Credit Suisse Nassau Branch (UGAZF) Exchange: PINK
Data as of May 6, 2024
$0.07 ($-0.18) -71.20%
Credit Suisse Nassau Branch - Daily Information
Click for more stock information on Credit Suisse Nassau Branch.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $0.25 |
| Previous Close | $0.07 |
| High | $0.25 |
| Low | $0.06 |
| Adjusted Open | $0.25 |
| Previous Adjusted Close | $0.07 |
| Adjusted High | $0.25 |
| Adjusted Low | $0.06 |
About Credit Suisse Nassau Branch (UGAZF)
Invest in Credit Suisse Nassau Branch (UGAZF)
Historical Stock Data for Credit Suisse Nassau Branch (UGAZF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | $0.25 | $0.25 | $0.06 | $0.07 | $0.07 | 974,058 |
| 2023-10-30 | $0.42 | $0.56 | $0.15 | $0.25 | $0.25 | 780,969 |
| 2023-10-27 | $1.06 | $1.06 | $0.40 | $0.40 | $0.40 | 173,810 |
| 2023-10-26 | $2.10 | $2.10 | $0.70 | $1.00 | $1.00 | 31,804 |
| 2023-10-25 | $0.87 | $2.27 | $0.84 | $0.87 | $0.87 | 76,466 |
| 2023-10-24 | $0.45 | $0.92 | $0.43 | $0.87 | $0.87 | 76,466 |
| 2023-10-23 | $0.54 | $0.55 | $0.45 | $0.45 | $0.45 | 14,194 |
| 2023-10-20 | $0.72 | $0.72 | $0.54 | $0.59 | $0.59 | 44,747 |
| 2023-10-19 | $2.65 | $2.81 | $0.28 | $0.80 | $0.80 | 390,374 |
| 2023-10-18 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 1,007 |
| 2023-10-17 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 229 |
| 2023-10-16 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 187 |
| 2023-10-13 | $2.75 | $2.85 | $2.75 | $2.85 | $2.85 | 1,319 |
| 2023-10-12 | $2.85 | $2.85 | $2.75 | $2.75 | $2.75 | 3,371 |
| 2023-10-11 | $2.87 | $2.88 | $2.85 | $2.88 | $2.88 | 770 |
| 2023-10-10 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 100 |
| 2023-10-09 | $2.95 | $2.95 | $2.92 | $2.92 | $2.92 | 1,013 |
| 2023-10-06 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 165 |
| 2023-10-05 | $2.76 | $2.76 | $2.70 | $2.70 | $2.70 | 596 |
| 2023-10-04 | $2.79 | $2.79 | $2.67 | $2.76 | $2.76 | 5,562 |
| 2023-10-03 | $2.79 | $2.96 | $2.79 | $2.87 | $2.87 | 2,851 |
| 2023-10-02 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 52 |
| 2023-09-29 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 59 |
| 2023-09-28 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 80 |
| 2023-09-27 | $2.92 | $2.92 | $2.90 | $2.90 | $2.90 | 910 |
| 2023-09-26 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 150 |
| 2023-09-25 | $2.87 | $2.89 | $2.87 | $2.89 | $2.89 | 426 |
| 2023-09-22 | $2.90 | $2.90 | $2.85 | $2.87 | $2.87 | 2,001 |
| 2023-09-21 | $2.85 | $2.90 | $2.85 | $2.90 | $2.90 | 1,016 |
| 2023-09-20 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 537 |
| 2023-09-19 | $2.90 | $2.90 | $2.84 | $2.84 | $2.84 | 9,936 |
| 2023-09-18 | $2.82 | $2.86 | $2.80 | $2.84 | $2.84 | 3,711 |
| 2023-09-15 | $2.82 | $2.83 | $2.82 | $2.83 | $2.83 | 1,945 |
| 2023-09-14 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 67 |
| 2023-09-13 | $2.75 | $2.87 | $2.75 | $2.79 | $2.79 | 930 |
| 2023-09-12 | $2.75 | $2.75 | $2.68 | $2.75 | $2.75 | 3,960 |
| 2023-09-11 | $2.91 | $2.91 | $2.72 | $2.85 | $2.85 | 1,944 |
| 2023-09-08 | $2.91 | $2.91 | $2.75 | $2.81 | $2.81 | 675 |
| 2023-09-07 | $2.88 | $2.90 | $2.75 | $2.75 | $2.75 | 1,308 |
| 2023-09-06 | $2.83 | $2.83 | $2.69 | $2.76 | $2.76 | 1,674 |
| 2023-09-05 | $2.65 | $2.80 | $2.65 | $2.70 | $2.70 | 2,627 |
| 2023-09-01 | $2.82 | $2.87 | $2.82 | $2.87 | $2.87 | 538 |
| 2023-08-31 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 312 |
| 2023-08-30 | $2.90 | $2.90 | $2.85 | $2.85 | $2.85 | 459 |
| 2023-08-29 | $2.94 | $2.95 | $2.85 | $2.87 | $2.87 | 2,020 |
| 2023-08-28 | $2.91 | $2.91 | $2.90 | $2.90 | $2.90 | 561 |
| 2023-08-25 | $2.91 | $2.91 | $2.85 | $2.89 | $2.89 | 2,172 |
| 2023-08-24 | $2.88 | $2.95 | $2.88 | $2.92 | $2.92 | 1,148 |
| 2023-08-23 | $2.88 | $2.99 | $2.80 | $2.80 | $2.80 | 833 |
| 2023-08-22 | $2.88 | $2.88 | $2.75 | $2.88 | $2.88 | 540 |
| 2023-08-21 | $2.95 | $2.95 | $2.80 | $2.80 | $2.80 | 1,362 |
| 2023-08-18 | $2.90 | $2.97 | $2.90 | $2.95 | $2.95 | 1,680 |
| 2023-08-17 | $2.89 | $2.89 | $2.80 | $2.82 | $2.82 | 1,602 |
| 2023-08-16 | $2.82 | $2.89 | $2.82 | $2.89 | $2.89 | 550 |
| 2023-08-15 | $2.87 | $2.87 | $2.80 | $2.80 | $2.80 | 719 |
| 2023-08-14 | $2.76 | $3.00 | $2.76 | $2.88 | $2.88 | 4,212 |
| 2023-08-11 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 503 |
| 2023-08-10 | $2.76 | $2.81 | $2.76 | $2.81 | $2.81 | 664 |
| 2023-08-09 | $2.80 | $2.81 | $2.76 | $2.81 | $2.81 | 2,401 |
| 2023-08-08 | $2.81 | $2.81 | $2.76 | $2.76 | $2.76 | 1,337 |
| 2023-08-07 | $2.79 | $2.85 | $2.79 | $2.81 | $2.81 | 1,302 |
| 2023-08-04 | $2.76 | $2.80 | $2.59 | $2.64 | $2.64 | 678 |
| 2023-08-03 | $2.78 | $2.78 | $2.75 | $2.75 | $2.75 | 646 |
| 2023-08-02 | $2.80 | $2.80 | $2.78 | $2.78 | $2.78 | 1,071 |
| 2023-08-01 | $2.75 | $2.75 | $2.67 | $2.68 | $2.68 | 867 |
| 2023-07-31 | $2.77 | $2.77 | $2.59 | $2.72 | $2.72 | 6,037 |
| 2023-07-28 | $2.74 | $2.79 | $2.74 | $2.79 | $2.79 | 4,415 |
| 2023-07-27 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 459 |
| 2023-07-26 | $2.80 | $2.80 | $2.72 | $2.72 | $2.72 | 1,731 |
| 2023-07-25 | $2.98 | $2.98 | $2.78 | $2.85 | $2.85 | 2,403 |
| 2023-07-24 | $2.88 | $3.00 | $2.75 | $2.90 | $2.90 | 1,647 |
| 2023-07-21 | $2.87 | $2.93 | $2.75 | $2.75 | $2.75 | 1,130 |
| 2023-07-20 | $2.94 | $3.00 | $2.82 | $2.88 | $2.88 | 4,000 |
| 2023-07-19 | $2.95 | $3.05 | $2.79 | $2.79 | $2.79 | 2,646 |
| 2023-07-18 | $2.80 | $2.96 | $2.80 | $2.85 | $2.85 | 861 |
| 2023-07-17 | $2.95 | $3.00 | $2.79 | $2.88 | $2.88 | 3,098 |
| 2023-07-14 | $2.91 | $2.91 | $2.88 | $2.89 | $2.89 | 532 |
| 2023-07-13 | $2.95 | $3.00 | $2.78 | $2.88 | $2.88 | 3,763 |
| 2023-07-12 | $2.87 | $2.92 | $2.87 | $2.92 | $2.92 | 263 |
| 2023-07-11 | $2.89 | $2.89 | $2.82 | $2.82 | $2.82 | 655 |
| 2023-07-10 | $2.95 | $3.00 | $2.80 | $3.00 | $3.00 | 3,608 |
| 2023-07-07 | $2.87 | $2.89 | $2.87 | $2.89 | $2.89 | 536 |
| 2023-07-06 | $2.94 | $2.94 | $2.87 | $2.87 | $2.87 | 348 |
| 2023-07-05 | $2.86 | $3.09 | $2.84 | $2.95 | $2.95 | 1,908 |
| 2023-07-03 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 738 |
| 2023-06-30 | $2.90 | $3.25 | $2.75 | $3.08 | $3.08 | 2,271 |
| 2023-06-29 | $3.00 | $3.00 | $2.75 | $2.87 | $2.87 | 1,247 |
| 2023-06-28 | $3.01 | $3.02 | $2.99 | $2.99 | $2.99 | 1,820 |
| 2023-06-27 | $2.87 | $2.99 | $2.87 | $2.99 | $2.99 | 1,622 |
| 2023-06-26 | $3.08 | $3.08 | $2.69 | $2.72 | $2.72 | 10,743 |
| 2023-06-23 | $2.78 | $3.10 | $2.78 | $2.90 | $2.90 | 14,163 |
| 2023-06-22 | $3.25 | $3.25 | $2.78 | $2.78 | $2.78 | 3,425 |
| 2023-06-21 | $3.04 | $3.04 | $2.80 | $2.80 | $2.80 | 845 |
| 2023-06-20 | $2.91 | $3.07 | $2.91 | $3.07 | $3.07 | 2,606 |
| 2023-06-16 | $3.15 | $3.15 | $3.00 | $3.07 | $3.07 | 2,088 |
| 2023-06-15 | $3.00 | $3.17 | $2.94 | $3.00 | $3.00 | 18,133 |
| 2023-06-14 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 60 |
| 2023-06-13 | $2.65 | $2.88 | $2.65 | $2.85 | $2.85 | 2,636 |
| 2023-06-12 | $2.63 | $2.90 | $2.35 | $2.43 | $2.43 | 13,217 |
