $5.29 | $5.33 | $5.21 | 23,680 |
| 2021-05-19 | $5.32 | $5.35 | $5.26 | $5.27 | $5.15 | 50,159 |
| 2021-05-18 | $5.38 | $5.39 | $5.31 | $5.31 | $5.19 | 145,556 |
| 2021-05-17 | $5.41 | $5.45 | $5.40 | $5.42 | $5.30 | 11,708 |
| 2021-05-14 | $5.32 | $5.34 | $5.31 | $5.32 | $5.20 | 60,826 |
| 2021-05-13 | $5.21 | $5.28 | $5.21 | $5.28 | $5.16 | 77,115 |
| 2021-05-12 | $5.27 | $5.27 | $5.23 | $5.25 | $5.13 | 41,821 |
| 2021-05-11 | $5.24 | $5.24 | $5.21 | $5.23 | $5.12 | 10,416 |
| 2021-05-10 | $5.23 | $5.23 | $5.18 | $5.19 | $5.07 | 66,753 |
| 2021-05-07 | $5.13 | $5.15 | $5.11 | $5.13 | $5.02 | 43,022 |
| 2021-05-06 | $5.14 | $5.16 | $5.08 | $5.15 | $5.03 | 25,783 |
| 2021-05-05 | $5.37 | $5.40 | $5.36 | $5.37 | $5.25 | 33,636 |
| 2021-05-04 | $5.48 | $5.48 | $5.41 | $5.45 | $5.33 | 46,167 |
| 2021-05-03 | $5.58 | $5.58 | $5.52 | $5.53 | $5.41 | 25,191 |
| 2021-04-30 | $5.51 | $5.55 | $5.50 | $5.51 | $5.39 | 13,794 |
| 2021-04-29 | $5.43 | $5.47 | $5.33 | $5.35 | $5.23 | 30,052 |
| 2021-04-28 | $5.36 | $5.44 | $5.36 | $5.40 | $5.28 | 6,595 |
| 2021-04-27 | $5.36 | $5.40 | $5.36 | $5.38 | $5.26 | 46,755 |
| 2021-04-26 | $5.33 | $5.35 | $5.31 | $5.31 | $5.19 | 19,079 |
| 2021-04-23 | $5.29 | $5.37 | $5.29 | $5.36 | $5.24 | 24,836 |
| 2021-04-22 | $5.31 | $5.32 | $5.26 | $5.28 | $5.16 | 27,548 |
| 2021-04-21 | $5.30 | $5.33 | $5.29 | $5.33 | $5.21 | 11,872 |
| 2021-04-20 | $5.23 | $5.25 | $5.19 | $5.24 | $5.13 | 31,962 |
| 2021-04-19 | $5.38 | $5.38 | $5.33 | $5.34 | $5.22 | 18,229 |
| 2021-04-16 | $5.34 | $5.41 | $5.34 | $5.37 | $5.25 | 16,194 |
| 2021-04-15 | $5.34 | $5.34 | $5.26 | $5.29 | $5.17 | 19,752 |
| 2021-04-14 | $5.25 | $5.36 | $5.22 | $5.32 | $5.20 | 138,596 |
| 2021-04-13 | $5.23 | $5.26 | $5.22 | $5.24 | $5.12 | 30,240 |
| 2021-04-12 | $5.26 | $5.27 | $5.23 | $5.25 | $5.13 | 9,961 |
| 2021-04-09 | $5.24 | $5.24 | $5.18 | $5.20 | $5.08 | 13,856 |
| 2021-04-08 | $5.35 | $5.36 | $5.29 | $5.36 | $5.24 | 16,010 |
| 2021-04-07 | $5.54 | $5.54 | $5.46 | $5.47 | $5.34 | 15,871 |
| 2021-04-06 | $5.46 | $5.46 | $5.39 | $5.42 | $5.30 | 10,477 |
| 2021-04-05 | $5.50 | $5.58 | $5.44 | $5.54 | $5.41 | 17,737 |
| 2021-04-01 | $5.39 | $5.47 | $5.38 | $5.47 | $5.35 | 33,020 |
| 2021-03-31 | $5.50 | $5.50 | $5.44 | $5.45 | $5.33 | 11,214 |
| 2021-03-30 | $5.40 | $5.46 | $5.40 | $5.44 | $5.32 | 13,498 |
| 2021-03-29 | $5.43 | $5.47 | $5.43 | $5.45 | $5.33 | 13,787 |
| 2021-03-26 | $5.33 | $5.39 | $5.33 | $5.39 | $5.27 | 10,700 |
| 2021-03-25 | $5.14 | $5.21 | $5.14 | $5.18 | $5.06 | 17,963 |
| 2021-03-24 | $5.06 | $5.16 | $5.06 | $5.15 | $5.03 | 27,924 |
| 2021-03-23 | $5.19 | $5.19 | $5.10 | $5.12 | $5.01 | 15,972 |
| 2021-03-22 | $5.15 | $5.15 | $5.08 | $5.11 | $5.00 | 23,790 |
| 2021-03-19 | $5.28 | $5.28 | $5.15 | $5.19 | $5.07 | 28,988 |
| 2021-03-18 | $5.55 | $5.61 | $5.51 | $5.51 | $5.39 | 21,332 |
| 2021-03-17 | $5.49 | $5.60 | $5.46 | $5.57 | $5.45 | 53,390 |
| 2021-03-16 | $5.42 | $5.49 | $5.42 | $5.48 | $5.35 | 130,308 |
| 2021-03-15 | $5.37 | $5.45 | $5.37 | $5.43 | $5.30 | 31,376 |
| 2021-03-12 | $5.49 | $5.49 | $5.39 | $5.47 | $5.34 | 68,550 |
| 2021-03-11 | $5.08 | $5.28 | $5.08 | $5.25 | $5.13 | 68,269 |
| 2021-03-10 | $4.95 | $5.04 | $4.94 | $5.04 | $4.93 | 97,021 |
| 2021-03-09 | $4.80 | $4.81 | $4.76 | $4.79 | $4.68 | 32,856 |
| 2021-03-08 | $4.88 | $4.92 | $4.83 | $4.92 | $4.81 | 26,262 |
| 2021-03-05 | $4.72 | $4.85 | $4.72 | $4.83 | $4.72 | 11,479 |
| 2021-03-04 | $4.80 | $4.86 | $4.75 | $4.75 | $4.64 | 45,994 |
| 2021-03-03 | $4.70 | $4.74 | $4.66 | $4.66 | $4.56 | 323,500 |
| 2021-03-02 | $4.70 | $4.71 | $4.67 | $4.71 | $4.60 | 64,012 |
| 2021-03-01 | $4.74 | $4.79 | $4.74 | $4.76 | $4.65 | 24,072 |
| 2021-02-26 | $4.85 | $4.85 | $4.76 | $4.78 | $4.67 | 31,154 |
| 2021-02-25 | $4.87 | $5.00 | $4.87 | $4.89 | $4.78 | 36,860 |
