Ucloudlink Group Inc (UCL) Exchange: NASDAQ
Data as of April 25, 2024
$1.41 ($0.04) 2.92%
Ucloudlink Group Inc - Daily Information
Click for more stock information on Ucloudlink Group Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $1.38 |
| Previous Close | $1.41 |
| High | $1.43 |
| Low | $1.30 |
| Adjusted Open | $1.38 |
| Previous Adjusted Close | $1.41 |
| Adjusted High | $1.43 |
| Adjusted Low | $1.30 |
About Ucloudlink Group Inc (UCL)
Ucloudlink Group Inc (UCL) is a leading global mobile internet and telecom service provider. Founded in 2014, UCL began as an aggregator of mobile data services, quickly becoming one of the largest mobile operators in the world by providing a range of cloud-based mobile data services for both consumer and enterprise customers. UCL has grown rapidly since its inception, expanding its global footprint to over 90 countries, with over 2 million customers and with more than 1.2 million users accessing its services every month. UCLâs Global Network Platform offers customers low-cost and high-quality international mobile data for devices such as smartphones and tablets. Customers can also get access to powerful global roaming services, such as Super WiFi and mobile hotspots, which can provide them with high-speed, reliable mobile connectivity across partner networks. UCL goes beyond just providing excellent mobile data services and is expanding into a full-stack mobile internet service provider, offering a range of products and services such as mobile VoIP, mobile e-commerce, and mobile security services. UCL has also raised over $570 million in finance in the past five years, demonstrating the companyâs commitment to global growth and customer satisfaction.
Invest in Ucloudlink Group Inc (UCL)
Historical Stock Data for Ucloudlink Group Inc (UCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $1.38 | $1.43 | $1.30 | $1.41 | $1.41 | 26,566 |
| 2024-04-24 | $1.41 | $1.41 | $1.37 | $1.37 | $1.37 | 3,325 |
| 2024-04-23 | $1.38 | $1.47 | $1.38 | $1.44 | $1.44 | 4,030 |
| 2024-04-22 | $1.32 | $1.50 | $1.32 | $1.37 | $1.37 | 10,041 |
| 2024-04-19 | $1.38 | $1.38 | $1.31 | $1.32 | $1.32 | 4,142 |
| 2024-04-18 | $1.36 | $1.41 | $1.36 | $1.38 | $1.38 | 1,040 |
| 2024-04-17 | $1.51 | $1.51 | $1.41 | $1.41 | $1.41 | 2,980 |
| 2024-04-16 | $1.37 | $1.56 | $1.37 | $1.51 | $1.51 | 23,005 |
| 2024-04-15 | $1.52 | $1.53 | $1.42 | $1.46 | $1.46 | 9,741 |
| 2024-04-12 | $1.53 | $1.72 | $1.52 | $1.55 | $1.55 | 3,802 |
| 2024-04-11 | $1.55 | $1.73 | $1.55 | $1.59 | $1.59 | 52,127 |
| 2024-04-10 | $1.59 | $1.69 | $1.45 | $1.45 | $1.45 | 997,826 |
| 2024-04-09 | $1.56 | $1.80 | $1.50 | $1.60 | $1.60 | 28,480 |
| 2024-04-08 | $1.53 | $1.57 | $1.53 | $1.56 | $1.56 | 10,459 |
| 2024-04-05 | $1.51 | $1.53 | $1.51 | $1.52 | $1.52 | 6,638 |
| 2024-04-04 | $1.50 | $1.55 | $1.50 | $1.54 | $1.54 | 2,254 |
| 2024-04-03 | $1.50 | $1.54 | $1.50 | $1.54 | $1.54 | 16,287 |
| 2024-04-02 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 5,043 |
| 2024-04-01 | $1.55 | $1.58 | $1.50 | $1.50 | $1.50 | 11,672 |
| 2024-03-28 | $1.60 | $1.61 | $1.51 | $1.57 | $1.57 | 79,033 |
| 2024-03-27 | $1.54 | $1.69 | $1.53 | $1.60 | $1.60 | 500,428 |
| 2024-03-26 | $1.59 | $1.59 | $1.51 | $1.51 | $1.51 | 2,667 |
| 2024-03-25 | $1.58 | $1.59 | $1.51 | $1.52 | $1.52 | 10,810 |
| 2024-03-22 | $1.60 | $1.61 | $1.49 | $1.61 | $1.61 | 39,494 |
| 2024-03-21 | $1.82 | $1.83 | $1.62 | $1.62 | $1.62 | 17,329 |
| 2024-03-20 | $1.64 | $1.89 | $1.64 | $1.74 | $1.74 | 128,660 |
| 2024-03-19 | $1.60 | $1.74 | $1.58 | $1.66 | $1.66 | 114,730 |
| 2024-03-18 | $1.46 | $1.62 | $1.46 | $1.57 | $1.57 | 75,163 |
| 2024-03-15 | $1.47 | $1.50 | $1.42 | $1.42 | $1.42 | 9,398 |
| 2024-03-14 | $1.50 | $1.55 | $1.30 | $1.45 | $1.45 | 59,518 |
| 2024-03-13 | $1.83 | $1.83 | $1.53 | $1.56 | $1.56 | 55,134 |
| 2024-03-12 | $1.55 | $1.84 | $1.54 | $1.68 | $1.68 | 40,873 |
| 2024-03-11 | $1.51 | $1.58 | $1.51 | $1.58 | $1.58 | 1,989 |
| 2024-03-08 | $1.59 | $1.59 | $1.49 | $1.51 | $1.51 | 3,846 |
| 2024-03-07 | $1.55 | $1.59 | $1.55 | $1.57 | $1.57 | 2,809 |
| 2024-03-06 | $1.50 | $1.60 | $1.50 | $1.50 | $1.50 | 3,133 |
| 2024-03-05 | $1.55 | $1.62 | $1.50 | $1.50 | $1.50 | 14,476 |
| 2024-03-04 | $1.50 | $1.66 | $1.50 | $1.53 | $1.53 | 17,172 |
| 2024-03-01 | $1.49 | $1.64 | $1.45 | $1.48 | $1.48 | 27,378 |
| 2024-02-29 | $1.45 | $1.52 | $1.45 | $1.47 | $1.47 | 6,052 |
| 2024-02-28 | $1.50 | $1.58 | $1.45 | $1.48 | $1.48 | 18,772 |
| 2024-02-27 | $1.53 | $1.68 | $1.53 | $1.62 | $1.62 | 5,655 |
| 2024-02-26 | $1.78 | $1.79 | $1.48 | $1.53 | $1.53 | 41,744 |
| 2024-02-23 | $1.73 | $1.77 | $1.73 | $1.76 | $1.76 | 1,837 |
| 2024-02-22 | $1.80 | $1.80 | $1.75 | $1.75 | $1.75 | 5,650 |
| 2024-02-21 | $1.77 | $1.84 | $1.75 | $1.80 | $1.80 | 7,586 |
| 2024-02-20 | $1.73 | $1.87 | $1.73 | $1.77 | $1.77 | 4,687 |
| 2024-02-16 | $1.90 | $1.91 | $1.66 | $1.79 | $1.79 | 19,434 |
| 2024-02-15 | $1.66 | $1.78 | $1.66 | $1.78 | $1.78 | 5,682 |
| 2024-02-14 | $1.80 | $1.80 | $1.70 | $1.70 | $1.70 | 3,829 |
| 2024-02-13 | $1.79 | $1.80 | $1.54 | $1.78 | $1.78 | 18,003 |
| 2024-02-12 | $1.43 | $1.80 | $1.43 | $1.71 | $1.71 | 49,617 |
| 2024-02-09 | $1.24 | $1.46 | $1.24 | $1.43 | $1.43 | 14,100 |
| 2024-02-08 | $1.44 | $1.44 | $1.32 | $1.32 | $1.32 | 1,023 |
| 2024-02-07 | $1.34 | $1.37 | $1.34 | $1.37 | $1.37 | 929 |
| 2024-02-06 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 11,318 |
| 2024-02-05 | $1.39 | $1.39 | $1.32 | $1.32 | $1.32 | 3,399 |
| 2024-02-02 | $1.37 | $1.37 | $1.32 | $1.32 | $1.32 | 2,365 |
| 2024-02-01 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 3,631 |
| 2024-01-31 | $1.45 | $1.45 | $1.36 | $1.36 | $1.36 | 2,598 |
| 2024-01-30 | $1.40 | $1.50 | $1.40 | $1.49 | $1.49 | 3,406 |
| 2024-01-29 | $1.38 | $1.48 | $1.36 | $1.40 | $1.40 | 19,280 |
| 2024-01-26 | $1.34 | $1.34 | $1.30 | $1.31 | $1.31 | 5,349 |
| 2024-01-25 | $1.45 | $1.46 | $1.29 | $1.32 | $1.32 | 33,508 |
| 2024-01-24 | $1.45 | $1.45 | $1.41 | $1.42 | $1.42 | 2,070 |
| 2024-01-23 | $1.41 | $1.46 | $1.41 | $1.45 | $1.45 | 2,191 |
| 2024-01-22 | $1.49 | $1.50 | $1.41 | $1.41 | $1.41 | 15,799 |
| 2024-01-19 | $1.57 | $1.57 | $1.46 | $1.46 | $1.46 | 4,674 |
| 2024-01-18 | $1.45 | $1.63 | $1.45 | $1.63 | $1.63 | 11,766 |
| 2024-01-17 | $1.51 | $1.63 | $1.46 | $1.49 | $1.49 | 2,706 |
| 2024-01-16 | $1.59 | $1.63 | $1.50 | $1.51 | $1.51 | 3,214 |
| 2024-01-12 | $1.63 | $1.63 | $1.56 | $1.56 | $1.56 | 1,502 |
| 2024-01-11 | $1.62 | $1.62 | $1.52 | $1.62 | $1.62 | 9,711 |
| 2024-01-10 | $1.70 | $1.70 | $1.57 | $1.57 | $1.57 | 4,667 |
| 2024-01-09 | $1.84 | $1.84 | $1.61 | $1.61 | $1.61 | 1,070 |
| 2024-01-08 | $1.79 | $1.79 | $1.70 | $1.71 | $1.71 | 19,581 |
| 2024-01-05 | $1.70 | $1.89 | $1.70 | $1.89 | $1.89 | 7,020 |
| 2024-01-04 | $1.83 | $1.90 | $1.70 | $1.90 | $1.90 | 6,588 |
| 2024-01-03 | $1.80 | $1.83 | $1.78 | $1.83 | $1.83 | 1,831 |
| 2024-01-02 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 474 |
| 2023-12-29 | $1.81 | $1.85 | $1.75 | $1.75 | $1.75 | 9,708 |
| 2023-12-28 | $1.78 | $1.81 | $1.78 | $1.81 | $1.81 | 4,790 |
| 2023-12-27 | $1.81 | $1.83 | $1.75 | $1.79 | $1.79 | 6,520 |
| 2023-12-26 | $1.63 | $1.86 | $1.63 | $1.73 | $1.73 | 10,110 |
| 2023-12-22 | $1.98 | $1.98 | $1.76 | $1.96 | $1.96 | 11,181 |
| 2023-12-21 | $2.18 | $2.18 | $2.00 | $2.00 | $2.00 | 5,752 |
| 2023-12-20 | $2.21 | $2.21 | $2.18 | $2.18 | $2.18 | 1,331 |
| 2023-12-19 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 461 |
| 2023-12-18 | $2.37 | $2.37 | $2.23 | $2.33 | $2.33 | 1,401 |
| 2023-12-15 | $2.39 | $2.39 | $2.37 | $2.37 | $2.37 | 756 |
| 2023-12-14 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 106 |
| 2023-12-13 | $2.12 | $2.30 | $2.12 | $2.29 | $2.29 | 4,671 |
| 2023-12-12 | $2.28 | $2.36 | $2.14 | $2.14 | $2.14 | 1,198 |
| 2023-12-11 | $2.41 | $2.42 | $2.27 | $2.27 | $2.27 | 2,666 |
| 2023-12-08 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 280 |
| 2023-12-07 | $2.56 | $2.56 | $2.32 | $2.53 | $2.53 | 905 |
| 2023-12-06 | $2.19 | $2.54 | $2.13 | $2.54 | $2.54 | 5,188 |
| 2023-12-05 | $2.19 | $2.34 | $2.19 | $2.34 | $2.34 | 694 |
| 2023-12-04 | $2.47 | $2.47 | $2.32 | $2.35 | $2.35 | 2,521 |
| 2023-12-01 | $2.30 | $2.40 | $2.30 | $2.40 | $2.40 | 1,140 |