| 2023-06-09 | $2.62 | $2.65 | $2.60 | $2.62 | $2.62 | 2,962 |
| 2023-06-08 | $2.87 | $2.87 | $2.65 | $2.65 | $2.65 | 3,147 |
| 2023-06-07 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 208 |
| 2023-06-06 | $2.85 | $2.94 | $2.85 | $2.88 | $2.88 | 3,449 |
| 2023-06-05 | $2.71 | $2.89 | $2.71 | $2.74 | $2.74 | 538 |
| 2023-06-02 | $2.83 | $2.95 | $2.71 | $2.71 | $2.71 | 620 |
| 2023-06-01 | $2.78 | $2.80 | $2.76 | $2.80 | $2.80 | 2,082 |
| 2023-05-31 | $2.93 | $2.93 | $2.76 | $2.76 | $2.76 | 635 |
| 2023-05-30 | $2.82 | $2.93 | $2.82 | $2.93 | $2.93 | 945 |
| 2023-05-26 | $2.90 | $2.90 | $2.71 | $2.85 | $2.85 | 2,579 |
| 2023-05-25 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 139 |
| 2023-05-24 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 30 |
| 2023-05-23 | $2.90 | $2.93 | $2.84 | $2.93 | $2.93 | 539 |
| 2023-05-22 | $3.00 | $3.12 | $2.77 | $2.80 | $2.80 | 4,090 |
| 2023-05-19 | $2.96 | $2.98 | $2.75 | $2.93 | $2.93 | 1,972 |
| 2023-05-18 | $2.85 | $2.90 | $2.85 | $2.90 | $2.90 | 1,005 |
| 2023-05-17 | $2.77 | $2.95 | $2.77 | $2.85 | $2.85 | 2,203 |
| 2023-05-16 | $2.90 | $2.90 | $2.70 | $2.78 | $2.78 | 4,009 |
| 2023-05-15 | $2.90 | $2.92 | $2.90 | $2.90 | $2.90 | 475 |
| 2023-05-12 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 318 |
| 2023-05-11 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 92 |
| 2023-05-10 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 221 |
| 2023-05-09 | $2.90 | $2.99 | $2.90 | $2.99 | $2.99 | 686 |
| 2023-05-08 | $2.96 | $2.96 | $2.87 | $2.88 | $2.88 | 1,630 |
| 2023-05-05 | $2.93 | $2.96 | $2.93 | $2.96 | $2.96 | 293 |
| 2023-05-04 | $3.00 | $3.00 | $2.80 | $2.80 | $2.80 | 3,287 |
| 2023-05-03 | $3.10 | $3.10 | $2.95 | $2.95 | $2.95 | 1,723 |
| 2023-05-02 | $3.13 | $3.14 | $3.13 | $3.14 | $3.14 | 6,551 |
| 2023-05-01 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 594 |
| 2023-04-28 | $3.20 | $3.20 | $3.10 | $3.10 | $3.10 | 4,043 |
| 2023-04-27 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 88 |
| 2023-04-26 | $3.29 | $3.29 | $3.24 | $3.29 | $3.29 | 1,152 |
| 2023-04-25 | $3.31 | $3.50 | $3.29 | $3.38 | $3.38 | 3,336 |
| 2023-04-24 | $2.99 | $3.05 | $2.92 | $3.05 | $3.05 | 11,905 |
| 2023-04-21 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 135 |
| 2023-04-20 | $3.02 | $3.02 | $2.60 | $2.86 | $2.86 | 13,735 |
| 2023-04-19 | $3.04 | $3.04 | $3.00 | $3.03 | $3.03 | 5,837 |
| 2023-04-18 | $3.08 | $3.08 | $3.05 | $3.05 | $3.05 | 4,287 |
| 2023-04-17 | $3.10 | $3.11 | $3.08 | $3.08 | $3.08 | 2,327 |
| 2023-04-14 | $2.85 | $3.10 | $2.85 | $3.10 | $3.10 | 2,223 |
| 2023-04-13 | $3.17 | $3.19 | $3.10 | $3.10 | $3.10 | 2,107 |
| 2023-04-12 | $3.45 | $3.45 | $3.21 | $3.39 | $3.39 | 1,675 |
| 2023-04-11 | $3.61 | $3.61 | $3.40 | $3.48 | $3.48 | 2,588 |
| 2023-04-10 | $3.87 | $3.87 | $3.61 | $3.61 | $3.61 | 3,383 |
| 2023-04-06 | $3.73 | $3.73 | $3.61 | $3.61 | $3.61 | 841 |
| 2023-04-05 | $3.40 | $3.90 | $3.40 | $3.51 | $3.51 | 3,306 |
| 2023-04-04 | $3.61 | $3.61 | $3.41 | $3.42 | $3.42 | 1,087 |
| 2023-04-03 | $3.75 | $3.75 | $3.51 | $3.74 | $3.74 | 5,553 |
| 2023-03-31 | $3.18 | $3.88 | $3.18 | $3.80 | $3.80 | 33,491 |
| 2023-03-30 | $2.70 | $3.20 | $2.70 | $3.20 | $3.20 | 20,059 |
| 2023-03-29 | $2.70 | $2.80 | $2.58 | $2.58 | $2.58 | 806 |
| 2023-03-28 | $2.47 | $2.83 | $2.47 | $2.83 | $2.83 | 538 |
| 2023-03-27 | $2.36 | $2.73 | $2.36 | $2.45 | $2.45 | 2,844 |
| 2023-03-24 | $2.81 | $2.90 | $2.60 | $2.60 | $2.60 | 4,250 |
| 2023-03-23 | $2.61 | $2.90 | $2.61 | $2.76 | $2.76 | 14,355 |
| 2023-03-22 | $2.71 | $2.75 | $2.60 | $2.60 | $2.60 | 2,013 |
| 2023-03-21 | $2.48 | $2.59 | $2.32 | $2.59 | $2.59 | 20,426 |
| 2023-03-20 | $2.60 | $2.60 | $2.49 | $2.49 | $2.49 | 4,275 |
| 2023-03-17 | $2.83 | $2.83 | $2.75 | $2.80 | $2.80 | 3,177 |
| 2023-03-16 | $2.84 | $2.87 | $2.73 | $2.80 | $2.80 | 2,062 |
| 2023-03-15 | $2.91 | $3.00 | $2.42 | $2.48 | $2.48 | 21,956 |
| 2023-03-14 | $3.06 | $3.18 | $3.00 | $3.00 | $3.00 | 1,373 |
| 2023-03-13 | $3.60 | $3.64 | $2.22 | $2.95 | $2.95 | 48,755 |
| 2023-03-10 | $3.60 | $3.60 | $3.15 | $3.40 | $3.40 | 16,507 |
| 2023-03-09 | $3.61 | $3.75 | $3.61 | $3.75 | $3.75 | 6,540 |
| 2023-03-08 | $3.57 | $3.81 | $3.57 | $3.60 | $3.60 | 3,490 |
| 2023-03-07 | $3.79 | $3.79 | $3.59 | $3.63 | $3.63 | 9,608 |
| 2023-03-06 | $3.80 | $3.85 | $3.50 | $3.59 | $3.59 | 35,341 |
| 2023-03-03 | $4.04 | $4.04 | $3.79 | $3.80 | $3.80 | 4,992 |
| 2023-03-02 | $4.00 | $4.00 | $3.92 | $3.92 | $3.92 | 1,776 |
| 2023-03-01 | $4.05 | $4.05 | $3.99 | $3.99 | $3.99 | 1,862 |
| 2023-02-28 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 2,027 |
| 2023-02-27 | $4.05 | $4.05 | $4.04 | $4.05 | $4.05 | 3,537 |
| 2023-02-24 | $4.05 | $4.05 | $4.04 | $4.04 | $4.04 | 1,250 |
| 2023-02-23 | $3.75 | $4.01 | $3.65 | $4.01 | $4.01 | 12,678 |
| 2023-02-22 | $3.80 | $3.99 | $3.66 | $3.77 | $3.77 | 5,243 |
| 2023-02-21 | $3.90 | $4.15 | $3.90 | $4.08 | $4.08 | 3,072 |
| 2023-02-17 | $4.18 | $4.18 | $3.87 | $4.11 | $4.11 | 2,425 |
| 2023-02-16 | $4.10 | $4.22 | $4.05 | $4.05 | $4.05 | 3,158 |
| 2023-02-15 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 2,009 |
| 2023-02-14 | $4.17 | $4.17 | $4.10 | $4.10 | $4.10 | 6,077 |
| 2023-02-13 | $4.16 | $4.21 | $4.10 | $4.10 | $4.10 | 2,564 |
| 2023-02-10 | $4.20 | $4.20 | $3.88 | $4.10 | $4.10 | 2,886 |
| 2023-02-09 | $4.15 | $4.35 | $3.75 | $4.00 | $4.00 | 9,800 |
| 2023-02-08 | $3.83 | $5.30 | $3.83 | $3.99 | $3.99 | 52,256 |
| 2023-02-07 | $3.72 | $3.83 | $3.69 | $3.75 | $3.75 | 4,243 |
| 2023-02-06 | $3.82 | $3.82 | $3.52 | $3.79 | $3.79 | 2,458 |
| 2023-02-03 | $3.70 | $3.75 | $3.58 | $3.70 | $3.70 | 3,562 |
| 2023-02-02 | $3.50 | $3.75 | $3.39 | $3.73 | $3.73 | 15,592 |
| 2023-02-01 | $3.81 | $3.90 | $3.50 | $3.56 | $3.56 | 35,810 |
| 2023-01-31 | $3.92 | $3.98 | $3.91 | $3.98 | $3.98 | 5,770 |
| 2023-01-30 | $3.87 | $3.90 | $3.75 | $3.88 | $3.88 | 2,362 |
| 2023-01-27 | $3.95 | $3.98 | $3.83 | $3.98 | $3.98 | 9,594 |
| 2023-01-26 | $3.82 | $3.96 | $3.81 | $3.81 | $3.81 | 10,608 |
| 2023-01-25 | $3.82 | $3.97 | $3.82 | $3.97 | $3.97 | 2,012 |
| 2023-01-24 | $3.96 | $3.96 | $3.70 | $3.70 | $3.70 | 1,179 |
| 2023-01-23 | $3.88 | $3.98 | $3.85 | $3.90 | $3.90 | 8,564 |
| 2023-01-20 | $3.77 | $3.90 | $3.55 | $3.85 | $3.85 | 6,791 |
| 2023-01-19 | $3.85 | $3.89 | $3.68 | $3.78 | $3.78 | 1,189 |
| 2023-01-18 | $3.75 | $3.75 | $3.50 | $3.52 | $3.52 | 13,808 |
| 2023-01-17 | $3.95 | $3.98 | $3.70 | $3.75 | $3.75 | 6,954 |
| 2023-01-13 | $3.56 | $3.98 | $3.56 | $3.95 | $3.95 | 6,770 |
| 2023-01-12 | $3.69 | $3.97 | $3.50 | $3.68 | $3.68 | 12,047 |
| 2023-01-11 | $3.69 | $3.75 | $3.40 | $3.45 | $3.45 | 14,555 |
| 2023-01-10 | $3.70 | $3.70 | $3.56 | $3.66 | $3.66 | 3,656 |
| 2023-01-09 | $3.80 | $3.90 | $3.75 | $3.77 | $3.77 | 12,856 |
| 2023-01-06 | $3.60 | $3.80 | $3.50 | $3.65 | $3.65 | 7,384 |
| 2023-01-05 | $3.53 | $3.59 | $3.32 | $3.44 | $3.44 | 9,758 |