| 2021-02-24 | $5.08 | $5.10 | $5.02 | $5.10 | $4.99 | 59,441 |
| 2021-02-23 | $4.66 | $4.70 | $4.59 | $4.63 | $4.53 | 49,573 |
| 2021-02-22 | $4.49 | $4.73 | $4.49 | $4.66 | $4.56 | 73,019 |
| 2021-02-19 | $4.63 | $4.63 | $4.58 | $4.60 | $4.49 | 14,562 |
| 2021-02-18 | $4.59 | $4.62 | $4.54 | $4.62 | $4.52 | 71,358 |
| 2021-02-17 | $4.66 | $4.67 | $4.59 | $4.62 | $4.52 | 71,358 |
| 2021-02-16 | $4.58 | $4.70 | $4.58 | $4.70 | $4.60 | 54,576 |
| 2021-02-12 | $4.62 | $4.68 | $4.62 | $4.68 | $4.58 | 34,497 |
| 2021-02-11 | $4.69 | $4.69 | $4.62 | $4.64 | $4.54 | 31,097 |
| 2021-02-10 | $4.70 | $4.72 | $4.67 | $4.70 | $4.60 | 116,676 |
| 2021-02-09 | $4.70 | $4.72 | $4.66 | $4.70 | $4.60 | 116,676 |
| 2021-02-08 | $4.71 | $4.72 | $4.67 | $4.69 | $4.59 | 72,373 |
| 2021-02-05 | $4.56 | $4.64 | $4.54 | $4.63 | $4.53 | 19,024 |
| 2021-02-04 | $4.42 | $4.47 | $4.42 | $4.46 | $4.36 | 179,231 |
| 2021-02-03 | $4.38 | $4.44 | $4.38 | $4.42 | $4.32 | 31,835 |
| 2021-02-02 | $4.27 | $4.34 | $4.25 | $4.34 | $4.24 | 169,257 |
| 2021-02-01 | $4.25 | $4.26 | $4.23 | $4.26 | $4.16 | 29,238 |
| 2021-01-29 | $4.31 | $4.31 | $4.20 | $4.29 | $4.19 | 105,310 |
| 2021-01-28 | $4.34 | $4.38 | $4.31 | $4.34 | $4.24 | 76,826 |
| 2021-01-27 | $4.35 | $4.39 | $4.31 | $4.34 | $4.24 | 36,279 |
| 2021-01-26 | $4.37 | $4.45 | $4.37 | $4.42 | $4.32 | 118,814 |
| 2021-01-25 | $4.29 | $4.32 | $4.28 | $4.32 | $4.22 | 35,358 |
| 2021-01-22 | $4.29 | $4.33 | $4.29 | $4.33 | $4.23 | 26,577 |
| 2021-01-21 | $4.37 | $4.39 | $4.35 | $4.37 | $4.27 | 50,866 |
| 2021-01-20 | $4.37 | $4.40 | $4.37 | $4.40 | $4.30 | 54,660 |
| 2021-01-19 | $4.45 | $4.45 | $4.30 | $4.34 | $4.24 | 71,569 |
| 2021-01-15 | $4.50 | $4.50 | $4.44 | $4.45 | $4.35 | 88,618 |
| 2021-01-14 | $4.56 | $4.58 | $4.55 | $4.56 | $4.46 | 50,096 |
| 2021-01-13 | $4.55 | $4.56 | $4.50 | $4.52 | $4.41 | 178,729 |
| 2021-01-12 | $4.56 | $4.57 | $4.51 | $4.56 | $4.46 | 38,041 |
| 2021-01-11 | $4.75 | $4.76 | $4.65 | $4.66 | $4.56 | 235,570 |
| 2021-01-08 | $4.81 | $4.82 | $4.75 | $4.80 | $4.69 | 58,487 |
| 2021-01-07 | $4.81 | $4.85 | $4.80 | $4.82 | $4.71 | 30,192 |
| 2021-01-06 | $4.81 | $4.88 | $4.80 | $4.84 | $4.73 | 46,277 |
| 2021-01-05 | $4.68 | $4.70 | $4.58 | $4.60 | $4.50 | 123,337 |
| 2021-01-04 | $4.80 | $4.80 | $4.60 | $4.65 | $4.55 | 85,278 |
| 2020-12-31 | $4.63 | $4.63 | $4.53 | $4.57 | $4.47 | 28,298 |
| 2020-12-30 | $4.59 | $4.61 | $4.56 | $4.56 | $4.46 | 23,165 |
| 2020-12-29 | $4.62 | $4.62 | $4.58 | $4.59 | $4.49 | 30,734 |
| 2020-12-28 | $4.63 | $4.65 | $4.59 | $4.59 | $4.49 | 98,965 |
| 2020-12-24 | $4.51 | $4.63 | $4.45 | $4.57 | $4.47 | 21,733 |
| 2020-12-23 | $4.52 | $4.63 | $4.52 | $4.59 | $4.49 | 29,031 |
| 2020-12-22 | $4.49 | $4.54 | $4.47 | $4.49 | $4.39 | 109,468 |
| 2020-12-21 | $4.44 | $4.47 | $4.37 | $4.41 | $4.31 | 86,002 |
| 2020-12-18 | $4.59 | $4.62 | $4.56 | $4.62 | $4.52 | 36,876 |
| 2020-12-17 | $4.62 | $4.63 | $4.51 | $4.59 | $4.49 | 81,659 |
| 2020-12-16 | $4.67 | $4.70 | $4.65 | $4.67 | $4.57 | 40,100 |
| 2020-12-15 | $4.64 | $4.69 | $4.62 | $4.67 | $4.57 | 59,720 |
| 2020-12-14 | $4.67 | $4.68 | $4.59 | $4.59 | $4.49 | 62,244 |
| 2020-12-11 | $4.66 | $4.66 | $4.56 | $4.60 | $4.50 | 117,165 |
| 2020-12-10 | $4.70 | $4.80 | $4.70 | $4.79 | $4.68 | 69,020 |
| 2020-12-09 | $4.80 | $4.80 | $4.70 | $4.73 | $4.62 | 49,514 |
| 2020-12-08 | $4.61 | $4.71 | $4.61 | $4.68 | $4.58 | 43,977 |
| 2020-12-07 | $4.76 | $4.76 | $4.69 | $4.70 | $4.60 | 70,068 |
| 2020-12-04 | $4.69 | $4.74 | $4.69 | $4.74 | $4.63 | 82,322 |
| 2020-12-03 | $4.60 | $4.65 | $4.58 | $4.59 | $4.49 | 88,476 |
| 2020-12-02 | $4.62 | $4.65 | $4.58 | $4.62 | $4.52 | 33,671 |
| 2020-12-01 | $4.69 | $4.74 | $4.66 | $4.74 | $4.63 | 174,757 |
| 2020-11-30 | $4.79 | $4.79 | $4.62 | $4.63 | $4.53 | 59,094 |
| 2020-11-27 | $4.75 | $4.80 | $4.73 | $4.74 | $4.63 | 41,413 |