| 2023-11-30 | $2.14 | $2.34 | $2.11 | $2.27 | $2.27 | 3,769 |
| 2023-11-29 | $2.27 | $2.28 | $2.27 | $2.28 | $2.28 | 1,108 |
| 2023-11-28 | $2.16 | $2.34 | $2.16 | $2.28 | $2.28 | 1,369 |
| 2023-11-27 | $2.08 | $2.38 | $2.08 | $2.19 | $2.19 | 5,636 |
| 2023-11-24 | $2.48 | $2.51 | $2.48 | $2.49 | $2.49 | 4,639 |
| 2023-11-22 | $2.18 | $2.50 | $2.17 | $2.48 | $2.48 | 8,019 |
| 2023-11-21 | $2.20 | $2.20 | $2.04 | $2.18 | $2.18 | 10,166 |
| 2023-11-20 | $2.34 | $2.34 | $2.22 | $2.22 | $2.22 | 3,559 |
| 2023-11-17 | $2.37 | $2.37 | $2.15 | $2.18 | $2.18 | 8,253 |
| 2023-11-16 | $2.51 | $2.51 | $2.30 | $2.30 | $2.30 | 5,122 |
| 2023-11-15 | $2.94 | $2.96 | $2.51 | $2.56 | $2.56 | 17,209 |
| 2023-11-14 | $2.70 | $2.88 | $2.60 | $2.71 | $2.71 | 35,635 |
| 2023-11-13 | $2.32 | $2.75 | $2.31 | $2.64 | $2.64 | 48,084 |
| 2023-11-10 | $2.15 | $2.32 | $2.15 | $2.27 | $2.27 | 13,574 |
| 2023-11-09 | $1.81 | $2.19 | $1.80 | $1.95 | $1.95 | 22,812 |
| 2023-11-08 | $1.87 | $1.87 | $1.70 | $1.70 | $1.70 | 1,247 |
| 2023-11-07 | $2.00 | $2.00 | $1.79 | $1.79 | $1.79 | 5,673 |
| 2023-11-06 | $1.68 | $1.84 | $1.68 | $1.74 | $1.74 | 10,105 |
| 2023-11-03 | $1.35 | $1.57 | $1.34 | $1.52 | $1.52 | 5,066 |
| 2023-11-02 | $1.28 | $1.69 | $1.28 | $1.30 | $1.30 | 7,337 |
| 2023-11-01 | $1.28 | $1.28 | $1.20 | $1.20 | $1.20 | 13,227 |
| 2023-10-31 | $1.60 | $1.60 | $1.17 | $1.17 | $1.17 | 38,898 |
| 2023-10-30 | $1.59 | $1.59 | $1.58 | $1.58 | $1.58 | 2,154 |
| 2023-10-27 | $1.68 | $1.68 | $1.58 | $1.58 | $1.58 | 2,755 |
| 2023-10-26 | $1.69 | $1.75 | $1.65 | $1.65 | $1.65 | 2,151 |
| 2023-10-25 | $1.65 | $1.69 | $1.65 | $1.69 | $1.69 | 1,193 |
| 2023-10-24 | $1.75 | $1.88 | $1.75 | $1.75 | $1.75 | 5,372 |
| 2023-10-23 | $1.90 | $1.90 | $1.60 | $1.65 | $1.65 | 16,648 |
| 2023-10-20 | $1.91 | $1.94 | $1.90 | $1.90 | $1.90 | 3,830 |
| 2023-10-19 | $1.93 | $1.93 | $1.90 | $1.90 | $1.90 | 3,682 |
| 2023-10-18 | $2.00 | $2.00 | $1.93 | $1.94 | $1.94 | 997 |
| 2023-10-17 | $1.93 | $2.04 | $1.93 | $2.04 | $2.04 | 590 |
| 2023-10-16 | $2.01 | $2.11 | $1.90 | $2.09 | $2.09 | 12,869 |
| 2023-10-13 | $1.95 | $2.00 | $1.95 | $2.00 | $2.00 | 2,144 |
| 2023-10-12 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 593 |
| 2023-10-11 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 417 |
| 2023-10-10 | $1.94 | $2.13 | $1.92 | $2.13 | $2.13 | 3,415 |
| 2023-10-09 | $1.85 | $2.04 | $1.85 | $1.91 | $1.91 | 660 |
| 2023-10-06 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 631 |
| 2023-10-05 | $2.09 | $2.09 | $1.91 | $2.01 | $2.01 | 1,481 |
| 2023-10-04 | $1.91 | $2.09 | $1.91 | $2.09 | $2.09 | 653 |
| 2023-10-03 | $2.05 | $2.05 | $1.89 | $1.89 | $1.89 | 5,792 |
| 2023-10-02 | $2.07 | $2.14 | $2.05 | $2.14 | $2.14 | 835 |
| 2023-09-29 | $2.11 | $2.20 | $2.11 | $2.12 | $2.12 | 1,292 |
| 2023-09-28 | $2.10 | $2.11 | $2.10 | $2.10 | $2.10 | 711 |
| 2023-09-27 | $2.11 | $2.13 | $2.10 | $2.13 | $2.13 | 2,096 |
| 2023-09-26 | $2.24 | $2.28 | $2.12 | $2.28 | $2.28 | 1,276 |
| 2023-09-25 | $2.27 | $2.29 | $2.20 | $2.20 | $2.20 | 1,686 |
| 2023-09-22 | $2.10 | $2.27 | $2.10 | $2.27 | $2.27 | 1,056 |
| 2023-09-21 | $2.34 | $2.35 | $2.14 | $2.15 | $2.15 | 1,309 |
| 2023-09-20 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 469 |
| 2023-09-19 | $2.25 | $2.25 | $2.16 | $2.17 | $2.17 | 9,127 |
| 2023-09-18 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 1,200 |
| 2023-09-15 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 373 |
| 2023-09-14 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 364 |
| 2023-09-13 | $2.22 | $2.30 | $2.13 | $2.23 | $2.23 | 3,371 |
| 2023-09-12 | $2.30 | $2.30 | $2.25 | $2.25 | $2.25 | 6,329 |
| 2023-09-11 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 975 |
| 2023-09-08 | $2.29 | $2.50 | $2.07 | $2.15 | $2.15 | 3,986 |
| 2023-09-07 | $2.38 | $2.42 | $2.32 | $2.41 | $2.41 | 1,475 |
| 2023-09-06 | $2.40 | $2.54 | $2.40 | $2.46 | $2.46 | 3,562 |
| 2023-09-05 | $2.39 | $2.57 | $2.39 | $2.43 | $2.43 | 9,612 |
| 2023-09-01 | $2.29 | $2.30 | $2.29 | $2.29 | $2.29 | 1,931 |
| 2023-08-31 | $2.28 | $2.29 | $2.25 | $2.29 | $2.29 | 4,848 |
| 2023-08-30 | $2.18 | $2.24 | $2.17 | $2.23 | $2.23 | 8,792 |
| 2023-08-29 | $2.11 | $2.18 | $2.11 | $2.18 | $2.18 | 3,381 |
| 2023-08-28 | $2.16 | $2.26 | $2.06 | $2.16 | $2.16 | 9,807 |
| 2023-08-25 | $2.28 | $2.28 | $2.25 | $2.25 | $2.25 | 5,003 |
| 2023-08-24 | $2.41 | $2.42 | $2.10 | $2.29 | $2.29 | 19,937 |
| 2023-08-23 | $2.50 | $2.54 | $2.41 | $2.41 | $2.41 | 9,742 |
| 2023-08-22 | $2.59 | $2.59 | $2.45 | $2.50 | $2.50 | 33,015 |
| 2023-08-21 | $2.64 | $2.64 | $2.51 | $2.64 | $2.64 | 12,139 |
| 2023-08-18 | $2.51 | $2.74 | $2.51 | $2.60 | $2.60 | 3,606 |
| 2023-08-17 | $2.61 | $2.94 | $2.51 | $2.57 | $2.57 | 25,389 |
| 2023-08-16 | $2.50 | $2.89 | $2.50 | $2.74 | $2.74 | 5,262 |
| 2023-08-15 | $2.90 | $3.21 | $2.84 | $3.09 | $3.09 | 5,220 |
| 2023-08-14 | $2.86 | $2.99 | $2.72 | $2.99 | $2.99 | 3,018 |
| 2023-08-11 | $3.07 | $3.22 | $2.54 | $2.96 | $2.96 | 55,986 |
| 2023-08-10 | $3.24 | $3.28 | $3.09 | $3.13 | $3.13 | 3,012 |
| 2023-08-09 | $3.06 | $3.10 | $2.95 | $3.09 | $3.09 | 13,542 |
| 2023-08-08 | $3.15 | $3.18 | $3.00 | $3.06 | $3.06 | 7,994 |
| 2023-08-07 | $3.35 | $3.35 | $3.10 | $3.15 | $3.15 | 3,438 |
| 2023-08-04 | $3.22 | $3.25 | $3.10 | $3.20 | $3.20 | 7,378 |
| 2023-08-03 | $3.23 | $3.28 | $3.08 | $3.22 | $3.22 | 2,783 |
| 2023-08-02 | $3.00 | $3.26 | $3.00 | $3.08 | $3.08 | 6,613 |
| 2023-08-01 | $3.15 | $3.20 | $3.00 | $3.08 | $3.08 | 16,632 |
| 2023-07-31 | $3.25 | $3.25 | $3.02 | $3.14 | $3.14 | 14,883 |
| 2023-07-28 | $3.41 | $3.47 | $3.20 | $3.27 | $3.27 | 4,135 |
| 2023-07-27 | $3.30 | $3.49 | $3.25 | $3.25 | $3.25 | 15,216 |
| 2023-07-26 | $2.92 | $3.51 | $2.92 | $3.29 | $3.29 | 52,432 |
| 2023-07-25 | $2.73 | $3.00 | $2.72 | $2.86 | $2.86 | 9,274 |
| 2023-07-24 | $2.80 | $2.80 | $2.61 | $2.76 | $2.76 | 2,199 |
| 2023-07-21 | $2.88 | $2.89 | $2.75 | $2.75 | $2.75 | 1,028 |
| 2023-07-20 | $2.61 | $2.75 | $2.61 | $2.75 | $2.75 | 5,153 |
| 2023-07-19 | $2.63 | $2.75 | $2.60 | $2.60 | $2.60 | 4,833 |
| 2023-07-18 | $2.80 | $2.80 | $2.62 | $2.70 | $2.70 | 5,111 |
| 2023-07-17 | $2.78 | $3.00 | $2.61 | $2.76 | $2.76 | 8,015 |
| 2023-07-14 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 4,059 |
| 2023-07-13 | $2.60 | $2.60 | $2.55 | $2.57 | $2.57 | 3,222 |
| 2023-07-12 | $2.58 | $2.58 | $2.50 | $2.53 | $2.53 | 3,202 |
| 2023-07-11 | $2.63 | $2.63 | $2.58 | $2.59 | $2.59 | 12,202 |
| 2023-07-10 | $2.65 | $2.65 | $2.59 | $2.62 | $2.62 | 1,560 |
| 2023-07-07 | $2.67 | $2.67 | $2.57 | $2.67 | $2.67 | 8,060 |
| 2023-07-06 | $2.51 | $2.67 | $2.51 | $2.67 | $2.67 | 4,119 |
| 2023-07-05 | $2.70 | $2.83 | $2.67 | $2.67 | $2.67 | 4,385 |
| 2023-07-03 | $2.44 | $2.78 | $2.44 | $2.72 | $2.72 | 9,159 |
| 2023-06-30 | $2.48 | $2.58 | $2.45 | $2.54 | $2.54 | 12,491 |
| 2023-06-29 | $2.54 | $2.62 | $2.45 | $2.45 | $2.45 | 27,048 |
| 2023-06-28 | $2.72 | $2.77 | $2.44 | $2.44 | $2.44 | 60,164 |
| 2023-06-27 | $2.85 | $3.12 | $2.65 | $2.76 | $2.76 | 88,827 |
| 2023-06-26 | $3.09 | $3.29 | $2.84 | $2.85 | $2.85 | 64,378 |
| 2023-06-23 | $3.44 | $3.65 | $3.12 | $3.16 | $3.16 | 216,330 |
| 2023-06-22 | $3.17 | $3.38 | $3.17 | $3.34 | $3.34 | 2,843 |
| 2023-06-21 | $3.31 | $3.31 | $3.16 | $3.16 | $3.16 | 8,819 |
| 2023-06-20 | $3.24 | $3.34 | $3.14 | $3.22 | $3.22 | 24,733 |
| 2023-06-16 | $3.33 | $3.40 | $3.23 | $3.23 | $3.23 | 9,637 |
| 2023-06-15 | $3.23 | $3.34 | $3.23 | $3.34 | $3.34 | 2,545 |
| 2023-06-14 | $3.38 | $3.41 | $3.22 | $3.22 | $3.22 | 9,704 |
| 2023-06-13 | $3.32 | $3.46 | $3.20 | $3.38 | $3.38 | 15,918 |
| 2023-06-12 | $3.58 | $3.58 | $3.13 | $3.37 | $3.37 | 55,737 |
| 2023-06-09 | $3.57 | $3.61 | $3.53 | $3.57 | $3.57 | 15,658 |
| 2023-06-08 | $3.56 | $3.65 | $3.51 | $3.57 | $3.57 | 10,310 |
| 2023-06-07 | $3.75 | $3.76 | $3.55 | $3.60 | $3.60 | 7,758 |
| 2023-06-06 | $3.57 | $3.76 | $3.56 | $3.65 | $3.65 | 1,496 |
| 2023-06-05 | $3.50 | $3.74 | $3.50 | $3.54 | $3.54 | 8,848 |
| 2023-06-02 | $3.62 | $3.62 | $3.35 | $3.46 | $3.46 | 14,307 |
| 2023-06-01 | $3.53 | $3.64 | $3.51 | $3.64 | $3.64 | 4,647 |
| 2023-05-31 | $3.56 | $3.63 | $3.52 | $3.52 | $3.52 | 10,810 |