| 2023-01-04 | $3.60 | $3.78 | $3.32 | $3.55 | $3.55 | 8,162 |
| 2023-01-03 | $3.10 | $3.50 | $3.00 | $3.32 | $3.32 | 14,193 |
| 2022-12-30 | $3.97 | $3.97 | $2.84 | $3.08 | $3.08 | 60,081 |
| 2022-12-29 | $3.82 | $3.98 | $3.60 | $3.85 | $3.85 | 31,067 |
| 2022-12-28 | $4.19 | $4.19 | $3.47 | $3.90 | $3.90 | 17,923 |
| 2022-12-27 | $4.30 | $4.38 | $2.31 | $3.98 | $3.98 | 92,799 |
| 2022-12-23 | $4.50 | $4.54 | $4.30 | $4.38 | $4.38 | 16,849 |
| 2022-12-22 | $4.50 | $4.64 | $4.47 | $4.50 | $4.50 | 18,065 |
| 2022-12-21 | $4.88 | $4.88 | $4.65 | $4.65 | $4.65 | 12,075 |
| 2022-12-20 | $4.73 | $4.85 | $4.39 | $4.85 | $4.85 | 2,306 |
| 2022-12-19 | $4.69 | $5.16 | $4.69 | $5.16 | $5.16 | 6,223 |
| 2022-12-16 | $5.25 | $5.25 | $4.70 | $4.72 | $4.72 | 10,675 |
| 2022-12-15 | $5.00 | $5.05 | $4.75 | $4.90 | $4.90 | 12,391 |
| 2022-12-14 | $4.74 | $4.99 | $4.70 | $4.99 | $4.99 | 6,986 |
| 2022-12-13 | $5.00 | $5.28 | $4.83 | $4.92 | $4.92 | 6,814 |
| 2022-12-12 | $4.91 | $5.28 | $4.88 | $5.00 | $5.00 | 18,033 |
| 2022-12-09 | $4.97 | $5.00 | $4.69 | $4.69 | $4.69 | 21,300 |
| 2022-12-08 | $4.88 | $4.99 | $4.87 | $4.90 | $4.90 | 8,205 |
| 2022-12-07 | $5.10 | $5.10 | $4.78 | $4.88 | $4.88 | 10,629 |
| 2022-12-06 | $4.92 | $5.18 | $4.92 | $5.12 | $5.12 | 2,127 |
| 2022-12-05 | $5.50 | $5.50 | $4.71 | $5.00 | $5.00 | 13,845 |
| 2022-12-02 | $5.20 | $5.25 | $4.70 | $4.80 | $4.80 | 44,293 |
| 2022-12-01 | $5.40 | $5.40 | $4.95 | $5.20 | $5.20 | 18,432 |
| 2022-11-30 | $5.50 | $5.68 | $5.00 | $5.30 | $5.30 | 35,944 |
| 2022-11-29 | $5.83 | $5.83 | $5.50 | $5.50 | $5.50 | 12,692 |
| 2022-11-28 | $5.82 | $5.95 | $5.70 | $5.75 | $5.75 | 12,075 |
| 2022-11-25 | $6.00 | $6.00 | $5.63 | $5.86 | $5.86 | 11,923 |
| 2022-11-23 | $6.80 | $7.00 | $5.35 | $5.63 | $5.63 | 69,462 |
| 2022-11-22 | $6.22 | $6.60 | $6.18 | $6.40 | $6.40 | 25,046 |
| 2022-11-21 | $6.09 | $6.74 | $6.09 | $6.23 | $6.23 | 24,021 |
| 2022-11-18 | $6.61 | $6.61 | $6.05 | $6.54 | $6.54 | 4,586 |
| 2022-11-17 | $6.82 | $6.97 | $6.52 | $6.62 | $6.62 | 18,234 |
| 2022-11-16 | $6.50 | $6.79 | $6.50 | $6.77 | $6.77 | 7,670 |
| 2022-11-15 | $6.60 | $6.98 | $6.45 | $6.79 | $6.79 | 9,978 |
| 2022-11-14 | $6.65 | $7.60 | $6.32 | $6.60 | $6.60 | 14,775 |
| 2022-11-11 | $6.37 | $6.72 | $5.62 | $6.12 | $6.12 | 43,253 |
| 2022-11-10 | $6.45 | $6.49 | $6.15 | $6.40 | $6.40 | 18,545 |
| 2022-11-09 | $6.36 | $6.37 | $6.10 | $6.34 | $6.34 | 5,593 |
| 2022-11-08 | $6.98 | $7.15 | $6.31 | $6.51 | $6.51 | 20,875 |
| 2022-11-07 | $8.49 | $8.49 | $7.01 | $7.01 | $7.01 | 29,893 |
| 2022-11-04 | $6.53 | $7.01 | $6.06 | $6.89 | $6.89 | 26,877 |
| 2022-11-03 | $6.99 | $7.01 | $5.60 | $6.27 | $6.27 | 16,599 |
| 2022-11-02 | $6.63 | $7.25 | $6.63 | $6.83 | $6.83 | 68,177 |
| 2022-11-01 | $6.45 | $6.52 | $6.23 | $6.52 | $6.52 | 47,794 |
| 2022-10-31 | $5.53 | $6.99 | $5.53 | $6.71 | $6.71 | 85,618 |
| 2022-10-28 | $5.37 | $5.50 | $5.20 | $5.48 | $5.48 | 9,027 |
| 2022-10-27 | $5.27 | $5.76 | $5.00 | $5.45 | $5.45 | 6,852 |
| 2022-10-26 | $6.21 | $6.21 | $5.10 | $5.10 | $5.10 | 36,534 |
| 2022-10-25 | $6.15 | $6.66 | $5.59 | $5.59 | $5.59 | 39,721 |
| 2022-10-24 | $5.61 | $6.07 | $5.50 | $6.01 | $6.01 | 40,133 |
| 2022-10-21 | $5.13 | $6.13 | $4.50 | $5.30 | $5.30 | 157,783 |
| 2022-10-20 | $5.20 | $5.39 | $5.05 | $5.07 | $5.07 | 13,579 |
| 2022-10-19 | $5.40 | $5.80 | $4.97 | $5.20 | $5.20 | 113,680 |
| 2022-10-18 | $5.52 | $5.70 | $5.00 | $5.45 | $5.45 | 126,352 |
| 2022-10-17 | $5.95 | $6.07 | $4.98 | $5.50 | $5.50 | 97,572 |
| 2022-10-14 | $6.30 | $6.35 | $5.95 | $6.06 | $6.06 | 7,094 |
| 2022-10-13 | $6.01 | $6.70 | $5.75 | $6.45 | $6.45 | 83,010 |
| 2022-10-12 | $6.35 | $6.35 | $5.80 | $5.85 | $5.85 | 41,420 |
| 2022-10-11 | $6.30 | $6.36 | $5.72 | $6.15 | $6.15 | 29,625 |
| 2022-10-10 | $7.00 | $7.00 | $5.68 | $5.89 | $5.89 | 70,222 |
| 2022-10-07 | $7.15 | $7.25 | $6.40 | $6.43 | $6.43 | 37,610 |
| 2022-10-06 | $7.30 | $7.64 | $7.01 | $7.25 | $7.25 | 109,625 |
| 2022-10-05 | $7.00 | $7.25 | $6.99 | $7.18 | $7.18 | 16,383 |
| 2022-10-04 | $6.47 | $7.40 | $6.47 | $7.07 | $7.07 | 71,577 |
| 2022-10-03 | $6.02 | $6.46 | $5.50 | $6.46 | $6.46 | 191,386 |
| 2022-09-30 | $7.00 | $7.64 | $7.00 | $7.00 | $7.00 | 68,528 |
| 2022-09-29 | $7.75 | $7.75 | $6.60 | $7.30 | $7.30 | 39,556 |
| 2022-09-28 | $6.97 | $7.75 | $6.56 | $7.67 | $7.67 | 70,703 |
| 2022-09-27 | $7.00 | $7.77 | $7.00 | $7.00 | $7.00 | 29,494 |
| 2022-09-26 | $7.00 | $7.80 | $6.58 | $7.80 | $7.80 | 157,717 |
| 2022-09-23 | $8.39 | $8.39 | $7.14 | $7.70 | $7.70 | 128,207 |
| 2022-09-22 | $10.34 | $10.35 | $8.19 | $8.66 | $8.66 | 164,276 |
| 2022-09-21 | $11.36 | $11.36 | $9.90 | $10.72 | $10.72 | 44,528 |
| 2022-09-20 | $10.57 | $11.14 | $10.23 | $10.35 | $10.35 | 40,473 |
| 2022-09-19 | $10.14 | $11.16 | $10.10 | $11.15 | $11.15 | 145,787 |
| 2022-09-16 | $11.78 | $12.00 | $10.49 | $10.73 | $10.73 | 59,888 |
| 2022-09-15 | $14.12 | $14.34 | $12.75 | $13.03 | $13.03 | 72,010 |
| 2022-09-14 | $16.25 | $18.16 | $15.70 | $17.58 | $17.58 | 88,472 |
| 2022-09-13 | $13.91 | $14.44 | $13.65 | $14.44 | $14.44 | 3,062 |
| 2022-09-12 | $12.53 | $14.22 | $12.53 | $14.19 | $14.19 | 39,514 |
| 2022-09-09 | $12.44 | $12.65 | $12.06 | $12.60 | $12.60 | 39,576 |
| 2022-09-08 | $12.28 | $12.56 | $11.99 | $12.11 | $12.11 | 109,997 |
| 2022-09-07 | $12.60 | $12.63 | $11.54 | $11.70 | $11.70 | 37,754 |
| 2022-09-06 | $14.34 | $15.08 | $12.00 | $12.67 | $12.67 | 108,951 |
| 2022-09-02 | $18.32 | $18.32 | $15.90 | $17.43 | $17.43 | 39,597 |
| 2022-09-01 | $19.81 | $20.50 | $19.64 | $20.10 | $20.10 | 19,582 |
| 2022-08-31 | $17.76 | $19.24 | $17.34 | $19.11 | $19.11 | 5,321 |
| 2022-08-30 | $18.45 | $19.25 | $17.71 | $18.95 | $18.95 | 11,160 |
| 2022-08-29 | $19.10 | $21.69 | $19.10 | $20.25 | $20.25 | 7,192 |
| 2022-08-26 | $21.56 | $22.36 | $19.48 | $20.06 | $20.06 | 22,741 |
| 2022-08-25 | $20.42 | $20.78 | $19.52 | $20.22 | $20.22 | 4,481 |
| 2022-08-24 | $19.90 | $20.46 | $18.96 | $19.69 | $19.69 | 10,467 |
| 2022-08-23 | $24.13 | $25.00 | $19.11 | $19.98 | $19.98 | 68,029 |
| 2022-08-22 | $22.40 | $23.62 | $21.40 | $23.35 | $23.35 | 35,091 |
| 2022-08-19 | $19.02 | $20.97 | $19.02 | $20.40 | $20.40 | 18,677 |
| 2022-08-18 | $20.21 | $22.37 | $17.94 | $20.12 | $20.12 | 21,438 |
| 2022-08-17 | $21.37 | $21.38 | $19.38 | $19.99 | $19.99 | 30,385 |
| 2022-08-16 | $20.00 | $21.00 | $19.14 | $20.97 | $20.97 | 126,342 |
| 2022-08-15 | $15.76 | $18.30 | $15.48 | $17.76 | $17.76 | 220,470 |
| 2022-08-12 | $18.00 | $18.10 | $17.19 | $17.33 | $17.33 | 31,557 |
| 2022-08-11 | $15.90 | $18.52 | $15.00 | $17.10 | $17.10 | 163,933 |
| 2022-08-10 | $12.88 | $14.81 | $12.66 | $14.68 | $14.68 | 117,380 |
| 2022-08-09 | $12.50 | $12.94 | $12.06 | $12.44 | $12.44 | 191,556 |
| 2022-08-08 | $11.89 | $12.49 | $11.46 | $11.60 | $11.60 | 80,140 |
| 2022-08-05 | $14.79 | $14.88 | $13.48 | $13.56 | $13.56 | 29,686 |
| 2022-08-04 | $14.54 | $14.84 | $13.25 | $14.52 | $14.52 | 12,416 |
| 2022-08-03 | $12.46 | $16.00 | $11.87 | $15.17 | $15.17 | 59,373 |