| 2020-11-25 | $4.46 | $4.53 | $4.46 | $4.47 | $4.37 | 29,151 |
| 2020-11-24 | $4.28 | $4.37 | $4.27 | $4.35 | $4.25 | 87,121 |
| 2020-11-23 | $4.21 | $4.24 | $4.19 | $4.24 | $4.14 | 65,620 |
| 2020-11-20 | $4.20 | $4.21 | $4.13 | $4.14 | $4.05 | 38,327 |
| 2020-11-19 | $4.26 | $4.26 | $4.21 | $4.23 | $4.14 | 41,463 |
| 2020-11-18 | $4.21 | $4.25 | $4.17 | $4.20 | $4.11 | 54,459 |
| 2020-11-17 | $4.07 | $4.15 | $4.07 | $4.12 | $4.03 | 61,328 |
| 2020-11-16 | $4.05 | $4.08 | $4.04 | $4.08 | $3.99 | 59,348 |
| 2020-11-13 | $3.94 | $3.98 | $3.92 | $3.98 | $3.89 | 53,537 |
| 2020-11-12 | $3.86 | $3.93 | $3.86 | $3.89 | $3.80 | 69,393 |
| 2020-11-11 | $3.85 | $3.87 | $3.84 | $3.87 | $3.78 | 60,687 |
| 2020-11-10 | $3.90 | $4.04 | $3.89 | $4.04 | $3.95 | 222,471 |
| 2020-11-09 | $3.92 | $3.96 | $3.85 | $3.89 | $3.80 | 52,690 |
| 2020-11-06 | $3.71 | $3.72 | $3.66 | $3.69 | $3.61 | 117,857 |
| 2020-11-05 | $3.64 | $3.69 | $3.64 | $3.68 | $3.59 | 89,191 |
| 2020-11-04 | $3.58 | $3.65 | $3.58 | $3.61 | $3.53 | 222,820 |
| 2020-11-03 | $3.57 | $3.61 | $3.56 | $3.60 | $3.52 | 102,479 |
| 2020-11-02 | $3.41 | $3.48 | $3.39 | $3.46 | $3.38 | 153,260 |
| 2020-10-30 | $3.31 | $3.36 | $3.30 | $3.31 | $3.24 | 126,322 |
| 2020-10-29 | $3.30 | $3.37 | $3.30 | $3.35 | $3.28 | 148,334 |
| 2020-10-28 | $3.46 | $3.49 | $3.36 | $3.36 | $3.28 | 401,667 |
| 2020-10-27 | $3.62 | $3.63 | $3.55 | $3.55 | $3.47 | 160,540 |
| 2020-10-26 | $3.70 | $3.71 | $3.65 | $3.70 | $3.61 | 96,879 |
| 2020-10-23 | $3.75 | $3.76 | $3.69 | $3.72 | $3.64 | 88,885 |
| 2020-10-22 | $3.82 | $3.83 | $3.76 | $3.80 | $3.72 | 53,791 |
| 2020-10-21 | $3.91 | $3.94 | $3.89 | $3.89 | $3.80 | 217,753 |
| 2020-10-20 | $3.97 | $4.01 | $3.96 | $3.99 | $3.90 | 78,812 |
| 2020-10-19 | $4.00 | $4.03 | $3.96 | $3.98 | $3.89 | 59,207 |
| 2020-10-16 | $3.93 | $3.98 | $3.93 | $3.96 | $3.87 | 58,334 |
| 2020-10-15 | $3.90 | $3.95 | $3.90 | $3.95 | $3.86 | 67,973 |
| 2020-10-14 | $4.06 | $4.06 | $4.00 | $4.01 | $3.92 | 64,560 |
| 2020-10-13 | $4.03 | $4.05 | $3.99 | $4.00 | $3.91 | 93,634 |
| 2020-10-12 | $4.03 | $4.07 | $4.01 | $4.07 | $3.98 | 55,861 |
| 2020-10-09 | $4.07 | $4.08 | $4.03 | $4.06 | $3.96 | 40,578 |
| 2020-10-08 | $4.13 | $4.18 | $4.13 | $4.15 | $4.06 | 53,563 |
| 2020-10-07 | $4.09 | $4.10 | $4.06 | $4.06 | $3.97 | 75,352 |
| 2020-10-06 | $4.19 | $4.20 | $4.11 | $4.12 | $4.03 | 140,512 |
| 2020-10-05 | $4.05 | $4.14 | $4.05 | $4.14 | $4.05 | 79,838 |
| 2020-10-02 | $3.91 | $3.96 | $3.90 | $3.90 | $3.81 | 674,225 |
| 2020-10-01 | $3.95 | $3.95 | $3.87 | $3.88 | $3.79 | 120,653 |
| 2020-09-30 | $3.99 | $4.01 | $3.92 | $3.94 | $3.85 | 284,060 |
| 2020-09-29 | $3.98 | $3.98 | $3.91 | $3.93 | $3.84 | 104,666 |
| 2020-09-28 | $3.99 | $3.99 | $3.95 | $3.96 | $3.87 | 136,982 |
| 2020-09-25 | $3.91 | $3.94 | $3.87 | $3.90 | $3.81 | 99,623 |
| 2020-09-24 | $3.99 | $4.03 | $3.97 | $3.99 | $3.90 | 121,221 |
| 2020-09-23 | $4.00 | $4.02 | $3.94 | $3.94 | $3.85 | 216,243 |
| 2020-09-22 | $4.00 | $4.04 | $3.98 | $4.01 | $3.92 | 40,596 |
| 2020-09-21 | $4.07 | $4.07 | $3.98 | $4.02 | $3.93 | 58,179 |
| 2020-09-18 | $4.17 | $4.21 | $4.10 | $4.15 | $4.06 | 227,707 |
| 2020-09-17 | $4.21 | $4.25 | $4.19 | $4.23 | $4.14 | 86,574 |
| 2020-09-16 | $4.34 | $4.40 | $4.33 | $4.35 | $4.25 | 65,234 |
| 2020-09-15 | $4.35 | $4.44 | $4.35 | $4.40 | $4.30 | 72,370 |
| 2020-09-14 | $4.38 | $4.40 | $4.35 | $4.36 | $4.26 | 93,921 |
| 2020-09-11 | $4.42 | $4.49 | $4.41 | $4.45 | $4.35 | 36,412 |
| 2020-09-10 | $4.55 | $4.55 | $4.48 | $4.51 | $4.41 | 65,969 |
| 2020-09-09 | $4.58 | $4.60 | $4.51 | $4.54 | $4.44 | 31,371 |
| 2020-09-08 | $4.55 | $4.55 | $4.43 | $4.45 | $4.35 | 62,188 |
| 2020-09-04 | $4.63 | $4.69 | $4.59 | $4.66 | $4.56 | 41,734 |
| 2020-09-03 | $4.78 | $4.78 | $4.65 | $4.67 | $4.57 | 46,463 |
| 2020-09-02 | $4.60 | $4.66 | $4.59 | $4.65 | $4.55 | 57,632 |