| 2023-05-30 | $3.70 | $3.73 | $3.56 | $3.57 | $3.57 | 7,629 |
| 2023-05-26 | $3.72 | $3.76 | $3.66 | $3.70 | $3.70 | 4,079 |
| 2023-05-25 | $3.85 | $3.85 | $3.68 | $3.76 | $3.76 | 19,378 |
| 2023-05-24 | $3.95 | $3.97 | $3.81 | $3.81 | $3.81 | 3,760 |
| 2023-05-23 | $3.92 | $3.92 | $3.91 | $3.91 | $3.91 | 1,511 |
| 2023-05-22 | $3.81 | $3.97 | $3.81 | $3.92 | $3.92 | 14,748 |
| 2023-05-19 | $4.01 | $4.04 | $3.92 | $3.93 | $3.93 | 5,011 |
| 2023-05-18 | $4.03 | $4.14 | $3.88 | $4.01 | $4.01 | 27,553 |
| 2023-05-17 | $3.66 | $3.89 | $3.66 | $3.81 | $3.81 | 7,294 |
| 2023-05-16 | $3.61 | $3.69 | $3.60 | $3.66 | $3.66 | 18,039 |
| 2023-05-15 | $3.89 | $3.93 | $3.70 | $3.85 | $3.85 | 20,998 |
| 2023-05-12 | $4.12 | $4.14 | $3.90 | $3.92 | $3.92 | 61,598 |
| 2023-05-11 | $4.13 | $4.17 | $4.13 | $4.17 | $4.17 | 1,801 |
| 2023-05-10 | $4.17 | $4.23 | $4.12 | $4.12 | $4.12 | 103,327 |
| 2023-05-09 | $4.14 | $4.23 | $4.13 | $4.16 | $4.16 | 3,259 |
| 2023-05-08 | $4.13 | $4.30 | $4.13 | $4.21 | $4.21 | 5,233 |
| 2023-05-05 | $4.13 | $4.29 | $4.12 | $4.13 | $4.13 | 7,280 |
| 2023-05-04 | $4.15 | $4.31 | $4.10 | $4.11 | $4.11 | 19,509 |
| 2023-05-03 | $4.18 | $4.37 | $4.12 | $4.25 | $4.25 | 39,124 |
| 2023-05-02 | $4.30 | $4.32 | $4.10 | $4.11 | $4.11 | 32,076 |
| 2023-05-01 | $4.38 | $4.78 | $4.30 | $4.30 | $4.30 | 41,801 |
| 2023-04-28 | $4.20 | $4.36 | $4.10 | $4.36 | $4.36 | 11,541 |
| 2023-04-27 | $4.10 | $4.19 | $4.01 | $4.01 | $4.01 | 23,218 |
| 2023-04-26 | $4.07 | $4.44 | $4.01 | $4.01 | $4.01 | 44,613 |
| 2023-04-25 | $4.51 | $4.51 | $3.85 | $4.03 | $4.03 | 31,761 |
| 2023-04-24 | $3.86 | $4.58 | $3.86 | $4.43 | $4.43 | 180,196 |
| 2023-04-21 | $3.71 | $4.00 | $3.70 | $3.85 | $3.85 | 11,120 |
| 2023-04-20 | $3.60 | $3.74 | $3.60 | $3.72 | $3.72 | 11,934 |
| 2023-04-19 | $3.42 | $3.71 | $3.42 | $3.62 | $3.62 | 6,780 |
| 2023-04-18 | $3.60 | $3.74 | $3.39 | $3.54 | $3.54 | 14,273 |
| 2023-04-17 | $3.63 | $3.70 | $3.63 | $3.66 | $3.66 | 1,484 |
| 2023-04-14 | $3.62 | $3.77 | $3.61 | $3.71 | $3.71 | 5,317 |
| 2023-04-13 | $3.80 | $3.84 | $3.49 | $3.71 | $3.71 | 4,889 |
| 2023-04-12 | $3.80 | $3.94 | $3.75 | $3.75 | $3.75 | 15,756 |
| 2023-04-11 | $3.93 | $3.93 | $3.54 | $3.87 | $3.87 | 16,806 |
| 2023-04-10 | $3.83 | $3.98 | $3.83 | $3.98 | $3.98 | 1,539 |
| 2023-04-06 | $3.91 | $4.00 | $3.80 | $3.80 | $3.80 | 9,402 |
| 2023-04-05 | $4.00 | $4.00 | $3.87 | $3.90 | $3.90 | 14,713 |
| 2023-04-04 | $3.87 | $3.99 | $3.80 | $3.94 | $3.94 | 15,120 |
| 2023-04-03 | $3.98 | $4.00 | $3.73 | $3.99 | $3.99 | 20,752 |
| 2023-03-31 | $3.98 | $4.00 | $3.61 | $3.98 | $3.98 | 55,022 |
| 2023-03-30 | $4.02 | $4.02 | $3.94 | $3.97 | $3.97 | 3,135 |
| 2023-03-29 | $3.86 | $4.14 | $3.76 | $3.98 | $3.98 | 54,002 |
| 2023-03-28 | $3.70 | $4.19 | $3.70 | $4.02 | $4.02 | 46,539 |
| 2023-03-27 | $4.07 | $4.07 | $3.76 | $3.78 | $3.78 | 61,672 |
| 2023-03-24 | $3.99 | $4.17 | $3.91 | $4.04 | $4.04 | 35,517 |
| 2023-03-23 | $4.10 | $4.24 | $4.01 | $4.15 | $4.15 | 92,329 |
| 2023-03-22 | $3.61 | $3.93 | $3.45 | $3.91 | $3.91 | 25,443 |
| 2023-03-21 | $3.40 | $3.69 | $3.40 | $3.61 | $3.61 | 70,552 |
| 2023-03-20 | $3.32 | $3.64 | $3.31 | $3.41 | $3.41 | 125,827 |
| 2023-03-17 | $3.83 | $3.90 | $3.50 | $3.61 | $3.61 | 69,992 |
| 2023-03-16 | $4.10 | $4.14 | $3.87 | $3.95 | $3.95 | 111,870 |
| 2023-03-15 | $4.05 | $4.15 | $3.99 | $4.15 | $4.15 | 122,285 |
| 2023-03-14 | $4.12 | $4.18 | $4.06 | $4.07 | $4.07 | 42,523 |
| 2023-03-13 | $4.14 | $4.28 | $4.00 | $4.06 | $4.06 | 68,433 |
| 2023-03-10 | $3.82 | $4.54 | $3.82 | $4.25 | $4.25 | 64,101 |
| 2023-03-09 | $3.84 | $3.99 | $3.77 | $3.80 | $3.80 | 16,646 |
| 2023-03-08 | $4.02 | $4.08 | $3.90 | $3.90 | $3.90 | 74,187 |
| 2023-03-07 | $4.35 | $4.36 | $4.00 | $4.02 | $4.02 | 61,119 |
| 2023-03-06 | $4.30 | $4.57 | $4.30 | $4.36 | $4.36 | 53,488 |
| 2023-03-03 | $4.26 | $4.35 | $4.21 | $4.23 | $4.23 | 17,139 |
| 2023-03-02 | $4.47 | $4.50 | $4.00 | $4.13 | $4.13 | 28,649 |
| 2023-03-01 | $4.50 | $4.59 | $4.44 | $4.53 | $4.53 | 14,842 |
| 2023-02-28 | $4.70 | $4.74 | $4.28 | $4.36 | $4.36 | 62,049 |
| 2023-02-27 | $4.76 | $4.91 | $4.60 | $4.77 | $4.77 | 6,507 |
| 2023-02-24 | $5.07 | $5.07 | $4.80 | $4.81 | $4.81 | 2,658 |
| 2023-02-23 | $4.93 | $5.10 | $4.79 | $5.10 | $5.10 | 46,445 |
| 2023-02-22 | $4.94 | $5.02 | $4.66 | $4.77 | $4.77 | 42,952 |
| 2023-02-21 | $4.66 | $5.19 | $4.66 | $5.08 | $5.08 | 24,402 |
| 2023-02-17 | $4.63 | $4.81 | $4.63 | $4.66 | $4.66 | 37,642 |
| 2023-02-16 | $5.23 | $5.23 | $4.57 | $4.68 | $4.68 | 72,417 |
| 2023-02-15 | $4.88 | $5.62 | $4.82 | $5.23 | $5.23 | 105,044 |
| 2023-02-14 | $5.18 | $5.27 | $4.90 | $4.91 | $4.91 | 59,752 |
| 2023-02-13 | $4.79 | $5.30 | $4.79 | $5.20 | $5.20 | 67,940 |
| 2023-02-10 | $4.65 | $4.93 | $4.51 | $4.84 | $4.84 | 63,297 |
| 2023-02-09 | $5.01 | $5.10 | $4.60 | $4.65 | $4.65 | 78,794 |
| 2023-02-08 | $4.97 | $5.24 | $4.85 | $4.95 | $4.95 | 73,112 |
| 2023-02-07 | $4.85 | $5.10 | $4.81 | $4.93 | $4.93 | 30,881 |
| 2023-02-06 | $5.25 | $5.39 | $4.74 | $4.85 | $4.85 | 91,642 |
| 2023-02-03 | $5.76 | $6.01 | $5.28 | $5.30 | $5.30 | 118,673 |
| 2023-02-02 | $5.74 | $6.00 | $5.55 | $5.96 | $5.96 | 69,824 |
| 2023-02-01 | $5.79 | $6.60 | $5.39 | $5.74 | $5.74 | 106,165 |
| 2023-01-31 | $5.60 | $5.80 | $5.48 | $5.70 | $5.70 | 29,988 |
| 2023-01-30 | $5.32 | $5.89 | $5.26 | $5.60 | $5.60 | 66,740 |
| 2023-01-27 | $5.25 | $5.48 | $5.06 | $5.42 | $5.42 | 35,771 |
| 2023-01-26 | $5.50 | $5.58 | $5.02 | $5.26 | $5.26 | 57,564 |
| 2023-01-25 | $5.80 | $6.13 | $4.75 | $5.35 | $5.35 | 200,182 |
| 2023-01-24 | $4.91 | $5.84 | $4.85 | $5.80 | $5.80 | 107,419 |
| 2023-01-23 | $4.75 | $5.25 | $4.54 | $4.94 | $4.94 | 116,839 |
| 2023-01-20 | $4.22 | $4.99 | $4.22 | $4.77 | $4.77 | 133,152 |
| 2023-01-19 | $4.11 | $4.45 | $4.02 | $4.35 | $4.35 | 118,704 |
| 2023-01-18 | $3.65 | $4.29 | $3.65 | $3.98 | $3.98 | 119,074 |
| 2023-01-17 | $3.49 | $3.87 | $3.48 | $3.61 | $3.61 | 50,974 |
| 2023-01-13 | $3.45 | $3.64 | $3.40 | $3.56 | $3.56 | 10,526 |
| 2023-01-12 | $3.40 | $3.63 | $3.40 | $3.57 | $3.57 | 24,612 |
| 2023-01-11 | $3.24 | $3.41 | $3.24 | $3.40 | $3.40 | 4,923 |
| 2023-01-10 | $3.51 | $3.51 | $3.22 | $3.23 | $3.23 | 42,851 |
| 2023-01-09 | $3.58 | $3.81 | $3.58 | $3.60 | $3.60 | 22,716 |
| 2023-01-06 | $3.38 | $3.71 | $3.38 | $3.64 | $3.64 | 14,462 |
| 2023-01-05 | $3.22 | $3.45 | $3.16 | $3.45 | $3.45 | 87,362 |
| 2023-01-04 | $3.08 | $3.25 | $3.07 | $3.14 | $3.14 | 19,412 |
| 2023-01-03 | $3.34 | $3.49 | $3.12 | $3.19 | $3.19 | 55,430 |
| 2022-12-30 | $2.90 | $3.35 | $2.90 | $3.34 | $3.34 | 48,055 |
| 2022-12-29 | $3.06 | $3.25 | $2.83 | $2.99 | $2.99 | 116,567 |
| 2022-12-28 | $3.48 | $3.60 | $3.04 | $3.08 | $3.08 | 142,979 |
| 2022-12-27 | $3.96 | $3.98 | $3.60 | $3.60 | $3.60 | 39,854 |
| 2022-12-23 | $3.72 | $4.08 | $3.66 | $3.97 | $3.97 | 34,748 |
| 2022-12-22 | $4.00 | $4.20 | $3.51 | $3.75 | $3.75 | 58,722 |
| 2022-12-21 | $4.26 | $4.30 | $3.96 | $4.02 | $4.02 | 26,380 |
| 2022-12-20 | $3.89 | $4.15 | $3.89 | $4.15 | $4.15 | 26,675 |
| 2022-12-19 | $4.33 | $4.33 | $3.87 | $3.93 | $3.93 | 56,290 |
| 2022-12-16 | $4.54 | $4.57 | $4.13 | $4.33 | $4.33 | 52,768 |
| 2022-12-15 | $3.88 | $4.98 | $3.79 | $4.55 | $4.55 | 260,140 |
| 2022-12-14 | $3.76 | $3.92 | $3.71 | $3.90 | $3.90 | 135,372 |
| 2022-12-13 | $3.70 | $3.80 | $3.46 | $3.80 | $3.80 | 66,515 |
| 2022-12-12 | $3.47 | $3.73 | $3.42 | $3.70 | $3.70 | 59,962 |
| 2022-12-09 | $3.52 | $3.78 | $3.40 | $3.55 | $3.55 | 52,242 |
| 2022-12-08 | $3.63 | $3.87 | $3.41 | $3.59 | $3.59 | 161,316 |
| 2022-12-07 | $3.41 | $3.71 | $3.28 | $3.57 | $3.57 | 53,141 |
| 2022-12-06 | $3.40 | $3.74 | $3.36 | $3.46 | $3.46 | 170,810 |
| 2022-12-05 | $3.75 | $3.75 | $3.36 | $3.45 | $3.45 | 105,383 |
| 2022-12-02 | $3.60 | $3.80 | $3.60 | $3.76 | $3.76 | 53,338 |
| 2022-12-01 | $3.85 | $3.96 | $3.60 | $3.79 | $3.79 | 173,912 |
| 2022-11-30 | $3.79 | $4.30 | $3.51 | $3.82 | $3.82 | 368,018 |
| 2022-11-29 | $3.25 | $3.96 | $3.25 | $3.91 | $3.91 | 402,672 |
| 2022-11-28 | $3.36 | $3.43 | $3.00 | $3.22 | $3.22 | 277,448 |
| 2022-11-25 | $3.50 | $3.50 | $3.33 | $3.39 | $3.39 | 107,504 |
| 2022-11-23 | $3.31 | $3.63 | $3.22 | $3.47 | $3.47 | 439,344 |
| 2022-11-22 | $3.43 | $3.59 | $2.83 | $3.59 | $3.59 | 808,698 |