| 2022-08-02 | $13.27 | $13.59 | $12.10 | $12.46 | $12.46 | 42,625 |
| 2022-08-01 | $13.67 | $15.70 | $13.04 | $15.69 | $15.69 | 18,455 |
| 2022-07-29 | $15.87 | $16.00 | $14.28 | $15.80 | $15.80 | 11,195 |
| 2022-07-28 | $17.78 | $18.61 | $14.75 | $15.37 | $15.37 | 85,726 |
| 2022-07-27 | $18.58 | $18.58 | $16.30 | $17.88 | $17.88 | 23,350 |
| 2022-07-26 | $21.03 | $21.10 | $18.35 | $18.50 | $18.50 | 152,737 |
| 2022-07-25 | $16.19 | $18.36 | $15.80 | $17.94 | $17.94 | 152,481 |
| 2022-07-22 | $14.85 | $16.17 | $14.76 | $15.54 | $15.54 | 89,722 |
| 2022-07-21 | $13.15 | $14.69 | $12.28 | $13.30 | $13.30 | 35,344 |
| 2022-07-20 | $11.63 | $14.06 | $11.36 | $13.39 | $13.39 | 70,639 |
| 2022-07-19 | $11.65 | $11.65 | $10.33 | $11.11 | $11.11 | 25,792 |
| 2022-07-18 | $11.14 | $12.30 | $11.14 | $11.75 | $11.75 | 45,392 |
| 2022-07-15 | $8.95 | $10.30 | $8.78 | $10.24 | $10.24 | 21,884 |
| 2022-07-14 | $9.20 | $9.50 | $8.27 | $8.99 | $8.99 | 22,971 |
| 2022-07-13 | $7.95 | $8.80 | $7.74 | $8.70 | $8.70 | 37,265 |
| 2022-07-12 | $8.00 | $8.00 | $6.60 | $6.90 | $6.90 | 25,990 |
| 2022-07-11 | $8.04 | $8.60 | $7.78 | $8.25 | $8.25 | 25,073 |
| 2022-07-08 | $7.55 | $7.55 | $6.75 | $6.89 | $6.89 | 39,965 |
| 2022-07-07 | $6.85 | $7.81 | $6.61 | $7.11 | $7.11 | 50,252 |
| 2022-07-06 | $6.75 | $6.99 | $6.25 | $6.60 | $6.60 | 9,331 |
| 2022-07-05 | $7.05 | $7.18 | $6.01 | $6.14 | $6.14 | 56,003 |
| 2022-07-01 | $7.20 | $8.33 | $6.45 | $7.39 | $7.39 | 95,253 |
| 2022-06-30 | $9.99 | $10.21 | $5.65 | $7.21 | $7.21 | 374,007 |
| 2022-06-29 | $11.10 | $11.38 | $9.68 | $9.68 | $9.68 | 17,407 |
| 2022-06-28 | $10.30 | $10.90 | $10.19 | $10.85 | $10.85 | 24,385 |
| 2022-06-27 | $8.67 | $10.44 | $8.67 | $10.00 | $10.00 | 24,559 |
| 2022-06-24 | $9.40 | $9.56 | $8.45 | $9.27 | $9.27 | 36,589 |
| 2022-06-23 | $11.29 | $11.35 | $9.00 | $9.19 | $9.19 | 94,969 |
| 2022-06-22 | $11.70 | $12.38 | $10.90 | $11.67 | $11.67 | 30,473 |
| 2022-06-21 | $11.40 | $12.60 | $10.74 | $11.75 | $11.75 | 65,181 |
| 2022-06-17 | $15.34 | $15.34 | $12.10 | $12.90 | $12.90 | 22,694 |
| 2022-06-16 | $18.21 | $18.71 | $15.10 | $15.67 | $15.67 | 27,802 |
| 2022-06-15 | $16.35 | $17.00 | $15.00 | $15.95 | $15.95 | 43,853 |
| 2022-06-14 | $25.50 | $25.50 | $12.70 | $14.90 | $14.90 | 228,031 |
| 2022-06-13 | $30.92 | $31.65 | $26.39 | $28.98 | $28.98 | 21,488 |
| 2022-06-10 | $30.15 | $31.16 | $28.57 | $29.81 | $29.81 | 9,390 |
| 2022-06-09 | $25.80 | $32.57 | $22.75 | $31.91 | $31.91 | 77,918 |
| 2022-06-08 | $38.60 | $40.60 | $27.00 | $29.30 | $29.30 | 120,316 |
| 2022-06-07 | $36.74 | $37.70 | $35.96 | $36.63 | $36.63 | 86,203 |
| 2022-06-06 | $33.46 | $37.50 | $33.45 | $36.80 | $36.80 | 156,696 |
| 2022-06-03 | $28.09 | $29.26 | $27.50 | $28.79 | $28.79 | 7,194 |
| 2022-06-02 | $32.93 | $33.30 | $27.49 | $28.42 | $28.42 | 30,090 |
| 2022-06-01 | $29.20 | $31.39 | $28.36 | $31.39 | $31.39 | 28,009 |
| 2022-05-31 | $29.95 | $29.95 | $25.65 | $25.88 | $25.88 | 39,022 |
| 2022-05-27 | $28.35 | $32.70 | $27.00 | $32.10 | $32.10 | 27,003 |
| 2022-05-26 | $34.98 | $39.75 | $30.88 | $32.25 | $32.25 | 44,922 |
| 2022-05-25 | $36.00 | $39.30 | $33.60 | $34.80 | $34.80 | 66,807 |
| 2022-05-24 | $32.62 | $33.50 | $31.51 | $33.50 | $33.50 | 65,967 |
| 2022-05-23 | $26.93 | $33.42 | $26.93 | $32.68 | $32.68 | 60,732 |
| 2022-05-20 | $25.75 | $27.55 | $25.75 | $26.60 | $26.60 | 20,196 |
| 2022-05-19 | $27.71 | $30.79 | $27.12 | $27.30 | $27.30 | 18,651 |
| 2022-05-18 | $30.00 | $30.25 | $27.76 | $28.64 | $28.64 | 22,691 |
| 2022-05-17 | $28.30 | $29.33 | $27.90 | $28.95 | $28.95 | 16,326 |
| 2022-05-16 | $26.41 | $27.45 | $23.55 | $26.17 | $26.17 | 12,910 |
| 2022-05-13 | $23.12 | $23.16 | $21.77 | $22.68 | $22.68 | 18,777 |
| 2022-05-12 | $21.33 | $23.80 | $21.33 | $23.20 | $23.20 | 8,401 |
| 2022-05-11 | $23.00 | $23.50 | $22.00 | $22.98 | $22.98 | 24,260 |
| 2022-05-10 | $16.00 | $20.58 | $15.79 | $19.52 | $19.52 | 28,464 |
| 2022-05-09 | $24.49 | $24.49 | $17.80 | $18.20 | $18.20 | 30,729 |
| 2022-05-06 | $35.19 | $35.24 | $27.84 | $29.02 | $29.02 | 167,599 |
| 2022-05-05 | $32.94 | $38.50 | $29.26 | $37.80 | $37.80 | 128,553 |
| 2022-05-04 | $32.35 | $34.50 | $32.18 | $34.04 | $34.04 | 120,837 |
| 2022-05-03 | $25.54 | $30.59 | $25.54 | $27.83 | $27.83 | 194,175 |
| 2022-05-02 | $22.63 | $25.00 | $22.63 | $25.00 | $25.00 | 32,726 |
| 2022-04-29 | $19.90 | $22.55 | $19.90 | $22.39 | $22.39 | 18,079 |
| 2022-04-28 | $21.50 | $21.78 | $19.50 | $19.52 | $19.52 | 13,879 |
| 2022-04-27 | $21.75 | $24.60 | $21.75 | $23.35 | $23.35 | 29,247 |
| 2022-04-26 | $20.97 | $21.37 | $18.98 | $20.63 | $20.63 | 33,331 |
| 2022-04-25 | $17.26 | $21.00 | $17.26 | $20.63 | $20.63 | 33,331 |
| 2022-04-22 | $20.49 | $21.01 | $17.06 | $17.25 | $17.25 | 43,171 |
| 2022-04-21 | $22.74 | $22.97 | $20.00 | $20.95 | $20.95 | 12,725 |
| 2022-04-20 | $22.77 | $22.77 | $19.79 | $21.59 | $21.59 | 199,791 |
| 2022-04-19 | $23.63 | $24.50 | $20.87 | $23.64 | $23.64 | 47,956 |
| 2022-04-18 | $26.68 | $34.00 | $26.68 | $30.70 | $30.70 | 108,042 |
| 2022-04-14 | $22.87 | $26.29 | $22.42 | $26.08 | $26.08 | 52,315 |
| 2022-04-13 | $21.00 | $23.62 | $20.88 | $23.42 | $23.42 | 54,398 |
| 2022-04-12 | $20.00 | $21.96 | $19.25 | $19.98 | $19.98 | 50,598 |
| 2022-04-11 | $18.84 | $19.73 | $17.88 | $19.73 | $19.73 | 138,341 |
| 2022-04-08 | $17.68 | $18.10 | $16.57 | $16.87 | $16.87 | 27,775 |
| 2022-04-07 | $15.46 | $17.85 | $14.74 | $17.79 | $17.79 | 33,639 |
| 2022-04-06 | $15.05 | $17.20 | $14.65 | $15.01 | $15.01 | 52,589 |
| 2022-04-05 | $13.19 | $16.00 | $13.19 | $14.63 | $14.63 | 261,628 |
| 2022-04-04 | $13.10 | $13.66 | $12.72 | $13.00 | $13.00 | 92,177 |
| 2022-04-01 | $12.62 | $12.99 | $12.09 | $12.70 | $12.70 | 12,627 |
| 2022-03-31 | $12.36 | $13.39 | $12.01 | $12.36 | $12.36 | 77,019 |
| 2022-03-30 | $11.25 | $12.00 | $11.25 | $11.67 | $11.67 | 9,275 |
| 2022-03-29 | $11.36 | $11.36 | $10.22 | $10.22 | $10.22 | 21,725 |
| 2022-03-28 | $11.27 | $11.97 | $11.27 | $11.65 | $11.65 | 24,247 |
| 2022-03-25 | $11.73 | $12.30 | $11.27 | $12.00 | $12.00 | 44,919 |
| 2022-03-24 | $10.10 | $11.40 | $9.26 | $11.16 | $11.16 | 127,752 |
| 2022-03-23 | $10.25 | $10.48 | $9.50 | $9.50 | $9.50 | 51,390 |
| 2022-03-22 | $8.90 | $9.90 | $8.90 | $9.72 | $9.72 | 42,752 |
| 2022-03-21 | $8.02 | $8.89 | $7.71 | $8.29 | $8.29 | 4,926 |
| 2022-03-18 | $8.44 | $8.44 | $8.17 | $8.29 | $8.29 | 4,926 |
| 2022-03-17 | $8.09 | $8.80 | $8.09 | $8.73 | $8.73 | 22,152 |
| 2022-03-16 | $7.39 | $7.85 | $7.26 | $7.70 | $7.70 | 13,805 |
| 2022-03-15 | $6.75 | $7.28 | $6.43 | $7.26 | $7.26 | 29,871 |
| 2022-03-14 | $7.36 | $7.72 | $7.08 | $7.48 | $7.48 | 13,726 |
| 2022-03-11 | $7.63 | $7.90 | $7.51 | $7.85 | $7.85 | 19,732 |
| 2022-03-10 | $7.13 | $7.43 | $7.02 | $7.42 | $7.42 | 14,313 |
| 2022-03-09 | $6.89 | $7.10 | $6.70 | $6.85 | $6.85 | 12,292 |
| 2022-03-08 | $8.47 | $8.47 | $6.90 | $7.04 | $7.04 | 33,664 |