| 2020-09-01 | $4.66 | $4.66 | $4.60 | $4.61 | $4.51 | 66,554 |
| 2020-08-31 | $4.93 | $4.93 | $4.70 | $4.80 | $4.69 | 17,950 |
| 2020-08-28 | $4.81 | $4.81 | $4.71 | $4.73 | $4.62 | 24,651 |
| 2020-08-27 | $4.68 | $4.72 | $4.66 | $4.68 | $4.58 | 59,703 |
| 2020-08-26 | $4.54 | $4.58 | $4.49 | $4.58 | $4.48 | 42,722 |
| 2020-08-25 | $4.44 | $4.44 | $4.30 | $4.35 | $4.25 | 67,598 |
| 2020-08-24 | $4.35 | $4.40 | $4.35 | $4.39 | $4.29 | 122,571 |
| 2020-08-21 | $4.27 | $4.27 | $4.22 | $4.27 | $4.17 | 31,331 |
| 2020-08-20 | $4.35 | $4.36 | $4.29 | $4.35 | $4.25 | 68,155 |
| 2020-08-19 | $4.41 | $4.42 | $4.37 | $4.37 | $4.27 | 57,926 |
| 2020-08-18 | $4.34 | $4.36 | $4.31 | $4.32 | $4.22 | 52,745 |
| 2020-08-17 | $4.36 | $4.36 | $4.34 | $4.36 | $4.26 | 45,941 |
| 2020-08-14 | $4.42 | $4.45 | $4.41 | $4.41 | $4.31 | 16,117 |
| 2020-08-13 | $4.44 | $4.44 | $4.36 | $4.38 | $4.28 | 159,423 |
| 2020-08-12 | $4.55 | $4.60 | $4.46 | $4.56 | $4.46 | 37,882 |
| 2020-08-11 | $4.50 | $4.53 | $4.47 | $4.48 | $4.38 | 35,141 |
| 2020-08-10 | $4.42 | $4.47 | $4.42 | $4.46 | $4.36 | 48,803 |
| 2020-08-07 | $4.37 | $4.38 | $4.35 | $4.37 | $4.27 | 54,132 |
| 2020-08-06 | $4.46 | $4.47 | $4.42 | $4.44 | $4.34 | 44,272 |
| 2020-08-05 | $4.57 | $4.64 | $4.49 | $4.51 | $4.41 | 58,119 |
| 2020-08-04 | $4.31 | $4.45 | $4.25 | $4.29 | $4.19 | 80,252 |
| 2020-08-03 | $4.00 | $4.20 | $4.00 | $4.20 | $4.11 | 104,017 |
| 2020-07-31 | $4.06 | $4.06 | $3.96 | $3.97 | $3.88 | 65,046 |
| 2020-07-30 | $4.06 | $4.10 | $4.04 | $4.09 | $4.00 | 21,609 |
| 2020-07-29 | $4.20 | $4.25 | $4.20 | $4.25 | $4.16 | 24,691 |
| 2020-07-28 | $4.17 | $4.19 | $4.16 | $4.16 | $4.06 | 48,208 |
| 2020-07-27 | $4.21 | $4.25 | $4.20 | $4.22 | $4.13 | 33,856 |
| 2020-07-24 | $4.42 | $4.42 | $4.37 | $4.37 | $4.27 | 32,358 |
| 2020-07-23 | $4.37 | $4.41 | $4.35 | $4.35 | $4.25 | 30,575 |
| 2020-07-22 | $4.45 | $4.45 | $4.41 | $4.43 | $4.33 | 51,192 |
| 2020-07-21 | $4.40 | $4.44 | $4.39 | $4.41 | $4.31 | 74,367 |
| 2020-07-20 | $4.48 | $4.54 | $4.46 | $4.51 | $4.41 | 52,514 |
| 2020-07-17 | $4.40 | $4.44 | $4.39 | $4.42 | $4.32 | 102,565 |
| 2020-07-16 | $4.39 | $4.44 | $4.38 | $4.42 | $4.32 | 66,590 |
| 2020-07-15 | $4.20 | $4.28 | $4.20 | $4.24 | $4.14 | 35,889 |
| 2020-07-14 | $4.13 | $4.20 | $4.13 | $4.17 | $4.07 | 149,590 |
| 2020-07-13 | $4.08 | $4.12 | $4.03 | $4.06 | $3.97 | 94,331 |
| 2020-07-10 | $3.83 | $3.90 | $3.83 | $3.90 | $3.81 | 67,163 |
| 2020-07-09 | $3.90 | $3.90 | $3.80 | $3.83 | $3.74 | 71,967 |
| 2020-07-08 | $3.92 | $3.92 | $3.88 | $3.88 | $3.79 | 55,783 |
| 2020-07-07 | $3.94 | $3.95 | $3.88 | $3.88 | $3.79 | 98,561 |
| 2020-07-06 | $4.02 | $4.06 | $4.00 | $4.05 | $3.96 | 89,438 |
| 2020-07-02 | $3.98 | $3.99 | $3.90 | $3.93 | $3.84 | 62,851 |
| 2020-07-01 | $3.92 | $3.92 | $3.88 | $3.91 | $3.82 | 25,500 |
| 2020-06-30 | $3.92 | $3.93 | $3.87 | $3.93 | $3.84 | 38,294 |
| 2020-06-29 | $4.00 | $4.05 | $4.00 | $4.02 | $3.93 | 46,926 |
| 2020-06-26 | $4.01 | $4.01 | $3.89 | $3.90 | $3.81 | 51,358 |
| 2020-06-25 | $3.98 | $4.12 | $3.98 | $4.10 | $4.01 | 62,100 |
| 2020-06-24 | $4.13 | $4.14 | $4.01 | $4.03 | $3.94 | 26,025 |
| 2020-06-23 | $4.28 | $4.28 | $4.19 | $4.21 | $4.12 | 113,107 |
| 2020-06-22 | $4.19 | $4.25 | $4.19 | $4.24 | $4.15 | 40,802 |
| 2020-06-19 | $4.20 | $4.24 | $4.14 | $4.20 | $4.03 | 58,832 |
| 2020-06-18 | $4.05 | $4.13 | $4.05 | $4.05 | $3.89 | 38,013 |
| 2020-06-17 | $4.20 | $4.22 | $4.13 | $4.13 | $3.96 | 72,404 |
| 2020-06-16 | $4.18 | $4.22 | $4.13 | $4.14 | $3.97 | 126,694 |
| 2020-06-15 | $3.86 | $3.94 | $3.82 | $3.90 | $3.74 | 111,781 |
| 2020-06-12 | $3.92 | $3.95 | $3.89 | $3.94 | $3.78 | 132,786 |
| 2020-06-11 | $3.90 | $3.92 | $3.75 | $3.75 | $3.60 | 60,383 |
| 2020-06-10 | $4.31 | $4.32 | $4.16 | $4.18 | $4.01 | 132,001 |