| 2022-11-21 | $2.67 | $3.73 | $2.66 | $3.47 | $3.47 | 2,998,248 |
| 2022-11-18 | $2.55 | $2.92 | $2.26 | $2.65 | $2.65 | 4,701,050 |
| 2022-11-17 | $2.00 | $2.50 | $1.94 | $2.24 | $2.24 | 425,141 |
| 2022-11-16 | $1.81 | $1.96 | $1.81 | $1.92 | $1.92 | 61,635 |
| 2022-11-15 | $1.99 | $2.13 | $1.79 | $2.07 | $2.07 | 206,731 |
| 2022-11-14 | $1.90 | $2.14 | $1.80 | $1.96 | $1.96 | 288,623 |
| 2022-11-11 | $1.50 | $2.04 | $1.46 | $1.90 | $1.90 | 1,219,206 |
| 2022-11-10 | $1.12 | $1.31 | $1.12 | $1.30 | $1.30 | 101,281 |
| 2022-11-09 | $1.05 | $1.16 | $1.05 | $1.13 | $1.13 | 54,545 |
| 2022-11-08 | $0.97 | $1.09 | $0.97 | $1.02 | $1.02 | 59,831 |
| 2022-11-07 | $0.94 | $0.97 | $0.90 | $0.96 | $0.96 | 25,545 |
| 2022-11-04 | $0.88 | $0.99 | $0.86 | $0.90 | $0.90 | 42,279 |
| 2022-11-03 | $0.86 | $0.88 | $0.84 | $0.84 | $0.84 | 32,300 |
| 2022-11-02 | $0.79 | $0.89 | $0.79 | $0.84 | $0.84 | 63,839 |
| 2022-11-01 | $0.82 | $0.86 | $0.75 | $0.78 | $0.78 | 268,165 |
| 2022-10-31 | $0.88 | $0.88 | $0.78 | $0.79 | $0.79 | 158,428 |
| 2022-10-28 | $0.91 | $0.91 | $0.85 | $0.89 | $0.89 | 25,333 |
| 2022-10-27 | $0.89 | $0.96 | $0.72 | $0.84 | $0.84 | 124,992 |
| 2022-10-26 | $0.99 | $0.99 | $0.85 | $0.85 | $0.85 | 225,777 |
| 2022-10-25 | $0.81 | $0.99 | $0.81 | $0.92 | $0.92 | 163,498 |
| 2022-10-24 | $0.70 | $0.86 | $0.69 | $0.81 | $0.81 | 119,916 |
| 2022-10-21 | $0.62 | $0.70 | $0.60 | $0.69 | $0.69 | 253,998 |
| 2022-10-20 | $0.58 | $0.62 | $0.54 | $0.60 | $0.60 | 188,022 |
| 2022-10-19 | $0.57 | $0.59 | $0.56 | $0.59 | $0.59 | 13,107 |
| 2022-10-18 | $0.57 | $0.58 | $0.54 | $0.56 | $0.56 | 224,839 |
| 2022-10-17 | $0.60 | $0.60 | $0.53 | $0.60 | $0.60 | 57,585 |
| 2022-10-14 | $0.58 | $0.60 | $0.53 | $0.58 | $0.58 | 21,529 |
| 2022-10-13 | $0.53 | $0.59 | $0.52 | $0.56 | $0.56 | 50,916 |
| 2022-10-12 | $0.51 | $0.55 | $0.49 | $0.49 | $0.49 | 127,102 |
| 2022-10-11 | $0.48 | $0.53 | $0.46 | $0.52 | $0.52 | 164,686 |
| 2022-10-10 | $0.54 | $0.56 | $0.46 | $0.49 | $0.49 | 138,565 |
| 2022-10-07 | $0.55 | $0.58 | $0.53 | $0.54 | $0.54 | 384,050 |
| 2022-10-06 | $0.63 | $0.64 | $0.54 | $0.55 | $0.55 | 317,125 |
| 2022-10-05 | $0.61 | $0.64 | $0.59 | $0.64 | $0.64 | 18,133 |
| 2022-10-04 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 61,599 |
| 2022-10-03 | $0.59 | $0.60 | $0.54 | $0.58 | $0.58 | 60,992 |
| 2022-09-30 | $0.56 | $0.59 | $0.53 | $0.56 | $0.56 | 266,153 |
| 2022-09-29 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 361,902 |
| 2022-09-28 | $0.60 | $0.61 | $0.53 | $0.56 | $0.56 | 354,576 |
| 2022-09-27 | $0.55 | $0.61 | $0.53 | $0.61 | $0.61 | 618,400 |
| 2022-09-26 | $0.60 | $0.61 | $0.52 | $0.54 | $0.54 | 418,883 |
| 2022-09-23 | $0.58 | $0.62 | $0.56 | $0.60 | $0.60 | 36,408 |
| 2022-09-22 | $0.60 | $0.60 | $0.55 | $0.58 | $0.58 | 28,532 |
| 2022-09-21 | $0.56 | $0.59 | $0.54 | $0.57 | $0.57 | 347,909 |
| 2022-09-20 | $0.58 | $0.64 | $0.54 | $0.59 | $0.59 | 1,446,976 |
| 2022-09-19 | $0.58 | $0.62 | $0.58 | $0.60 | $0.60 | 60,178 |
| 2022-09-16 | $0.55 | $0.55 | $0.52 | $0.55 | $0.55 | 964,329 |
| 2022-09-15 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 419,771 |
| 2022-09-14 | $0.64 | $0.64 | $0.54 | $0.57 | $0.57 | 469,497 |
| 2022-09-13 | $0.64 | $0.64 | $0.58 | $0.62 | $0.62 | 9,473 |
| 2022-09-12 | $0.59 | $0.63 | $0.55 | $0.63 | $0.63 | 78,784 |
| 2022-09-09 | $0.57 | $0.60 | $0.57 | $0.59 | $0.59 | 32,462 |
| 2022-09-08 | $0.54 | $0.58 | $0.52 | $0.54 | $0.54 | 249,481 |
| 2022-09-07 | $0.58 | $0.59 | $0.53 | $0.54 | $0.54 | 225,078 |
| 2022-09-06 | $0.58 | $0.60 | $0.53 | $0.59 | $0.59 | 36,837 |
| 2022-09-02 | $0.53 | $0.60 | $0.53 | $0.55 | $0.55 | 154,496 |
| 2022-09-01 | $0.59 | $0.62 | $0.53 | $0.54 | $0.54 | 228,080 |
| 2022-08-31 | $0.61 | $0.61 | $0.56 | $0.58 | $0.58 | 201,810 |
| 2022-08-30 | $0.62 | $0.62 | $0.55 | $0.60 | $0.60 | 25,193 |
| 2022-08-29 | $0.64 | $0.64 | $0.54 | $0.58 | $0.58 | 231,171 |
| 2022-08-26 | $0.65 | $0.68 | $0.58 | $0.61 | $0.61 | 291,362 |
| 2022-08-25 | $0.60 | $0.69 | $0.56 | $0.65 | $0.65 | 154,767 |
| 2022-08-24 | $0.61 | $0.62 | $0.54 | $0.62 | $0.62 | 332,149 |
| 2022-08-23 | $0.67 | $0.67 | $0.59 | $0.62 | $0.62 | 415,612 |
| 2022-08-22 | $0.68 | $0.68 | $0.61 | $0.62 | $0.62 | 136,813 |
| 2022-08-19 | $0.73 | $0.74 | $0.64 | $0.69 | $0.69 | 89,064 |
| 2022-08-18 | $0.71 | $0.75 | $0.67 | $0.71 | $0.71 | 17,710 |
| 2022-08-17 | $0.73 | $0.77 | $0.65 | $0.73 | $0.73 | 49,430 |
| 2022-08-16 | $0.75 | $0.80 | $0.66 | $0.69 | $0.69 | 162,175 |
| 2022-08-15 | $0.82 | $0.84 | $0.73 | $0.74 | $0.74 | 82,614 |
| 2022-08-12 | $0.85 | $0.85 | $0.77 | $0.82 | $0.82 | 24,539 |
| 2022-08-11 | $0.81 | $0.86 | $0.74 | $0.76 | $0.76 | 60,682 |
| 2022-08-10 | $0.86 | $0.95 | $0.79 | $0.81 | $0.81 | 96,142 |
| 2022-08-09 | $0.95 | $0.95 | $0.78 | $0.81 | $0.81 | 148,806 |
| 2022-08-08 | $0.95 | $0.96 | $0.84 | $0.92 | $0.92 | 102,155 |
| 2022-08-05 | $0.81 | $0.90 | $0.80 | $0.88 | $0.88 | 186,445 |
| 2022-08-04 | $0.86 | $0.91 | $0.79 | $0.87 | $0.87 | 155,880 |
| 2022-08-03 | $0.92 | $0.92 | $0.85 | $0.90 | $0.90 | 133,536 |
| 2022-08-02 | $0.96 | $0.96 | $0.88 | $0.92 | $0.92 | 160,129 |
| 2022-08-01 | $0.96 | $0.96 | $0.91 | $0.95 | $0.95 | 20,045 |
| 2022-07-29 | $0.91 | $0.96 | $0.88 | $0.95 | $0.95 | 36,440 |
| 2022-07-28 | $1.04 | $1.13 | $0.87 | $0.89 | $0.89 | 129,271 |
| 2022-07-27 | $1.03 | $1.14 | $0.96 | $1.01 | $1.01 | 68,294 |
| 2022-07-26 | $1.10 | $1.16 | $0.99 | $1.02 | $1.02 | 108,854 |
| 2022-07-25 | $1.07 | $1.08 | $0.99 | $1.03 | $1.03 | 203,619 |
| 2022-07-22 | $1.16 | $1.21 | $1.04 | $1.07 | $1.07 | 43,752 |
| 2022-07-21 | $1.23 | $1.23 | $1.04 | $1.15 | $1.15 | 43,646 |
| 2022-07-20 | $1.18 | $1.23 | $1.07 | $1.18 | $1.18 | 34,178 |
| 2022-07-19 | $1.28 | $1.28 | $1.08 | $1.19 | $1.19 | 72,724 |
| 2022-07-18 | $1.15 | $1.26 | $1.15 | $1.20 | $1.20 | 21,801 |
| 2022-07-15 | $1.19 | $1.20 | $1.12 | $1.12 | $1.12 | 20,992 |
| 2022-07-14 | $1.27 | $1.28 | $1.11 | $1.18 | $1.18 | 40,786 |
| 2022-07-13 | $1.27 | $1.36 | $1.13 | $1.19 | $1.19 | 64,110 |
| 2022-07-12 | $1.40 | $1.40 | $1.15 | $1.20 | $1.20 | 59,852 |
| 2022-07-11 | $1.54 | $1.55 | $1.13 | $1.20 | $1.20 | 54,818 |
| 2022-07-08 | $1.48 | $1.68 | $1.30 | $1.30 | $1.30 | 93,765 |
| 2022-07-07 | $1.49 | $1.50 | $1.25 | $1.46 | $1.46 | 52,249 |
| 2022-07-06 | $1.30 | $1.49 | $1.27 | $1.38 | $1.38 | 21,154 |
| 2022-07-05 | $1.19 | $1.29 | $1.16 | $1.25 | $1.25 | 23,435 |
| 2022-07-01 | $1.15 | $1.22 | $1.13 | $1.19 | $1.19 | 26,798 |
| 2022-06-30 | $1.19 | $1.20 | $1.13 | $1.13 | $1.13 | 7,420 |
| 2022-06-29 | $1.15 | $1.22 | $1.11 | $1.17 | $1.17 | 6,781 |
| 2022-06-28 | $1.02 | $1.18 | $1.02 | $1.13 | $1.13 | 41,599 |
| 2022-06-27 | $1.09 | $1.09 | $1.02 | $1.05 | $1.05 | 7,408 |
| 2022-06-24 | $1.10 | $1.10 | $1.04 | $1.07 | $1.07 | 19,226 |
| 2022-06-23 | $1.21 | $1.21 | $1.02 | $1.05 | $1.05 | 119,062 |
| 2022-06-22 | $1.03 | $1.08 | $1.03 | $1.08 | $1.08 | 3,369 |
| 2022-06-21 | $1.09 | $1.12 | $1.00 | $1.00 | $1.00 | 6,181 |
| 2022-06-17 | $1.14 | $1.17 | $0.96 | $0.99 | $0.99 | 15,372 |
| 2022-06-16 | $1.04 | $1.04 | $0.92 | $0.95 | $0.95 | 8,025 |
| 2022-06-15 | $1.05 | $1.18 | $1.01 | $1.01 | $1.01 | 9,907 |
| 2022-06-14 | $1.07 | $1.15 | $1.00 | $1.01 | $1.01 | 28,917 |
| 2022-06-13 | $1.22 | $1.22 | $1.02 | $1.04 | $1.04 | 36,035 |
| 2022-06-10 | $1.13 | $1.21 | $1.04 | $1.15 | $1.15 | 31,209 |
| 2022-06-09 | $1.10 | $1.18 | $1.06 | $1.13 | $1.13 | 20,959 |
| 2022-06-08 | $1.10 | $1.19 | $1.05 | $1.10 | $1.10 | 31,976 |
| 2022-06-07 | $1.02 | $1.18 | $1.02 | $1.06 | $1.06 | 42,048 |
| 2022-06-06 | $1.16 | $1.22 | $1.05 | $1.08 | $1.08 | 17,888 |
| 2022-06-03 | $1.21 | $1.21 | $1.09 | $1.14 | $1.14 | 10,606 |
| 2022-06-02 | $1.07 | $1.15 | $1.06 | $1.14 | $1.14 | 4,363 |
| 2022-06-01 | $1.04 | $1.17 | $1.04 | $1.15 | $1.15 | 14,052 |
| 2022-05-31 | $1.13 | $1.25 | $1.12 | $1.16 | $1.16 | 13,990 |
| 2022-05-27 | $1.04 | $1.25 | $1.04 | $1.17 | $1.17 | 16,118 |
| 2022-05-26 | $1.11 | $1.23 | $1.05 | $1.17 | $1.17 | 18,243 |
| 2022-05-25 | $1.07 | $1.16 | $1.05 | $1.15 | $1.15 | 3,855 |
| 2022-05-24 | $1.10 | $1.26 | $1.01 | $1.07 | $1.07 | 34,385 |
| 2022-05-23 | $1.17 | $1.33 | $0.98 | $1.10 | $1.10 | 45,766 |