| 2022-03-07 | $9.43 | $9.43 | $7.95 | $8.30 | $8.30 | 44,057 |
| 2022-03-04 | $8.75 | $9.50 | $8.51 | $8.96 | $8.96 | 66,218 |
| 2022-03-03 | $8.01 | $8.32 | $7.26 | $8.21 | $8.21 | 33,835 |
| 2022-03-02 | $7.34 | $8.99 | $7.34 | $8.79 | $8.79 | 94,030 |
| 2022-03-01 | $6.90 | $7.44 | $6.81 | $7.20 | $7.20 | 46,989 |
| 2022-02-28 | $6.80 | $7.00 | $6.35 | $6.50 | $6.50 | 46,193 |
| 2022-02-25 | $7.01 | $7.41 | $6.51 | $7.03 | $7.03 | 33,195 |
| 2022-02-24 | $8.25 | $8.88 | $7.53 | $7.80 | $7.80 | 150,287 |
| 2022-02-23 | $7.40 | $7.93 | $7.11 | $7.30 | $7.30 | 76,559 |
| 2022-02-22 | $7.22 | $7.40 | $6.61 | $6.86 | $6.86 | 44,562 |
| 2022-02-18 | $7.06 | $7.35 | $6.35 | $6.35 | $6.35 | 28,633 |
| 2022-02-17 | $7.15 | $7.38 | $6.33 | $6.71 | $6.71 | 68,938 |
| 2022-02-16 | $6.59 | $7.60 | $6.37 | $7.02 | $7.02 | 113,548 |
| 2022-02-15 | $5.95 | $6.27 | $5.76 | $6.26 | $6.26 | 51,604 |
| 2022-02-14 | $5.45 | $5.78 | $5.25 | $5.78 | $5.78 | 54,300 |
| 2022-02-11 | $5.01 | $5.24 | $4.80 | $5.11 | $5.11 | 81,202 |
| 2022-02-10 | $5.11 | $5.22 | $4.80 | $5.19 | $5.19 | 91,782 |
| 2022-02-09 | $5.25 | $5.43 | $5.08 | $5.20 | $5.20 | 136,542 |
| 2022-02-08 | $6.18 | $6.50 | $5.98 | $6.00 | $6.00 | 22,698 |
| 2022-02-07 | $6.29 | $6.50 | $5.50 | $6.31 | $6.31 | 127,663 |
| 2022-02-04 | $9.10 | $9.55 | $7.29 | $7.45 | $7.45 | 81,395 |
| 2022-02-03 | $9.95 | $10.50 | $9.03 | $9.99 | $9.99 | 75,285 |
| 2022-02-02 | $12.96 | $14.60 | $12.95 | $13.50 | $13.50 | 352,182 |
| 2022-02-01 | $9.77 | $10.50 | $9.12 | $10.50 | $10.50 | 41,944 |
| 2022-01-31 | $9.28 | $11.00 | $9.18 | $10.32 | $10.32 | 187,546 |
| 2022-01-28 | $9.46 | $10.19 | $8.21 | $9.17 | $9.17 | 160,919 |
| 2022-01-27 | $6.22 | $7.93 | $6.00 | $7.80 | $7.80 | 117,909 |
| 2022-01-26 | $5.60 | $6.60 | $5.60 | $5.89 | $5.89 | 38,709 |
| 2022-01-25 | $5.20 | $5.60 | $5.20 | $5.60 | $5.60 | 9,026 |
| 2022-01-24 | $5.25 | $5.65 | $5.13 | $5.37 | $5.37 | 46,361 |
| 2022-01-21 | $4.89 | $5.25 | $4.75 | $4.92 | $4.92 | 141,502 |
| 2022-01-20 | $5.18 | $5.18 | $4.59 | $4.75 | $4.75 | 66,327 |
| 2022-01-19 | $6.55 | $6.55 | $5.40 | $5.60 | $5.60 | 57,167 |
| 2022-01-18 | $6.70 | $6.70 | $6.36 | $6.60 | $6.60 | 4,849 |
| 2022-01-14 | $6.40 | $6.78 | $6.12 | $6.50 | $6.50 | 11,860 |
| 2022-01-13 | $7.26 | $7.26 | $6.39 | $6.46 | $6.46 | 33,218 |
| 2022-01-12 | $7.23 | $8.39 | $7.11 | $8.11 | $8.11 | 168,051 |
| 2022-01-11 | $5.81 | $6.25 | $5.60 | $6.20 | $6.20 | 38,763 |
| 2022-01-10 | $5.60 | $5.92 | $5.35 | $5.90 | $5.90 | 25,504 |
| 2022-01-07 | $5.15 | $5.36 | $4.99 | $5.34 | $5.34 | 46,107 |
| 2022-01-06 | $4.75 | $4.90 | $4.74 | $4.88 | $4.88 | 3,751 |
| 2022-01-05 | $4.71 | $4.92 | $4.60 | $4.76 | $4.76 | 22,185 |
| 2022-01-04 | $4.89 | $4.95 | $4.55 | $4.55 | $4.55 | 2,873 |
| 2022-01-03 | $4.70 | $4.90 | $4.50 | $4.90 | $4.90 | 8,442 |
| 2021-12-31 | $4.70 | $4.90 | $4.20 | $4.70 | $4.70 | 92,319 |
| 2021-12-30 | $5.00 | $5.00 | $4.09 | $4.45 | $4.45 | 123,225 |
| 2021-12-29 | $5.19 | $5.51 | $5.00 | $5.00 | $5.00 | 21,229 |
| 2021-12-28 | $5.30 | $5.38 | $5.06 | $5.17 | $5.17 | 20,434 |
| 2021-12-27 | $4.93 | $5.50 | $4.55 | $5.45 | $5.45 | 58,550 |
| 2021-12-23 | $4.70 | $5.00 | $4.57 | $4.94 | $4.94 | 50,052 |
| 2021-12-22 | $5.29 | $5.45 | $5.15 | $5.20 | $5.20 | 21,129 |
| 2021-12-21 | $5.23 | $5.35 | $5.18 | $5.18 | $5.18 | 5,548 |
| 2021-12-20 | $5.25 | $5.30 | $5.15 | $5.21 | $5.21 | 7,607 |
| 2021-12-17 | $5.31 | $5.41 | $5.24 | $5.24 | $5.24 | 22,268 |
| 2021-12-16 | $5.80 | $5.93 | $5.30 | $5.30 | $5.30 | 7,731 |
| 2021-12-15 | $6.18 | $6.18 | $5.80 | $5.80 | $5.80 | 6,690 |
| 2021-12-14 | $5.65 | $5.96 | $5.20 | $5.96 | $5.96 | 38,330 |
| 2021-12-13 | $5.80 | $6.11 | $5.64 | $5.64 | $5.64 | 17,850 |
| 2021-12-10 | $5.75 | $6.00 | $5.55 | $5.74 | $5.74 | 3,667 |
| 2021-12-09 | $6.00 | $6.05 | $5.50 | $5.80 | $5.80 | 9,255 |
| 2021-12-08 | $5.60 | $5.95 | $5.50 | $5.95 | $5.95 | 47,010 |
| 2021-12-07 | $6.01 | $6.28 | $5.30 | $5.65 | $5.65 | 33,242 |
| 2021-12-06 | $7.00 | $7.00 | $4.98 | $5.74 | $5.74 | 140,658 |
| 2021-12-03 | $6.80 | $7.33 | $6.50 | $6.61 | $6.61 | 56,026 |
| 2021-12-02 | $8.00 | $8.00 | $6.49 | $6.79 | $6.79 | 64,254 |
| 2021-12-01 | $9.10 | $9.10 | $7.26 | $7.50 | $7.50 | 91,185 |
| 2021-11-30 | $10.25 | $10.50 | $8.80 | $9.66 | $9.66 | 89,671 |
| 2021-11-29 | $12.06 | $12.06 | $11.00 | $11.00 | $11.00 | 125,265 |
| 2021-11-26 | $14.27 | $15.62 | $13.84 | $15.44 | $15.44 | 40,406 |
| 2021-11-24 | $13.38 | $14.50 | $12.20 | $13.73 | $13.73 | 16,685 |
| 2021-11-23 | $13.08 | $13.81 | $12.93 | $13.79 | $13.79 | 23,694 |
| 2021-11-22 | $12.35 | $12.59 | $11.20 | $11.97 | $11.97 | 52,819 |
| 2021-11-19 | $13.52 | $15.00 | $13.39 | $13.86 | $13.86 | 11,052 |
| 2021-11-18 | $13.60 | $14.00 | $12.90 | $13.43 | $13.43 | 10,758 |
| 2021-11-17 | $13.96 | $13.96 | $12.55 | $12.90 | $12.90 | 44,381 |
| 2021-11-16 | $14.80 | $17.38 | $14.80 | $15.60 | $15.60 | 46,407 |
| 2021-11-15 | $13.08 | $14.80 | $13.00 | $14.50 | $14.50 | 29,644 |
| 2021-11-12 | $15.75 | $15.75 | $12.48 | $12.80 | $12.80 | 42,530 |
| 2021-11-11 | $14.00 | $16.00 | $13.82 | $15.50 | $15.50 | 18,879 |
| 2021-11-10 | $14.00 | $14.22 | $12.50 | $13.80 | $13.80 | 45,697 |
| 2021-11-09 | $15.97 | $16.35 | $13.76 | $14.56 | $14.56 | 109,510 |
| 2021-11-08 | $20.42 | $21.01 | $19.10 | $19.15 | $19.15 | 26,317 |
| 2021-11-05 | $20.51 | $21.37 | $20.51 | $20.73 | $20.73 | 4,724 |
| 2021-11-04 | $23.25 | $24.12 | $21.10 | $22.00 | $22.00 | 22,137 |
| 2021-11-03 | $20.97 | $23.66 | $20.77 | $23.66 | $23.66 | 22,029 |
| 2021-11-02 | $19.12 | $20.79 | $19.09 | $20.15 | $20.15 | 34,278 |
| 2021-11-01 | $19.00 | $19.95 | $17.00 | $17.79 | $17.79 | 61,825 |
| 2021-10-29 | $21.64 | $22.00 | $19.52 | $20.96 | $20.96 | 48,358 |
| 2021-10-28 | $26.10 | $26.95 | $23.50 | $24.40 | $24.40 | 28,922 |
| 2021-10-27 | $28.21 | $31.32 | $28.20 | $29.18 | $29.18 | 36,548 |
| 2021-10-26 | $25.05 | $28.22 | $24.08 | $27.45 | $27.45 | 18,932 |
| 2021-10-25 | $26.01 | $29.62 | $25.93 | $29.10 | $29.10 | 51,293 |
| 2021-10-22 | $22.35 | $22.65 | $20.50 | $21.60 | $21.60 | 37,052 |
| 2021-10-21 | $20.28 | $20.45 | $19.25 | $19.60 | $19.60 | 4,014 |
| 2021-10-20 | $18.74 | $21.44 | $18.50 | $21.10 | $21.10 | 9,390 |
| 2021-10-19 | $18.59 | $20.10 | $18.23 | $19.90 | $19.90 | 17,226 |
| 2021-10-18 | $21.69 | $21.74 | $18.85 | $18.86 | $18.86 | 37,401 |
| 2021-10-15 | $24.50 | $25.20 | $23.62 | $23.79 | $23.79 | 37,867 |
| 2021-10-14 | $28.00 | $30.00 | $25.80 | $26.55 | $26.55 | 34,573 |
| 2021-10-13 | $23.22 | $27.00 | $23.22 | $26.56 | $26.56 | 9,405 |
| 2021-10-12 | $22.02 | $24.60 | $22.00 | $24.08 | $24.08 | 23,597 |
| 2021-10-11 | $23.19 | $24.25 | $22.40 | $23.24 | $23.24 | 15,879 |
| 2021-10-08 | $26.67 | $27.00 | $25.77 | $25.81 | $25.81 | 5,934 |
| 2021-10-07 | $26.45 | $28.50 | $24.10 | $28.20 | $28.20 | 29,906 |
| 2021-10-06 | $30.91 | $31.25 | $26.95 | $27.49 | $27.49 | 78,652 |
| 2021-10-05 | $35.05 | $39.60 | $34.25 | $38.50 | $38.50 | 217,634 |