| 2020-06-09 | $4.13 | $4.18 | $4.11 | $4.14 | $3.97 | 1,384,100 |
| 2020-06-08 | $4.22 | $4.23 | $4.13 | $4.17 | $4.00 | 949,227 |
| 2020-06-05 | $4.02 | $4.05 | $4.01 | $4.02 | $3.86 | 106,529 |
| 2020-06-04 | $3.83 | $3.96 | $3.83 | $3.94 | $3.78 | 91,435 |
| 2020-06-03 | $3.82 | $3.91 | $3.78 | $3.91 | $3.75 | 73,899 |
| 2020-06-02 | $3.85 | $3.93 | $3.85 | $3.90 | $3.74 | 322,913 |
| 2020-06-01 | $3.74 | $3.79 | $3.71 | $3.78 | $3.62 | 89,798 |
| 2020-05-29 | $3.66 | $3.68 | $3.62 | $3.67 | $3.52 | 320,221 |
| 2020-05-28 | $3.71 | $3.71 | $3.64 | $3.66 | $3.51 | 93,226 |
| 2020-05-27 | $3.59 | $3.61 | $3.52 | $3.57 | $3.42 | 304,983 |
| 2020-05-26 | $3.56 | $3.60 | $3.50 | $3.54 | $3.40 | 219,104 |
| 2020-05-22 | $3.44 | $3.48 | $3.43 | $3.45 | $3.31 | 140,061 |
| 2020-05-21 | $3.53 | $3.54 | $3.46 | $3.46 | $3.32 | 220,975 |
| 2020-05-20 | $3.60 | $3.63 | $3.47 | $3.50 | $3.36 | 333,304 |
| 2020-05-19 | $3.78 | $3.78 | $3.71 | $3.74 | $3.59 | 366,165 |
| 2020-05-18 | $3.98 | $4.27 | $3.96 | $4.19 | $4.02 | 166,976 |
| 2020-05-15 | $3.93 | $3.93 | $3.81 | $3.85 | $3.69 | 94,896 |
| 2020-05-14 | $3.80 | $3.85 | $3.74 | $3.79 | $3.64 | 115,571 |
| 2020-05-13 | $3.97 | $3.99 | $3.85 | $3.86 | $3.70 | 146,084 |
| 2020-05-12 | $3.97 | $3.97 | $3.89 | $3.90 | $3.74 | 443,035 |
| 2020-05-11 | $3.69 | $3.76 | $3.69 | $3.70 | $3.55 | 120,741 |
| 2020-05-08 | $3.70 | $3.77 | $3.68 | $3.72 | $3.57 | 130,886 |
| 2020-05-07 | $3.69 | $3.70 | $3.64 | $3.70 | $3.55 | 395,347 |
| 2020-05-06 | $3.78 | $3.79 | $3.72 | $3.72 | $3.57 | 84,907 |
| 2020-05-05 | $3.80 | $3.83 | $3.75 | $3.76 | $3.61 | 153,230 |
| 2020-05-04 | $3.78 | $3.79 | $3.71 | $3.75 | $3.60 | 144,391 |
| 2020-05-01 | $3.96 | $4.03 | $3.71 | $3.80 | $3.65 | 195,729 |
| 2020-04-30 | $3.93 | $3.96 | $3.87 | $3.92 | $3.76 | 101,868 |
| 2020-04-29 | $3.89 | $3.94 | $3.85 | $3.91 | $3.75 | 186,433 |
| 2020-04-28 | $3.74 | $3.78 | $3.64 | $3.65 | $3.50 | 208,638 |
| 2020-04-27 | $3.69 | $3.75 | $3.64 | $3.73 | $3.58 | 276,540 |
| 2020-04-24 | $3.68 | $3.68 | $3.57 | $3.60 | $3.45 | 275,850 |
| 2020-04-23 | $3.65 | $3.72 | $3.64 | $3.64 | $3.49 | 263,271 |
| 2020-04-22 | $3.63 | $3.67 | $3.56 | $3.61 | $3.46 | 214,364 |
| 2020-04-21 | $3.61 | $3.67 | $3.59 | $3.59 | $3.44 | 256,103 |
| 2020-04-20 | $3.76 | $3.79 | $3.67 | $3.69 | $3.54 | 203,371 |
| 2020-04-17 | $3.80 | $3.80 | $3.69 | $3.74 | $3.59 | 143,299 |
| 2020-04-16 | $3.77 | $3.77 | $3.72 | $3.75 | $3.60 | 291,575 |
| 2020-04-15 | $3.80 | $3.88 | $3.78 | $3.82 | $3.66 | 161,889 |
| 2020-04-14 | $4.06 | $4.08 | $3.96 | $4.03 | $3.87 | 437,864 |
| 2020-04-13 | $3.98 | $4.11 | $3.94 | $3.99 | $3.82 | 177,000 |
| 2020-04-09 | $4.03 | $4.09 | $4.00 | $4.02 | $3.86 | 272,156 |
| 2020-04-08 | $4.08 | $4.09 | $4.02 | $4.07 | $3.90 | 193,902 |
| 2020-04-07 | $4.29 | $4.29 | $4.08 | $4.08 | $3.91 | 313,375 |
| 2020-04-06 | $4.13 | $4.25 | $4.13 | $4.24 | $4.07 | 497,681 |
| 2020-04-03 | $4.00 | $4.13 | $3.97 | $4.04 | $3.88 | 280,677 |
| 2020-04-02 | $3.97 | $4.14 | $3.93 | $4.06 | $3.89 | 164,681 |
| 2020-04-01 | $3.97 | $4.08 | $3.94 | $3.97 | $3.81 | 156,520 |
| 2020-03-31 | $3.92 | $4.05 | $3.92 | $3.96 | $3.80 | 238,891 |
| 2020-03-30 | $3.92 | $4.00 | $3.85 | $3.98 | $3.82 | 438,557 |
| 2020-03-27 | $3.98 | $4.13 | $3.86 | $3.86 | $3.70 | 213,436 |
| 2020-03-26 | $3.98 | $4.15 | $3.90 | $3.98 | $3.82 | 132,601 |
| 2020-03-25 | $3.99 | $4.19 | $3.99 | $4.09 | $3.92 | 126,629 |
| 2020-03-24 | $4.21 | $4.38 | $4.02 | $4.09 | $3.92 | 327,508 |
| 2020-03-23 | $4.03 | $4.22 | $4.00 | $4.04 | $3.88 | 229,335 |
| 2020-03-20 | $3.78 | $4.04 | $3.78 | $3.86 | $3.70 | 189,136 |
| 2020-03-19 | $4.02 | $4.09 | $3.86 | $3.95 | $3.79 | 450,575 |
| 2020-03-18 | $3.55 | $4.02 | $3.55 | $3.86 | $3.70 | 276,053 |
| 2020-03-17 | $3.32 | $3.58 | $3.28 | $3.55 | $3.41 | 331,653 |