| 2022-05-20 | $1.19 | $1.20 | $1.02 | $1.09 | $1.09 | 10,707 |
| 2022-05-19 | $1.01 | $1.20 | $1.01 | $1.12 | $1.12 | 46,989 |
| 2022-05-18 | $1.01 | $1.07 | $1.01 | $1.01 | $1.01 | 5,469 |
| 2022-05-17 | $1.02 | $1.02 | $0.85 | $1.00 | $1.00 | 6,490 |
| 2022-05-16 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 10,230 |
| 2022-05-13 | $0.86 | $0.94 | $0.86 | $0.87 | $0.87 | 23,011 |
| 2022-05-12 | $0.84 | $0.90 | $0.84 | $0.86 | $0.86 | 17,413 |
| 2022-05-11 | $0.78 | $1.02 | $0.66 | $0.80 | $0.80 | 29,981 |
| 2022-05-10 | $0.97 | $0.97 | $0.80 | $0.85 | $0.85 | 28,112 |
| 2022-05-09 | $1.03 | $1.03 | $0.93 | $0.93 | $0.93 | 15,594 |
| 2022-05-06 | $1.04 | $1.26 | $0.95 | $1.03 | $1.03 | 31,411 |
| 2022-05-05 | $1.39 | $1.46 | $1.06 | $1.10 | $1.10 | 29,604 |
| 2022-05-04 | $1.04 | $1.20 | $1.04 | $1.13 | $1.13 | 10,465 |
| 2022-05-03 | $1.03 | $1.08 | $1.03 | $1.04 | $1.04 | 3,156 |
| 2022-05-02 | $1.11 | $1.18 | $1.02 | $1.04 | $1.04 | 17,984 |
| 2022-04-29 | $1.20 | $1.22 | $1.08 | $1.11 | $1.11 | 45,173 |
| 2022-04-28 | $1.21 | $1.31 | $1.06 | $1.11 | $1.11 | 34,096 |
| 2022-04-27 | $1.11 | $1.27 | $1.11 | $1.14 | $1.14 | 19,587 |
| 2022-04-26 | $1.35 | $1.46 | $1.12 | $1.12 | $1.12 | 36,389 |
| 2022-04-25 | $1.36 | $1.36 | $1.12 | $1.26 | $1.26 | 40,209 |
| 2022-04-22 | $1.32 | $1.53 | $1.32 | $1.43 | $1.43 | 23,630 |
| 2022-04-21 | $1.55 | $1.56 | $1.34 | $1.40 | $1.40 | 14,787 |
| 2022-04-20 | $1.55 | $1.58 | $1.45 | $1.50 | $1.50 | 11,395 |
| 2022-04-19 | $1.59 | $1.59 | $1.41 | $1.49 | $1.49 | 19,041 |
| 2022-04-18 | $1.44 | $1.59 | $1.32 | $1.48 | $1.48 | 14,606 |
| 2022-04-14 | $1.49 | $1.60 | $1.38 | $1.44 | $1.44 | 38,464 |
| 2022-04-13 | $1.56 | $1.57 | $1.49 | $1.49 | $1.49 | 14,013 |
| 2022-04-12 | $1.48 | $1.69 | $1.47 | $1.54 | $1.54 | 14,419 |
| 2022-04-11 | $1.60 | $1.60 | $1.45 | $1.48 | $1.48 | 19,782 |
| 2022-04-08 | $1.64 | $1.64 | $1.57 | $1.60 | $1.60 | 13,520 |
| 2022-04-07 | $1.66 | $1.66 | $1.62 | $1.62 | $1.62 | 14,385 |
| 2022-04-06 | $1.67 | $1.69 | $1.66 | $1.67 | $1.67 | 13,423 |
| 2022-04-05 | $1.70 | $1.75 | $1.65 | $1.73 | $1.73 | 15,099 |
| 2022-04-04 | $1.79 | $1.83 | $1.67 | $1.74 | $1.74 | 73,573 |
| 2022-04-01 | $1.66 | $1.81 | $1.66 | $1.81 | $1.81 | 24,658 |
| 2022-03-31 | $1.95 | $1.95 | $1.75 | $1.76 | $1.76 | 29,320 |
| 2022-03-30 | $1.80 | $1.90 | $1.70 | $1.89 | $1.89 | 30,609 |
| 2022-03-29 | $1.86 | $1.92 | $1.71 | $1.78 | $1.78 | 85,012 |
| 2022-03-28 | $1.90 | $1.97 | $1.76 | $1.91 | $1.91 | 82,773 |
| 2022-03-25 | $1.97 | $2.35 | $1.80 | $1.96 | $1.96 | 724,189 |
| 2022-03-24 | $1.60 | $2.23 | $1.58 | $1.97 | $1.97 | 2,058,465 |
| 2022-03-23 | $1.67 | $1.77 | $1.66 | $1.66 | $1.66 | 19,294 |
| 2022-03-22 | $1.57 | $1.82 | $1.57 | $1.73 | $1.73 | 27,430 |
| 2022-03-21 | $1.70 | $1.70 | $1.55 | $1.61 | $1.61 | 25,706 |
| 2022-03-18 | $1.69 | $1.69 | $1.58 | $1.63 | $1.63 | 19,310 |
| 2022-03-17 | $1.59 | $1.66 | $1.54 | $1.60 | $1.60 | 12,610 |
| 2022-03-16 | $1.56 | $1.65 | $1.51 | $1.60 | $1.60 | 25,801 |
| 2022-03-15 | $1.47 | $1.54 | $1.45 | $1.54 | $1.54 | 37,013 |
| 2022-03-14 | $1.50 | $1.59 | $1.47 | $1.54 | $1.54 | 23,009 |
| 2022-03-11 | $1.47 | $1.70 | $1.47 | $1.54 | $1.54 | 29,527 |
| 2022-03-10 | $1.58 | $1.66 | $1.58 | $1.59 | $1.59 | 22,433 |
| 2022-03-09 | $1.74 | $1.74 | $1.47 | $1.59 | $1.59 | 40,753 |
| 2022-03-08 | $1.46 | $1.54 | $1.41 | $1.50 | $1.50 | 15,929 |
| 2022-03-07 | $1.57 | $1.68 | $1.45 | $1.47 | $1.47 | 56,137 |
| 2022-03-04 | $1.75 | $1.75 | $1.60 | $1.61 | $1.61 | 14,111 |
| 2022-03-03 | $1.74 | $1.74 | $1.66 | $1.70 | $1.70 | 21,366 |
| 2022-03-02 | $1.73 | $1.75 | $1.65 | $1.73 | $1.73 | 23,187 |
| 2022-03-01 | $1.66 | $1.75 | $1.62 | $1.65 | $1.65 | 28,530 |
| 2022-02-28 | $1.65 | $1.67 | $1.61 | $1.67 | $1.67 | 18,001 |
| 2022-02-25 | $1.67 | $1.68 | $1.62 | $1.65 | $1.65 | 17,898 |
| 2022-02-24 | $1.70 | $1.70 | $1.58 | $1.61 | $1.61 | 81,509 |
| 2022-02-23 | $1.68 | $1.70 | $1.61 | $1.65 | $1.65 | 21,085 |
| 2022-02-22 | $1.70 | $1.73 | $1.65 | $1.70 | $1.70 | 27,634 |
| 2022-02-18 | $1.78 | $1.79 | $1.68 | $1.71 | $1.71 | 48,097 |
| 2022-02-17 | $1.74 | $1.83 | $1.67 | $1.74 | $1.74 | 60,822 |
| 2022-02-16 | $1.89 | $1.92 | $1.65 | $1.73 | $1.73 | 68,311 |
| 2022-02-15 | $1.80 | $1.83 | $1.71 | $1.77 | $1.77 | 57,715 |
| 2022-02-14 | $1.60 | $1.77 | $1.60 | $1.76 | $1.76 | 95,602 |
| 2022-02-11 | $1.72 | $1.79 | $1.62 | $1.72 | $1.72 | 147,264 |
| 2022-02-10 | $1.75 | $1.85 | $1.70 | $1.72 | $1.72 | 321,693 |
| 2022-02-09 | $1.84 | $1.94 | $1.73 | $1.87 | $1.87 | 937,940 |
| 2022-02-08 | $2.03 | $2.20 | $1.62 | $2.03 | $2.03 | 10,773,614 |
| 2022-02-07 | $1.58 | $1.63 | $1.35 | $1.47 | $1.47 | 960,210 |
| 2022-02-04 | $1.67 | $1.83 | $1.51 | $1.55 | $1.55 | 134,733 |
| 2022-02-03 | $1.76 | $1.90 | $1.68 | $1.74 | $1.74 | 59,694 |
| 2022-02-02 | $1.76 | $1.93 | $1.74 | $1.81 | $1.81 | 58,081 |
| 2022-02-01 | $1.91 | $1.99 | $1.73 | $1.84 | $1.84 | 59,237 |
| 2022-01-31 | $1.68 | $1.93 | $1.60 | $1.83 | $1.83 | 219,442 |
| 2022-01-28 | $1.71 | $1.84 | $1.63 | $1.64 | $1.64 | 66,352 |
| 2022-01-27 | $1.86 | $1.91 | $1.69 | $1.76 | $1.76 | 51,416 |
| 2022-01-26 | $1.82 | $2.09 | $1.76 | $1.93 | $1.93 | 54,257 |
| 2022-01-25 | $1.80 | $2.03 | $1.67 | $1.90 | $1.90 | 150,541 |
| 2022-01-24 | $1.82 | $1.95 | $1.60 | $1.85 | $1.85 | 53,423 |
| 2022-01-21 | $2.02 | $2.19 | $1.88 | $1.98 | $1.98 | 117,570 |
| 2022-01-20 | $1.94 | $2.16 | $1.94 | $2.11 | $2.11 | 104,437 |
| 2022-01-19 | $2.02 | $2.28 | $1.96 | $2.09 | $2.09 | 67,684 |
| 2022-01-18 | $2.11 | $2.23 | $2.03 | $2.04 | $2.04 | 55,242 |
| 2022-01-14 | $2.04 | $2.34 | $2.02 | $2.19 | $2.19 | 52,885 |
| 2022-01-13 | $2.34 | $2.36 | $2.11 | $2.11 | $2.11 | 79,707 |
| 2022-01-12 | $2.32 | $2.36 | $2.21 | $2.30 | $2.30 | 106,259 |
| 2022-01-11 | $2.25 | $2.42 | $2.04 | $2.20 | $2.20 | 108,677 |
| 2022-01-10 | $2.25 | $2.26 | $1.98 | $2.10 | $2.10 | 125,452 |
| 2022-01-07 | $2.66 | $2.66 | $2.17 | $2.25 | $2.25 | 133,012 |
| 2022-01-06 | $2.71 | $2.79 | $2.31 | $2.41 | $2.41 | 165,466 |
| 2022-01-05 | $2.99 | $3.20 | $2.77 | $2.84 | $2.84 | 329,329 |
| 2022-01-04 | $4.08 | $4.13 | $2.97 | $3.10 | $3.10 | 478,344 |
| 2022-01-03 | $6.59 | $6.59 | $3.50 | $3.80 | $3.80 | 923,408 |
| 2021-12-31 | $4.89 | $6.97 | $4.85 | $6.59 | $6.59 | 625,302 |
| 2021-12-30 | $4.48 | $5.42 | $4.48 | $5.10 | $5.10 | 370,011 |
| 2021-12-29 | $3.84 | $4.40 | $3.68 | $4.40 | $4.40 | 155,561 |
| 2021-12-28 | $3.63 | $3.85 | $3.53 | $3.81 | $3.81 | 199,887 |
| 2021-12-27 | $3.15 | $3.63 | $3.07 | $3.51 | $3.51 | 192,470 |
| 2021-12-23 | $3.35 | $3.77 | $3.19 | $3.30 | $3.30 | 402,279 |
| 2021-12-22 | $2.82 | $3.27 | $2.75 | $3.03 | $3.03 | 173,110 |
| 2021-12-21 | $2.89 | $3.07 | $2.68 | $2.81 | $2.81 | 166,452 |
| 2021-12-20 | $2.41 | $2.68 | $2.35 | $2.67 | $2.67 | 202,607 |
| 2021-12-17 | $2.48 | $2.51 | $2.26 | $2.47 | $2.47 | 122,167 |
| 2021-12-16 | $2.27 | $2.50 | $2.16 | $2.48 | $2.48 | 119,482 |
| 2021-12-15 | $2.39 | $2.60 | $2.25 | $2.30 | $2.30 | 102,288 |
| 2021-12-14 | $2.50 | $2.61 | $2.35 | $2.49 | $2.49 | 63,433 |
| 2021-12-13 | $2.70 | $2.84 | $2.53 | $2.61 | $2.61 | 55,077 |
| 2021-12-10 | $2.62 | $2.80 | $2.53 | $2.67 | $2.67 | 60,145 |
| 2021-12-09 | $2.58 | $2.79 | $2.39 | $2.70 | $2.70 | 60,110 |
| 2021-12-08 | $2.30 | $2.65 | $2.25 | $2.60 | $2.60 | 65,394 |
| 2021-12-07 | $2.26 | $2.41 | $1.93 | $2.36 | $2.36 | 211,854 |
| 2021-12-06 | $2.47 | $2.72 | $2.25 | $2.31 | $2.31 | 197,522 |
| 2021-12-03 | $2.55 | $3.43 | $2.20 | $2.80 | $2.80 | 2,263,047 |
| 2021-12-02 | $2.51 | $2.63 | $2.39 | $2.40 | $2.40 | 62,360 |
| 2021-12-01 | $2.59 | $2.79 | $2.57 | $2.66 | $2.66 | 49,664 |
| 2021-11-30 | $2.40 | $2.69 | $2.40 | $2.66 | $2.66 | 58,500 |
| 2021-11-29 | $2.73 | $2.90 | $2.48 | $2.48 | $2.48 | 65,981 |
| 2021-11-26 | $2.64 | $2.95 | $2.60 | $2.81 | $2.81 | 58,754 |
| 2021-11-24 | $2.82 | $2.98 | $2.65 | $2.89 | $2.89 | 74,548 |
| 2021-11-23 | $2.68 | $2.91 | $2.59 | $2.83 | $2.83 | 56,505 |
| 2021-11-22 | $2.74 | $2.75 | $2.59 | $2.68 | $2.68 | 33,292 |
| 2021-11-19 | $2.70 | $2.76 | $2.58 | $2.75 | $2.75 | 43,756 |
| 2021-11-18 | $2.80 | $2.90 | $2.50 | $2.51 | $2.51 | 68,529 |
| 2021-11-17 | $2.75 | $2.91 | $2.70 | $2.80 | $2.80 | 51,774 |