| 2021-10-04 | $31.92 | $34.50 | $30.10 | $32.15 | $32.15 | 56,160 |
| 2021-10-01 | $28.92 | $29.96 | $27.31 | $27.53 | $27.53 | 16,307 |
| 2021-09-30 | $27.30 | $32.20 | $27.00 | $31.20 | $31.20 | 84,176 |
| 2021-09-29 | $29.00 | $29.00 | $25.00 | $26.00 | $26.00 | 16,749 |
| 2021-09-28 | $31.31 | $32.00 | $29.00 | $29.02 | $29.02 | 526,170 |
| 2021-09-27 | $28.23 | $33.17 | $27.52 | $33.00 | $33.00 | 149,722 |
| 2021-09-24 | $22.61 | $24.02 | $21.83 | $24.00 | $24.00 | 80,293 |
| 2021-09-23 | $19.65 | $22.20 | $19.65 | $22.18 | $22.18 | 25,575 |
| 2021-09-22 | $19.32 | $19.78 | $18.88 | $18.88 | $18.88 | 13,298 |
| 2021-09-21 | $20.98 | $20.98 | $18.50 | $19.54 | $19.54 | 37,866 |
| 2021-09-20 | $22.74 | $23.63 | $20.58 | $21.10 | $21.10 | 42,005 |
| 2021-09-17 | $24.79 | $25.25 | $21.63 | $22.66 | $22.66 | 28,092 |
| 2021-09-16 | $27.31 | $27.55 | $25.53 | $26.00 | $26.00 | 26,672 |
| 2021-09-15 | $27.99 | $31.13 | $26.80 | $28.56 | $28.56 | 104,064 |
| 2021-09-14 | $25.45 | $26.65 | $25.01 | $26.07 | $26.07 | 94,529 |
| 2021-09-13 | $24.00 | $25.88 | $23.96 | $24.63 | $24.63 | 406,044 |
| 2021-09-10 | $22.18 | $22.18 | $21.22 | $21.71 | $21.71 | 16,228 |
| 2021-09-09 | $20.86 | $22.80 | $20.64 | $22.45 | $22.45 | 57,246 |
| 2021-09-08 | $19.50 | $22.15 | $19.25 | $21.30 | $21.30 | 631,350 |
| 2021-09-07 | $18.40 | $18.40 | $17.25 | $17.35 | $17.35 | 25,075 |
| 2021-09-03 | $18.77 | $19.02 | $18.44 | $18.88 | $18.88 | 28,901 |
| 2021-09-02 | $18.22 | $19.10 | $18.00 | $18.15 | $18.15 | 173,403 |
| 2021-09-01 | $15.55 | $18.73 | $15.54 | $17.87 | $17.87 | 87,949 |
| 2021-08-31 | $14.29 | $15.58 | $14.29 | $15.46 | $15.46 | 13,269 |
| 2021-08-30 | $14.24 | $14.87 | $13.85 | $14.87 | $14.87 | 16,233 |
| 2021-08-27 | $15.06 | $15.63 | $14.96 | $15.57 | $15.57 | 155,127 |
| 2021-08-26 | $12.10 | $14.00 | $12.02 | $13.80 | $13.80 | 121,321 |
| 2021-08-25 | $11.40 | $12.10 | $11.40 | $11.66 | $11.66 | 5,417 |
| 2021-08-24 | $11.36 | $11.41 | $11.18 | $11.21 | $11.21 | 1,146 |
| 2021-08-23 | $11.12 | $11.37 | $10.91 | $11.37 | $11.37 | 2,213 |
| 2021-08-20 | $11.47 | $11.55 | $10.99 | $10.99 | $10.99 | 7,098 |
| 2021-08-19 | $10.13 | $10.89 | $9.88 | $10.89 | $10.89 | 35,841 |
| 2021-08-18 | $10.79 | $10.85 | $10.38 | $10.60 | $10.60 | 3,550 |
| 2021-08-17 | $10.74 | $10.76 | $10.60 | $10.60 | $10.60 | 8,534 |
| 2021-08-16 | $11.65 | $11.90 | $11.64 | $11.64 | $11.64 | 11,231 |
| 2021-08-13 | $11.45 | $11.70 | $10.89 | $10.89 | $10.89 | 5,594 |
| 2021-08-12 | $12.27 | $12.40 | $11.31 | $11.40 | $11.40 | 9,668 |
| 2021-08-11 | $12.31 | $12.74 | $12.19 | $12.74 | $12.74 | 1,658 |
| 2021-08-10 | $13.21 | $13.41 | $12.84 | $13.22 | $13.22 | 6,333 |
| 2021-08-09 | $12.86 | $12.86 | $12.45 | $12.65 | $12.65 | 3,104 |
| 2021-08-06 | $13.66 | $14.04 | $13.65 | $13.80 | $13.80 | 7,151 |
| 2021-08-05 | $14.07 | $14.15 | $13.71 | $13.80 | $13.80 | 10,854 |
| 2021-08-04 | $12.95 | $14.14 | $12.95 | $13.58 | $13.58 | 123,358 |
| 2021-08-03 | $12.70 | $12.95 | $12.26 | $12.37 | $12.37 | 8,290 |
| 2021-08-02 | $12.26 | $12.51 | $11.87 | $12.01 | $12.01 | 32,627 |
| 2021-07-30 | $11.25 | $11.56 | $10.00 | $11.56 | $11.56 | 3,772 |
| 2021-07-29 | $12.24 | $13.22 | $12.24 | $12.77 | $12.77 | 28,947 |
| 2021-07-28 | $12.20 | $12.33 | $11.80 | $11.95 | $11.95 | 15,709 |
| 2021-07-27 | $12.45 | $12.45 | $11.67 | $11.67 | $11.67 | 18,768 |
| 2021-07-26 | $13.50 | $13.64 | $12.66 | $13.07 | $13.07 | 13,911 |
| 2021-07-23 | $12.40 | $12.87 | $12.39 | $12.60 | $12.60 | 66,827 |
| 2021-07-22 | $11.72 | $12.30 | $11.48 | $12.30 | $12.30 | 32,774 |
| 2021-07-21 | $11.29 | $11.88 | $11.29 | $11.74 | $11.74 | 16,641 |
| 2021-07-20 | $10.72 | $11.30 | $10.72 | $11.30 | $11.30 | 128,652 |
| 2021-07-19 | $9.98 | $10.35 | $9.84 | $10.26 | $10.26 | 66,081 |
| 2021-07-16 | $9.40 | $9.59 | $9.40 | $9.55 | $9.55 | 10,538 |
| 2021-07-15 | $9.60 | $9.60 | $9.18 | $9.40 | $9.40 | 3,535 |
| 2021-07-14 | $9.98 | $10.00 | $9.30 | $9.50 | $9.50 | 7,999 |
| 2021-07-13 | $9.84 | $9.90 | $9.63 | $9.67 | $9.67 | 16,655 |
| 2021-07-12 | $10.10 | $10.24 | $9.82 | $10.24 | $10.24 | 92,504 |
| 2021-07-09 | $9.81 | $9.92 | $9.59 | $9.67 | $9.67 | 6,050 |
| 2021-07-08 | $8.95 | $9.75 | $8.95 | $9.67 | $9.67 | 24,264 |
| 2021-07-07 | $9.00 | $9.10 | $8.68 | $9.00 | $9.00 | 12,416 |
| 2021-07-06 | $9.58 | $9.63 | $9.06 | $9.63 | $9.63 | 12,391 |
| 2021-07-02 | $9.55 | $10.10 | $9.53 | $9.71 | $9.71 | 4,602 |
| 2021-07-01 | $9.84 | $9.84 | $9.09 | $9.56 | $9.56 | 12,137 |
| 2021-06-30 | $9.90 | $10.60 | $9.15 | $10.60 | $10.60 | 16,461 |
| 2021-06-29 | $9.45 | $10.60 | $9.40 | $9.40 | $9.40 | 67,642 |
| 2021-06-28 | $8.55 | $9.39 | $8.52 | $9.00 | $9.00 | 620,360 |
| 2021-06-25 | $7.96 | $8.50 | $7.96 | $8.50 | $8.50 | 44,742 |
| 2021-06-24 | $7.27 | $8.04 | $7.27 | $7.84 | $7.84 | 19,727 |
| 2021-06-23 | $7.00 | $7.72 | $7.00 | $7.28 | $7.28 | 15,728 |
| 2021-06-22 | $6.75 | $6.97 | $6.65 | $6.97 | $6.97 | 7,094 |
| 2021-06-21 | $6.50 | $6.50 | $6.20 | $6.50 | $6.50 | 6,622 |
| 2021-06-18 | $6.80 | $6.80 | $6.56 | $6.56 | $6.56 | 2,298 |
| 2021-06-17 | $6.73 | $6.79 | $6.57 | $6.78 | $6.78 | 5,530 |
| 2021-06-16 | $6.52 | $6.95 | $6.52 | $6.82 | $6.82 | 19,793 |
| 2021-06-15 | $7.40 | $7.44 | $6.67 | $6.67 | $6.67 | 9,837 |
| 2021-06-14 | $7.16 | $7.58 | $7.05 | $7.47 | $7.47 | 9,454 |
| 2021-06-11 | $6.49 | $7.29 | $6.49 | $7.10 | $7.10 | 32,429 |
| 2021-06-10 | $6.33 | $6.51 | $6.17 | $6.30 | $6.30 | 7,951 |
| 2021-06-09 | $6.30 | $6.30 | $6.15 | $6.28 | $6.28 | 1,531 |
| 2021-06-08 | $6.19 | $6.50 | $6.07 | $6.07 | $6.07 | 21,617 |
| 2021-06-07 | $5.72 | $5.92 | $5.69 | $5.70 | $5.70 | 2,761 |
| 2021-06-04 | $5.68 | $5.98 | $5.66 | $5.92 | $5.92 | 3,388 |
| 2021-06-03 | $5.70 | $5.86 | $5.60 | $5.84 | $5.84 | 9,131 |
| 2021-06-02 | $6.01 | $6.01 | $5.73 | $5.87 | $5.87 | 2,717 |
| 2021-06-01 | $5.96 | $6.25 | $5.96 | $6.11 | $6.11 | 31,324 |
| 2021-05-28 | $5.36 | $5.55 | $5.36 | $5.40 | $5.40 | 6,664 |
| 2021-05-27 | $5.43 | $5.59 | $5.00 | $5.16 | $5.16 | 88,088 |
| 2021-05-26 | $5.31 | $5.57 | $5.31 | $5.50 | $5.50 | 10,454 |
| 2021-05-25 | $5.34 | $5.40 | $5.24 | $5.40 | $5.40 | 5,574 |
| 2021-05-24 | $5.31 | $5.31 | $5.00 | $5.27 | $5.27 | 12,752 |
| 2021-05-21 | $5.40 | $5.40 | $5.31 | $5.31 | $5.31 | 3,501 |
| 2021-05-20 | $5.65 | $5.65 | $5.40 | $5.41 | $5.41 | 1,148 |
| 2021-05-19 | $5.64 | $5.69 | $5.59 | $5.65 | $5.65 | 2,543 |
| 2021-05-18 | $6.31 | $6.31 | $5.94 | $5.94 | $5.94 | 6,723 |
| 2021-05-17 | $6.42 | $6.66 | $6.32 | $6.50 | $6.50 | 66,518 |
| 2021-05-14 | $5.70 | $5.75 | $5.53 | $5.54 | $5.54 | 7,080 |
| 2021-05-13 | $5.54 | $5.75 | $5.54 | $5.66 | $5.66 | 17,492 |
| 2021-05-12 | $5.57 | $5.72 | $5.57 | $5.71 | $5.71 | 15,474 |
| 2021-05-11 | $5.40 | $5.60 | $5.14 | $5.54 | $5.54 | 8,958 |
| 2021-05-10 | $5.32 | $5.45 | $5.26 | $5.45 | $5.45 | 10,884 |
| 2021-05-07 | $5.41 | $5.72 | $5.37 | $5.72 | $5.72 | 4,330 |
| 2021-05-06 | $5.37 | $5.45 | $5.37 | $5.40 | $5.40 | 9,155 |
| 2021-05-05 | $5.70 | $5.70 | $5.37 | $5.51 | $5.51 | 5,312 |
| 2021-05-04 | $5.58 | $5.65 | $5.42 | $5.63 | $5.63 | 4,864 |
| 2021-05-03 | $5.40 | $5.66 | $5.40 | $5.63 | $5.63 | 3,338 |
| 2021-04-30 | $5.49 | $5.57 | $5.38 | $5.45 | $5.45 | 5,631 |
| 2021-04-29 | $5.65 | $5.65 | $5.14 | $5.30 | $5.30 | 7,192 |
| 2021-04-28 | $5.59 | $5.75 | $5.50 | $5.55 | $5.55 | 22,929 |
| 2021-04-27 | $5.19 | $5.52 | $5.19 | $5.39 | $5.39 | 48,185 |
| 2021-04-26 | $4.82 | $5.15 | $4.74 | $5.11 | $5.11 | 23,475 |
| 2021-04-23 | $4.85 | $4.95 | $4.82 | $4.82 | $4.82 | 105,698 |
| 2021-04-22 | $4.69 | $5.00 | $4.69 | $4.85 | $4.85 | 12,775 |
| 2021-04-21 | $4.77 | $4.77 | $4.50 | $4.77 | $4.77 | 12,219 |
| 2021-04-20 | $4.75 | $4.85 | $4.75 | $4.85 | $4.85 | 757,661 |
| 2021-04-19 | $4.57 | $4.85 | $4.57 | $4.80 | $4.80 | 19,305 |
| 2021-04-16 | $4.50 | $4.59 | $4.43 | $4.55 | $4.55 | 13,549 |
| 2021-04-15 | $4.20 | $4.50 | $4.20 | $4.40 | $4.40 | 268,379 |
| 2021-04-14 | $4.25 | $4.35 | $4.15 | $4.20 | $4.20 | 3,160 |
| 2021-04-13 | $4.26 | $4.35 | $4.09 | $4.19 | $4.19 | 22,195 |
| 2021-04-12 | $3.90 | $4.05 | $3.86 | $4.03 | $4.03 | 18,145 |
| 2021-04-09 | $3.90 | $3.92 | $3.76 | $3.76 | $3.76 | 137,685 |
| 2021-04-08 | $3.84 | $3.84 | $3.74 | $3.82 | $3.82 | 3,665 |
| 2021-04-07 | $3.67 | $3.92 | $3.67 | $3.77 | $3.77 | 23,608 |
| 2021-04-06 | $3.84 | $3.98 | $3.57 | $3.57 | $3.57 | 13,050 |
| 2021-04-05 | $4.08 | $4.19 | $3.74 | $3.77 | $3.77 | 172,577 |
| 2021-04-01 | $4.34 | $4.50 | $4.26 | $4.42 | $4.42 | 20,933 |
| 2021-03-31 | $4.15 | $4.33 | $4.15 | $4.29 | $4.29 | 7,624 |
| 2021-03-30 | $4.45 | $4.45 | $4.26 | $4.38 | $4.38 | 507,334 |
| 2021-03-29 | $4.31 | $4.56 | $4.15 | $4.56 | $4.56 | 39,747 |
| 2021-03-26 | $4.40 | $4.42 | $4.30 | $4.35 | $4.35 | 4,403 |
| 2021-03-25 | $4.07 | $4.49 | $4.07 | $4.29 | $4.29 | 27,334 |
| 2021-03-24 | $4.12 | $4.18 | $4.04 | $4.04 | $4.04 | 11,756 |
| 2021-03-23 | $4.23 | $4.23 | $4.03 | $4.03 | $4.03 | 8,210 |
| 2021-03-22 | $4.14 | $4.35 | $4.06 | $4.30 | $4.30 | 23,172 |
| 2021-03-19 | $3.85 | $4.14 | $3.72 | $4.14 | $4.14 | 38,606 |
| 2021-03-18 | $4.01 | $4.01 | $3.68 | $3.85 | $3.85 | 27,916 |
| 2021-03-17 | $4.20 | $4.21 | $3.99 | $4.01 | $4.01 | 13,375 |
| 2021-03-16 | $4.00 | $4.15 | $4.00 | $4.15 | $4.15 | 4,198 |
| 2021-03-15 | $4.44 | $4.45 | $3.90 | $4.04 | $4.04 | 140,593 |
| 2021-03-12 | $4.78 | $4.83 | $4.48 | $4.50 | $4.50 | 32,145 |
| 2021-03-11 | $5.00 | $5.00 | $4.80 | $4.94 | $4.94 | 7,685 |
| 2021-03-10 | $4.79 | $5.11 | $4.65 | $5.00 | $5.00 | 12,232 |
| 2021-03-09 | $4.83 | $4.85 | $4.65 | $4.85 | $4.85 | 15,785 |
| 2021-03-08 | $4.78 | $5.00 | $4.59 | $4.85 | $4.85 | 170,123 |
| 2021-03-05 | $5.40 | $5.40 | $4.96 | $5.05 | $5.05 | 31,494 |
| 2021-03-04 | $5.55 | $5.55 | $5.00 | $5.34 | $5.34 | 60,809 |
| 2021-03-03 | $5.98 | $6.00 | $5.70 | $5.70 | $5.70 | 23,929 |
| 2021-03-02 | $5.63 | $6.00 | $5.61 | $6.00 | $6.00 | 58,133 |
| 2021-03-01 | $5.26 | $5.56 | $5.26 | $5.53 | $5.53 | 41,423 |
| 2021-02-26 | $5.42 | $5.59 | $5.21 | $5.50 | $5.50 | 13,722 |
| 2021-02-25 | $5.58 | $5.89 | $5.50 | $5.62 | $5.62 | 42,707 |
| 2021-02-24 | $6.00 | $6.00 | $5.60 | $5.62 | $5.62 | 42,707 |
| 2021-02-23 | $6.15 | $6.24 | $5.97 | $6.02 | $6.02 | 46,991 |
| 2021-02-22 | $6.86 | $6.87 | $6.15 | $6.49 | $6.49 | 49,631 |
| 2021-02-19 | $6.82 | $7.15 | $6.73 | $6.95 | $6.95 | 51,135 |
| 2021-02-18 | $7.07 | $7.07 | $6.54 | $6.69 | $6.69 | 528,290 |
| 2021-02-17 | $6.60 | $7.35 | $6.60 | $7.15 | $7.15 | 383,764 |
| 2021-02-16 | $7.01 | $7.10 | $6.41 | $6.64 | $6.64 | 118,098 |
| 2021-02-12 | $6.04 | $6.45 | $5.85 | $6.20 | $6.20 | 40,131 |
| 2021-02-11 | $6.57 | $6.70 | $5.79 | $5.89 | $5.89 | 31,247 |
| 2021-02-10 | $5.89 | $6.48 | $5.82 | $6.39 | $6.39 | 56,749 |
| 2021-02-09 | $6.15 | $6.15 | $5.62 | $5.75 | $5.75 | 38,860 |
| 2021-02-08 | $6.26 | $6.35 | $5.94 | $6.20 | $6.20 | 49,292 |
| 2021-02-05 | $6.92 | $7.10 | $5.89 | $6.10 | $6.10 | 89,436 |
| 2021-02-04 | $5.70 | $6.70 | $5.66 | $6.62 | $6.62 | 64,397 |
| 2021-02-03 | $5.95 | $5.95 | $5.40 | $5.60 | $5.60 | 24,995 |
| 2021-02-02 | $5.99 | $6.87 | $5.74 | $5.85 | $5.85 | 381,289 |
| 2021-02-01 | $5.20 | $6.08 | $5.20 | $5.75 | $5.75 | 132,978 |
| 2021-01-29 | $4.89 | $5.22 | $4.38 | $4.61 | $4.61 | 50,153 |
| 2021-01-28 | $4.98 | $5.17 | $4.61 | $5.17 | $5.17 | 36,636 |
| 2021-01-27 | $4.93 | $5.47 | $4.93 | $5.20 | $5.20 | 79,314 |
| 2021-01-26 | $4.73 | $4.91 | $4.62 | $4.90 | $4.90 | 37,151 |
| 2021-01-25 | $4.40 | $4.76 | $4.40 | $4.76 | $4.76 | 86,348 |
| 2021-01-22 | $4.18 | $4.18 | $3.95 | $4.02 | $4.02 | 50,622 |
| 2021-01-21 | $4.35 | $4.35 | $4.05 | $4.29 | $4.29 | 34,492 |
| 2021-01-20 | $4.28 | $4.55 | $4.05 | $4.48 | $4.48 | 49,797 |
| 2021-01-19 | $5.40 | $5.40 | $4.30 | $4.41 | $4.41 | 108,631 |
| 2021-01-15 | $5.48 | $5.60 | $5.23 | $5.45 | $5.45 | 43,759 |
| 2021-01-14 | $5.34 | $5.64 | $5.00 | $5.12 | $5.12 | 50,624 |
| 2021-01-13 | $5.50 | $5.79 | $5.35 | $5.55 | $5.55 | 211,439 |
| 2021-01-12 | $6.21 | $6.21 | $5.31 | $5.46 | $5.46 | 63,918 |
| 2021-01-11 | $4.79 | $5.81 | $4.68 | $5.65 | $5.65 | 44,316 |
| 2021-01-08 | $4.98 | $5.35 | $4.90 | $5.20 | $5.20 | 117,248 |
| 2021-01-07 | $5.27 | $5.50 | $5.11 | $5.11 | $5.11 | 39,205 |
| 2021-01-06 | $5.21 | $5.59 | $4.95 | $5.20 | $5.20 | 32,314 |
| 2021-01-05 | $5.10 | $5.32 | $5.09 | $5.24 | $5.24 | 315,796 |
| 2021-01-04 | $4.74 | $4.85 | $4.49 | $4.60 | $4.60 | 38,268 |
| 2020-12-31 | $4.00 | $4.37 | $3.95 | $4.33 | $4.33 | 121,712 |
| 2020-12-30 | $3.85 | $4.00 | $3.63 | $3.80 | $3.80 | 78,398 |
| 2020-12-29 | $3.56 | $4.05 | $3.56 | $3.93 | $3.93 | 224,644 |
| 2020-12-28 | $3.51 | $3.60 | $3.10 | $3.46 | $3.46 | 447,949 |
| 2020-12-24 | $4.67 | $4.90 | $4.58 | $4.58 | $4.58 | 135,766 |
| 2020-12-23 | $5.50 | $5.50 | $4.59 | $4.80 | $4.80 | 97,599 |
| 2020-12-22 | $5.70 | $5.94 | $5.64 | $5.71 | $5.71 | 70,539 |
| 2020-12-21 | $5.45 | $5.45 | $5.15 | $5.39 | $5.39 | 37,810 |
| 2020-12-18 | $5.40 | $5.57 | $5.16 | $5.45 | $5.45 | 442,275 |
| 2020-12-17 | $5.37 | $5.55 | $5.00 | $5.25 | $5.25 | 117,465 |
| 2020-12-16 | $5.32 | $5.47 | $5.06 | $5.38 | $5.38 | 18,401 |
| 2020-12-15 | $5.10 | $5.47 | $4.95 | $5.32 | $5.32 | 140,129 |
| 2020-12-14 | $5.25 | $5.48 | $5.11 | $5.25 | $5.25 | 135,322 |
| 2020-12-11 | $4.90 | $5.13 | $4.85 | $4.91 | $4.91 | 38,308 |
| 2020-12-10 | $4.35 | $4.95 | $4.23 | $4.86 | $4.86 | 98,661 |
| 2020-12-09 | $4.19 | $4.50 | $4.05 | $4.20 | $4.20 | 85,967 |
| 2020-12-08 | $4.12 | $4.32 | $3.98 | $4.19 | $4.19 | 100,805 |
| 2020-12-07 | $4.31 | $4.31 | $4.04 | $4.14 | $4.14 | 104,016 |
| 2020-12-04 | $5.10 | $5.25 | $4.90 | $4.97 | $4.97 | 56,370 |
| 2020-12-03 | $5.61 | $5.61 | $4.70 | $4.88 | $4.88 | 525,821 |
| 2020-12-02 | $7.27 | $7.37 | $6.41 | $6.42 | $6.42 | 125,943 |
| 2020-12-01 | $7.63 | $7.63 | $7.05 | $7.37 | $7.37 | 44,970 |
| 2020-11-30 | $8.10 | $8.18 | $7.31 | $7.89 | $7.89 | 275,409 |
| 2020-11-27 | $7.50 | $7.51 | $7.01 | $7.08 | $7.08 | 40,680 |
| 2020-11-25 | $7.50 | $8.34 | $7.48 | $7.92 | $7.92 | 352,029 |
| 2020-11-24 | $7.13 | $7.60 | $7.13 | $7.43 | $7.43 | 72,740 |
| 2020-11-23 | $7.04 | $7.13 | $6.71 | $7.11 | $7.11 | 23,503 |
| 2020-11-20 | $6.50 | $6.85 | $6.50 | $6.76 | $6.76 | 19,662 |
| 2020-11-19 | $7.05 | $7.06 | $5.95 | $6.40 | $6.40 | 124,228 |
| 2020-11-18 | $7.51 | $7.59 | $7.20 | $7.24 | $7.24 | 42,628 |
| 2020-11-17 | $7.38 | $7.54 | $7.11 | $7.27 | $7.27 | 48,585 |
| 2020-11-16 | $9.00 | $9.01 | $7.35 | $7.36 | $7.36 | 312,390 |
| 2020-11-13 | $10.34 | $10.39 | $9.60 | $9.82 | $9.82 | 18,985 |
| 2020-11-12 | $9.95 | $10.06 | $9.26 | $9.50 | $9.50 | 11,818 |
| 2020-11-11 | $9.55 | $10.25 | $9.15 | $10.25 | $10.25 | 31,835 |
| 2020-11-10 | $8.91 | $9.82 | $8.91 | $9.45 | $9.45 | 22,084 |
| 2020-11-09 | $8.94 | $9.00 | $8.50 | $8.68 | $8.68 | 51,768 |
| 2020-11-06 | $9.30 | $9.36 | $8.76 | $9.02 | $9.02 | 169,055 |
| 2020-11-05 | $10.54 | $10.88 | $9.18 | $9.43 | $9.43 | 52,891 |
| 2020-11-04 | $10.21 | $10.80 | $10.10 | $10.51 | $10.51 | 218,127 |
| 2020-11-03 | $11.29 | $11.29 | $10.49 | $10.63 | $10.63 | 32,737 |
| 2020-11-02 | $12.62 | $12.90 | $12.50 | $12.62 | $12.62 | 8,373 |
| 2020-10-30 | $12.95 | $14.28 | $12.95 | $14.26 | $14.26 | 2,556,770 |
| 2020-10-29 | $12.10 | $14.00 | $11.88 | $13.80 | $13.80 | 323,909 |
| 2020-10-28 | $13.28 | $13.70 | $13.20 | $13.36 | $13.36 | 29,629 |
| 2020-10-27 | $12.25 | $13.90 | $12.20 | $13.54 | $13.54 | 48,758 |
| 2020-10-26 | $13.00 | $13.01 | $12.40 | $12.85 | $12.85 | 58,480 |
| 2020-10-23 | $13.50 | $13.50 | $12.25 | $12.75 | $12.75 | 30,141 |
| 2020-10-22 | $13.48 | $13.80 | $13.02 | $13.30 | $13.30 | 8,141 |
| 2020-10-21 | $14.00 | $14.30 | $14.00 | $14.00 | $14.00 | 43,147 |
| 2020-10-20 | $13.65 | $14.00 | $12.60 | $13.04 | $13.04 | 11,785 |
| 2020-10-19 | $13.25 | $13.65 | $12.56 | $13.52 | $13.52 | 32,903 |
| 2020-10-16 | $13.20 | $13.61 | $12.31 | $13.30 | $13.30 | 12,388 |
| 2020-10-15 | $12.50 | $13.55 | $12.06 | $13.10 | $13.10 | 25,945 |
| 2020-10-14 | $12.00 | $12.50 | $12.00 | $12.50 | $12.50 | 24,119 |
| 2020-10-13 | $12.65 | $13.00 | $12.53 | $12.79 | $12.79 | 12,845 |
| 2020-10-12 | $13.75 | $13.75 | $12.66 | $12.66 | $12.66 | 33,076 |
| 2020-10-09 | $12.32 | $12.90 | $12.15 | $12.20 | $12.20 | 271,513 |
| 2020-10-08 | $10.45 | $11.35 | $10.03 | $11.06 | $11.06 | 31,078 |
| 2020-10-07 | $11.10 | $11.70 | $10.23 | $11.10 | $11.10 | 15,537 |
| 2020-10-06 | $10.50 | $11.29 | $9.80 | $9.98 | $9.98 | 22,443 |
| 2020-10-05 | $10.49 | $12.33 | $10.00 | $11.19 | $11.19 | 79,698 |
| 2020-10-02 | $9.31 | $10.17 | $9.31 | $9.50 | $9.50 | 33,326 |
| 2020-10-01 | $10.77 | $10.77 | $9.20 | $10.00 | $10.00 | 48,907 |
| 2020-09-30 | $11.19 | $11.19 | $10.00 | $10.23 | $10.23 | 38,154 |
| 2020-09-29 | $12.00 | $12.00 | $10.00 | $10.10 | $10.10 | 146,521 |
| 2020-09-28 | $13.52 | $14.25 | $12.90 | $13.74 | $13.74 | 61,574 |
| 2020-09-25 | $15.55 | $15.55 | $14.55 | $14.60 | $14.60 | 19,207 |
| 2020-09-24 | $15.00 | $16.25 | $14.02 | $15.50 | $15.50 | 55,984 |
| 2020-09-23 | $11.40 | $14.89 | $11.40 | $14.55 | $14.55 | 162,145 |
| 2020-09-22 | $13.00 | $13.00 | $11.20 | $12.10 | $12.10 | 40,822 |
| 2020-09-21 | $12.00 | $13.40 | $11.64 | $13.25 | $13.25 | 26,667 |
| 2020-09-18 | $11.88 | $12.57 | $11.53 | $12.20 | $12.20 | 16,223 |
| 2020-09-17 | $11.78 | $11.78 | $10.50 | $11.50 | $11.50 | 64,129 |
| 2020-09-16 | $13.57 | $13.57 | $12.31 | $12.67 | $12.67 | 127,247 |
| 2020-09-15 | $13.90 | $14.14 | $13.67 | $13.67 | $13.67 | 21,051 |
| 2020-09-14 | $15.50 | $15.50 | $13.47 | $13.75 | $13.75 | 24,048 |
| 2020-09-11 | $14.50 | $14.50 | $13.50 | $13.55 | $13.55 | 3,021,474 |
| 2020-09-10 | $15.10 | $16.10 | $14.50 | $14.56 | $14.56 | 34,873 |
| 2020-09-09 | $16.25 | $16.73 | $14.85 | $16.10 | $16.10 | 130,821 |
| 2020-09-08 | $19.50 | $19.50 | $15.62 | $15.75 | $15.75 | 42,414 |
| 2020-09-04 | $18.00 | $21.00 | $17.16 | $20.50 | $20.50 | 81,230 |
| 2020-09-03 | $19.10 | $20.11 | $18.00 | $18.33 | $18.33 | 35,371 |
| 2020-09-02 | $18.85 | $20.04 | $17.85 | $18.17 | $18.17 | 40,653 |
| 2020-09-01 | $19.06 | $21.21 | $18.90 | $19.10 | $19.10 | 50,266 |
| 2020-08-31 | $19.50 | $22.43 | $18.78 | $22.00 | $22.00 | 78,137 |
| 2020-08-28 | $22.24 | $23.70 | $21.58 | $22.65 | $22.65 | 138,706 |
| 2020-08-27 | $19.56 | $24.01 | $19.25 | $23.67 | $23.67 | 575,847 |
| 2020-08-26 | $21.13 | $21.88 | $19.43 | $19.49 | $19.49 | 130,679 |
| 2020-08-25 | $21.23 | $21.70 | $20.69 | $20.86 | $20.86 | 132,038 |
| 2020-08-24 | $20.50 | $22.70 | $20.50 | $21.70 | $21.70 | 194,934 |
| 2020-08-21 | $18.60 | $21.00 | $17.30 | $20.50 | $20.50 | 131,349 |
| 2020-08-20 | $20.10 | $20.50 | $18.89 | $18.89 | $18.89 | 1,251,433 |
| 2020-08-19 | $20.20 | $20.87 | $19.82 | $20.66 | $20.66 | 284,547 |
| 2020-08-18 | $19.60 | $21.25 | $19.60 | $20.39 | $20.39 | 223,294 |
| 2020-08-17 | $18.19 | $19.60 | $17.87 | $18.37 | $18.37 | 398,400 |
| 2020-08-14 | $16.50 | $19.35 | $16.00 | $18.55 | $18.55 | 753,241 |
| 2020-08-13 | $14.87 | $15.80 | $14.82 | $15.70 | $15.70 | 101,296 |
| 2020-08-12 | $14.57 | $15.21 | $13.68 | $14.79 | $14.79 | 105,947 |
| 2020-08-11 | $15.25 | $15.96 | $14.78 | $14.80 | $14.80 | 101,791 |
| 2020-08-10 | $16.00 | $16.20 | $14.35 | $15.14 | $15.14 | 222,179 |
| 2020-08-07 | $16.40 | $17.10 | $15.55 | $17.05 | $17.05 | 499,868 |
| 2020-08-06 | $17.29 | $17.89 | $14.73 | $14.86 | $14.86 | 689,129 |
| 2020-08-05 | $16.28 | $17.29 | $15.28 | $16.35 | $16.35 | 464,104 |
| 2020-08-04 | $13.60 | $16.03 | $13.60 | $15.76 | $15.76 | 728,954 |
| 2020-08-03 | $10.98 | $14.90 | $10.97 | $14.21 | $14.21 | 2,258,719 |
| 2020-07-31 | $10.13 | $10.13 | $9.17 | $9.46 | $9.46 | 103,677 |
| 2020-07-30 | $11.20 | $11.40 | $9.75 | $9.96 | $9.96 | 364,078 |
| 2020-07-29 | $10.02 | $11.75 | $10.02 | $11.22 | $11.22 | 370,959 |
| 2020-07-28 | $10.55 | $10.67 | $9.77 | $10.50 | $10.50 | 153,449 |
| 2020-07-27 | $10.10 | $10.44 | $9.15 | $9.40 | $9.40 | 2,183,435 |
| 2020-07-24 | $10.15 | $10.78 | $9.78 | $10.68 | $10.68 | 512,795 |
| 2020-07-23 | $8.80 | $10.45 | $8.50 | $10.12 | $10.12 | 468,985 |
| 2020-07-22 | $8.36 | $8.75 | $7.77 | $8.65 | $8.65 | 144,810 |
| 2020-07-21 | $8.05 | $8.54 | $8.05 | $8.24 | $8.24 | 159,220 |
| 2020-07-20 | $9.00 | $9.13 | $7.41 | $8.08 | $8.08 | 382,210 |
| 2020-07-17 | $9.45 | $9.73 | $9.07 | $9.19 | $9.19 | 162,700 |
| 2020-07-16 | $9.75 | $10.47 | $9.25 | $9.41 | $9.41 | 233,400 |
| 2020-07-15 | $9.85 | $10.33 | $9.38 | $10.09 | $10.09 | 662,800 |
| 2020-07-14 | $9.35 | $10.02 | $9.25 | $9.70 | $9.70 | 2,313,600 |
| 2020-07-13 | $10.12 | $11.25 | $9.60 | $9.61 | $9.61 | 1,920,000 |
| 2020-07-10 | $10.81 | $11.25 | $10.61 | $10.82 | $10.82 | 8,334,500 |
Credit Suisse Nassau Branch (UGAZF) News Headlines
Recent Credit Suisse Nassau Branch (UGAZF) News
Similar Companies to Credit Suisse Nassau Branch (UGAZF) 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 | -- | -- | -- |