| 2020-03-16 | $3.19 | $3.42 | $3.02 | $3.09 | $2.96 | 296,378 |
| 2020-03-13 | $3.78 | $3.84 | $3.67 | $3.84 | $3.68 | 369,130 |
| 2020-03-12 | $3.85 | $3.85 | $3.33 | $3.44 | $3.30 | 568,342 |
| 2020-03-11 | $4.15 | $4.34 | $4.15 | $4.21 | $4.04 | 188,159 |
| 2020-03-10 | $4.38 | $4.38 | $4.05 | $4.28 | $4.11 | 346,544 |
| 2020-03-09 | $4.51 | $4.55 | $4.11 | $4.28 | $4.11 | 146,864 |
| 2020-03-06 | $4.84 | $4.91 | $4.80 | $4.84 | $4.64 | 182,934 |
| 2020-03-05 | $5.07 | $5.13 | $5.04 | $5.10 | $4.89 | 255,938 |
| 2020-03-04 | $5.30 | $5.39 | $5.27 | $5.39 | $5.17 | 160,751 |
| 2020-03-03 | $5.29 | $5.35 | $5.21 | $5.24 | $5.02 | 265,140 |
| 2020-03-02 | $5.31 | $5.44 | $5.28 | $5.42 | $5.20 | 82,101 |
| 2020-02-28 | $5.45 | $5.50 | $5.41 | $5.48 | $5.26 | 120,394 |
| 2020-02-27 | $5.66 | $5.78 | $5.64 | $5.67 | $5.44 | 97,910 |
| 2020-02-26 | $5.72 | $5.74 | $5.63 | $5.63 | $5.40 | 106,533 |
| 2020-02-25 | $5.53 | $5.57 | $5.36 | $5.50 | $5.28 | 72,831 |
| 2020-02-24 | $5.53 | $5.54 | $5.49 | $5.49 | $5.27 | 43,976 |
| 2020-02-21 | $5.72 | $5.77 | $5.71 | $5.75 | $5.52 | 47,390 |
| 2020-02-20 | $5.54 | $5.55 | $5.47 | $5.48 | $5.26 | 25,768 |
| 2020-02-19 | $5.60 | $5.60 | $5.55 | $5.56 | $5.33 | 113,468 |
| 2020-02-18 | $5.51 | $5.58 | $5.51 | $5.55 | $5.32 | 48,785 |
| 2020-02-14 | $5.63 | $5.63 | $5.53 | $5.58 | $5.35 | 45,409 |
| 2020-02-13 | $5.65 | $5.66 | $5.61 | $5.61 | $5.38 | 56,686 |
| 2020-02-12 | $5.46 | $5.49 | $5.44 | $5.47 | $5.25 | 72,239 |
| 2020-02-11 | $5.38 | $5.41 | $5.35 | $5.35 | $5.13 | 83,344 |
| 2020-02-10 | $5.28 | $5.33 | $5.28 | $5.30 | $5.08 | 36,703 |
| 2020-02-07 | $5.37 | $5.38 | $5.33 | $5.33 | $5.12 | 61,767 |
| 2020-02-06 | $5.43 | $5.46 | $5.42 | $5.44 | $5.22 | 241,470 |
| 2020-02-05 | $5.33 | $5.35 | $5.31 | $5.32 | $5.10 | 45,048 |
| 2020-02-04 | $5.34 | $5.39 | $5.30 | $5.32 | $5.10 | 73,048 |
| 2020-02-03 | $5.25 | $5.30 | $5.24 | $5.24 | $5.03 | 183,889 |
| 2020-01-31 | $5.35 | $5.36 | $5.25 | $5.25 | $5.04 | 48,757 |
| 2020-01-30 | $5.50 | $5.58 | $5.50 | $5.50 | $5.28 | 78,677 |
| 2020-01-29 | $5.59 | $5.66 | $5.56 | $5.62 | $5.39 | 85,756 |
| 2020-01-28 | $5.45 | $5.51 | $5.43 | $5.49 | $5.27 | 95,803 |
| 2020-01-27 | $5.42 | $5.42 | $5.35 | $5.39 | $5.17 | 50,613 |
| 2020-01-24 | $5.52 | $5.53 | $5.46 | $5.48 | $5.26 | 209,834 |
| 2020-01-23 | $5.45 | $5.47 | $5.40 | $5.40 | $5.18 | 30,962 |
| 2020-01-22 | $5.47 | $5.51 | $5.46 | $5.46 | $5.24 | 63,131 |
| 2020-01-21 | $5.60 | $5.60 | $5.56 | $5.58 | $5.35 | 65,417 |
| 2020-01-17 | $5.63 | $5.68 | $5.61 | $5.62 | $5.39 | 82,414 |
| 2020-01-16 | $5.61 | $5.66 | $5.58 | $5.65 | $5.42 | 27,808 |
| 2020-01-15 | $5.61 | $5.61 | $5.56 | $5.56 | $5.33 | 33,362 |
| 2020-01-14 | $5.69 | $5.69 | $5.65 | $5.66 | $5.43 | 32,102 |
| 2020-01-13 | $5.69 | $5.70 | $5.59 | $5.59 | $5.36 | 84,025 |
| 2020-01-10 | $5.77 | $5.82 | $5.76 | $5.76 | $5.53 | 63,950 |
| 2020-01-09 | $5.84 | $5.84 | $5.77 | $5.77 | $5.54 | 22,575 |
| 2020-01-08 | $5.85 | $5.90 | $5.82 | $5.86 | $5.62 | 26,467 |
| 2020-01-07 | $6.05 | $6.05 | $6.02 | $6.02 | $5.78 | 52,680 |
| 2020-01-06 | $6.10 | $6.16 | $6.09 | $6.12 | $5.87 | 25,484 |
| 2020-01-03 | $6.16 | $6.18 | $6.14 | $6.16 | $5.91 | 19,921 |
| 2020-01-02 | $6.23 | $6.25 | $6.19 | $6.20 | $5.95 | 42,693 |
| 2019-12-31 | $6.15 | $6.23 | $6.15 | $6.18 | $5.93 | 57,281 |
| 2019-12-30 | $6.21 | $6.21 | $6.15 | $6.15 | $5.90 | 135,255 |
| 2019-12-27 | $6.24 | $6.26 | $6.20 | $6.21 | $5.96 | 24,779 |
| 2019-12-26 | $6.31 | $6.36 | $6.27 | $6.32 | $6.06 | 23,211 |
| 2019-12-24 | $6.26 | $6.32 | $6.26 | $6.32 | $6.06 | 24,872 |
| 2019-12-23 | $6.31 | $6.32 | $6.28 | $6.28 | $6.02 | 51,008 |
| 2019-12-20 | $6.25 | $6.32 | $6.25 | $6.28 | $6.02 | 34,252 |
| 2019-12-19 | $6.11 | $6.20 | $6.11 | $6.15 | $5.90 | 45,261 |
| 2019-12-18 | $6.15 | $6.19 | $6.14 | $6.17 | $5.91 | 35,039 |