| 2021-11-16 | $2.87 | $2.99 | $2.79 | $2.92 | $2.92 | 47,835 |
| 2021-11-15 | $2.75 | $2.99 | $2.75 | $2.97 | $2.97 | 55,398 |
| 2021-11-12 | $2.76 | $3.00 | $2.76 | $2.84 | $2.84 | 35,198 |
| 2021-11-11 | $3.00 | $3.00 | $2.73 | $2.79 | $2.79 | 19,816 |
| 2021-11-10 | $2.98 | $3.10 | $2.66 | $2.88 | $2.88 | 44,617 |
| 2021-11-09 | $2.97 | $3.12 | $2.86 | $2.91 | $2.91 | 16,839 |
| 2021-11-08 | $2.88 | $2.98 | $2.75 | $2.98 | $2.98 | 41,293 |
| 2021-11-05 | $2.90 | $2.90 | $2.77 | $2.77 | $2.77 | 39,499 |
| 2021-11-04 | $3.08 | $3.08 | $2.90 | $2.96 | $2.96 | 11,215 |
| 2021-11-03 | $3.09 | $3.12 | $2.89 | $3.05 | $3.05 | 41,517 |
| 2021-11-02 | $3.15 | $3.35 | $2.93 | $3.00 | $3.00 | 28,097 |
| 2021-11-01 | $3.16 | $3.29 | $2.99 | $3.17 | $3.17 | 62,897 |
| 2021-10-29 | $3.10 | $3.29 | $2.93 | $3.13 | $3.13 | 154,549 |
| 2021-10-28 | $2.82 | $3.39 | $2.82 | $3.18 | $3.18 | 247,583 |
| 2021-10-27 | $2.91 | $3.05 | $2.70 | $3.00 | $3.00 | 74,385 |
| 2021-10-26 | $2.94 | $2.99 | $2.66 | $2.95 | $2.95 | 57,891 |
| 2021-10-25 | $2.95 | $3.06 | $2.75 | $2.94 | $2.94 | 132,011 |
| 2021-10-22 | $3.11 | $3.20 | $2.64 | $2.76 | $2.76 | 170,972 |
| 2021-10-21 | $3.69 | $4.41 | $3.01 | $3.12 | $3.12 | 1,502,095 |
| 2021-10-20 | $3.73 | $3.77 | $3.60 | $3.71 | $3.71 | 21,579 |
| 2021-10-19 | $3.91 | $4.06 | $3.65 | $3.79 | $3.79 | 48,117 |
| 2021-10-18 | $3.91 | $4.39 | $3.85 | $3.88 | $3.88 | 153,800 |
| 2021-10-15 | $3.82 | $4.43 | $3.82 | $3.97 | $3.97 | 126,096 |
| 2021-10-14 | $4.00 | $4.13 | $3.85 | $3.85 | $3.85 | 22,453 |
| 2021-10-13 | $3.89 | $4.00 | $3.84 | $3.97 | $3.97 | 22,674 |
| 2021-10-12 | $4.01 | $4.09 | $3.80 | $3.84 | $3.84 | 21,470 |
| 2021-10-11 | $4.20 | $4.20 | $3.95 | $4.09 | $4.09 | 23,930 |
| 2021-10-08 | $4.47 | $4.57 | $4.24 | $4.25 | $4.25 | 25,284 |
| 2021-10-07 | $4.26 | $4.56 | $4.20 | $4.49 | $4.49 | 36,446 |
| 2021-10-06 | $4.31 | $4.59 | $4.02 | $4.22 | $4.22 | 36,709 |
| 2021-10-05 | $4.52 | $4.85 | $4.30 | $4.33 | $4.33 | 53,243 |
| 2021-10-04 | $4.65 | $4.88 | $4.38 | $4.54 | $4.54 | 37,071 |
| 2021-10-01 | $4.36 | $4.76 | $4.35 | $4.63 | $4.63 | 39,067 |
| 2021-09-30 | $4.01 | $4.43 | $4.01 | $4.35 | $4.35 | 45,687 |
| 2021-09-29 | $4.46 | $4.61 | $3.97 | $4.01 | $4.01 | 74,986 |
| 2021-09-28 | $4.80 | $5.29 | $4.44 | $4.55 | $4.55 | 77,351 |
| 2021-09-27 | $5.03 | $5.31 | $4.83 | $4.83 | $4.83 | 49,831 |
| 2021-09-24 | $4.83 | $5.05 | $4.18 | $4.97 | $4.97 | 76,250 |
| 2021-09-23 | $5.20 | $5.20 | $4.68 | $4.83 | $4.83 | 47,050 |
| 2021-09-22 | $5.16 | $5.35 | $5.10 | $5.11 | $5.11 | 58,392 |
| 2021-09-21 | $6.06 | $6.14 | $5.00 | $5.08 | $5.08 | 215,236 |
| 2021-09-20 | $5.42 | $7.43 | $5.12 | $6.15 | $6.15 | 2,502,174 |
| 2021-09-17 | $6.07 | $6.32 | $5.25 | $5.39 | $5.39 | 81,960 |
| 2021-09-16 | $6.37 | $6.64 | $5.86 | $5.90 | $5.90 | 89,328 |
| 2021-09-15 | $6.52 | $6.74 | $6.25 | $6.27 | $6.27 | 39,421 |
| 2021-09-14 | $7.19 | $7.41 | $6.50 | $6.50 | $6.50 | 101,786 |
| 2021-09-13 | $7.50 | $7.60 | $7.26 | $7.30 | $7.30 | 92,848 |
| 2021-09-10 | $7.55 | $7.96 | $7.35 | $7.49 | $7.49 | 83,391 |
| 2021-09-09 | $7.37 | $7.60 | $7.34 | $7.60 | $7.60 | 64,012 |
| 2021-09-08 | $7.26 | $7.69 | $7.21 | $7.43 | $7.43 | 139,603 |
| 2021-09-07 | $7.16 | $7.55 | $7.11 | $7.39 | $7.39 | 113,837 |
| 2021-09-03 | $7.12 | $7.70 | $7.12 | $7.36 | $7.36 | 65,096 |
| 2021-09-02 | $6.76 | $7.41 | $6.46 | $7.34 | $7.34 | 62,502 |
| 2021-09-01 | $6.50 | $6.83 | $6.40 | $6.70 | $6.70 | 99,339 |
| 2021-08-31 | $6.35 | $6.99 | $6.28 | $6.71 | $6.71 | 59,081 |
| 2021-08-30 | $6.25 | $6.63 | $6.15 | $6.36 | $6.36 | 104,299 |
| 2021-08-27 | $6.42 | $6.59 | $6.25 | $6.36 | $6.36 | 66,295 |
| 2021-08-26 | $6.35 | $6.60 | $5.91 | $6.40 | $6.40 | 167,249 |
| 2021-08-25 | $6.39 | $7.00 | $6.26 | $6.76 | $6.76 | 115,819 |
| 2021-08-24 | $6.34 | $6.75 | $6.02 | $6.39 | $6.39 | 112,063 |
| 2021-08-23 | $6.31 | $6.36 | $5.72 | $6.27 | $6.27 | 114,601 |
| 2021-08-20 | $6.10 | $6.38 | $5.91 | $6.02 | $6.02 | 115,895 |
| 2021-08-19 | $6.25 | $6.45 | $5.79 | $6.00 | $6.00 | 126,192 |
| 2021-08-18 | $6.56 | $6.56 | $6.06 | $6.25 | $6.25 | 161,846 |
| 2021-08-17 | $6.52 | $6.80 | $6.02 | $6.52 | $6.52 | 103,553 |
| 2021-08-16 | $6.26 | $6.81 | $5.87 | $6.34 | $6.34 | 125,241 |
| 2021-08-13 | $6.92 | $7.06 | $6.18 | $6.18 | $6.18 | 113,307 |
| 2021-08-12 | $7.50 | $7.50 | $6.66 | $6.89 | $6.89 | 108,824 |
| 2021-08-11 | $7.51 | $8.04 | $7.20 | $7.20 | $7.20 | 103,687 |
| 2021-08-10 | $7.84 | $8.56 | $7.33 | $7.48 | $7.48 | 103,913 |
| 2021-08-09 | $7.48 | $7.92 | $7.13 | $7.70 | $7.70 | 116,992 |
| 2021-08-06 | $7.20 | $8.56 | $7.07 | $7.65 | $7.65 | 94,124 |
| 2021-08-05 | $7.05 | $7.54 | $7.05 | $7.27 | $7.27 | 52,549 |
| 2021-08-04 | $7.40 | $7.60 | $6.90 | $7.05 | $7.05 | 58,628 |
| 2021-08-03 | $7.50 | $7.50 | $7.01 | $7.33 | $7.33 | 76,160 |
| 2021-08-02 | $7.28 | $7.75 | $6.90 | $7.12 | $7.12 | 57,172 |
| 2021-07-30 | $7.25 | $7.71 | $6.88 | $7.29 | $7.29 | 59,795 |
| 2021-07-29 | $6.93 | $7.71 | $6.90 | $7.14 | $7.14 | 80,702 |
| 2021-07-28 | $6.76 | $7.79 | $6.76 | $7.20 | $7.20 | 59,339 |
| 2021-07-27 | $7.59 | $8.22 | $6.50 | $6.59 | $6.59 | 72,069 |
| 2021-07-26 | $7.61 | $8.52 | $7.33 | $7.52 | $7.52 | 62,578 |
| 2021-07-23 | $8.91 | $8.99 | $7.65 | $7.83 | $7.83 | 57,392 |
| 2021-07-22 | $9.25 | $9.88 | $8.85 | $8.90 | $8.90 | 50,038 |
| 2021-07-21 | $9.46 | $9.87 | $8.84 | $9.41 | $9.41 | 108,229 |
| 2021-07-20 | $9.00 | $9.40 | $8.81 | $9.34 | $9.34 | 52,238 |
| 2021-07-19 | $8.65 | $9.88 | $7.89 | $9.09 | $9.09 | 81,655 |
| 2021-07-16 | $9.00 | $9.24 | $9.00 | $9.24 | $9.24 | 1,213 |
| 2021-07-15 | $9.14 | $9.35 | $9.00 | $9.00 | $9.00 | 7,212 |
| 2021-07-14 | $9.40 | $9.50 | $9.03 | $9.20 | $9.20 | 4,898 |
| 2021-07-13 | $9.42 | $9.50 | $9.11 | $9.40 | $9.40 | 8,091 |
| 2021-07-12 | $9.24 | $9.81 | $9.12 | $9.66 | $9.66 | 13,610 |
| 2021-07-09 | $9.85 | $9.85 | $9.05 | $9.51 | $9.51 | 26,001 |
| 2021-07-08 | $9.34 | $9.88 | $9.15 | $9.67 | $9.67 | 20,609 |
| 2021-07-07 | $9.65 | $9.88 | $9.22 | $9.25 | $9.25 | 18,853 |
| 2021-07-06 | $9.98 | $9.98 | $9.51 | $9.69 | $9.69 | 7,027 |
| 2021-07-02 | $10.01 | $10.29 | $9.81 | $10.29 | $10.29 | 5,260 |
| 2021-07-01 | $10.00 | $10.20 | $10.00 | $10.10 | $10.10 | 1,279 |
| 2021-06-30 | $10.80 | $10.80 | $9.24 | $10.00 | $10.00 | 46,232 |
| 2021-06-29 | $10.66 | $10.66 | $10.51 | $10.51 | $10.51 | 2,987 |
| 2021-06-28 | $10.63 | $10.97 | $10.54 | $10.57 | $10.57 | 3,768 |
| 2021-06-25 | $10.81 | $10.81 | $10.51 | $10.80 | $10.80 | 4,319 |
| 2021-06-24 | $10.80 | $10.90 | $10.80 | $10.80 | $10.80 | 1,628 |
| 2021-06-23 | $10.95 | $11.00 | $10.81 | $10.81 | $10.81 | 4,671 |
| 2021-06-22 | $10.84 | $10.99 | $10.80 | $10.95 | $10.95 | 3,400 |
| 2021-06-21 | $10.90 | $11.02 | $10.71 | $10.99 | $10.99 | 2,480 |
| 2021-06-18 | $11.49 | $11.49 | $10.87 | $10.87 | $10.87 | 1,915 |
| 2021-06-17 | $10.91 | $11.03 | $10.91 | $11.00 | $11.00 | 9,629 |
| 2021-06-16 | $10.99 | $11.48 | $10.83 | $10.88 | $10.88 | 17,391 |
| 2021-06-15 | $10.62 | $11.18 | $10.62 | $11.18 | $11.18 | 9,699 |
| 2021-06-14 | $10.60 | $11.08 | $10.60 | $11.07 | $11.07 | 7,253 |
| 2021-06-11 | $10.90 | $11.43 | $10.70 | $11.43 | $11.43 | 18,586 |
| 2021-06-10 | $11.02 | $11.15 | $10.80 | $10.99 | $10.99 | 8,374 |
| 2021-06-09 | $11.01 | $11.90 | $10.89 | $10.95 | $10.95 | 12,642 |
| 2021-06-08 | $11.39 | $11.60 | $10.83 | $10.97 | $10.97 | 43,452 |
| 2021-06-07 | $11.45 | $11.84 | $10.89 | $11.30 | $11.30 | 7,556 |
| 2021-06-04 | $11.39 | $11.97 | $11.10 | $11.53 | $11.53 | 2,750 |
| 2021-06-03 | $11.28 | $11.44 | $11.24 | $11.39 | $11.39 | 1,500 |
| 2021-06-02 | $11.47 | $11.47 | $11.10 | $11.32 | $11.32 | 5,408 |
| 2021-06-01 | $11.79 | $11.96 | $10.93 | $11.00 | $11.00 | 12,055 |
| 2021-05-28 | $12.00 | $12.31 | $11.55 | $11.65 | $11.65 | 24,423 |
| 2021-05-27 | $12.00 | $13.00 | $11.53 | $11.88 | $11.88 | 46,649 |
| 2021-05-26 | $10.60 | $13.37 | $10.60 | $12.70 | $12.70 | 98,888 |
| 2021-05-25 | $11.60 | $13.90 | $10.40 | $10.40 | $10.40 | 450,108 |
| 2021-05-24 | $11.00 | $11.28 | $10.90 | $11.14 | $11.14 | 4,153 |
| 2021-05-21 | $10.88 | $10.98 | $10.88 | $10.96 | $10.96 | 1,729 |
| 2021-05-20 | $10.88 | $10.88 | $10.60 | $10.60 | $10.60 | 1,210 |
| 2021-05-19 | $11.23 | $11.23 | $10.53 | $10.53 | $10.53 | 752 |
| 2021-05-18 | $10.73 | $11.32 | $10.70 | $11.02 | $11.02 | 2,613 |
| 2021-05-17 | $10.67 | $11.46 | $10.67 | $11.46 | $11.46 | 1,016 |
| 2021-05-14 | $10.51 | $11.04 | $10.51 | $10.64 | $10.64 | 13,549 |
| 2021-05-13 | $10.01 | $11.50 | $10.01 | $10.52 | $10.52 | 26,961 |
| 2021-05-12 | $11.55 | $11.60 | $9.88 | $11.05 | $11.05 | 21,725 |
| 2021-05-11 | $12.00 | $12.17 | $11.60 | $11.60 | $11.60 | 16,653 |
| 2021-05-10 | $10.67 | $13.66 | $10.67 | $12.99 | $12.99 | 104,391 |
| 2021-05-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 239 |
| 2021-05-06 | $10.42 | $11.30 | $10.42 | $10.70 | $10.70 | 3,276 |
| 2021-05-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 120 |
| 2021-05-04 | $10.67 | $10.67 | $10.00 | $10.60 | $10.60 | 1,991 |
| 2021-05-03 | $10.84 | $11.82 | $10.65 | $10.79 | $10.79 | 4,994 |
| 2021-04-30 | $12.48 | $12.48 | $10.51 | $10.65 | $10.65 | 15,785 |
| 2021-04-29 | $12.00 | $12.12 | $11.40 | $11.75 | $11.75 | 10,594 |
| 2021-04-28 | $12.00 | $12.92 | $11.90 | $12.68 | $12.68 | 15,832 |
| 2021-04-27 | $12.00 | $12.59 | $11.89 | $12.05 | $12.05 | 21,115 |
| 2021-04-26 | $12.00 | $13.95 | $11.85 | $13.36 | $13.36 | 43,620 |
| 2021-04-23 | $12.00 | $13.71 | $11.09 | $13.29 | $13.29 | 72,053 |
| 2021-04-22 | $10.30 | $12.56 | $10.30 | $12.20 | $12.20 | 58,772 |
| 2021-04-21 | $10.25 | $10.26 | $10.16 | $10.16 | $10.16 | 689 |
| 2021-04-20 | $9.90 | $9.97 | $9.85 | $9.97 | $9.97 | 605 |
| 2021-04-19 | $10.19 | $10.19 | $9.80 | $9.86 | $9.86 | 7,723 |
| 2021-04-16 | $10.31 | $10.34 | $10.31 | $10.31 | $10.31 | 666 |
| 2021-04-15 | $10.59 | $10.59 | $10.45 | $10.45 | $10.45 | 1,565 |
| 2021-04-14 | $10.19 | $10.19 | $9.71 | $9.83 | $9.83 | 3,451 |
| 2021-04-13 | $10.36 | $10.36 | $10.30 | $10.30 | $10.30 | 10,853 |
| 2021-04-12 | $10.30 | $11.00 | $10.30 | $10.30 | $10.30 | 2,108 |
| 2021-04-09 | $10.50 | $10.50 | $10.31 | $10.31 | $10.31 | 899 |
| 2021-04-08 | $10.50 | $10.50 | $10.30 | $10.49 | $10.49 | 16,234 |
| 2021-04-07 | $11.60 | $11.60 | $10.53 | $10.53 | $10.53 | 4,183 |
| 2021-04-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 391 |
| 2021-04-05 | $10.73 | $10.81 | $10.50 | $10.57 | $10.57 | 1,573 |
| 2021-04-01 | $10.63 | $11.49 | $10.63 | $10.90 | $10.90 | 6,854 |
| 2021-03-31 | $11.00 | $11.00 | $10.30 | $10.55 | $10.55 | 19,733 |
| 2021-03-30 | $12.16 | $12.16 | $11.43 | $11.54 | $11.54 | 3,537 |
| 2021-03-29 | $12.54 | $12.99 | $11.74 | $12.18 | $12.18 | 13,642 |
| 2021-03-26 | $11.00 | $12.45 | $10.70 | $12.10 | $12.10 | 31,531 |
| 2021-03-25 | $10.20 | $11.00 | $10.20 | $10.89 | $10.89 | 28,389 |
| 2021-03-24 | $9.99 | $10.50 | $9.80 | $10.06 | $10.06 | 40,778 |
| 2021-03-23 | $10.15 | $10.30 | $9.60 | $10.04 | $10.04 | 38,397 |
| 2021-03-22 | $10.60 | $10.60 | $10.08 | $10.11 | $10.11 | 3,236 |
| 2021-03-19 | $10.66 | $10.66 | $10.49 | $10.60 | $10.60 | 1,271 |
| 2021-03-18 | $11.08 | $11.08 | $10.30 | $10.49 | $10.49 | 9,466 |
| 2021-03-17 | $10.68 | $10.68 | $10.37 | $10.37 | $10.37 | 2,627 |
| 2021-03-16 | $10.66 | $10.68 | $10.66 | $10.68 | $10.68 | 658 |
| 2021-03-15 | $11.09 | $11.09 | $10.60 | $10.65 | $10.65 | 4,125 |
| 2021-03-12 | $10.36 | $10.66 | $10.36 | $10.40 | $10.40 | 1,209 |
| 2021-03-11 | $11.05 | $11.06 | $10.31 | $10.80 | $10.80 | 12,637 |
| 2021-03-10 | $11.15 | $11.35 | $11.09 | $11.17 | $11.17 | 3,399 |
| 2021-03-09 | $10.71 | $10.75 | $10.71 | $10.75 | $10.75 | 780 |
| 2021-03-08 | $10.42 | $10.52 | $10.40 | $10.40 | $10.40 | 3,708 |
| 2021-03-05 | $10.90 | $10.95 | $10.40 | $10.40 | $10.40 | 3,581 |
| 2021-03-04 | $11.19 | $11.35 | $10.75 | $10.95 | $10.95 | 3,957 |
| 2021-03-03 | $11.28 | $11.62 | $10.89 | $11.18 | $11.18 | 2,643 |
| 2021-03-02 | $12.28 | $12.28 | $11.05 | $11.36 | $11.36 | 4,103 |
| 2021-03-01 | $12.04 | $12.04 | $11.03 | $11.03 | $11.03 | 2,071 |
| 2021-02-26 | $12.00 | $12.15 | $11.53 | $11.80 | $11.80 | 1,545 |
| 2021-02-25 | $12.95 | $12.95 | $12.00 | $12.19 | $12.19 | 4,600 |
| 2021-02-24 | $12.42 | $12.42 | $11.67 | $12.01 | $12.01 | 10,585 |
| 2021-02-23 | $12.99 | $12.99 | $11.51 | $12.04 | $12.04 | 11,875 |
| 2021-02-22 | $13.95 | $13.95 | $12.81 | $12.99 | $12.99 | 7,100 |
| 2021-02-19 | $13.65 | $13.65 | $13.00 | $13.55 | $13.55 | 7,054 |
| 2021-02-18 | $13.75 | $13.85 | $13.08 | $13.22 | $13.22 | 7,101 |
| 2021-02-17 | $13.00 | $14.00 | $13.00 | $13.85 | $13.85 | 21,046 |
| 2021-02-16 | $13.16 | $14.20 | $12.69 | $13.00 | $13.00 | 59,125 |
| 2021-02-12 | $11.85 | $13.84 | $10.92 | $12.75 | $12.75 | 126,146 |
| 2021-02-11 | $11.23 | $12.02 | $11.23 | $12.02 | $12.02 | 24,265 |
| 2021-02-10 | $11.29 | $11.29 | $10.63 | $11.18 | $11.18 | 9,433 |
| 2021-02-09 | $11.09 | $11.34 | $10.37 | $10.89 | $10.89 | 20,372 |
| 2021-02-08 | $10.65 | $11.43 | $10.58 | $10.97 | $10.97 | 17,008 |
| 2021-02-05 | $10.75 | $10.75 | $10.55 | $10.60 | $10.60 | 34,897 |
| 2021-02-04 | $10.25 | $10.70 | $10.25 | $10.63 | $10.63 | 22,386 |
| 2021-02-03 | $10.39 | $10.50 | $10.34 | $10.40 | $10.40 | 32,274 |
| 2021-02-02 | $10.40 | $10.68 | $10.22 | $10.22 | $10.22 | 32,971 |
| 2021-02-01 | $10.50 | $10.66 | $10.19 | $10.30 | $10.30 | 30,743 |
| 2021-01-29 | $10.55 | $10.77 | $10.50 | $10.51 | $10.51 | 29,019 |
| 2021-01-28 | $10.56 | $11.15 | $10.56 | $10.61 | $10.61 | 29,873 |
| 2021-01-27 | $10.69 | $10.95 | $10.55 | $10.80 | $10.80 | 38,400 |
| 2021-01-26 | $10.28 | $11.29 | $10.28 | $10.62 | $10.62 | 36,234 |
| 2021-01-25 | $10.15 | $10.38 | $10.15 | $10.38 | $10.38 | 33,885 |
| 2021-01-22 | $10.13 | $10.40 | $10.13 | $10.38 | $10.38 | 35,899 |
| 2021-01-21 | $10.30 | $10.34 | $10.13 | $10.13 | $10.13 | 31,669 |
| 2021-01-20 | $10.19 | $10.40 | $10.11 | $10.11 | $10.11 | 31,734 |
| 2021-01-19 | $10.12 | $10.30 | $10.10 | $10.16 | $10.16 | 23,450 |
| 2021-01-15 | $10.50 | $10.55 | $10.26 | $10.30 | $10.30 | 37,286 |
| 2021-01-14 | $10.20 | $10.70 | $10.20 | $10.41 | $10.41 | 41,612 |
| 2021-01-13 | $10.25 | $10.57 | $10.25 | $10.25 | $10.25 | 34,737 |
| 2021-01-12 | $10.64 | $10.70 | $10.40 | $10.40 | $10.40 | 34,420 |
| 2021-01-11 | $10.49 | $10.75 | $10.28 | $10.53 | $10.53 | 40,967 |
| 2021-01-08 | $10.61 | $11.19 | $10.28 | $10.79 | $10.79 | 39,947 |
| 2021-01-07 | $10.59 | $11.04 | $10.28 | $10.28 | $10.28 | 49,145 |
| 2021-01-06 | $10.81 | $10.94 | $10.58 | $10.69 | $10.69 | 46,788 |
| 2021-01-05 | $11.16 | $11.16 | $10.62 | $10.87 | $10.87 | 40,484 |
| 2021-01-04 | $10.69 | $11.42 | $10.68 | $11.00 | $11.00 | 40,204 |
| 2020-12-31 | $10.22 | $11.90 | $10.13 | $10.54 | $10.54 | 38,976 |
| 2020-12-30 | $10.17 | $10.60 | $10.12 | $10.36 | $10.36 | 43,898 |
| 2020-12-29 | $10.70 | $10.70 | $10.27 | $10.47 | $10.47 | 42,211 |
| 2020-12-28 | $10.55 | $10.71 | $10.02 | $10.52 | $10.52 | 35,373 |
| 2020-12-24 | $10.40 | $10.50 | $9.65 | $10.38 | $10.38 | 17,571 |
| 2020-12-23 | $12.20 | $12.20 | $9.61 | $9.61 | $9.61 | 43,705 |
| 2020-12-22 | $12.20 | $12.21 | $11.81 | $11.81 | $11.81 | 51,339 |
| 2020-12-21 | $12.56 | $12.56 | $11.91 | $12.20 | $12.20 | 42,210 |
| 2020-12-18 | $12.35 | $12.36 | $11.91 | $12.20 | $12.20 | 34,809 |
| 2020-12-17 | $12.01 | $13.00 | $11.68 | $12.45 | $12.45 | 42,307 |
| 2020-12-16 | $12.65 | $12.65 | $11.43 | $11.96 | $11.96 | 34,268 |
| 2020-12-15 | $12.61 | $12.65 | $12.20 | $12.65 | $12.65 | 35,565 |
| 2020-12-14 | $12.99 | $13.07 | $12.51 | $12.66 | $12.66 | 37,602 |
| 2020-12-11 | $12.70 | $12.99 | $12.50 | $12.99 | $12.99 | 34,695 |
| 2020-12-10 | $12.13 | $12.91 | $12.11 | $12.63 | $12.63 | 41,394 |
| 2020-12-09 | $12.28 | $12.45 | $12.01 | $12.04 | $12.04 | 50,240 |
| 2020-12-08 | $12.28 | $12.28 | $12.00 | $12.10 | $12.10 | 35,479 |
| 2020-12-07 | $11.98 | $12.81 | $11.58 | $12.74 | $12.74 | 38,400 |
| 2020-12-04 | $11.31 | $11.69 | $11.28 | $11.51 | $11.51 | 45,014 |
| 2020-12-03 | $11.24 | $13.50 | $11.21 | $11.21 | $11.21 | 37,372 |
| 2020-12-02 | $12.00 | $12.00 | $11.02 | $11.23 | $11.23 | 39,605 |
| 2020-12-01 | $13.06 | $13.06 | $11.62 | $12.08 | $12.08 | 44,468 |
| 2020-11-30 | $9.26 | $13.05 | $9.26 | $13.00 | $13.00 | 65,731 |
| 2020-11-27 | $9.26 | $9.56 | $9.25 | $9.31 | $9.31 | 35,435 |
| 2020-11-25 | $9.70 | $9.99 | $9.13 | $9.41 | $9.41 | 52,451 |
| 2020-11-24 | $10.42 | $10.44 | $9.38 | $9.82 | $9.82 | 35,227 |