| 2019-12-17 | $6.16 | $6.16 | $6.13 | $6.13 | $5.88 | 53,909 |
| 2019-12-16 | $6.10 | $6.12 | $6.09 | $6.11 | $5.86 | 32,289 |
| 2019-12-13 | $6.10 | $6.14 | $6.05 | $6.06 | $5.81 | 56,741 |
| 2019-12-12 | $6.17 | $6.18 | $6.09 | $6.15 | $5.90 | 42,861 |
| 2019-12-11 | $6.05 | $6.15 | $6.04 | $6.08 | $5.83 | 47,897 |
| 2019-12-10 | $6.02 | $6.08 | $6.00 | $6.04 | $5.79 | 72,463 |
| 2019-12-09 | $6.00 | $6.03 | $5.98 | $5.98 | $5.74 | 65,827 |
| 2019-12-06 | $6.08 | $6.10 | $6.03 | $6.06 | $5.81 | 43,992 |
| 2019-12-05 | $6.13 | $6.14 | $6.06 | $6.09 | $5.84 | 83,048 |
| 2019-12-04 | $6.11 | $6.17 | $6.11 | $6.12 | $5.87 | 81,048 |
| 2019-12-03 | $6.06 | $6.09 | $6.01 | $6.07 | $5.82 | 22,838 |
| 2019-12-02 | $6.11 | $6.11 | $6.05 | $6.07 | $5.82 | 87,863 |
| 2019-11-29 | $6.20 | $6.23 | $6.18 | $6.18 | $5.93 | 18,581 |
| 2019-11-27 | $6.25 | $6.25 | $6.22 | $6.22 | $5.97 | 52,065 |
| 2019-11-26 | $6.36 | $6.38 | $6.34 | $6.36 | $6.10 | 31,630 |
| 2019-11-25 | $6.34 | $6.39 | $6.32 | $6.34 | $6.08 | 63,523 |
| 2019-11-22 | $6.40 | $6.42 | $6.38 | $6.38 | $6.12 | 28,792 |
| 2019-11-21 | $6.38 | $6.40 | $6.37 | $6.40 | $6.14 | 46,258 |
| 2019-11-20 | $6.06 | $6.23 | $6.06 | $6.17 | $5.92 | 88,116 |
| 2019-11-19 | $6.05 | $6.08 | $6.03 | $6.04 | $5.80 | 36,245 |
| 2019-11-18 | $5.98 | $6.00 | $5.94 | $5.96 | $5.72 | 60,920 |
| 2019-11-15 | $5.95 | $5.99 | $5.94 | $5.94 | $5.70 | 111,857 |
| 2019-11-14 | $5.95 | $5.96 | $5.88 | $5.90 | $5.66 | 115,506 |
| 2019-11-13 | $5.82 | $5.86 | $5.81 | $5.81 | $5.57 | 44,268 |
| 2019-11-12 | $5.82 | $5.88 | $5.82 | $5.82 | $5.58 | 27,634 |
| 2019-11-11 | $5.79 | $5.83 | $5.76 | $5.78 | $5.54 | 21,733 |
| 2019-11-08 | $5.93 | $5.93 | $5.87 | $5.89 | $5.65 | 51,497 |
| 2019-11-07 | $5.76 | $5.85 | $5.75 | $5.80 | $5.56 | 39,435 |
| 2019-11-06 | $5.81 | $5.82 | $5.75 | $5.75 | $5.52 | 41,337 |
| 2019-11-05 | $5.79 | $5.80 | $5.75 | $5.75 | $5.52 | 65,569 |
| 2019-11-04 | $5.85 | $5.89 | $5.83 | $5.86 | $5.62 | 282,464 |
| 2019-11-01 | $5.78 | $5.84 | $5.77 | $5.80 | $5.56 | 73,190 |
| 2019-10-31 | $5.76 | $5.82 | $5.74 | $5.78 | $5.54 | 146,284 |
| 2019-10-30 | $5.80 | $5.83 | $5.75 | $5.76 | $5.53 | 37,907 |
| 2019-10-29 | $5.82 | $5.86 | $5.82 | $5.82 | $5.58 | 19,494 |
| 2019-10-28 | $5.86 | $5.90 | $5.86 | $5.88 | $5.64 | 35,128 |
| 2019-10-25 | $5.87 | $5.89 | $5.85 | $5.89 | $5.65 | 31,165 |
| 2019-10-24 | $5.90 | $5.90 | $5.83 | $5.85 | $5.61 | 41,083 |
| 2019-10-23 | $5.95 | $5.95 | $5.90 | $5.95 | $5.71 | 41,171 |
| 2019-10-22 | $5.96 | $5.98 | $5.91 | $5.95 | $5.71 | 26,936 |
| 2019-10-21 | $5.99 | $5.99 | $5.93 | $5.98 | $5.74 | 68,103 |
| 2019-10-18 | $5.95 | $5.99 | $5.89 | $5.92 | $5.68 | 68,730 |
| 2019-10-17 | $5.99 | $6.00 | $5.93 | $5.97 | $5.73 | 41,377 |
| 2019-10-16 | $5.93 | $5.95 | $5.91 | $5.91 | $5.67 | 34,463 |
| 2019-10-15 | $5.82 | $5.94 | $5.82 | $5.90 | $5.66 | 20,277 |
| 2019-10-14 | $5.86 | $5.89 | $5.83 | $5.83 | $5.59 | 39,691 |
| 2019-10-11 | $5.90 | $5.93 | $5.86 | $5.91 | $5.67 | 122,051 |
| 2019-10-10 | $5.76 | $5.88 | $5.75 | $5.83 | $5.59 | 527,475 |
| 2019-10-09 | $5.65 | $5.70 | $5.64 | $5.66 | $5.43 | 48,167 |
| 2019-10-08 | $5.46 | $5.64 | $5.43 | $5.53 | $5.31 | 141,549 |
| 2019-10-07 | $5.49 | $5.51 | $5.46 | $5.50 | $5.27 | 20,732 |
| 2019-10-04 | $5.35 | $5.45 | $5.35 | $5.41 | $5.19 | 75,172 |
| 2019-10-03 | $5.41 | $5.45 | $5.37 | $5.45 | $5.23 | 101,087 |
| 2019-10-02 | $5.44 | $5.47 | $5.34 | $5.34 | $5.12 | 62,130 |
| 2019-10-01 | $5.69 | $5.70 | $5.62 | $5.65 | $5.42 | 114,781 |
| 2019-09-30 | $5.62 | $5.68 | $5.62 | $5.63 | $5.40 | 403,567 |
| 2019-09-27 | $5.59 | $5.63 | $5.59 | $5.60 | $5.38 | 65,580 |
| 2019-09-26 | $5.60 | $5.63 | $5.51 | $5.53 | $5.31 | 62,301 |
| 2019-09-25 | $5.55 | $5.63 | $5.54 | $5.61 | $5.38 | 150,327 |
| 2019-09-24 | $5.61 | $5.62 | $5.56 | $5.56 | $5.33 | 70,800 |
| 2019-09-23 | $5.60 | $5.60 | $5.57 | $5.57 | $5.34 | 55,649 |
| 2019-09-20 | $5.75 | $5.77 | $5.66 | $5.66 | $5.43 | 55,286 |
| 2019-09-19 | $5.74 | $5.75 | $5.70 | $5.70 | $5.47 | 62,686 |
| 2019-09-18 | $5.60 | $5.63 | $5.57 | $5.63 | $5.40 | 69,461 |
| 2019-09-17 | $5.55 | $5.58 | $5.53 | $5.54 | $5.31 | 39,864 |
| 2019-09-16 | $5.68 | $5.68 | $5.60 | $5.61 | $5.38 | 71,684 |
| 2019-09-13 | $5.73 | $5.74 | $5.69 | $5.69 | $5.46 | 56,986 |
| 2019-09-12 | $5.60 | $5.67 | $5.59 | $5.61 | $5.38 | 42,468 |
| 2019-09-11 | $5.52 | $5.56 | $5.52 | $5.53 | $5.31 | 47,809 |
| 2019-09-10 | $5.49 | $5.54 | $5.49 | $5.50 | $5.28 | 53,617 |
| 2019-09-09 | $5.47 | $5.49 | $5.44 | $5.49 | $5.27 | 175,031 |
| 2019-09-06 | $5.44 | $5.46 | $5.41 | $5.41 | $5.19 | 52,008 |
| 2019-09-05 | $5.43 | $5.44 | $5.35 | $5.35 | $5.13 | 46,116 |
| 2019-09-04 | $5.42 | $5.44 | $5.37 | $5.37 | $5.15 | 92,292 |
| 2019-09-03 | $5.29 | $5.34 | $5.26 | $5.34 | $5.12 | 110,039 |
| 2019-08-30 | $5.32 | $5.32 | $5.25 | $5.27 | $5.06 | 113,057 |
| 2019-08-29 | $5.38 | $5.38 | $5.25 | $5.28 | $5.07 | 155,349 |
| 2019-08-28 | $5.17 | $5.21 | $5.13 | $5.16 | $4.95 | 107,601 |
| 2019-08-27 | $5.11 | $5.13 | $5.08 | $5.09 | $4.88 | 472,339 |
| 2019-08-26 | $5.06 | $5.07 | $5.02 | $5.03 | $4.83 | 126,137 |
| 2019-08-23 | $5.04 | $5.07 | $4.94 | $4.94 | $4.74 | 93,501 |
| 2019-08-22 | $5.10 | $5.11 | $5.02 | $5.06 | $4.85 | 91,734 |
| 2019-08-21 | $4.99 | $5.03 | $4.97 | $4.98 | $4.78 | 65,790 |
| 2019-08-20 | $4.93 | $4.95 | $4.89 | $4.89 | $4.69 | 313,266 |
| 2019-08-19 | $5.04 | $5.04 | $4.97 | $4.98 | $4.78 | 132,759 |
| 2019-08-16 | $4.87 | $4.90 | $4.82 | $4.88 | $4.68 | 269,761 |
| 2019-08-15 | $4.88 | $4.88 | $4.80 | $4.82 | $4.62 | 201,985 |
| 2019-08-14 | $4.89 | $4.89 | $4.82 | $4.82 | $4.62 | 120,723 |
| 2019-08-13 | $5.03 | $5.03 | $4.96 | $5.00 | $4.80 | 166,510 |
| 2019-08-12 | $5.08 | $5.09 | $5.04 | $5.06 | $4.85 | 111,692 |
| 2019-08-09 | $5.15 | $5.16 | $5.09 | $5.09 | $4.88 | 64,296 |
| 2019-08-08 | $5.39 | $5.44 | $5.36 | $5.36 | $5.14 | 160,069 |
| 2019-08-07 | $5.35 | $5.39 | $5.33 | $5.38 | $5.16 | 179,932 |
| 2019-08-06 | $5.43 | $5.45 | $5.35 | $5.37 | $5.15 | 134,254 |
| 2019-08-05 | $5.42 | $5.45 | $5.36 | $5.36 | $5.14 | 89,586 |
| 2019-08-02 | $5.53 | $5.55 | $5.49 | $5.49 | $5.27 | 31,387 |
| 2019-08-01 | $5.57 | $5.66 | $5.53 | $5.64 | $5.41 | 100,575 |
| 2019-07-31 | $5.64 | $5.66 | $5.56 | $5.56 | $5.33 | 45,972 |
| 2019-07-30 | $5.60 | $5.61 | $5.56 | $5.58 | $5.35 | 93,552 |
| 2019-07-29 | $5.80 | $5.81 | $5.77 | $5.77 | $5.54 | 55,596 |
| 2019-07-26 | $5.63 | $5.72 | $5.63 | $5.70 | $5.47 | 127,246 |
| 2019-07-25 | $5.50 | $5.50 | $5.46 | $5.49 | $5.27 | 26,062 |
| 2019-07-24 | $5.49 | $5.50 | $5.47 | $5.50 | $5.28 | 41,601 |
| 2019-07-23 | $5.50 | $5.51 | $5.46 | $5.51 | $5.29 | 309,649 |
| 2019-07-22 | $5.48 | $5.50 | $5.45 | $5.47 | $5.24 | 197,433 |
| 2019-07-19 | $5.51 | $5.52 | $5.48 | $5.48 | $5.26 | 244,819 |
| 2019-07-18 | $5.65 | $5.70 | $5.64 | $5.66 | $5.43 | 174,222 |
| 2019-07-17 | $5.65 | $5.66 | $5.59 | $5.64 | $5.41 | 294,902 |
| 2019-07-16 | $5.64 | $5.66 | $5.58 | $5.59 | $5.36 | 168,068 |
| 2019-07-15 | $5.65 | $5.70 | $5.62 | $5.63 | $5.40 | 280,832 |
| 2019-07-12 | $5.65 | $5.66 | $5.61 | $5.63 | $5.40 | 261,250 |
| 2019-07-11 | $5.60 | $5.64 | $5.54 | $5.60 | $5.37 | 281,802 |
| 2019-07-10 | $5.60 | $5.63 | $5.55 | $5.61 | $5.38 | 124,385 |
| 2019-07-09 | $5.58 | $5.59 | $5.52 | $5.59 | $5.36 | 105,793 |
| 2019-07-08 | $5.50 | $5.99 | $5.10 | $5.88 | $5.64 | 3,432 |
Telecom Italia S.p.A. ADR (Representing 10 ) (TIIAY) News Headlines
Recent Telecom Italia S.p.A. ADR (Representing 10 ) (TIIAY) News
Similar Companies to Telecom Italia S.p.A. ADR (Representing 10 ) (TIIAY) 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 | -- | -- | -- |