| 2020-11-23 | $9.41 | $10.00 | $9.41 | $9.80 | $9.80 | 1,335 |
| 2020-11-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 382 |
| 2020-11-19 | $9.14 | $9.14 | $9.00 | $9.00 | $9.00 | 1,189 |
| 2020-11-18 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 419 |
| 2020-11-17 | $8.77 | $9.25 | $8.77 | $9.25 | $9.25 | 771 |
| 2020-11-16 | $9.35 | $9.35 | $9.02 | $9.02 | $9.02 | 727 |
| 2020-11-13 | $10.21 | $10.24 | $9.42 | $9.68 | $9.68 | 2,211 |
| 2020-11-12 | $9.06 | $9.30 | $9.06 | $9.30 | $9.30 | 1,041 |
| 2020-11-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 323 |
| 2020-11-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 258 |
| 2020-11-09 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 732 |
| 2020-11-06 | $9.00 | $9.88 | $8.56 | $9.88 | $9.88 | 3,486 |
| 2020-11-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 539 |
| 2020-11-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 480 |
| 2020-11-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 490 |
| 2020-11-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 232 |
| 2020-10-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 199 |
| 2020-10-29 | $11.00 | $11.00 | $10.40 | $10.70 | $10.70 | 1,241 |
| 2020-10-28 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 570 |
| 2020-10-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 653 |
| 2020-10-26 | $12.40 | $12.40 | $12.11 | $12.11 | $12.11 | 880 |
| 2020-10-23 | $12.20 | $12.47 | $12.20 | $12.47 | $12.47 | 367 |
| 2020-10-22 | $12.15 | $12.15 | $12.11 | $12.11 | $12.11 | 986 |
| 2020-10-21 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 351 |
| 2020-10-20 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 13 |
| 2020-10-19 | $12.28 | $12.64 | $12.28 | $12.64 | $12.64 | 293 |
| 2020-10-16 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 215 |
| 2020-10-15 | $12.23 | $12.33 | $12.23 | $12.33 | $12.33 | 427 |
| 2020-10-14 | $12.88 | $12.90 | $12.88 | $12.89 | $12.89 | 963 |
| 2020-10-13 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 69 |
| 2020-10-12 | $12.05 | $13.00 | $12.05 | $12.99 | $12.99 | 768 |
| 2020-10-09 | $12.79 | $12.83 | $12.50 | $12.50 | $12.50 | 2,288 |
| 2020-10-08 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 715 |
| 2020-10-07 | $12.30 | $12.80 | $12.30 | $12.75 | $12.75 | 1,217 |
| 2020-10-06 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 202 |
| 2020-10-05 | $12.95 | $12.98 | $12.95 | $12.98 | $12.98 | 681 |
| 2020-10-02 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 366 |
| 2020-10-01 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 211 |
| 2020-09-30 | $13.07 | $13.07 | $12.39 | $12.39 | $12.39 | 2,529 |
| 2020-09-29 | $13.49 | $13.49 | $13.08 | $13.08 | $13.08 | 1,165 |
| 2020-09-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 768 |
| 2020-09-25 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 428 |
| 2020-09-24 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 2,339 |
| 2020-09-23 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 403 |
| 2020-09-22 | $13.39 | $13.39 | $12.62 | $12.75 | $12.75 | 3,209 |
| 2020-09-21 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 467 |
| 2020-09-18 | $13.59 | $13.59 | $13.18 | $13.18 | $13.18 | 1,638 |
| 2020-09-17 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 79 |
| 2020-09-16 | $13.10 | $13.10 | $12.70 | $12.71 | $12.71 | 1,674 |
| 2020-09-15 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 976 |
| 2020-09-14 | $13.63 | $13.87 | $13.02 | $13.28 | $13.28 | 2,620 |
| 2020-09-11 | $13.52 | $13.75 | $13.03 | $13.33 | $13.33 | 1,136 |
| 2020-09-10 | $13.00 | $13.58 | $13.00 | $13.58 | $13.58 | 632 |
| 2020-09-09 | $13.50 | $13.50 | $13.00 | $13.06 | $13.06 | 1,236 |
| 2020-09-08 | $13.19 | $13.19 | $13.00 | $13.06 | $13.06 | 699 |
| 2020-09-04 | $13.48 | $13.49 | $13.19 | $13.30 | $13.30 | 1,046 |
| 2020-09-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 570 |
| 2020-09-02 | $14.00 | $14.03 | $13.80 | $13.99 | $13.99 | 3,141 |
| 2020-09-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 352 |
| 2020-08-31 | $14.70 | $14.70 | $14.38 | $14.50 | $14.50 | 1,899 |
| 2020-08-28 | $13.53 | $13.72 | $13.53 | $13.72 | $13.72 | 1,958 |
| 2020-08-27 | $13.62 | $13.79 | $13.54 | $13.54 | $13.54 | 1,247 |
| 2020-08-26 | $13.91 | $13.91 | $13.32 | $13.62 | $13.62 | 4,120 |
| 2020-08-25 | $13.73 | $14.41 | $13.31 | $13.98 | $13.98 | 1,454 |
| 2020-08-24 | $14.60 | $14.60 | $14.00 | $14.22 | $14.22 | 1,863 |
| 2020-08-21 | $13.46 | $14.56 | $13.46 | $14.56 | $14.56 | 1,787 |
| 2020-08-20 | $14.40 | $14.63 | $13.85 | $13.85 | $13.85 | 5,361 |
| 2020-08-19 | $14.90 | $14.90 | $13.91 | $14.37 | $14.37 | 3,882 |
| 2020-08-18 | $13.75 | $14.65 | $13.00 | $13.69 | $13.69 | 7,123 |
| 2020-08-17 | $14.76 | $15.75 | $14.00 | $14.00 | $14.00 | 9,479 |
| 2020-08-14 | $13.87 | $14.46 | $13.40 | $14.12 | $14.12 | 4,407 |
| 2020-08-13 | $14.50 | $14.50 | $13.35 | $13.35 | $13.35 | 12,017 |
| 2020-08-12 | $13.00 | $16.00 | $12.27 | $14.49 | $14.49 | 75,744 |
| 2020-08-11 | $13.08 | $13.08 | $12.80 | $12.80 | $12.80 | 1,243 |
| 2020-08-10 | $13.33 | $13.33 | $12.51 | $12.95 | $12.95 | 3,968 |
| 2020-08-07 | $13.66 | $13.67 | $13.10 | $13.11 | $13.11 | 2,635 |
| 2020-08-06 | $13.67 | $13.98 | $13.10 | $13.98 | $13.98 | 3,220 |
| 2020-08-05 | $13.84 | $13.84 | $13.65 | $13.65 | $13.65 | 880 |
| 2020-08-04 | $13.21 | $13.97 | $13.21 | $13.97 | $13.97 | 2,228 |
| 2020-08-03 | $13.58 | $13.80 | $13.00 | $13.34 | $13.34 | 2,820 |
| 2020-07-31 | $12.60 | $14.26 | $12.60 | $13.58 | $13.58 | 7,240 |
| 2020-07-30 | $12.15 | $12.94 | $12.15 | $12.60 | $12.60 | 6,423 |
| 2020-07-29 | $12.20 | $12.30 | $12.00 | $12.15 | $12.15 | 2,901 |
| 2020-07-28 | $13.12 | $13.22 | $12.01 | $12.50 | $12.50 | 2,170 |
| 2020-07-27 | $13.38 | $13.50 | $12.89 | $13.25 | $13.25 | 3,014 |
| 2020-07-24 | $12.28 | $13.00 | $12.14 | $13.00 | $13.00 | 5,974 |
| 2020-07-23 | $12.77 | $12.89 | $12.31 | $12.56 | $12.56 | 2,909 |
| 2020-07-22 | $13.80 | $13.80 | $12.29 | $13.19 | $13.19 | 11,322 |
| 2020-07-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 958 |
| 2020-07-20 | $14.09 | $14.09 | $13.60 | $13.83 | $13.83 | 2,168 |
| 2020-07-17 | $13.61 | $14.00 | $13.61 | $13.93 | $13.93 | 3,700 |
| 2020-07-16 | $14.09 | $14.09 | $13.61 | $13.89 | $13.89 | 2,700 |
| 2020-07-15 | $14.36 | $14.36 | $14.02 | $14.16 | $14.16 | 6,100 |
| 2020-07-14 | $14.61 | $14.61 | $14.00 | $14.55 | $14.55 | 7,600 |
| 2020-07-13 | $14.40 | $14.80 | $14.24 | $14.44 | $14.45 | 10,100 |
| 2020-07-10 | $13.80 | $14.50 | $13.45 | $13.89 | $13.89 | 10,300 |
| 2020-07-09 | $13.88 | $13.88 | $13.26 | $13.60 | $13.60 | 7,700 |
| 2020-07-08 | $13.78 | $14.00 | $13.55 | $13.88 | $13.88 | 13,000 |
| 2020-07-07 | $15.51 | $15.71 | $13.71 | $13.77 | $13.77 | 26,000 |
| 2020-07-06 | $15.99 | $16.00 | $15.51 | $15.51 | $15.51 | 11,300 |
| 2020-07-02 | $16.15 | $16.25 | $15.60 | $15.79 | $15.79 | 16,800 |
| 2020-07-01 | $16.30 | $16.58 | $16.11 | $16.25 | $16.25 | 18,200 |
| 2020-06-30 | $16.50 | $16.67 | $16.20 | $16.48 | $16.48 | 10,500 |
| 2020-06-29 | $16.33 | $16.70 | $16.00 | $16.68 | $16.68 | 14,000 |
| 2020-06-26 | $16.53 | $16.73 | $16.43 | $16.43 | $16.43 | 7,561 |
| 2020-06-25 | $16.50 | $16.78 | $16.39 | $16.75 | $16.75 | 6,160 |
| 2020-06-24 | $17.44 | $17.44 | $16.33 | $16.57 | $16.57 | 17,861 |
| 2020-06-23 | $16.78 | $17.00 | $16.40 | $16.84 | $16.84 | 14,882 |
| 2020-06-22 | $17.45 | $17.45 | $16.60 | $16.74 | $16.74 | 6,333 |
| 2020-06-19 | $16.62 | $16.98 | $16.40 | $16.40 | $16.40 | 23,617 |
| 2020-06-18 | $17.80 | $18.15 | $16.00 | $16.33 | $16.33 | 61,656 |
| 2020-06-17 | $18.32 | $18.32 | $17.41 | $17.90 | $17.90 | 14,806 |
| 2020-06-16 | $17.66 | $18.00 | $16.56 | $17.99 | $17.99 | 66,549 |
| 2020-06-15 | $16.00 | $17.77 | $15.55 | $17.14 | $17.14 | 63,622 |
| 2020-06-12 | $17.90 | $17.90 | $16.23 | $16.53 | $16.53 | 80,032 |
| 2020-06-11 | $16.21 | $18.23 | $16.01 | $17.17 | $17.17 | 263,443 |
| 2020-06-10 | $22.50 | $24.77 | $17.00 | $17.24 | $17.24 | 948,337 |
Ucloudlink Group Inc (UCL) News Headlines
Recent Ucloudlink Group Inc (UCL) News
Similar Companies to Ucloudlink Group Inc (UCL) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |