Vaccinex Inc (VCNX) Exchange: NASDAQ
Data as of April 19, 2024
$4.86 ($0.06) 1.25%
Vaccinex Inc - Daily Information
Click for more stock information on Vaccinex Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $4.63 |
| Previous Close | $4.86 |
| High | $5.01 |
| Low | $4.63 |
| Adjusted Open | $4.63 |
| Previous Adjusted Close | $4.86 |
| Adjusted High | $5.01 |
| Adjusted Low | $4.63 |
About Vaccinex Inc (VCNX)
Vaccinex, Inc. is pioneering a differentiated approach to treating cancer and slowly progressive neurodegenerative diseases through the inhibition of semaphorin 4D (SEMA4D). The company’s lead drug candidate, pepinemab, blocks SEMA4D, a potent biological effector that prevents immune infiltration into tumors and triggers chronic inflammation in the brain. The company additionally intends to leverage its proprietary drug discovery platform, ActivMAb ®, to create opportunities for future pipeline expansion and strategic collaborations, particularly by exploiting its unique capability to select high value antibodies against important multi-pass membrane receptors including GPCR and ion channels.
Invest in Vaccinex Inc (VCNX)
Historical Stock Data for Vaccinex Inc (VCNX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $4.63 | $5.01 | $4.63 | $4.86 | $4.86 | 7,888 |
| 2024-04-18 | $4.99 | $5.18 | $4.43 | $4.80 | $4.80 | 11,273 |
| 2024-04-17 | $5.02 | $5.02 | $4.84 | $4.84 | $4.84 | 6,057 |
| 2024-04-16 | $5.03 | $5.10 | $4.76 | $4.76 | $4.76 | 11,217 |
| 2024-04-15 | $5.65 | $5.91 | $4.84 | $5.03 | $5.03 | 35,834 |
| 2024-04-12 | $6.90 | $6.90 | $5.87 | $6.10 | $6.10 | 11,507 |
| 2024-04-11 | $7.14 | $7.14 | $6.52 | $6.80 | $6.80 | 8,347 |
| 2024-04-10 | $6.86 | $7.04 | $6.65 | $6.81 | $6.81 | 4,177 |
| 2024-04-09 | $7.24 | $7.59 | $6.80 | $7.18 | $7.18 | 8,403 |
| 2024-04-08 | $7.10 | $7.50 | $6.89 | $7.03 | $7.03 | 13,771 |
| 2024-04-05 | $6.92 | $7.57 | $6.81 | $6.81 | $6.81 | 11,311 |
| 2024-04-04 | $6.87 | $7.09 | $6.80 | $6.81 | $6.81 | 10,309 |
| 2024-04-03 | $7.00 | $7.01 | $6.75 | $6.75 | $6.75 | 4,193 |
| 2024-04-02 | $7.16 | $7.52 | $6.68 | $6.69 | $6.69 | 16,526 |
| 2024-04-01 | $7.39 | $7.52 | $6.79 | $6.94 | $6.94 | 10,938 |
| 2024-03-28 | $8.11 | $8.11 | $7.29 | $7.41 | $7.41 | 18,505 |
| 2024-03-27 | $7.60 | $7.60 | $7.45 | $7.45 | $7.45 | 24,933 |
| 2024-03-26 | $7.83 | $7.91 | $7.55 | $7.55 | $7.55 | 2,671 |
| 2024-03-25 | $7.80 | $7.80 | $7.75 | $7.76 | $7.76 | 2,262 |
| 2024-03-22 | $8.23 | $8.23 | $7.46 | $7.87 | $7.87 | 5,933 |
| 2024-03-21 | $8.12 | $8.40 | $8.12 | $8.21 | $8.21 | 4,323 |
| 2024-03-20 | $8.06 | $8.35 | $8.02 | $8.30 | $8.30 | 8,157 |
| 2024-03-19 | $8.27 | $8.63 | $8.04 | $8.28 | $8.28 | 7,669 |
| 2024-03-18 | $8.06 | $8.73 | $8.06 | $8.20 | $8.20 | 2,962 |
| 2024-03-15 | $8.40 | $8.52 | $8.05 | $8.05 | $8.05 | 13,445 |
| 2024-03-14 | $8.30 | $8.53 | $8.11 | $8.39 | $8.39 | 5,605 |
| 2024-03-13 | $8.26 | $8.63 | $8.26 | $8.56 | $8.56 | 2,478 |
| 2024-03-12 | $8.55 | $9.34 | $8.12 | $8.14 | $8.14 | 25,029 |
| 2024-03-11 | $8.62 | $8.62 | $8.34 | $8.55 | $8.55 | 4,275 |
| 2024-03-08 | $8.50 | $8.90 | $8.11 | $8.65 | $8.65 | 18,688 |
| 2024-03-07 | $7.94 | $8.50 | $7.90 | $8.29 | $8.29 | 24,473 |
| 2024-03-06 | $7.92 | $7.99 | $7.67 | $7.96 | $7.96 | 9,987 |
| 2024-03-05 | $7.66 | $8.30 | $7.66 | $8.20 | $8.20 | 11,975 |
| 2024-03-04 | $8.26 | $8.60 | $7.60 | $7.60 | $7.60 | 27,700 |
| 2024-03-01 | $9.05 | $9.23 | $8.70 | $8.75 | $8.75 | 6,588 |
| 2024-02-29 | $9.12 | $9.20 | $8.80 | $8.80 | $8.80 | 6,724 |
| 2024-02-28 | $8.95 | $8.95 | $8.25 | $8.76 | $8.76 | 12,982 |
| 2024-02-27 | $8.25 | $8.92 | $8.25 | $8.51 | $8.51 | 11,173 |
| 2024-02-26 | $8.15 | $8.90 | $7.51 | $8.40 | $8.40 | 20,832 |
| 2024-02-23 | $7.95 | $7.95 | $7.51 | $7.57 | $7.57 | 25,287 |
| 2024-02-22 | $8.61 | $8.83 | $7.78 | $7.95 | $7.95 | 24,059 |
| 2024-02-21 | $9.22 | $10.10 | $8.50 | $8.85 | $8.85 | 39,216 |
| 2024-02-20 | $8.56 | $9.44 | $8.39 | $8.39 | $8.39 | 51,038 |
| 2024-02-16 | $0.87 | $0.89 | $0.71 | $0.74 | $10.38 | 29,069 |
| 2024-02-15 | $0.76 | $0.93 | $0.70 | $0.88 | $12.25 | 50,810 |
| 2024-02-14 | $0.84 | $0.85 | $0.67 | $0.85 | $0.85 | 284,056 |
| 2024-02-13 | $0.77 | $0.87 | $0.76 | $0.80 | $0.80 | 391,423 |
| 2024-02-12 | $0.73 | $0.79 | $0.68 | $0.75 | $0.75 | 232,632 |
| 2024-02-09 | $0.67 | $0.70 | $0.62 | $0.69 | $0.69 | 260,225 |
| 2024-02-08 | $0.66 | $0.66 | $0.60 | $0.64 | $0.64 | 132,358 |
| 2024-02-07 | $0.69 | $0.70 | $0.56 | $0.61 | $0.61 | 728,729 |
| 2024-02-06 | $0.62 | $0.63 | $0.57 | $0.59 | $0.59 | 11,099 |
| 2024-02-05 | $0.66 | $0.66 | $0.57 | $0.59 | $0.59 | 20,091 |
| 2024-02-02 | $0.60 | $0.60 | $0.56 | $0.60 | $0.60 | 36,055 |
| 2024-02-01 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 35,887 |
| 2024-01-31 | $0.63 | $0.66 | $0.63 | $0.63 | $0.63 | 15,697 |
| 2024-01-30 | $0.67 | $0.69 | $0.63 | $0.63 | $0.63 | 11,229 |
| 2024-01-29 | $0.63 | $0.69 | $0.62 | $0.65 | $0.65 | 40,869 |
| 2024-01-26 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 64,684 |
| 2024-01-25 | $0.57 | $0.61 | $0.57 | $0.59 | $0.59 | 43,644 |
| 2024-01-24 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 7,502 |
| 2024-01-23 | $0.59 | $0.59 | $0.54 | $0.55 | $0.55 | 15,672 |
| 2024-01-22 | $0.53 | $0.60 | $0.53 | $0.56 | $0.56 | 16,398 |
| 2024-01-19 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 14,531 |
| 2024-01-18 | $0.53 | $0.57 | $0.52 | $0.55 | $0.55 | 18,329 |
| 2024-01-17 | $0.58 | $0.58 | $0.52 | $0.55 | $0.55 | 68,835 |
| 2024-01-16 | $0.61 | $0.61 | $0.56 | $0.58 | $0.58 | 64,496 |
| 2024-01-12 | $0.55 | $0.59 | $0.55 | $0.58 | $0.58 | 47,376 |
| 2024-01-11 | $0.65 | $0.65 | $0.56 | $0.57 | $0.57 | 116,533 |
| 2024-01-10 | $0.66 | $0.66 | $0.61 | $0.64 | $0.64 | 54,328 |
| 2024-01-09 | $0.65 | $0.68 | $0.64 | $0.66 | $0.66 | 41,930 |
| 2024-01-08 | $0.72 | $0.73 | $0.64 | $0.69 | $0.69 | 53,487 |
| 2024-01-05 | $0.74 | $0.75 | $0.69 | $0.72 | $0.72 | 29,585 |
| 2024-01-04 | $0.68 | $0.73 | $0.66 | $0.72 | $0.72 | 43,733 |
| 2024-01-03 | $0.73 | $0.73 | $0.66 | $0.68 | $0.68 | 96,115 |
| 2024-01-02 | $0.70 | $0.76 | $0.67 | $0.75 | $0.75 | 193,551 |
| 2023-12-29 | $0.70 | $0.70 | $0.61 | $0.66 | $0.66 | 78,539 |
| 2023-12-28 | $0.68 | $0.72 | $0.66 | $0.66 | $0.66 | 85,157 |
| 2023-12-27 | $0.71 | $0.75 | $0.66 | $0.70 | $0.70 | 71,248 |
| 2023-12-26 | $0.76 | $0.77 | $0.66 | $0.74 | $0.74 | 104,782 |
| 2023-12-22 | $0.61 | $0.70 | $0.61 | $0.70 | $0.70 | 112,346 |
| 2023-12-21 | $0.62 | $0.65 | $0.60 | $0.61 | $0.61 | 66,736 |
| 2023-12-20 | $0.67 | $0.67 | $0.57 | $0.61 | $0.61 | 48,392 |
| 2023-12-19 | $0.59 | $0.62 | $0.57 | $0.57 | $0.57 | 101,208 |
| 2023-12-18 | $0.56 | $0.60 | $0.55 | $0.58 | $0.58 | 75,866 |
| 2023-12-15 | $0.56 | $0.59 | $0.55 | $0.55 | $0.55 | 72,961 |
| 2023-12-14 | $0.55 | $0.57 | $0.51 | $0.54 | $0.54 | 81,183 |
| 2023-12-13 | $0.57 | $0.58 | $0.54 | $0.54 | $0.54 | 78,293 |
| 2023-12-12 | $0.62 | $0.62 | $0.55 | $0.56 | $0.56 | 110,391 |
| 2023-12-11 | $0.69 | $0.69 | $0.60 | $0.60 | $0.60 | 86,279 |
| 2023-12-08 | $0.67 | $0.72 | $0.66 | $0.70 | $0.70 | 32,137 |
| 2023-12-07 | $0.70 | $0.72 | $0.65 | $0.65 | $0.65 | 56,903 |
| 2023-12-06 | $0.68 | $0.72 | $0.67 | $0.70 | $0.70 | 43,085 |
| 2023-12-05 | $0.75 | $0.75 | $0.65 | $0.68 | $0.68 | 145,488 |
| 2023-12-04 | $0.65 | $0.75 | $0.63 | $0.73 | $0.73 | 157,559 |
| 2023-12-01 | $0.73 | $0.73 | $0.58 | $0.62 | $0.62 | 532,317 |
| 2023-11-30 | $0.83 | $0.83 | $0.72 | $0.73 | $0.73 | 241,927 |
| 2023-11-29 | $0.85 | $0.85 | $0.79 | $0.81 | $0.81 | 79,675 |
| 2023-11-28 | $0.87 | $0.87 | $0.77 | $0.85 | $0.85 | 113,246 |
| 2023-11-27 | $0.89 | $0.90 | $0.86 | $0.86 | $0.86 | 48,145 |
| 2023-11-24 | $0.88 | $0.91 | $0.88 | $0.91 | $0.91 | 18,891 |
| 2023-11-22 | $0.92 | $0.92 | $0.86 | $0.90 | $0.90 | 40,338 |
| 2023-11-21 | $0.90 | $0.91 | $0.86 | $0.88 | $0.88 | 30,554 |
| 2023-11-20 | $0.93 | $0.93 | $0.86 | $0.91 | $0.91 | 18,612 |
| 2023-11-17 | $0.90 | $0.92 | $0.88 | $0.89 | $0.89 | 55,050 |
| 2023-11-16 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 63,628 |
| 2023-11-15 | $0.90 | $0.92 | $0.89 | $0.90 | $0.90 | 39,702 |
| 2023-11-14 | $0.90 | $0.92 | $0.87 | $0.91 | $0.91 | 59,154 |
| 2023-11-13 | $0.93 | $0.94 | $0.88 | $0.90 | $0.90 | 41,410 |
| 2023-11-10 | $0.92 | $0.92 | $0.86 | $0.91 | $0.91 | 36,928 |
| 2023-11-09 | $0.90 | $0.93 | $0.86 | $0.86 | $0.86 | 70,901 |
| 2023-11-08 | $0.96 | $0.96 | $0.89 | $0.89 | $0.89 | 57,519 |
| 2023-11-07 | $0.92 | $0.96 | $0.90 | $0.93 | $0.93 | 41,452 |
| 2023-11-06 | $0.92 | $0.93 | $0.90 | $0.93 | $0.93 | 30,719 |
| 2023-11-03 | $0.92 | $0.94 | $0.90 | $0.93 | $0.93 | 58,361 |
| 2023-11-02 | $0.91 | $0.94 | $0.91 | $0.92 | $0.92 | 48,733 |
| 2023-11-01 | $0.93 | $0.95 | $0.91 | $0.91 | $0.91 | 17,990 |
| 2023-10-31 | $0.93 | $0.96 | $0.90 | $0.96 | $0.96 | 88,890 |
| 2023-10-30 | $0.93 | $0.96 | $0.90 | $0.92 | $0.92 | 136,143 |
| 2023-10-27 | $0.97 | $0.98 | $0.90 | $0.96 | $0.96 | 127,818 |
| 2023-10-26 | $1.00 | $1.14 | $0.90 | $1.01 | $1.01 | 707,479 |
| 2023-10-25 | $0.96 | $0.99 | $0.95 | $0.99 | $0.99 | 73,895 |
| 2023-10-24 | $0.99 | $0.99 | $0.95 | $0.99 | $0.99 | 62,157 |
| 2023-10-23 | $0.93 | $0.99 | $0.90 | $0.97 | $0.97 | 141,404 |
| 2023-10-20 | $1.03 | $1.05 | $0.93 | $0.94 | $0.94 | 176,770 |
| 2023-10-19 | $0.91 | $1.07 | $0.87 | $1.03 | $1.03 | 318,963 |
| 2023-10-18 | $0.90 | $0.94 | $0.84 | $0.91 | $0.91 | 185,629 |
| 2023-10-17 | $0.92 | $0.95 | $0.90 | $0.90 | $0.90 | 201,874 |
| 2023-10-16 | $1.05 | $1.05 | $0.92 | $0.93 | $0.93 | 512,589 |
| 2023-10-13 | $1.02 | $1.08 | $0.97 | $1.05 | $1.05 | 416,113 |
| 2023-10-12 | $1.16 | $1.23 | $1.00 | $1.02 | $1.02 | 945,109 |
| 2023-10-11 | $1.03 | $1.29 | $1.02 | $1.15 | $1.15 | 1,844,590 |
| 2023-10-10 | $1.20 | $1.20 | $1.06 | $1.13 | $1.13 | 1,006,365 |
| 2023-10-09 | $1.10 | $1.20 | $0.83 | $1.17 | $1.17 | 2,703,456 |
| 2023-10-06 | $0.93 | $1.24 | $0.85 | $1.10 | $1.10 | 21,693,740 |
| 2023-10-05 | $0.95 | $1.01 | $0.82 | $0.82 | $0.82 | 895,178 |
| 2023-10-04 | $0.93 | $1.00 | $0.93 | $0.94 | $0.94 | 69,568 |
| 2023-10-03 | $1.02 | $1.08 | $0.88 | $0.94 | $0.94 | 264,722 |
| 2023-10-02 | $1.10 | $1.14 | $1.00 | $1.02 | $1.02 | 204,014 |
| 2023-09-29 | $1.10 | $1.16 | $1.03 | $1.13 | $1.13 | 1,520,041 |
| 2023-09-28 | $1.09 | $2.04 | $1.07 | $1.51 | $1.51 | 4,081,509 |
| 2023-09-27 | $1.33 | $1.33 | $1.08 | $1.12 | $1.12 | 463,436 |
| 2023-09-26 | $1.90 | $2.00 | $1.25 | $1.26 | $1.26 | 864,587 |
| 2023-09-25 | $0.15 | $0.15 | $0.11 | $0.11 | $1.72 | 108,041 |
| 2023-09-22 | $0.15 | $0.16 | $0.13 | $0.15 | $0.15 | 311,964 |
| 2023-09-21 | $0.15 | $0.17 | $0.14 | $0.15 | $0.15 | 206,926 |
| 2023-09-20 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 119,505 |
| 2023-09-19 | $0.17 | $0.25 | $0.15 | $0.16 | $0.16 | 871,255 |
| 2023-09-18 | $0.18 | $0.20 | $0.16 | $0.17 | $0.17 | 2,467,859 |
| 2023-09-15 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 1,116,229 |
| 2023-09-14 | $0.19 | $0.23 | $0.19 | $0.20 | $0.20 | 198,212 |
| 2023-09-13 | $0.23 | $0.23 | $0.19 | $0.19 | $0.19 | 137,961 |
| 2023-09-12 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 34,397 |
| 2023-09-11 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 20,198 |
| 2023-09-08 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 65,026 |
| 2023-09-07 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 70,653 |
| 2023-09-06 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 144,899 |
| 2023-09-05 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 46,934 |
| 2023-09-01 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 263,364 |
| 2023-08-31 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 107,437 |
| 2023-08-30 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 28,086 |
| 2023-08-29 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 62,895 |
| 2023-08-28 | $0.23 | $0.23 | $0.20 | $0.22 | $0.22 | 125,733 |
| 2023-08-25 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 17,086 |
| 2023-08-24 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 35,278 |
| 2023-08-23 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 20,480 |
| 2023-08-22 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 64,378 |
| 2023-08-21 | $0.23 | $0.24 | $0.21 | $0.23 | $0.23 | 66,820 |
| 2023-08-18 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 191,008 |
| 2023-08-17 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 129,618 |
| 2023-08-16 | $0.23 | $0.24 | $0.21 | $0.21 | $0.21 | 279,078 |
| 2023-08-15 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 41,889 |
| 2023-08-14 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 148,280 |
| 2023-08-11 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 35,896 |
| 2023-08-10 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 66,329 |
| 2023-08-09 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 163,098 |
| 2023-08-08 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 125,589 |
| 2023-08-07 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 73,116 |
| 2023-08-04 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 84,475 |
| 2023-08-03 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 67,029 |
| 2023-08-02 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 42,152 |
| 2023-08-01 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 155,879 |
| 2023-07-31 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 52,491 |
| 2023-07-28 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 54,792 |
| 2023-07-27 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 35,369 |
| 2023-07-26 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 155,271 |
| 2023-07-25 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 164,493 |
| 2023-07-24 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 129,222 |
| 2023-07-21 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 287,284 |
| 2023-07-20 | $0.31 | $0.32 | $0.29 | $0.29 | $0.29 | 76,127 |
| 2023-07-19 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 199,463 |
| 2023-07-18 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 117,402 |
| 2023-07-17 | $0.31 | $0.33 | $0.29 | $0.32 | $0.32 | 264,836 |
| 2023-07-14 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 123,115 |
| 2023-07-13 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 539,281 |
| 2023-07-12 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 2,469,725 |
| 2023-07-11 | $0.37 | $0.37 | $0.35 | $0.37 | $0.37 | 101,712 |
| 2023-07-10 | $0.39 | $0.40 | $0.36 | $0.36 | $0.36 | 43,456 |
| 2023-07-07 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 32,200 |
| 2023-07-06 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 101,359 |
| 2023-07-05 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 129,658 |
| 2023-07-03 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 31,943 |
| 2023-06-30 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 77,293 |
| 2023-06-29 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 50,146 |
| 2023-06-28 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 109,885 |
| 2023-06-27 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 85,425 |
| 2023-06-26 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 43,818 |
| 2023-06-23 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 118,113 |
| 2023-06-22 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 90,277 |
| 2023-06-21 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 25,628 |
| 2023-06-20 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 137,074 |
| 2023-06-16 | $0.44 | $0.45 | $0.37 | $0.38 | $0.38 | 401,293 |
| 2023-06-15 | $0.46 | $0.46 | $0.40 | $0.44 | $0.44 | 133,215 |
| 2023-06-14 | $0.44 | $0.47 | $0.44 | $0.45 | $0.45 | 91,571 |
| 2023-06-13 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 91,607 |
| 2023-06-12 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 127,810 |
| 2023-06-09 | $0.48 | $0.48 | $0.45 | $0.46 | $0.46 | 257,249 |
| 2023-06-08 | $0.47 | $0.48 | $0.46 | $0.48 | $0.48 | 241,282 |
| 2023-06-07 | $0.43 | $0.48 | $0.43 | $0.46 | $0.46 | 282,537 |
| 2023-06-06 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 135,437 |
| 2023-06-05 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 249,059 |
| 2023-06-02 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 132,985 |
| 2023-06-01 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 246,614 |
| 2023-05-31 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 276,276 |
| 2023-05-30 | $0.43 | $0.44 | $0.38 | $0.42 | $0.42 | 1,937,089 |
| 2023-05-26 | $0.39 | $0.42 | $0.38 | $0.41 | $0.41 | 200,115 |
| 2023-05-25 | $0.42 | $0.44 | $0.38 | $0.38 | $0.38 | 105,234 |
| 2023-05-24 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 114,051 |
| 2023-05-23 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 70,171 |
| 2023-05-22 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 67,733 |
| 2023-05-19 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 119,885 |
| 2023-05-18 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 170,826 |
| 2023-05-17 | $0.38 | $0.42 | $0.37 | $0.39 | $0.39 | 147,430 |
| 2023-05-16 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 154,843 |
| 2023-05-15 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 67,249 |
| 2023-05-12 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 90,397 |
| 2023-05-11 | $0.40 | $0.43 | $0.38 | $0.41 | $0.41 | 170,497 |
| 2023-05-10 | $0.35 | $0.40 | $0.35 | $0.40 | $0.40 | 234,376 |
| 2023-05-09 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 182,181 |
| 2023-05-08 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 136,979 |
| 2023-05-05 | $0.34 | $0.37 | $0.34 | $0.35 | $0.35 | 164,549 |
| 2023-05-04 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 32,077 |
| 2023-05-03 | $0.36 | $0.37 | $0.34 | $0.35 | $0.35 | 49,344 |
| 2023-05-02 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 62,301 |
| 2023-05-01 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 85,636 |
| 2023-04-28 | $0.34 | $0.38 | $0.34 | $0.36 | $0.36 | 34,552 |
| 2023-04-27 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 101,722 |
| 2023-04-26 | $0.39 | $0.39 | $0.35 | $0.35 | $0.35 | 149,520 |
| 2023-04-25 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 30,696 |
| 2023-04-24 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 40,153 |
| 2023-04-21 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 73,317 |
| 2023-04-20 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 132,586 |
| 2023-04-19 | $0.43 | $0.46 | $0.41 | $0.46 | $0.46 | 123,039 |
| 2023-04-18 | $0.43 | $0.46 | $0.42 | $0.44 | $0.44 | 82,683 |
| 2023-04-17 | $0.46 | $0.46 | $0.42 | $0.42 | $0.42 | 82,710 |
| 2023-04-14 | $0.48 | $0.48 | $0.42 | $0.43 | $0.43 | 110,516 |
| 2023-04-13 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | 157,234 |
| 2023-04-12 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 68,931 |
| 2023-04-11 | $0.38 | $0.42 | $0.38 | $0.41 | $0.41 | 73,145 |
| 2023-04-10 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 42,586 |
| 2023-04-06 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 60,951 |
| 2023-04-05 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 69,130 |
| 2023-04-04 | $0.41 | $0.42 | $0.37 | $0.38 | $0.38 | 147,483 |
| 2023-04-03 | $0.40 | $0.44 | $0.40 | $0.42 | $0.42 | 177,348 |
| 2023-03-31 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 34,328 |
| 2023-03-30 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 62,071 |
| 2023-03-29 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 73,642 |
| 2023-03-28 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 39,411 |
| 2023-03-27 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 47,495 |
| 2023-03-24 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 70,351 |
| 2023-03-23 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 82,057 |
| 2023-03-22 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 29,401 |
| 2023-03-21 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 221,075 |
| 2023-03-20 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 50,252 |
| 2023-03-17 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 79,703 |
| 2023-03-16 | $0.41 | $0.43 | $0.41 | $0.41 | $0.41 | 50,404 |
| 2023-03-15 | $0.42 | $0.44 | $0.42 | $0.42 | $0.42 | 67,076 |
| 2023-03-14 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 45,358 |
| 2023-03-13 | $0.43 | $0.45 | $0.41 | $0.43 | $0.43 | 102,990 |
| 2023-03-10 | $0.46 | $0.46 | $0.42 | $0.43 | $0.43 | 178,755 |
| 2023-03-09 | $0.48 | $0.48 | $0.44 | $0.45 | $0.45 | 319,585 |
| 2023-03-08 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 73,376 |
| 2023-03-07 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 45,560 |
| 2023-03-06 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 57,037 |
| 2023-03-03 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 115,329 |
| 2023-03-02 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 51,536 |
| 2023-03-01 | $0.51 | $0.51 | $0.46 | $0.47 | $0.47 | 130,570 |
| 2023-02-28 | $0.48 | $0.51 | $0.47 | $0.49 | $0.49 | 194,802 |
| 2023-02-27 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 105,336 |
| 2023-02-24 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 149,734 |
| 2023-02-23 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 66,830 |
| 2023-02-22 | $0.47 | $0.51 | $0.47 | $0.49 | $0.49 | 71,220 |
| 2023-02-21 | $0.53 | $0.53 | $0.47 | $0.48 | $0.48 | 215,606 |
| 2023-02-17 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 115,627 |
| 2023-02-16 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 59,291 |
| 2023-02-15 | $0.51 | $0.52 | $0.49 | $0.51 | $0.51 | 143,223 |
| 2023-02-14 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 177,986 |
| 2023-02-13 | $0.53 | $0.55 | $0.50 | $0.51 | $0.51 | 509,688 |
| 2023-02-10 | $0.60 | $0.62 | $0.56 | $0.57 | $0.57 | 614,737 |
| 2023-02-09 | $0.61 | $0.65 | $0.60 | $0.63 | $0.63 | 1,158,627 |
| 2023-02-08 | $0.58 | $0.63 | $0.54 | $0.62 | $0.62 | 1,674,275 |
| 2023-02-07 | $0.82 | $0.82 | $0.62 | $0.64 | $0.64 | 23,069,771 |
| 2023-02-06 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 22,050 |
| 2023-02-03 | $0.58 | $0.62 | $0.56 | $0.59 | $0.59 | 70,122 |
| 2023-02-02 | $0.64 | $0.65 | $0.57 | $0.59 | $0.59 | 96,269 |
| 2023-02-01 | $0.58 | $0.62 | $0.58 | $0.59 | $0.59 | 51,449 |
| 2023-01-31 | $0.60 | $0.63 | $0.57 | $0.60 | $0.60 | 88,544 |
| 2023-01-30 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 57,107 |
| 2023-01-27 | $0.57 | $0.62 | $0.57 | $0.60 | $0.60 | 63,794 |
| 2023-01-26 | $0.58 | $0.60 | $0.56 | $0.59 | $0.59 | 64,366 |
| 2023-01-25 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 89,735 |
| 2023-01-24 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 32,832 |
| 2023-01-23 | $0.61 | $0.61 | $0.57 | $0.58 | $0.58 | 73,548 |
| 2023-01-20 | $0.60 | $0.63 | $0.57 | $0.59 | $0.59 | 40,535 |
| 2023-01-19 | $0.63 | $0.63 | $0.56 | $0.61 | $0.61 | 73,529 |
| 2023-01-18 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 46,269 |
| 2023-01-17 | $0.62 | $0.65 | $0.62 | $0.62 | $0.62 | 64,430 |
| 2023-01-13 | $0.64 | $0.64 | $0.59 | $0.64 | $0.64 | 42,436 |
| 2023-01-12 | $0.62 | $0.65 | $0.62 | $0.62 | $0.62 | 26,046 |
| 2023-01-11 | $0.64 | $0.68 | $0.63 | $0.64 | $0.64 | 41,197 |
| 2023-01-10 | $0.67 | $0.67 | $0.62 | $0.64 | $0.64 | 42,200 |
| 2023-01-09 | $0.61 | $0.68 | $0.61 | $0.65 | $0.65 | 42,320 |
| 2023-01-06 | $0.63 | $0.65 | $0.61 | $0.64 | $0.64 | 16,399 |
| 2023-01-05 | $0.64 | $0.65 | $0.60 | $0.61 | $0.61 | 16,539 |
| 2023-01-04 | $0.61 | $0.65 | $0.61 | $0.64 | $0.64 | 22,183 |
| 2023-01-03 | $0.62 | $0.66 | $0.59 | $0.63 | $0.63 | 36,867 |
| 2022-12-30 | $0.66 | $0.66 | $0.59 | $0.64 | $0.64 | 50,455 |
| 2022-12-29 | $0.59 | $0.66 | $0.56 | $0.65 | $0.65 | 109,688 |
| 2022-12-28 | $0.65 | $0.67 | $0.58 | $0.58 | $0.58 | 43,868 |
| 2022-12-27 | $0.62 | $0.67 | $0.55 | $0.60 | $0.60 | 60,212 |
| 2022-12-23 | $0.66 | $0.70 | $0.62 | $0.68 | $0.68 | 38,390 |
| 2022-12-22 | $0.67 | $0.70 | $0.67 | $0.68 | $0.68 | 43,734 |
| 2022-12-21 | $0.65 | $0.70 | $0.65 | $0.67 | $0.67 | 46,564 |
| 2022-12-20 | $0.67 | $0.70 | $0.67 | $0.67 | $0.67 | 17,094 |
| 2022-12-19 | $0.67 | $0.74 | $0.66 | $0.69 | $0.69 | 73,154 |
| 2022-12-16 | $0.68 | $0.73 | $0.68 | $0.70 | $0.70 | 42,847 |
| 2022-12-15 | $0.66 | $0.74 | $0.66 | $0.70 | $0.70 | 28,061 |
| 2022-12-14 | $0.71 | $0.75 | $0.68 | $0.70 | $0.70 | 31,681 |
| 2022-12-13 | $0.71 | $0.74 | $0.67 | $0.74 | $0.74 | 41,884 |
| 2022-12-12 | $0.65 | $0.74 | $0.65 | $0.72 | $0.72 | 39,457 |
| 2022-12-09 | $0.65 | $0.65 | $0.60 | $0.65 | $0.65 | 36,146 |
| 2022-12-08 | $0.75 | $0.75 | $0.64 | $0.67 | $0.67 | 76,633 |
| 2022-12-07 | $0.75 | $0.78 | $0.70 | $0.74 | $0.74 | 108,622 |
| 2022-12-06 | $0.72 | $0.76 | $0.70 | $0.71 | $0.71 | 65,211 |
| 2022-12-05 | $0.68 | $0.76 | $0.66 | $0.74 | $0.74 | 236,164 |
| 2022-12-02 | $0.63 | $0.70 | $0.57 | $0.65 | $0.65 | 154,007 |
| 2022-12-01 | $0.53 | $0.61 | $0.50 | $0.60 | $0.60 | 85,364 |
| 2022-11-30 | $0.47 | $0.53 | $0.47 | $0.50 | $0.50 | 51,674 |
| 2022-11-29 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 86,605 |
| 2022-11-28 | $0.50 | $0.53 | $0.45 | $0.49 | $0.49 | 193,542 |
| 2022-11-25 | $0.49 | $0.50 | $0.41 | $0.44 | $0.44 | 86,786 |
| 2022-11-23 | $0.47 | $0.50 | $0.47 | $0.47 | $0.47 | 16,136 |
| 2022-11-22 | $0.47 | $0.49 | $0.46 | $0.46 | $0.46 | 29,833 |
| 2022-11-21 | $0.56 | $0.56 | $0.47 | $0.47 | $0.47 | 36,303 |
| 2022-11-18 | $0.52 | $0.55 | $0.50 | $0.52 | $0.52 | 39,008 |
| 2022-11-17 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 20,274 |
| 2022-11-16 | $0.54 | $0.55 | $0.51 | $0.51 | $0.51 | 111,737 |
| 2022-11-15 | $0.61 | $0.61 | $0.56 | $0.57 | $0.57 | 43,549 |
| 2022-11-14 | $0.59 | $0.62 | $0.57 | $0.59 | $0.59 | 26,360 |
| 2022-11-11 | $0.61 | $0.65 | $0.59 | $0.60 | $0.60 | 25,330 |
| 2022-11-10 | $0.59 | $0.63 | $0.58 | $0.60 | $0.60 | 66,895 |
| 2022-11-09 | $0.56 | $0.62 | $0.56 | $0.57 | $0.57 | 34,549 |
| 2022-11-08 | $0.57 | $0.62 | $0.57 | $0.59 | $0.59 | 9,617 |
| 2022-11-07 | $0.55 | $0.62 | $0.55 | $0.62 | $0.62 | 19,381 |
| 2022-11-04 | $0.61 | $0.61 | $0.57 | $0.57 | $0.57 | 7,603 |
| 2022-11-03 | $0.58 | $0.62 | $0.57 | $0.58 | $0.58 | 7,470 |
| 2022-11-02 | $0.61 | $0.62 | $0.58 | $0.59 | $0.59 | 16,827 |
| 2022-11-01 | $0.60 | $0.63 | $0.58 | $0.61 | $0.61 | 41,384 |
| 2022-10-31 | $0.60 | $0.61 | $0.56 | $0.59 | $0.59 | 32,748 |
| 2022-10-28 | $0.62 | $0.63 | $0.58 | $0.58 | $0.58 | 23,947 |
| 2022-10-27 | $0.61 | $0.63 | $0.58 | $0.60 | $0.60 | 19,989 |
| 2022-10-26 | $0.59 | $0.64 | $0.56 | $0.58 | $0.58 | 89,258 |
| 2022-10-25 | $0.47 | $0.62 | $0.47 | $0.59 | $0.59 | 360,384 |
| 2022-10-24 | $0.51 | $0.52 | $0.47 | $0.48 | $0.48 | 43,283 |
| 2022-10-21 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 46,022 |
| 2022-10-20 | $0.52 | $0.54 | $0.49 | $0.49 | $0.49 | 45,614 |
| 2022-10-19 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 64,750 |
| 2022-10-18 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 45,030 |
| 2022-10-17 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 10,647 |
| 2022-10-14 | $0.51 | $0.56 | $0.51 | $0.54 | $0.54 | 14,090 |
| 2022-10-13 | $0.55 | $0.56 | $0.50 | $0.53 | $0.53 | 78,617 |
| 2022-10-12 | $0.55 | $0.59 | $0.55 | $0.57 | $0.57 | 8,638 |
| 2022-10-11 | $0.58 | $0.58 | $0.51 | $0.58 | $0.58 | 34,538 |
| 2022-10-10 | $0.57 | $0.63 | $0.55 | $0.56 | $0.56 | 80,556 |
| 2022-10-07 | $0.59 | $0.60 | $0.56 | $0.59 | $0.59 | 48,618 |
| 2022-10-06 | $0.65 | $0.65 | $0.59 | $0.62 | $0.62 | 13,036 |
| 2022-10-05 | $0.58 | $0.62 | $0.56 | $0.61 | $0.61 | 76,827 |
| 2022-10-04 | $0.55 | $0.62 | $0.55 | $0.59 | $0.59 | 56,074 |
| 2022-10-03 | $0.53 | $0.53 | $0.50 | $0.53 | $0.53 | 48,595 |
| 2022-09-30 | $0.48 | $0.51 | $0.48 | $0.50 | $0.50 | 22,307 |
| 2022-09-29 | $0.50 | $0.51 | $0.47 | $0.49 | $0.49 | 37,366 |
| 2022-09-28 | $0.48 | $0.56 | $0.48 | $0.52 | $0.52 | 250,878 |
| 2022-09-27 | $0.48 | $0.49 | $0.45 | $0.48 | $0.48 | 24,749 |
| 2022-09-26 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 20,196 |
| 2022-09-23 | $0.53 | $0.55 | $0.45 | $0.48 | $0.48 | 320,516 |
| 2022-09-22 | $0.65 | $0.65 | $0.50 | $0.56 | $0.56 | 327,040 |
| 2022-09-21 | $0.68 | $0.69 | $0.66 | $0.66 | $0.66 | 37,917 |
| 2022-09-20 | $0.74 | $0.74 | $0.69 | $0.69 | $0.69 | 57,430 |
| 2022-09-19 | $0.79 | $0.79 | $0.71 | $0.74 | $0.74 | 166,590 |
| 2022-09-16 | $0.79 | $0.83 | $0.76 | $0.80 | $0.80 | 82,354 |
| 2022-09-15 | $0.76 | $0.81 | $0.76 | $0.79 | $0.79 | 19,181 |
| 2022-09-14 | $0.76 | $0.81 | $0.76 | $0.77 | $0.77 | 59,809 |
| 2022-09-13 | $0.75 | $0.80 | $0.73 | $0.77 | $0.77 | 77,272 |
| 2022-09-12 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 102,262 |
| 2022-09-09 | $0.76 | $0.76 | $0.71 | $0.73 | $0.73 | 268,115 |
| 2022-09-08 | $0.76 | $0.78 | $0.70 | $0.74 | $0.74 | 39,048 |
| 2022-09-07 | $0.75 | $0.79 | $0.74 | $0.76 | $0.76 | 70,312 |
| 2022-09-06 | $0.79 | $0.82 | $0.76 | $0.77 | $0.77 | 87,187 |
| 2022-09-02 | $0.85 | $0.85 | $0.79 | $0.80 | $0.80 | 53,396 |
| 2022-09-01 | $0.87 | $0.87 | $0.79 | $0.82 | $0.82 | 229,000 |
| 2022-08-31 | $0.91 | $0.92 | $0.84 | $0.87 | $0.87 | 171,262 |
| 2022-08-30 | $0.92 | $0.96 | $0.90 | $0.91 | $0.91 | 41,277 |
| 2022-08-29 | $0.98 | $0.99 | $0.91 | $0.92 | $0.92 | 98,043 |
| 2022-08-26 | $1.01 | $1.03 | $0.97 | $0.99 | $0.99 | 81,009 |
| 2022-08-25 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 48,740 |
| 2022-08-24 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 19,000 |
| 2022-08-23 | $1.00 | $1.04 | $0.99 | $1.03 | $1.03 | 53,331 |
| 2022-08-22 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 42,992 |
| 2022-08-19 | $1.03 | $1.05 | $1.00 | $1.00 | $1.00 | 35,978 |
| 2022-08-18 | $1.08 | $1.08 | $1.02 | $1.05 | $1.05 | 67,152 |
| 2022-08-17 | $1.04 | $1.13 | $1.02 | $1.05 | $1.05 | 165,217 |
| 2022-08-16 | $1.07 | $1.09 | $1.04 | $1.04 | $1.04 | 86,181 |
| 2022-08-15 | $1.08 | $1.12 | $1.04 | $1.07 | $1.07 | 83,371 |
| 2022-08-12 | $1.08 | $1.11 | $1.05 | $1.10 | $1.10 | 65,453 |
| 2022-08-11 | $1.09 | $1.12 | $1.05 | $1.08 | $1.08 | 94,287 |
| 2022-08-10 | $1.03 | $1.15 | $1.00 | $1.11 | $1.11 | 345,538 |
| 2022-08-09 | $1.08 | $1.14 | $1.04 | $1.06 | $1.06 | 201,562 |
| 2022-08-08 | $1.06 | $1.50 | $1.00 | $1.09 | $1.09 | 3,465,400 |
| 2022-08-05 | $1.08 | $1.08 | $1.02 | $1.03 | $1.03 | 87,734 |
| 2022-08-04 | $1.04 | $1.09 | $1.02 | $1.03 | $1.03 | 53,119 |
| 2022-08-03 | $1.02 | $1.08 | $1.02 | $1.06 | $1.06 | 78,409 |
| 2022-08-02 | $1.03 | $1.13 | $1.02 | $1.03 | $1.03 | 95,514 |
| 2022-08-01 | $1.06 | $1.08 | $1.01 | $1.02 | $1.02 | 99,140 |
| 2022-07-29 | $1.04 | $1.05 | $1.00 | $1.05 | $1.05 | 82,668 |
| 2022-07-28 | $1.01 | $1.05 | $1.00 | $1.03 | $1.03 | 97,538 |
| 2022-07-27 | $1.09 | $1.09 | $0.99 | $1.02 | $1.02 | 200,603 |
| 2022-07-26 | $1.05 | $1.12 | $1.04 | $1.07 | $1.07 | 61,971 |
| 2022-07-25 | $1.11 | $1.18 | $1.09 | $1.09 | $1.09 | 32,636 |
| 2022-07-22 | $1.16 | $1.16 | $1.11 | $1.12 | $1.12 | 32,471 |
| 2022-07-21 | $1.18 | $1.20 | $1.13 | $1.16 | $1.16 | 33,169 |
| 2022-07-20 | $1.15 | $1.18 | $1.11 | $1.15 | $1.15 | 36,609 |
| 2022-07-19 | $1.14 | $1.20 | $1.10 | $1.11 | $1.11 | 37,481 |
| 2022-07-18 | $1.18 | $1.19 | $1.10 | $1.15 | $1.15 | 53,496 |
| 2022-07-15 | $1.17 | $1.20 | $1.14 | $1.18 | $1.18 | 22,244 |
| 2022-07-14 | $1.19 | $1.19 | $1.12 | $1.17 | $1.17 | 42,995 |
| 2022-07-13 | $1.18 | $1.22 | $1.16 | $1.20 | $1.20 | 40,612 |
| 2022-07-12 | $1.12 | $1.21 | $1.12 | $1.19 | $1.19 | 54,670 |
| 2022-07-11 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 37,187 |
| 2022-07-08 | $1.03 | $1.20 | $1.02 | $1.18 | $1.18 | 122,815 |
| 2022-07-07 | $1.00 | $1.10 | $1.00 | $1.06 | $1.06 | 36,207 |
| 2022-07-06 | $1.03 | $1.08 | $1.00 | $1.01 | $1.01 | 47,757 |
| 2022-07-05 | $1.00 | $1.06 | $1.00 | $1.03 | $1.03 | 37,050 |
| 2022-07-01 | $1.02 | $1.10 | $1.02 | $1.04 | $1.04 | 62,954 |
| 2022-06-30 | $1.04 | $1.10 | $1.04 | $1.08 | $1.08 | 64,827 |
| 2022-06-29 | $1.05 | $1.10 | $1.03 | $1.06 | $1.06 | 50,872 |
| 2022-06-28 | $1.07 | $1.12 | $1.04 | $1.08 | $1.08 | 36,361 |
| 2022-06-27 | $1.12 | $1.14 | $1.08 | $1.09 | $1.09 | 21,733 |
| 2022-06-24 | $1.08 | $1.14 | $1.06 | $1.14 | $1.14 | 78,550 |
| 2022-06-23 | $1.04 | $1.11 | $1.04 | $1.08 | $1.08 | 38,349 |
| 2022-06-22 | $1.09 | $1.14 | $1.05 | $1.05 | $1.05 | 72,606 |
| 2022-06-21 | $1.04 | $1.16 | $1.04 | $1.12 | $1.12 | 80,547 |
| 2022-06-17 | $1.15 | $1.28 | $1.00 | $1.07 | $1.07 | 235,972 |
| 2022-06-16 | $1.12 | $1.18 | $1.08 | $1.12 | $1.12 | 103,084 |
| 2022-06-15 | $1.15 | $1.23 | $1.10 | $1.17 | $1.17 | 211,518 |
| 2022-06-14 | $1.15 | $1.16 | $1.09 | $1.12 | $1.12 | 78,243 |
| 2022-06-13 | $1.17 | $1.20 | $1.15 | $1.16 | $1.16 | 67,589 |
| 2022-06-10 | $1.32 | $1.32 | $1.17 | $1.27 | $1.27 | 92,316 |
| 2022-06-09 | $1.28 | $1.35 | $1.22 | $1.31 | $1.31 | 95,544 |
| 2022-06-08 | $1.27 | $1.33 | $1.22 | $1.29 | $1.29 | 111,736 |
| 2022-06-07 | $1.30 | $1.33 | $1.23 | $1.29 | $1.29 | 79,940 |
| 2022-06-06 | $1.37 | $1.37 | $1.23 | $1.29 | $1.29 | 122,669 |
| 2022-06-03 | $1.33 | $1.35 | $1.30 | $1.35 | $1.35 | 77,914 |
| 2022-06-02 | $1.24 | $1.34 | $1.17 | $1.32 | $1.32 | 72,958 |
| 2022-06-01 | $1.13 | $1.24 | $1.13 | $1.23 | $1.23 | 250,532 |
| 2022-05-31 | $1.23 | $1.35 | $1.12 | $1.14 | $1.14 | 828,689 |
| 2022-05-27 | $1.23 | $1.29 | $1.16 | $1.27 | $1.27 | 173,990 |
| 2022-05-26 | $1.16 | $1.25 | $1.16 | $1.20 | $1.20 | 275,339 |
| 2022-05-25 | $1.12 | $1.20 | $1.12 | $1.18 | $1.18 | 49,729 |
| 2022-05-24 | $1.10 | $1.20 | $1.07 | $1.16 | $1.16 | 139,364 |
| 2022-05-23 | $1.17 | $1.17 | $1.09 | $1.13 | $1.13 | 277,779 |
| 2022-05-20 | $1.16 | $1.30 | $1.12 | $1.20 | $1.20 | 201,096 |
| 2022-05-19 | $1.14 | $1.19 | $1.14 | $1.16 | $1.16 | 35,886 |
| 2022-05-18 | $1.13 | $1.19 | $1.12 | $1.14 | $1.14 | 87,332 |
| 2022-05-17 | $1.17 | $1.22 | $1.13 | $1.13 | $1.13 | 154,341 |
| 2022-05-16 | $1.19 | $1.20 | $1.12 | $1.18 | $1.18 | 47,613 |
| 2022-05-13 | $1.12 | $1.20 | $1.12 | $1.19 | $1.19 | 25,468 |
| 2022-05-12 | $1.12 | $1.17 | $1.12 | $1.12 | $1.12 | 50,210 |
| 2022-05-11 | $1.16 | $1.20 | $1.12 | $1.12 | $1.12 | 52,524 |
| 2022-05-10 | $1.17 | $1.26 | $1.13 | $1.20 | $1.20 | 102,692 |
| 2022-05-09 | $1.22 | $1.26 | $1.16 | $1.18 | $1.18 | 89,193 |
| 2022-05-06 | $1.30 | $1.33 | $1.23 | $1.26 | $1.26 | 46,035 |
| 2022-05-05 | $1.37 | $1.42 | $1.30 | $1.33 | $1.33 | 45,464 |
| 2022-05-04 | $1.39 | $1.43 | $1.30 | $1.39 | $1.39 | 24,870 |
| 2022-05-03 | $1.36 | $1.42 | $1.34 | $1.38 | $1.38 | 52,904 |
| 2022-05-02 | $1.33 | $1.40 | $1.30 | $1.37 | $1.37 | 76,940 |
| 2022-04-29 | $1.19 | $1.32 | $1.17 | $1.32 | $1.32 | 44,635 |
| 2022-04-28 | $1.20 | $1.30 | $1.13 | $1.22 | $1.22 | 133,866 |
| 2022-04-27 | $1.20 | $1.22 | $1.14 | $1.19 | $1.19 | 102,837 |
| 2022-04-26 | $1.23 | $1.25 | $1.16 | $1.22 | $1.22 | 193,362 |
| 2022-04-25 | $1.24 | $1.27 | $1.21 | $1.22 | $1.22 | 41,838 |
| 2022-04-22 | $1.25 | $1.25 | $1.22 | $1.25 | $1.25 | 29,026 |
| 2022-04-21 | $1.27 | $1.28 | $1.25 | $1.27 | $1.27 | 50,829 |
| 2022-04-20 | $1.24 | $1.27 | $1.18 | $1.26 | $1.26 | 50,580 |
| 2022-04-19 | $1.21 | $1.26 | $1.21 | $1.24 | $1.24 | 75,396 |
| 2022-04-18 | $1.20 | $1.24 | $1.18 | $1.20 | $1.20 | 44,938 |
| 2022-04-14 | $1.25 | $1.29 | $1.20 | $1.23 | $1.23 | 58,775 |
| 2022-04-13 | $1.29 | $1.32 | $1.24 | $1.26 | $1.26 | 59,849 |
| 2022-04-12 | $1.38 | $1.38 | $1.28 | $1.28 | $1.28 | 117,947 |
| 2022-04-11 | $1.30 | $1.37 | $1.24 | $1.32 | $1.32 | 197,534 |
| 2022-04-08 | $1.33 | $1.33 | $1.26 | $1.30 | $1.30 | 57,450 |
| 2022-04-07 | $1.28 | $1.33 | $1.28 | $1.31 | $1.31 | 71,307 |
| 2022-04-06 | $1.30 | $1.32 | $1.25 | $1.29 | $1.29 | 50,107 |
| 2022-04-05 | $1.37 | $1.37 | $1.29 | $1.30 | $1.30 | 137,784 |
| 2022-04-04 | $1.27 | $1.36 | $1.27 | $1.35 | $1.35 | 68,718 |
| 2022-04-01 | $1.34 | $1.36 | $1.29 | $1.29 | $1.29 | 98,489 |
| 2022-03-31 | $1.45 | $1.45 | $1.31 | $1.32 | $1.32 | 88,482 |
| 2022-03-30 | $1.40 | $1.40 | $1.32 | $1.32 | $1.32 | 61,906 |
| 2022-03-29 | $1.35 | $1.43 | $1.32 | $1.34 | $1.34 | 78,358 |
| 2022-03-28 | $1.39 | $1.45 | $1.32 | $1.34 | $1.34 | 119,754 |
| 2022-03-25 | $1.38 | $1.41 | $1.36 | $1.39 | $1.39 | 42,194 |
| 2022-03-24 | $1.42 | $1.43 | $1.36 | $1.41 | $1.41 | 53,525 |
| 2022-03-23 | $1.42 | $1.43 | $1.34 | $1.41 | $1.41 | 49,251 |
| 2022-03-22 | $1.40 | $1.43 | $1.35 | $1.43 | $1.43 | 69,203 |
| 2022-03-21 | $1.40 | $1.46 | $1.36 | $1.38 | $1.38 | 110,541 |
| 2022-03-18 | $1.47 | $1.47 | $1.40 | $1.46 | $1.46 | 171,573 |
| 2022-03-17 | $1.34 | $1.44 | $1.28 | $1.44 | $1.44 | 134,144 |
| 2022-03-16 | $1.39 | $1.39 | $1.27 | $1.38 | $1.38 | 146,057 |
| 2022-03-15 | $1.15 | $1.40 | $1.15 | $1.36 | $1.36 | 509,327 |
| 2022-03-14 | $1.18 | $1.21 | $1.13 | $1.18 | $1.18 | 126,033 |
| 2022-03-11 | $1.23 | $1.23 | $1.18 | $1.20 | $1.20 | 44,139 |
| 2022-03-10 | $1.27 | $1.29 | $1.20 | $1.23 | $1.23 | 76,934 |
| 2022-03-09 | $1.11 | $1.32 | $1.11 | $1.30 | $1.30 | 512,354 |
| 2022-03-08 | $1.03 | $1.13 | $1.02 | $1.09 | $1.09 | 192,133 |
| 2022-03-07 | $1.06 | $1.12 | $1.02 | $1.06 | $1.06 | 355,485 |
| 2022-03-04 | $1.17 | $1.20 | $1.06 | $1.09 | $1.09 | 494,998 |
| 2022-03-03 | $1.35 | $1.39 | $1.16 | $1.20 | $1.20 | 135,559 |
| 2022-03-02 | $1.33 | $1.36 | $1.30 | $1.32 | $1.32 | 191,357 |
| 2022-03-01 | $1.43 | $1.44 | $1.34 | $1.36 | $1.36 | 179,370 |
| 2022-02-28 | $1.47 | $1.48 | $1.41 | $1.43 | $1.43 | 86,121 |
| 2022-02-25 | $1.41 | $1.46 | $1.35 | $1.45 | $1.45 | 390,480 |
| 2022-02-24 | $1.22 | $1.33 | $1.19 | $1.33 | $1.33 | 225,670 |
| 2022-02-23 | $1.31 | $1.35 | $1.28 | $1.30 | $1.30 | 183,204 |
| 2022-02-22 | $1.25 | $1.35 | $1.22 | $1.31 | $1.31 | 327,896 |
| 2022-02-18 | $1.54 | $1.55 | $1.26 | $1.26 | $1.26 | 711,091 |
| 2022-02-17 | $1.65 | $1.70 | $1.51 | $1.55 | $1.55 | 309,761 |
| 2022-02-16 | $1.57 | $1.63 | $1.53 | $1.63 | $1.63 | 262,482 |
| 2022-02-15 | $1.68 | $1.77 | $1.50 | $1.54 | $1.54 | 816,215 |
| 2022-02-14 | $1.73 | $1.79 | $1.62 | $1.63 | $1.63 | 351,753 |
| 2022-02-11 | $1.91 | $1.92 | $1.71 | $1.77 | $1.77 | 983,910 |
| 2022-02-10 | $1.59 | $2.28 | $1.53 | $1.94 | $1.94 | 7,863,727 |
| 2022-02-09 | $1.51 | $1.60 | $1.51 | $1.56 | $1.56 | 210,325 |
| 2022-02-08 | $1.51 | $1.61 | $1.50 | $1.53 | $1.53 | 262,303 |
| 2022-02-07 | $1.67 | $1.68 | $1.56 | $1.56 | $1.56 | 436,532 |
| 2022-02-04 | $1.53 | $1.65 | $1.48 | $1.65 | $1.65 | 540,231 |
| 2022-02-03 | $1.62 | $1.62 | $1.44 | $1.56 | $1.56 | 1,073,422 |
| 2022-02-02 | $1.61 | $1.85 | $1.55 | $1.68 | $1.68 | 2,132,401 |
| 2022-02-01 | $1.54 | $1.69 | $1.44 | $1.57 | $1.57 | 2,622,500 |
| 2022-01-31 | $1.13 | $1.54 | $1.09 | $1.51 | $1.51 | 4,056,196 |
| 2022-01-28 | $1.05 | $1.14 | $0.98 | $1.13 | $1.13 | 4,780,567 |
| 2022-01-27 | $1.08 | $1.08 | $0.90 | $0.92 | $0.92 | 2,614,499 |
| 2022-01-26 | $1.24 | $1.28 | $1.10 | $1.11 | $1.11 | 42,348,116 |
| 2022-01-25 | $1.10 | $1.10 | $0.99 | $1.02 | $1.02 | 88,867 |
| 2022-01-24 | $1.03 | $1.04 | $0.93 | $1.02 | $1.02 | 131,547 |
| 2022-01-21 | $1.07 | $1.08 | $1.03 | $1.04 | $1.04 | 80,090 |
| 2022-01-20 | $1.09 | $1.13 | $1.06 | $1.09 | $1.09 | 82,819 |
| 2022-01-19 | $1.10 | $1.12 | $1.06 | $1.09 | $1.09 | 39,765 |
| 2022-01-18 | $1.08 | $1.14 | $1.07 | $1.11 | $1.11 | 48,108 |
| 2022-01-14 | $1.13 | $1.14 | $1.09 | $1.12 | $1.12 | 61,823 |
| 2022-01-13 | $1.13 | $1.15 | $1.11 | $1.13 | $1.13 | 43,830 |
| 2022-01-12 | $1.17 | $1.20 | $1.13 | $1.15 | $1.15 | 54,541 |
| 2022-01-11 | $1.17 | $1.17 | $1.13 | $1.17 | $1.17 | 96,963 |
| 2022-01-10 | $1.11 | $1.21 | $1.11 | $1.17 | $1.17 | 159,682 |
| 2022-01-07 | $1.10 | $1.16 | $1.06 | $1.12 | $1.12 | 204,337 |
| 2022-01-06 | $1.13 | $1.40 | $1.11 | $1.12 | $1.12 | 1,545,534 |
| 2022-01-05 | $1.15 | $1.15 | $1.08 | $1.09 | $1.09 | 64,304 |
| 2022-01-04 | $1.11 | $1.18 | $1.08 | $1.11 | $1.11 | 218,752 |
| 2022-01-03 | $1.03 | $1.13 | $1.02 | $1.11 | $1.11 | 201,865 |
| 2021-12-31 | $1.07 | $1.13 | $1.04 | $1.04 | $1.04 | 203,696 |
| 2021-12-30 | $1.10 | $1.14 | $1.04 | $1.09 | $1.09 | 280,481 |
| 2021-12-29 | $1.06 | $1.12 | $1.05 | $1.11 | $1.11 | 196,884 |
| 2021-12-28 | $1.17 | $1.19 | $1.07 | $1.07 | $1.07 | 224,173 |
| 2021-12-27 | $1.28 | $1.28 | $1.18 | $1.19 | $1.19 | 216,465 |
| 2021-12-23 | $1.30 | $1.31 | $1.26 | $1.30 | $1.30 | 184,339 |
| 2021-12-22 | $1.28 | $1.34 | $1.28 | $1.30 | $1.30 | 83,920 |
| 2021-12-21 | $1.28 | $1.35 | $1.24 | $1.29 | $1.29 | 88,882 |
| 2021-12-20 | $1.22 | $1.37 | $1.11 | $1.29 | $1.29 | 162,118 |
| 2021-12-17 | $1.33 | $1.40 | $1.26 | $1.32 | $1.32 | 109,073 |
| 2021-12-16 | $1.40 | $1.40 | $1.34 | $1.36 | $1.36 | 68,588 |
| 2021-12-15 | $1.37 | $1.40 | $1.29 | $1.38 | $1.38 | 72,852 |
| 2021-12-14 | $1.46 | $1.46 | $1.38 | $1.39 | $1.39 | 35,476 |
| 2021-12-13 | $1.48 | $1.49 | $1.40 | $1.46 | $1.46 | 96,837 |
| 2021-12-10 | $1.51 | $1.56 | $1.48 | $1.48 | $1.48 | 34,702 |
| 2021-12-09 | $1.59 | $1.64 | $1.51 | $1.52 | $1.52 | 32,881 |
| 2021-12-08 | $1.52 | $1.59 | $1.50 | $1.59 | $1.59 | 38,897 |
| 2021-12-07 | $1.48 | $1.59 | $1.46 | $1.52 | $1.52 | 88,467 |
| 2021-12-06 | $1.41 | $1.49 | $1.36 | $1.46 | $1.46 | 102,615 |
| 2021-12-03 | $1.50 | $1.55 | $1.40 | $1.42 | $1.42 | 159,409 |
| 2021-12-02 | $1.50 | $1.59 | $1.47 | $1.53 | $1.53 | 136,691 |
| 2021-12-01 | $1.59 | $1.65 | $1.50 | $1.50 | $1.50 | 115,755 |
| 2021-11-30 | $1.62 | $1.63 | $1.53 | $1.59 | $1.59 | 103,914 |
| 2021-11-29 | $1.76 | $1.76 | $1.60 | $1.63 | $1.63 | 156,876 |
| 2021-11-26 | $1.60 | $1.81 | $1.60 | $1.70 | $1.70 | 96,283 |
| 2021-11-24 | $1.58 | $1.89 | $1.55 | $1.66 | $1.66 | 1,566,180 |
| 2021-11-23 | $1.58 | $1.76 | $1.50 | $1.61 | $1.61 | 459,074 |
| 2021-11-22 | $1.65 | $1.67 | $1.55 | $1.57 | $1.57 | 118,167 |
| 2021-11-19 | $1.67 | $1.72 | $1.65 | $1.67 | $1.67 | 132,297 |
| 2021-11-18 | $1.81 | $1.84 | $1.70 | $1.71 | $1.71 | 161,318 |
| 2021-11-17 | $1.85 | $1.90 | $1.80 | $1.82 | $1.82 | 140,105 |
| 2021-11-16 | $1.92 | $1.92 | $1.83 | $1.87 | $1.87 | 98,689 |
| 2021-11-15 | $1.91 | $1.96 | $1.89 | $1.92 | $1.92 | 42,490 |
| 2021-11-12 | $1.95 | $1.97 | $1.89 | $1.92 | $1.92 | 54,433 |
| 2021-11-11 | $1.96 | $1.99 | $1.91 | $1.92 | $1.92 | 74,268 |
| 2021-11-10 | $2.02 | $2.09 | $1.90 | $1.99 | $1.99 | 149,670 |
| 2021-11-09 | $1.97 | $2.07 | $1.97 | $2.05 | $2.05 | 157,000 |
| 2021-11-08 | $1.97 | $1.99 | $1.92 | $1.98 | $1.98 | 76,744 |
| 2021-11-05 | $2.08 | $2.15 | $1.95 | $2.02 | $2.02 | 134,028 |
| 2021-11-04 | $2.11 | $2.18 | $2.03 | $2.09 | $2.09 | 314,804 |
| 2021-11-03 | $1.88 | $2.37 | $1.87 | $2.12 | $2.12 | 2,042,568 |
| 2021-11-02 | $1.91 | $1.94 | $1.84 | $1.88 | $1.88 | 78,367 |
| 2021-11-01 | $1.87 | $1.99 | $1.86 | $1.93 | $1.93 | 89,350 |
| 2021-10-29 | $1.88 | $1.95 | $1.86 | $1.91 | $1.91 | 85,224 |
| 2021-10-28 | $1.86 | $1.92 | $1.83 | $1.89 | $1.89 | 59,285 |
| 2021-10-27 | $1.91 | $1.95 | $1.82 | $1.87 | $1.87 | 72,373 |
| 2021-10-26 | $1.82 | $1.94 | $1.82 | $1.91 | $1.91 | 130,541 |
| 2021-10-25 | $1.81 | $1.87 | $1.80 | $1.81 | $1.81 | 59,260 |
| 2021-10-22 | $1.88 | $1.88 | $1.82 | $1.83 | $1.83 | 70,531 |
| 2021-10-21 | $1.89 | $1.92 | $1.87 | $1.90 | $1.90 | 38,219 |
| 2021-10-20 | $1.91 | $1.93 | $1.80 | $1.90 | $1.90 | 109,280 |
| 2021-10-19 | $1.88 | $1.95 | $1.87 | $1.92 | $1.92 | 78,938 |
| 2021-10-18 | $1.99 | $2.00 | $1.89 | $1.94 | $1.94 | 100,068 |
| 2021-10-15 | $2.10 | $2.12 | $2.00 | $2.02 | $2.02 | 75,185 |
| 2021-10-14 | $2.08 | $2.14 | $1.94 | $2.10 | $2.10 | 73,800 |
| 2021-10-13 | $2.10 | $2.13 | $2.06 | $2.10 | $2.10 | 13,422 |
| 2021-10-12 | $2.07 | $2.10 | $2.03 | $2.10 | $2.10 | 32,266 |
| 2021-10-11 | $2.01 | $2.08 | $1.98 | $2.08 | $2.08 | 27,077 |
| 2021-10-08 | $2.05 | $2.09 | $1.95 | $2.02 | $2.02 | 87,418 |
| 2021-10-07 | $2.00 | $2.10 | $2.00 | $2.06 | $2.06 | 60,489 |
| 2021-10-06 | $2.10 | $2.12 | $2.05 | $2.06 | $2.06 | 35,651 |
| 2021-10-05 | $2.11 | $2.15 | $2.05 | $2.09 | $2.09 | 32,409 |
| 2021-10-04 | $2.08 | $2.10 | $2.05 | $2.08 | $2.08 | 48,176 |
| 2021-10-01 | $2.17 | $2.17 | $2.05 | $2.08 | $2.08 | 90,534 |
| 2021-09-30 | $2.13 | $2.18 | $2.07 | $2.16 | $2.16 | 40,216 |
| 2021-09-29 | $2.16 | $2.17 | $2.10 | $2.11 | $2.11 | 47,251 |
| 2021-09-28 | $2.22 | $2.24 | $2.12 | $2.14 | $2.14 | 97,473 |
| 2021-09-27 | $2.23 | $2.30 | $2.18 | $2.24 | $2.24 | 88,559 |
| 2021-09-24 | $2.21 | $2.27 | $2.17 | $2.25 | $2.25 | 66,549 |
| 2021-09-23 | $2.20 | $2.25 | $2.16 | $2.24 | $2.24 | 57,010 |
| 2021-09-22 | $2.16 | $2.23 | $2.14 | $2.20 | $2.20 | 54,636 |
| 2021-09-21 | $2.12 | $2.22 | $2.11 | $2.16 | $2.16 | 146,758 |
| 2021-09-20 | $2.22 | $2.30 | $2.15 | $2.18 | $2.18 | 83,021 |
| 2021-09-17 | $2.22 | $2.33 | $2.18 | $2.28 | $2.28 | 69,171 |
| 2021-09-16 | $2.22 | $2.25 | $2.19 | $2.25 | $2.25 | 86,541 |
| 2021-09-15 | $2.25 | $2.35 | $2.21 | $2.24 | $2.24 | 80,465 |
| 2021-09-14 | $2.33 | $2.37 | $2.21 | $2.27 | $2.27 | 119,981 |
| 2021-09-13 | $2.32 | $2.37 | $2.27 | $2.32 | $2.32 | 44,314 |
| 2021-09-10 | $2.32 | $2.37 | $2.25 | $2.33 | $2.33 | 44,286 |
| 2021-09-09 | $2.27 | $2.34 | $2.27 | $2.34 | $2.34 | 31,119 |
| 2021-09-08 | $2.32 | $2.34 | $2.22 | $2.29 | $2.29 | 72,102 |
| 2021-09-07 | $2.40 | $2.44 | $2.30 | $2.34 | $2.34 | 106,857 |
| 2021-09-03 | $2.41 | $2.49 | $2.35 | $2.40 | $2.40 | 200,605 |
| 2021-09-02 | $2.40 | $2.49 | $2.40 | $2.44 | $2.44 | 49,640 |
| 2021-09-01 | $2.37 | $2.49 | $2.35 | $2.41 | $2.41 | 171,759 |
| 2021-08-31 | $2.31 | $2.40 | $2.27 | $2.40 | $2.40 | 95,419 |
| 2021-08-30 | $2.40 | $2.42 | $2.26 | $2.32 | $2.32 | 113,779 |
| 2021-08-27 | $2.42 | $2.53 | $2.39 | $2.40 | $2.40 | 124,579 |
| 2021-08-26 | $2.33 | $2.45 | $2.33 | $2.44 | $2.44 | 95,012 |
| 2021-08-25 | $2.34 | $2.42 | $2.32 | $2.35 | $2.35 | 53,535 |
| 2021-08-24 | $2.32 | $2.42 | $2.32 | $2.37 | $2.37 | 111,034 |
| 2021-08-23 | $2.20 | $2.37 | $2.20 | $2.34 | $2.34 | 78,998 |
| 2021-08-20 | $2.15 | $2.24 | $2.15 | $2.18 | $2.18 | 64,883 |
| 2021-08-19 | $2.24 | $2.30 | $2.15 | $2.17 | $2.17 | 176,601 |
| 2021-08-18 | $2.35 | $2.37 | $2.16 | $2.28 | $2.28 | 57,691 |
| 2021-08-17 | $2.23 | $2.26 | $2.12 | $2.22 | $2.22 | 192,488 |
| 2021-08-16 | $2.46 | $2.46 | $2.24 | $2.25 | $2.25 | 157,631 |
| 2021-08-13 | $2.35 | $2.40 | $2.31 | $2.35 | $2.35 | 42,319 |
| 2021-08-12 | $2.39 | $2.48 | $2.35 | $2.35 | $2.35 | 58,596 |
| 2021-08-11 | $2.50 | $2.57 | $2.38 | $2.42 | $2.42 | 236,810 |
| 2021-08-10 | $2.54 | $2.59 | $2.46 | $2.50 | $2.50 | 143,927 |
| 2021-08-09 | $2.50 | $2.60 | $2.42 | $2.55 | $2.55 | 154,232 |
| 2021-08-06 | $2.40 | $2.50 | $2.35 | $2.48 | $2.48 | 91,383 |
| 2021-08-05 | $2.35 | $2.43 | $2.31 | $2.36 | $2.36 | 53,662 |
| 2021-08-04 | $2.43 | $2.48 | $2.32 | $2.35 | $2.35 | 118,378 |
| 2021-08-03 | $2.45 | $2.67 | $2.44 | $2.46 | $2.46 | 339,125 |
| 2021-08-02 | $2.45 | $2.46 | $2.39 | $2.43 | $2.43 | 58,958 |
| 2021-07-30 | $2.50 | $2.53 | $2.39 | $2.45 | $2.45 | 276,166 |
| 2021-07-29 | $2.52 | $2.60 | $2.41 | $2.50 | $2.50 | 125,026 |
| 2021-07-28 | $2.36 | $2.51 | $2.33 | $2.49 | $2.49 | 99,579 |
| 2021-07-27 | $2.34 | $2.39 | $2.25 | $2.32 | $2.32 | 127,070 |
| 2021-07-26 | $2.31 | $2.40 | $2.30 | $2.34 | $2.34 | 131,719 |
| 2021-07-23 | $2.43 | $2.49 | $2.30 | $2.33 | $2.33 | 115,026 |
| 2021-07-22 | $2.42 | $2.48 | $2.33 | $2.44 | $2.44 | 72,032 |
| 2021-07-21 | $2.37 | $2.50 | $2.36 | $2.45 | $2.45 | 137,108 |
| 2021-07-20 | $2.35 | $2.47 | $2.34 | $2.38 | $2.38 | 314,145 |
| 2021-07-19 | $2.38 | $2.45 | $2.25 | $2.37 | $2.37 | 531,159 |
| 2021-07-16 | $2.42 | $2.52 | $2.38 | $2.38 | $2.38 | 117,621 |
| 2021-07-15 | $2.45 | $2.56 | $2.34 | $2.42 | $2.42 | 128,030 |
| 2021-07-14 | $2.60 | $2.68 | $2.45 | $2.47 | $2.47 | 222,563 |
| 2021-07-13 | $2.59 | $2.66 | $2.52 | $2.59 | $2.59 | 159,051 |
| 2021-07-12 | $2.59 | $2.67 | $2.54 | $2.63 | $2.63 | 87,275 |
| 2021-07-09 | $2.60 | $2.63 | $2.50 | $2.59 | $2.59 | 98,080 |
| 2021-07-08 | $2.50 | $2.60 | $2.45 | $2.56 | $2.56 | 235,507 |
| 2021-07-07 | $2.69 | $2.75 | $2.52 | $2.56 | $2.56 | 273,034 |
| 2021-07-06 | $2.80 | $2.81 | $2.62 | $2.67 | $2.67 | 388,976 |
| 2021-07-02 | $2.76 | $2.83 | $2.71 | $2.74 | $2.74 | 193,640 |
| 2021-07-01 | $2.80 | $2.84 | $2.73 | $2.81 | $2.81 | 170,316 |
| 2021-06-30 | $2.73 | $2.83 | $2.72 | $2.80 | $2.80 | 169,453 |
| 2021-06-29 | $2.90 | $2.91 | $2.72 | $2.72 | $2.72 | 270,032 |
| 2021-06-28 | $2.92 | $2.94 | $2.80 | $2.87 | $2.87 | 226,670 |
| 2021-06-25 | $2.78 | $2.93 | $2.74 | $2.92 | $2.92 | 423,864 |
| 2021-06-24 | $2.92 | $2.94 | $2.78 | $2.84 | $2.84 | 237,474 |
| 2021-06-23 | $2.64 | $2.90 | $2.64 | $2.86 | $2.86 | 420,408 |
| 2021-06-22 | $2.62 | $2.70 | $2.55 | $2.68 | $2.68 | 171,575 |
| 2021-06-21 | $2.63 | $2.66 | $2.53 | $2.66 | $2.66 | 246,946 |
| 2021-06-18 | $2.70 | $2.85 | $2.63 | $2.63 | $2.63 | 381,881 |
| 2021-06-17 | $2.56 | $2.75 | $2.53 | $2.72 | $2.72 | 417,905 |
| 2021-06-16 | $2.60 | $2.62 | $2.46 | $2.60 | $2.60 | 288,497 |
| 2021-06-15 | $2.67 | $2.69 | $2.56 | $2.58 | $2.58 | 226,221 |
| 2021-06-14 | $2.62 | $2.75 | $2.62 | $2.68 | $2.68 | 515,825 |
| 2021-06-11 | $2.58 | $2.67 | $2.58 | $2.64 | $2.64 | 258,045 |
| 2021-06-10 | $2.65 | $2.74 | $2.54 | $2.57 | $2.57 | 435,666 |
| 2021-06-09 | $2.87 | $2.95 | $2.61 | $2.61 | $2.61 | 1,151,728 |
| 2021-06-08 | $3.12 | $3.14 | $2.66 | $2.94 | $2.94 | 2,609,627 |
| 2021-06-07 | $2.35 | $3.28 | $2.32 | $3.00 | $3.00 | 10,819,512 |
| 2021-06-04 | $2.37 | $2.37 | $2.28 | $2.30 | $2.30 | 123,791 |
| 2021-06-03 | $2.44 | $2.46 | $2.33 | $2.35 | $2.35 | 208,850 |
| 2021-06-02 | $2.43 | $2.53 | $2.41 | $2.49 | $2.49 | 138,499 |
| 2021-06-01 | $2.39 | $2.48 | $2.27 | $2.42 | $2.42 | 186,440 |
| 2021-05-28 | $2.48 | $2.48 | $2.35 | $2.38 | $2.38 | 160,310 |
| 2021-05-27 | $2.35 | $2.48 | $2.35 | $2.48 | $2.48 | 315,630 |
| 2021-05-26 | $2.20 | $2.36 | $2.18 | $2.34 | $2.34 | 325,634 |
| 2021-05-25 | $2.23 | $2.29 | $2.17 | $2.20 | $2.20 | 91,441 |
| 2021-05-24 | $2.34 | $2.34 | $2.23 | $2.24 | $2.24 | 170,192 |
| 2021-05-21 | $2.31 | $2.45 | $2.18 | $2.33 | $2.33 | 907,536 |
| 2021-05-20 | $2.24 | $2.30 | $2.20 | $2.26 | $2.26 | 147,623 |
| 2021-05-19 | $2.16 | $2.30 | $2.12 | $2.24 | $2.24 | 169,936 |
| 2021-05-18 | $2.17 | $2.30 | $2.17 | $2.28 | $2.28 | 227,691 |
| 2021-05-17 | $2.15 | $2.31 | $2.13 | $2.16 | $2.16 | 331,501 |
| 2021-05-14 | $2.07 | $2.15 | $2.01 | $2.11 | $2.11 | 143,335 |
| 2021-05-13 | $2.09 | $2.15 | $1.97 | $2.01 | $2.01 | 220,035 |
| 2021-05-12 | $2.12 | $2.15 | $2.05 | $2.06 | $2.06 | 108,967 |
| 2021-05-11 | $2.09 | $2.19 | $2.03 | $2.15 | $2.15 | 212,334 |
| 2021-05-10 | $2.20 | $2.22 | $2.12 | $2.15 | $2.15 | 284,280 |
| 2021-05-07 | $2.20 | $2.33 | $2.19 | $2.23 | $2.23 | 180,477 |
| 2021-05-06 | $2.38 | $2.38 | $2.18 | $2.23 | $2.23 | 279,160 |
| 2021-05-05 | $2.50 | $2.54 | $2.35 | $2.37 | $2.37 | 271,886 |
| 2021-05-04 | $2.60 | $2.60 | $2.41 | $2.50 | $2.50 | 317,177 |
| 2021-05-03 | $2.75 | $2.76 | $2.53 | $2.64 | $2.64 | 489,860 |
| 2021-04-30 | $2.55 | $2.60 | $2.51 | $2.58 | $2.58 | 152,622 |
| 2021-04-29 | $2.62 | $2.65 | $2.51 | $2.56 | $2.56 | 204,160 |
| 2021-04-28 | $2.49 | $2.66 | $2.44 | $2.66 | $2.66 | 319,379 |
| 2021-04-27 | $2.55 | $2.59 | $2.44 | $2.50 | $2.50 | 595,388 |
| 2021-04-26 | $2.46 | $2.61 | $2.46 | $2.55 | $2.55 | 247,652 |
| 2021-04-23 | $2.41 | $2.50 | $2.38 | $2.47 | $2.47 | 155,295 |
| 2021-04-22 | $2.51 | $2.54 | $2.36 | $2.43 | $2.43 | 278,262 |
| 2021-04-21 | $2.36 | $2.53 | $2.32 | $2.49 | $2.49 | 398,619 |
| 2021-04-20 | $2.33 | $2.37 | $2.21 | $2.32 | $2.32 | 245,897 |
| 2021-04-19 | $2.38 | $2.40 | $2.28 | $2.33 | $2.33 | 346,296 |
| 2021-04-16 | $2.42 | $2.46 | $2.27 | $2.41 | $2.41 | 524,196 |
| 2021-04-15 | $2.52 | $2.55 | $2.38 | $2.42 | $2.42 | 416,838 |
| 2021-04-14 | $2.58 | $2.60 | $2.47 | $2.51 | $2.51 | 579,890 |
| 2021-04-13 | $2.51 | $2.61 | $2.48 | $2.54 | $2.54 | 218,232 |
| 2021-04-12 | $2.74 | $2.74 | $2.47 | $2.52 | $2.52 | 412,759 |
| 2021-04-09 | $2.78 | $2.86 | $2.71 | $2.71 | $2.71 | 256,897 |
| 2021-04-08 | $2.95 | $2.96 | $2.75 | $2.82 | $2.82 | 349,338 |
| 2021-04-07 | $2.98 | $2.98 | $2.86 | $2.87 | $2.87 | 235,853 |
| 2021-04-06 | $2.89 | $2.99 | $2.82 | $2.90 | $2.90 | 258,227 |
| 2021-04-05 | $2.95 | $3.04 | $2.83 | $2.88 | $2.88 | 294,396 |
| 2021-04-01 | $3.02 | $3.07 | $2.92 | $2.93 | $2.93 | 386,877 |
| 2021-03-31 | $3.10 | $3.12 | $2.97 | $2.98 | $2.98 | 566,504 |
| 2021-03-30 | $2.98 | $3.15 | $2.86 | $3.05 | $3.05 | 304,926 |
| 2021-03-29 | $3.10 | $3.18 | $2.98 | $3.03 | $3.03 | 278,184 |
| 2021-03-26 | $3.18 | $3.37 | $3.07 | $3.15 | $3.15 | 630,022 |
| 2021-03-25 | $2.94 | $3.22 | $2.90 | $3.17 | $3.17 | 370,566 |
| 2021-03-24 | $3.23 | $3.37 | $3.01 | $3.02 | $3.02 | 334,696 |
| 2021-03-23 | $3.42 | $3.43 | $3.17 | $3.19 | $3.19 | 348,844 |
| 2021-03-22 | $3.52 | $3.54 | $3.38 | $3.43 | $3.43 | 538,149 |
| 2021-03-19 | $3.45 | $3.65 | $3.38 | $3.56 | $3.56 | 648,785 |
| 2021-03-18 | $3.47 | $3.75 | $3.32 | $3.45 | $3.45 | 584,888 |
| 2021-03-17 | $3.53 | $3.80 | $3.42 | $3.59 | $3.59 | 809,629 |
| 2021-03-16 | $3.84 | $4.15 | $3.50 | $3.64 | $3.64 | 3,583,778 |
| 2021-03-15 | $3.70 | $3.70 | $3.51 | $3.56 | $3.56 | 708,136 |
| 2021-03-12 | $3.31 | $4.16 | $3.22 | $3.71 | $3.71 | 3,394,490 |
| 2021-03-11 | $3.15 | $3.32 | $3.08 | $3.31 | $3.31 | 639,915 |
| 2021-03-10 | $3.17 | $3.21 | $3.01 | $3.08 | $3.08 | 532,275 |
| 2021-03-09 | $2.88 | $3.18 | $2.88 | $3.05 | $3.05 | 748,091 |
| 2021-03-08 | $2.88 | $3.04 | $2.80 | $2.87 | $2.87 | 643,754 |
| 2021-03-05 | $3.01 | $3.05 | $2.61 | $2.88 | $2.88 | 806,354 |
| 2021-03-04 | $3.34 | $3.43 | $2.86 | $2.96 | $2.96 | 1,467,614 |
| 2021-03-03 | $3.41 | $3.55 | $3.29 | $3.36 | $3.36 | 891,258 |
| 2021-03-02 | $3.68 | $3.79 | $3.43 | $3.49 | $3.49 | 1,295,990 |
| 2021-03-01 | $3.80 | $3.87 | $3.60 | $3.78 | $3.78 | 1,270,901 |
| 2021-02-26 | $3.85 | $4.00 | $3.53 | $3.72 | $3.72 | 1,771,302 |
| 2021-02-25 | $4.10 | $4.21 | $3.70 | $3.70 | $3.70 | 2,437,558 |
| 2021-02-24 | $4.03 | $4.63 | $4.02 | $4.22 | $4.22 | 2,743,751 |
| 2021-02-23 | $4.45 | $4.46 | $3.75 | $3.99 | $3.99 | 3,973,600 |
| 2021-02-22 | $5.50 | $5.79 | $5.02 | $5.11 | $5.11 | 15,093,040 |
| 2021-02-19 | $5.95 | $9.56 | $4.70 | $4.88 | $4.88 | 277,519,121 |
| 2021-02-18 | $2.95 | $2.98 | $2.76 | $2.87 | $2.87 | 196,201 |
| 2021-02-17 | $3.14 | $3.17 | $2.87 | $2.99 | $2.99 | 252,584 |
| 2021-02-16 | $3.17 | $3.31 | $3.04 | $3.19 | $3.19 | 459,075 |
| 2021-02-12 | $3.12 | $3.21 | $3.06 | $3.19 | $3.19 | 326,039 |
| 2021-02-11 | $3.16 | $3.28 | $3.05 | $3.09 | $3.09 | 385,003 |
| 2021-02-10 | $3.32 | $3.36 | $2.81 | $3.14 | $3.14 | 851,332 |
| 2021-02-09 | $3.35 | $3.35 | $3.20 | $3.28 | $3.28 | 354,096 |
| 2021-02-08 | $3.16 | $3.38 | $3.12 | $3.27 | $3.27 | 695,046 |
| 2021-02-05 | $3.33 | $3.35 | $2.96 | $3.08 | $3.08 | 1,452,787 |
| 2021-02-04 | $2.95 | $3.49 | $2.76 | $3.45 | $3.45 | 3,268,052 |
| 2021-02-03 | $2.85 | $2.89 | $2.71 | $2.86 | $2.86 | 1,100,531 |
| 2021-02-02 | $2.51 | $3.30 | $2.45 | $2.86 | $2.86 | 2,817,642 |
| 2021-02-01 | $2.43 | $2.51 | $2.36 | $2.50 | $2.50 | 333,997 |
| 2021-01-29 | $2.42 | $2.50 | $2.30 | $2.36 | $2.36 | 284,768 |
| 2021-01-28 | $2.44 | $2.52 | $2.39 | $2.40 | $2.40 | 317,759 |
| 2021-01-27 | $2.70 | $2.75 | $2.38 | $2.45 | $2.45 | 569,975 |
| 2021-01-26 | $2.72 | $2.80 | $2.64 | $2.70 | $2.70 | 469,932 |
| 2021-01-25 | $2.57 | $2.77 | $2.51 | $2.76 | $2.76 | 739,515 |
| 2021-01-22 | $2.77 | $2.85 | $2.51 | $2.55 | $2.55 | 1,337,296 |
| 2021-01-21 | $2.61 | $2.74 | $2.50 | $2.67 | $2.67 | 736,206 |
| 2021-01-20 | $2.44 | $2.59 | $2.36 | $2.51 | $2.51 | 328,812 |
| 2021-01-19 | $2.41 | $2.52 | $2.38 | $2.47 | $2.47 | 275,651 |
| 2021-01-15 | $2.59 | $2.59 | $2.36 | $2.40 | $2.40 | 317,294 |
| 2021-01-14 | $2.44 | $2.60 | $2.40 | $2.56 | $2.56 | 443,442 |
| 2021-01-13 | $2.45 | $2.48 | $2.32 | $2.42 | $2.42 | 351,977 |
| 2021-01-12 | $2.50 | $2.65 | $2.41 | $2.52 | $2.52 | 1,116,520 |
| 2021-01-11 | $2.31 | $2.44 | $2.28 | $2.38 | $2.38 | 801,298 |
| 2021-01-08 | $2.30 | $2.34 | $2.22 | $2.32 | $2.32 | 514,274 |
| 2021-01-07 | $2.16 | $2.25 | $2.13 | $2.23 | $2.23 | 283,190 |
| 2021-01-06 | $2.14 | $2.22 | $2.09 | $2.10 | $2.10 | 373,332 |
| 2021-01-05 | $2.10 | $2.15 | $2.08 | $2.13 | $2.13 | 138,079 |
| 2021-01-04 | $2.10 | $2.13 | $2.04 | $2.09 | $2.09 | 139,299 |
| 2020-12-31 | $2.15 | $2.15 | $2.00 | $2.07 | $2.07 | 294,003 |
| 2020-12-30 | $2.04 | $2.15 | $2.01 | $2.13 | $2.13 | 320,233 |
| 2020-12-29 | $2.12 | $2.12 | $2.00 | $2.04 | $2.04 | 379,035 |
| 2020-12-28 | $2.25 | $2.25 | $2.12 | $2.14 | $2.14 | 211,919 |
| 2020-12-24 | $2.35 | $2.35 | $2.16 | $2.21 | $2.21 | 277,857 |
| 2020-12-23 | $2.21 | $2.35 | $2.16 | $2.30 | $2.30 | 472,886 |
| 2020-12-22 | $2.20 | $2.28 | $2.08 | $2.18 | $2.18 | 753,920 |
| 2020-12-21 | $1.99 | $2.20 | $1.98 | $2.13 | $2.13 | 695,405 |
| 2020-12-18 | $2.06 | $2.09 | $2.01 | $2.01 | $2.01 | 215,527 |
| 2020-12-17 | $2.05 | $2.09 | $2.00 | $2.05 | $2.05 | 207,411 |
| 2020-12-16 | $2.04 | $2.06 | $2.00 | $2.02 | $2.02 | 154,351 |
| 2020-12-15 | $2.02 | $2.08 | $1.97 | $2.03 | $2.03 | 292,882 |
| 2020-12-14 | $2.16 | $2.19 | $1.97 | $1.98 | $1.98 | 441,782 |
| 2020-12-11 | $2.27 | $2.32 | $2.05 | $2.12 | $2.12 | 492,592 |
| 2020-12-10 | $2.20 | $2.36 | $2.19 | $2.26 | $2.26 | 263,071 |
| 2020-12-09 | $2.35 | $2.39 | $2.20 | $2.30 | $2.30 | 607,993 |
| 2020-12-08 | $2.07 | $2.45 | $2.05 | $2.35 | $2.35 | 1,461,576 |
| 2020-12-07 | $2.14 | $2.18 | $2.04 | $2.06 | $2.06 | 436,429 |
| 2020-12-04 | $2.10 | $2.14 | $2.07 | $2.12 | $2.12 | 184,020 |
| 2020-12-03 | $2.08 | $2.13 | $2.02 | $2.09 | $2.09 | 196,434 |
| 2020-12-02 | $2.06 | $2.09 | $2.02 | $2.08 | $2.08 | 203,785 |
| 2020-12-01 | $2.14 | $2.21 | $2.06 | $2.08 | $2.08 | 443,970 |
| 2020-11-30 | $2.11 | $2.13 | $2.04 | $2.11 | $2.11 | 326,676 |
| 2020-11-27 | $2.12 | $2.15 | $2.08 | $2.10 | $2.10 | 292,965 |
| 2020-11-25 | $2.02 | $2.12 | $2.00 | $2.07 | $2.07 | 471,411 |
| 2020-11-24 | $2.01 | $2.05 | $1.96 | $1.98 | $1.98 | 363,769 |
| 2020-11-23 | $1.98 | $2.09 | $1.95 | $2.05 | $2.05 | 492,926 |
| 2020-11-20 | $1.99 | $2.00 | $1.94 | $1.96 | $1.96 | 284,809 |
| 2020-11-19 | $2.04 | $2.04 | $1.88 | $1.96 | $1.96 | 328,532 |
| 2020-11-18 | $1.96 | $2.09 | $1.94 | $2.00 | $2.00 | 576,904 |
| 2020-11-17 | $1.96 | $1.96 | $1.90 | $1.96 | $1.96 | 288,916 |
| 2020-11-16 | $2.00 | $2.00 | $1.84 | $1.97 | $1.97 | 372,626 |
| 2020-11-13 | $2.09 | $2.18 | $1.96 | $1.99 | $1.99 | 769,007 |
| 2020-11-12 | $2.11 | $2.15 | $1.93 | $1.98 | $1.98 | 699,125 |
| 2020-11-11 | $2.05 | $2.29 | $2.00 | $2.19 | $2.19 | 1,370,921 |
| 2020-11-10 | $1.82 | $3.21 | $1.72 | $2.30 | $2.30 | 12,456,723 |
| 2020-11-09 | $1.86 | $1.86 | $1.76 | $1.82 | $1.82 | 333,018 |
| 2020-11-06 | $1.80 | $1.82 | $1.71 | $1.75 | $1.75 | 306,638 |
| 2020-11-05 | $1.81 | $1.87 | $1.76 | $1.79 | $1.79 | 209,915 |
| 2020-11-04 | $1.80 | $1.84 | $1.76 | $1.83 | $1.83 | 279,985 |
| 2020-11-03 | $1.73 | $1.77 | $1.71 | $1.76 | $1.76 | 109,832 |
| 2020-11-02 | $1.73 | $1.79 | $1.64 | $1.77 | $1.77 | 362,462 |
| 2020-10-30 | $1.77 | $1.79 | $1.70 | $1.72 | $1.72 | 321,640 |
| 2020-10-29 | $1.83 | $1.87 | $1.73 | $1.77 | $1.77 | 252,065 |
| 2020-10-28 | $1.86 | $1.86 | $1.74 | $1.80 | $1.80 | 429,985 |
| 2020-10-27 | $2.00 | $2.02 | $1.86 | $1.89 | $1.89 | 267,260 |
| 2020-10-26 | $2.01 | $2.07 | $1.92 | $2.00 | $2.00 | 569,089 |
| 2020-10-23 | $1.96 | $1.96 | $1.85 | $1.88 | $1.88 | 199,006 |
| 2020-10-22 | $1.79 | $1.92 | $1.76 | $1.89 | $1.89 | 441,285 |
| 2020-10-21 | $1.98 | $1.98 | $1.78 | $1.83 | $1.83 | 598,841 |
| 2020-10-20 | $2.06 | $2.06 | $1.87 | $1.96 | $1.96 | 868,632 |
| 2020-10-19 | $2.02 | $2.12 | $1.98 | $2.06 | $2.06 | 1,057,884 |
| 2020-10-16 | $2.05 | $2.06 | $1.95 | $1.98 | $1.98 | 696,070 |
| 2020-10-15 | $2.04 | $2.11 | $1.95 | $2.04 | $2.04 | 658,294 |
| 2020-10-14 | $2.12 | $2.12 | $2.00 | $2.05 | $2.05 | 832,313 |
| 2020-10-13 | $2.13 | $2.14 | $2.03 | $2.06 | $2.06 | 1,409,795 |
| 2020-10-12 | $2.04 | $2.19 | $1.90 | $2.09 | $2.09 | 2,398,333 |
| 2020-10-09 | $1.74 | $2.29 | $1.71 | $2.22 | $2.22 | 6,795,271 |
| 2020-10-08 | $1.68 | $1.73 | $1.66 | $1.69 | $1.69 | 496,461 |
| 2020-10-07 | $1.66 | $1.69 | $1.65 | $1.68 | $1.68 | 306,489 |
| 2020-10-06 | $1.71 | $1.72 | $1.65 | $1.66 | $1.66 | 467,661 |
| 2020-10-05 | $1.72 | $1.74 | $1.68 | $1.70 | $1.70 | 486,385 |
| 2020-10-02 | $1.69 | $1.76 | $1.68 | $1.70 | $1.70 | 439,629 |
| 2020-10-01 | $1.72 | $1.76 | $1.71 | $1.75 | $1.75 | 570,389 |
| 2020-09-30 | $1.77 | $1.82 | $1.75 | $1.78 | $1.78 | 702,948 |
| 2020-09-29 | $1.70 | $1.82 | $1.63 | $1.81 | $1.81 | 1,005,339 |
| 2020-09-28 | $1.81 | $1.83 | $1.72 | $1.75 | $1.75 | 1,225,559 |
| 2020-09-25 | $1.78 | $2.00 | $1.77 | $1.79 | $1.79 | 5,700,868 |
| 2020-09-24 | $1.72 | $1.85 | $1.70 | $1.81 | $1.81 | 1,302,100 |
| 2020-09-23 | $2.19 | $2.22 | $1.85 | $1.86 | $1.86 | 3,787,926 |
| 2020-09-22 | $2.29 | $2.54 | $2.26 | $2.32 | $2.32 | 11,015,271 |
| 2020-09-21 | $5.60 | $5.75 | $5.14 | $5.47 | $5.47 | 230,081 |
| 2020-09-18 | $6.00 | $6.18 | $5.45 | $5.65 | $5.65 | 417,444 |
| 2020-09-17 | $6.06 | $6.61 | $5.78 | $5.93 | $5.93 | 6,326,826 |
| 2020-09-16 | $5.61 | $5.65 | $5.27 | $5.29 | $5.29 | 87,752 |
| 2020-09-15 | $5.20 | $5.76 | $5.03 | $5.64 | $5.64 | 123,469 |
| 2020-09-14 | $4.89 | $5.44 | $4.78 | $5.21 | $5.21 | 206,396 |
| 2020-09-11 | $4.90 | $5.06 | $4.72 | $4.78 | $4.78 | 88,824 |
| 2020-09-10 | $5.10 | $5.10 | $4.72 | $4.81 | $4.81 | 102,382 |
| 2020-09-09 | $5.19 | $5.20 | $5.06 | $5.20 | $5.20 | 46,995 |
| 2020-09-08 | $4.93 | $5.24 | $4.74 | $5.05 | $5.05 | 124,861 |
| 2020-09-04 | $5.05 | $5.17 | $4.68 | $4.96 | $4.96 | 99,861 |
| 2020-09-03 | $5.40 | $5.41 | $4.98 | $5.09 | $5.09 | 161,952 |
| 2020-09-02 | $5.16 | $5.54 | $5.02 | $5.41 | $5.41 | 129,247 |
| 2020-09-01 | $5.63 | $5.69 | $5.08 | $5.22 | $5.22 | 261,399 |
| 2020-08-31 | $5.43 | $5.75 | $5.35 | $5.67 | $5.67 | 124,952 |
| 2020-08-28 | $5.05 | $5.60 | $4.94 | $5.29 | $5.29 | 93,630 |
| 2020-08-27 | $5.12 | $5.46 | $4.94 | $5.09 | $5.09 | 91,874 |
| 2020-08-26 | $5.12 | $5.44 | $5.03 | $5.18 | $5.18 | 196,643 |
| 2020-08-25 | $5.06 | $5.40 | $4.98 | $5.16 | $5.16 | 181,292 |
| 2020-08-24 | $5.52 | $5.52 | $4.93 | $5.18 | $5.18 | 298,298 |
| 2020-08-21 | $5.61 | $5.65 | $5.32 | $5.38 | $5.38 | 131,968 |
| 2020-08-20 | $5.59 | $5.81 | $5.48 | $5.70 | $5.70 | 143,212 |
| 2020-08-19 | $5.77 | $5.85 | $5.50 | $5.62 | $5.62 | 158,785 |
| 2020-08-18 | $5.98 | $6.06 | $5.71 | $5.87 | $5.87 | 173,478 |
| 2020-08-17 | $5.98 | $6.11 | $5.90 | $6.04 | $6.04 | 98,234 |
| 2020-08-14 | $5.62 | $6.45 | $5.43 | $6.14 | $6.14 | 226,580 |
| 2020-08-13 | $5.48 | $5.78 | $5.32 | $5.49 | $5.49 | 131,991 |
| 2020-08-12 | $5.55 | $5.90 | $5.30 | $5.52 | $5.52 | 352,440 |
| 2020-08-11 | $5.70 | $5.94 | $5.55 | $5.58 | $5.58 | 252,341 |
| 2020-08-10 | $6.00 | $6.17 | $5.65 | $5.72 | $5.72 | 186,288 |
| 2020-08-07 | $6.40 | $6.57 | $5.90 | $5.97 | $5.97 | 292,479 |
| 2020-08-06 | $6.66 | $6.74 | $6.23 | $6.45 | $6.45 | 180,793 |
| 2020-08-05 | $6.95 | $7.20 | $6.67 | $6.76 | $6.76 | 204,346 |
| 2020-08-04 | $6.44 | $6.91 | $6.22 | $6.67 | $6.67 | 175,590 |
| 2020-08-03 | $6.28 | $6.40 | $5.84 | $6.40 | $6.40 | 200,402 |
| 2020-07-31 | $6.26 | $6.45 | $6.01 | $6.33 | $6.33 | 170,591 |
| 2020-07-30 | $5.73 | $6.90 | $5.66 | $6.28 | $6.28 | 309,374 |
| 2020-07-29 | $6.27 | $6.34 | $5.65 | $5.82 | $5.82 | 246,043 |
| 2020-07-28 | $6.39 | $6.48 | $6.03 | $6.34 | $6.34 | 152,596 |
| 2020-07-27 | $7.01 | $7.15 | $6.15 | $6.49 | $6.49 | 374,737 |
| 2020-07-24 | $7.54 | $7.54 | $7.00 | $7.04 | $7.04 | 206,664 |
| 2020-07-23 | $7.65 | $7.87 | $7.31 | $7.55 | $7.55 | 344,245 |
| 2020-07-22 | $8.00 | $8.32 | $7.58 | $7.78 | $7.78 | 464,937 |
| 2020-07-21 | $7.65 | $8.44 | $7.60 | $8.19 | $8.19 | 571,146 |
| 2020-07-20 | $8.23 | $8.68 | $7.17 | $7.90 | $7.90 | 1,919,492 |
| 2020-07-17 | $8.93 | $9.40 | $7.17 | $7.94 | $7.94 | 19,584,749 |
| 2020-07-16 | $5.29 | $5.85 | $4.90 | $5.66 | $5.66 | 350,541 |
| 2020-07-15 | $5.38 | $5.64 | $4.92 | $5.16 | $5.16 | 345,417 |
| 2020-07-14 | $4.65 | $6.64 | $4.64 | $5.44 | $5.44 | 2,228,913 |
| 2020-07-13 | $4.39 | $4.95 | $4.36 | $4.65 | $4.65 | 495,532 |
| 2020-07-10 | $3.95 | $4.17 | $3.71 | $3.95 | $3.95 | 480,386 |
| 2020-07-09 | $3.58 | $5.00 | $3.50 | $4.26 | $4.26 | 2,154,738 |
| 2020-07-08 | $3.93 | $3.93 | $3.51 | $3.60 | $3.60 | 163,021 |
| 2020-07-07 | $3.71 | $3.85 | $3.42 | $3.75 | $3.75 | 297,697 |
| 2020-07-06 | $3.40 | $3.82 | $3.30 | $3.60 | $3.60 | 194,219 |
| 2020-07-02 | $3.42 | $3.50 | $3.27 | $3.33 | $3.33 | 46,759 |
| 2020-07-01 | $3.61 | $3.65 | $3.28 | $3.47 | $3.47 | 49,154 |
| 2020-06-30 | $3.39 | $3.61 | $3.39 | $3.61 | $3.61 | 58,185 |
| 2020-06-29 | $3.80 | $3.84 | $3.38 | $3.42 | $3.42 | 70,129 |
| 2020-06-26 | $3.46 | $3.93 | $3.46 | $3.60 | $3.60 | 219,363 |
| 2020-06-25 | $3.39 | $3.50 | $3.22 | $3.49 | $3.49 | 66,172 |
| 2020-06-24 | $3.51 | $3.51 | $3.25 | $3.28 | $3.28 | 56,272 |
| 2020-06-23 | $3.53 | $3.55 | $3.44 | $3.49 | $3.49 | 19,994 |
| 2020-06-22 | $3.52 | $3.58 | $3.45 | $3.50 | $3.50 | 24,435 |
| 2020-06-19 | $3.43 | $3.61 | $3.40 | $3.50 | $3.50 | 48,412 |
| 2020-06-18 | $3.50 | $3.53 | $3.39 | $3.43 | $3.43 | 36,887 |
| 2020-06-17 | $3.51 | $3.55 | $3.46 | $3.50 | $3.50 | 31,193 |
| 2020-06-16 | $3.63 | $3.63 | $3.41 | $3.50 | $3.50 | 40,951 |
| 2020-06-15 | $3.50 | $3.60 | $3.40 | $3.48 | $3.48 | 16,924 |
| 2020-06-12 | $3.59 | $3.59 | $3.40 | $3.47 | $3.47 | 20,583 |
| 2020-06-11 | $3.71 | $3.71 | $3.30 | $3.51 | $3.51 | 66,225 |
| 2020-06-10 | $3.68 | $3.68 | $3.57 | $3.64 | $3.64 | 33,477 |
| 2020-06-09 | $3.70 | $3.72 | $3.55 | $3.62 | $3.62 | 83,428 |
| 2020-06-08 | $3.64 | $3.72 | $3.60 | $3.69 | $3.69 | 64,997 |
| 2020-06-05 | $3.85 | $3.87 | $3.59 | $3.64 | $3.64 | 49,993 |
| 2020-06-04 | $3.69 | $3.75 | $3.60 | $3.70 | $3.70 | 64,154 |
| 2020-06-03 | $3.76 | $3.76 | $3.62 | $3.69 | $3.69 | 25,468 |
| 2020-06-02 | $3.74 | $3.82 | $3.60 | $3.77 | $3.77 | 51,276 |
| 2020-06-01 | $3.84 | $3.84 | $3.65 | $3.73 | $3.73 | 17,411 |
| 2020-05-29 | $3.90 | $3.95 | $3.71 | $3.84 | $3.84 | 38,239 |
| 2020-05-28 | $3.80 | $3.82 | $3.63 | $3.70 | $3.70 | 27,080 |
| 2020-05-27 | $3.77 | $3.85 | $3.65 | $3.77 | $3.77 | 32,343 |
| 2020-05-26 | $3.93 | $3.93 | $3.75 | $3.85 | $3.85 | 49,946 |
| 2020-05-22 | $3.94 | $3.97 | $3.70 | $3.86 | $3.86 | 35,655 |
| 2020-05-21 | $3.98 | $3.98 | $3.84 | $3.93 | $3.93 | 27,345 |
| 2020-05-20 | $3.88 | $4.00 | $3.76 | $3.94 | $3.94 | 45,582 |
| 2020-05-19 | $3.80 | $3.90 | $3.65 | $3.81 | $3.81 | 45,987 |
| 2020-05-18 | $3.98 | $4.05 | $3.71 | $3.80 | $3.80 | 66,067 |
| 2020-05-15 | $4.04 | $4.10 | $3.75 | $3.80 | $3.80 | 44,059 |
| 2020-05-14 | $3.75 | $4.09 | $3.54 | $3.95 | $3.95 | 98,887 |
| 2020-05-13 | $3.90 | $3.91 | $3.54 | $3.65 | $3.65 | 36,830 |
| 2020-05-12 | $3.86 | $3.91 | $3.73 | $3.85 | $3.85 | 30,954 |
| 2020-05-11 | $3.82 | $3.88 | $3.75 | $3.75 | $3.75 | 61,103 |
| 2020-05-08 | $3.67 | $3.89 | $3.59 | $3.75 | $3.75 | 39,974 |
| 2020-05-07 | $3.65 | $3.78 | $3.60 | $3.60 | $3.60 | 22,443 |
| 2020-05-06 | $3.64 | $3.68 | $3.55 | $3.65 | $3.65 | 23,507 |
| 2020-05-05 | $3.70 | $3.80 | $3.51 | $3.69 | $3.69 | 89,115 |
| 2020-05-04 | $3.68 | $3.76 | $3.55 | $3.63 | $3.63 | 55,388 |
| 2020-05-01 | $3.77 | $3.77 | $3.51 | $3.65 | $3.65 | 43,447 |
| 2020-04-30 | $4.06 | $4.13 | $3.38 | $3.65 | $3.65 | 182,352 |
| 2020-04-29 | $4.17 | $4.24 | $3.85 | $4.11 | $4.11 | 127,880 |
| 2020-04-28 | $4.40 | $4.44 | $4.20 | $4.24 | $4.24 | 127,831 |
| 2020-04-27 | $4.57 | $4.60 | $4.11 | $4.17 | $4.17 | 434,419 |
| 2020-04-24 | $3.60 | $4.19 | $3.60 | $3.88 | $3.88 | 199,790 |
| 2020-04-23 | $3.63 | $3.67 | $3.50 | $3.60 | $3.60 | 13,802 |
| 2020-04-22 | $3.53 | $3.69 | $3.53 | $3.63 | $3.63 | 22,450 |
| 2020-04-21 | $3.70 | $3.70 | $3.52 | $3.54 | $3.54 | 36,245 |
| 2020-04-20 | $3.80 | $3.83 | $3.70 | $3.78 | $3.78 | 27,663 |
| 2020-04-17 | $3.93 | $3.93 | $3.52 | $3.83 | $3.83 | 24,531 |
| 2020-04-16 | $3.70 | $3.90 | $3.65 | $3.82 | $3.82 | 44,304 |
| 2020-04-15 | $3.63 | $3.77 | $3.50 | $3.71 | $3.71 | 19,230 |
| 2020-04-14 | $3.82 | $3.92 | $3.70 | $3.72 | $3.72 | 27,824 |
| 2020-04-13 | $3.85 | $3.99 | $3.77 | $3.78 | $3.78 | 10,316 |
| 2020-04-09 | $3.99 | $4.03 | $3.72 | $3.90 | $3.90 | 20,779 |
| 2020-04-08 | $4.09 | $4.09 | $3.75 | $3.98 | $3.98 | 4,034 |
| 2020-04-07 | $4.10 | $4.10 | $3.82 | $3.82 | $3.82 | 31,654 |
| 2020-04-06 | $4.15 | $4.15 | $3.85 | $3.85 | $3.85 | 9,563 |
| 2020-04-03 | $3.76 | $4.07 | $3.59 | $3.82 | $3.82 | 9,330 |
| 2020-04-02 | $3.99 | $4.09 | $3.56 | $3.59 | $3.59 | 13,263 |
| 2020-04-01 | $4.00 | $4.00 | $3.70 | $3.95 | $3.95 | 8,816 |
| 2020-03-31 | $4.00 | $4.10 | $3.80 | $4.00 | $4.00 | 23,554 |
| 2020-03-30 | $4.10 | $4.46 | $4.02 | $4.02 | $4.02 | 21,335 |
| 2020-03-27 | $4.32 | $4.56 | $4.06 | $4.06 | $4.06 | 11,184 |
| 2020-03-26 | $4.53 | $4.69 | $4.29 | $4.42 | $4.42 | 10,260 |
| 2020-03-25 | $4.37 | $4.53 | $4.27 | $4.40 | $4.40 | 4,919 |
| 2020-03-24 | $4.63 | $4.69 | $4.04 | $4.07 | $4.07 | 26,007 |
| 2020-03-23 | $4.21 | $4.69 | $4.21 | $4.49 | $4.49 | 14,519 |
| 2020-03-20 | $4.11 | $5.00 | $4.11 | $4.25 | $4.25 | 13,681 |
| 2020-03-19 | $4.62 | $4.62 | $4.05 | $4.34 | $4.34 | 14,222 |
| 2020-03-18 | $4.35 | $4.73 | $4.00 | $4.40 | $4.40 | 13,569 |
| 2020-03-17 | $4.45 | $4.75 | $3.96 | $4.01 | $4.01 | 17,227 |
| 2020-03-16 | $4.15 | $4.99 | $4.15 | $4.74 | $4.74 | 18,670 |
| 2020-03-13 | $4.46 | $4.46 | $3.80 | $3.96 | $3.96 | 20,475 |
| 2020-03-12 | $4.17 | $4.49 | $4.10 | $4.46 | $4.46 | 11,343 |
| 2020-03-11 | $4.50 | $4.53 | $4.11 | $4.17 | $4.17 | 9,170 |
| 2020-03-10 | $4.35 | $4.63 | $4.10 | $4.50 | $4.50 | 34,468 |
| 2020-03-09 | $5.00 | $5.21 | $4.22 | $4.65 | $4.65 | 12,414 |
| 2020-03-06 | $4.92 | $5.36 | $4.80 | $4.80 | $4.80 | 16,869 |
| 2020-03-05 | $4.91 | $5.06 | $4.78 | $4.78 | $4.78 | 14,983 |
| 2020-03-04 | $4.87 | $5.42 | $4.87 | $5.10 | $5.10 | 21,922 |
| 2020-03-03 | $5.49 | $5.49 | $4.82 | $4.86 | $4.86 | 36,306 |
| 2020-03-02 | $5.60 | $5.60 | $4.89 | $5.28 | $5.28 | 10,368 |
| 2020-02-28 | $6.44 | $7.11 | $4.89 | $5.35 | $5.35 | 52,694 |
| 2020-02-27 | $7.20 | $7.35 | $6.25 | $6.55 | $6.55 | 33,638 |
| 2020-02-26 | $6.01 | $7.35 | $6.01 | $6.75 | $6.75 | 60,433 |
| 2020-02-25 | $6.35 | $6.50 | $6.06 | $6.06 | $6.06 | 21,087 |
| 2020-02-24 | $5.50 | $6.40 | $5.50 | $6.35 | $6.35 | 21,985 |
| 2020-02-21 | $5.81 | $5.94 | $5.51 | $5.51 | $5.51 | 4,467 |
| 2020-02-20 | $5.78 | $5.99 | $5.57 | $5.62 | $5.62 | 10,580 |
| 2020-02-19 | $5.44 | $5.95 | $5.35 | $5.60 | $5.60 | 35,104 |
| 2020-02-18 | $5.43 | $5.69 | $5.11 | $5.41 | $5.41 | 21,009 |
| 2020-02-14 | $5.89 | $5.89 | $5.42 | $5.64 | $5.64 | 21,048 |
| 2020-02-13 | $6.46 | $6.79 | $5.91 | $5.92 | $5.92 | 27,026 |
| 2020-02-12 | $6.23 | $6.84 | $6.23 | $6.48 | $6.48 | 11,413 |
| 2020-02-11 | $6.62 | $6.69 | $6.26 | $6.49 | $6.49 | 11,208 |
| 2020-02-10 | $6.15 | $6.99 | $6.15 | $6.51 | $6.51 | 18,624 |
| 2020-02-07 | $6.75 | $6.77 | $6.15 | $6.21 | $6.21 | 12,440 |
| 2020-02-06 | $6.75 | $7.57 | $6.15 | $6.43 | $6.43 | 20,698 |
| 2020-02-05 | $6.60 | $6.95 | $6.22 | $6.22 | $6.22 | 12,336 |
| 2020-02-04 | $7.23 | $8.02 | $6.40 | $6.70 | $6.70 | 63,223 |
| 2020-02-03 | $7.77 | $8.99 | $7.02 | $7.20 | $7.20 | 50,264 |
| 2020-01-31 | $7.32 | $7.64 | $6.50 | $6.95 | $6.95 | 51,238 |
| 2020-01-30 | $7.42 | $8.09 | $6.91 | $7.50 | $7.50 | 53,974 |
| 2020-01-29 | $8.28 | $9.60 | $7.31 | $7.42 | $7.42 | 88,341 |
| 2020-01-28 | $7.80 | $8.84 | $7.50 | $8.37 | $8.37 | 173,324 |
| 2020-01-27 | $9.70 | $12.23 | $7.03 | $7.03 | $7.03 | 426,465 |
| 2020-01-24 | $5.25 | $8.25 | $5.22 | $6.89 | $6.89 | 163,258 |
| 2020-01-23 | $5.29 | $5.42 | $5.08 | $5.08 | $5.08 | 4,505 |
| 2020-01-22 | $5.22 | $5.30 | $5.10 | $5.30 | $5.30 | 4,758 |
| 2020-01-21 | $5.11 | $5.22 | $5.01 | $5.22 | $5.22 | 2,749 |
| 2020-01-17 | $5.10 | $5.11 | $5.00 | $5.09 | $5.09 | 4,144 |
| 2020-01-16 | $5.18 | $5.18 | $5.00 | $5.06 | $5.06 | 1,612 |
| 2020-01-15 | $5.04 | $5.31 | $4.88 | $5.00 | $5.00 | 5,336 |
| 2020-01-14 | $5.10 | $5.10 | $5.00 | $5.07 | $5.07 | 2,833 |
| 2020-01-13 | $4.99 | $5.49 | $4.96 | $5.25 | $5.25 | 10,819 |
| 2020-01-10 | $4.99 | $5.13 | $4.90 | $4.96 | $4.96 | 5,884 |
| 2020-01-09 | $5.03 | $5.20 | $4.90 | $4.95 | $4.95 | 8,618 |
| 2020-01-08 | $5.08 | $5.23 | $4.90 | $4.91 | $4.91 | 2,926 |
| 2020-01-07 | $4.99 | $5.05 | $4.90 | $4.90 | $4.90 | 3,804 |
| 2020-01-06 | $4.91 | $5.05 | $4.91 | $4.99 | $4.99 | 1,151 |
| 2020-01-03 | $4.91 | $5.39 | $4.91 | $4.94 | $4.94 | 3,288 |
| 2020-01-02 | $5.05 | $5.24 | $4.94 | $5.01 | $5.01 | 4,988 |
| 2019-12-31 | $4.82 | $4.93 | $4.82 | $4.85 | $4.85 | 2,888 |
| 2019-12-30 | $5.12 | $5.39 | $4.91 | $4.91 | $4.91 | 1,667 |
| 2019-12-27 | $5.46 | $5.46 | $5.01 | $5.14 | $5.14 | 6,854 |
| 2019-12-26 | $4.90 | $5.32 | $4.80 | $5.02 | $5.02 | 1,940 |
| 2019-12-24 | $5.00 | $5.79 | $4.78 | $5.24 | $5.24 | 3,681 |
| 2019-12-23 | $4.99 | $5.53 | $4.85 | $5.01 | $5.01 | 5,341 |
| 2019-12-20 | $5.42 | $5.42 | $4.66 | $5.35 | $5.35 | 32,943 |
| 2019-12-19 | $5.66 | $6.11 | $5.58 | $5.58 | $5.58 | 3,196 |
| 2019-12-18 | $6.03 | $6.17 | $5.80 | $5.85 | $5.85 | 21,596 |
| 2019-12-17 | $6.00 | $6.20 | $5.77 | $5.88 | $5.88 | 27,091 |
| 2019-12-16 | $5.34 | $5.93 | $5.34 | $5.60 | $5.60 | 11,474 |
| 2019-12-13 | $5.62 | $6.00 | $5.50 | $5.52 | $5.52 | 18,625 |
| 2019-12-12 | $5.40 | $5.75 | $5.10 | $5.25 | $5.25 | 10,123 |
| 2019-12-11 | $5.32 | $6.00 | $5.10 | $5.27 | $5.27 | 27,523 |
| 2019-12-10 | $5.49 | $5.50 | $4.90 | $4.90 | $4.90 | 9,546 |
| 2019-12-09 | $4.88 | $5.19 | $4.86 | $4.86 | $4.86 | 1,968 |
| 2019-12-06 | $5.15 | $5.15 | $4.56 | $4.80 | $4.80 | 4,970 |
| 2019-12-05 | $5.40 | $5.40 | $4.96 | $4.96 | $4.96 | 3,577 |
| 2019-12-04 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 2,636 |
| 2019-12-03 | $5.21 | $5.50 | $4.99 | $5.00 | $5.00 | 5,325 |
| 2019-12-02 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 3,307 |
| 2019-11-29 | $4.89 | $4.95 | $4.77 | $4.95 | $4.95 | 933 |
| 2019-11-27 | $4.85 | $4.85 | $4.75 | $4.75 | $4.75 | 1,558 |
| 2019-11-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 70 |
| 2019-11-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 356 |
| 2019-11-22 | $4.60 | $4.65 | $4.60 | $4.61 | $4.61 | 1,255 |
| 2019-11-21 | $4.78 | $4.80 | $4.60 | $4.60 | $4.60 | 854 |
| 2019-11-20 | $4.95 | $5.13 | $4.75 | $4.75 | $4.75 | 3,304 |
| 2019-11-19 | $5.42 | $5.42 | $4.60 | $4.60 | $4.60 | 2,658 |
| 2019-11-18 | $5.05 | $5.05 | $4.60 | $4.60 | $4.60 | 1,043 |
| 2019-11-15 | $5.00 | $5.38 | $5.00 | $5.00 | $5.00 | 1,197 |
| 2019-11-14 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 102 |
| 2019-11-13 | $5.50 | $5.50 | $4.56 | $4.56 | $4.56 | 1,661 |
| 2019-11-12 | $4.93 | $5.40 | $4.93 | $5.40 | $5.40 | 1,171 |
| 2019-11-11 | $5.49 | $5.49 | $4.82 | $4.82 | $4.82 | 4,601 |
| 2019-11-08 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 22 |
| 2019-11-07 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 566 |
| 2019-11-06 | $4.86 | $5.00 | $4.82 | $5.00 | $5.00 | 6,272 |
| 2019-11-05 | $5.01 | $5.01 | $4.94 | $5.00 | $5.00 | 2,588 |
| 2019-11-04 | $5.25 | $5.25 | $4.57 | $4.78 | $4.78 | 4,906 |
| 2019-11-01 | $5.00 | $5.50 | $5.00 | $5.01 | $5.01 | 1,086 |
| 2019-10-31 | $5.63 | $5.65 | $5.55 | $5.55 | $5.55 | 1,482 |
| 2019-10-30 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 448 |
| 2019-10-29 | $6.26 | $6.26 | $5.63 | $5.69 | $5.69 | 754 |
| 2019-10-28 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 171 |
| 2019-10-25 | $5.90 | $6.45 | $5.90 | $6.45 | $6.45 | 2,084 |
| 2019-10-24 | $5.39 | $6.00 | $4.98 | $5.97 | $5.97 | 10,099 |
| 2019-10-23 | $4.80 | $5.01 | $4.60 | $4.72 | $4.72 | 2,222 |
| 2019-10-22 | $5.33 | $5.39 | $4.78 | $5.20 | $5.20 | 6,450 |
| 2019-10-21 | $5.77 | $5.77 | $5.08 | $5.53 | $5.53 | 5,210 |
| 2019-10-18 | $5.51 | $5.99 | $5.51 | $5.99 | $5.99 | 417 |
| 2019-10-17 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 266 |
| 2019-10-16 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 60 |
| 2019-10-15 | $6.11 | $6.15 | $5.54 | $5.58 | $5.58 | 2,985 |
| 2019-10-14 | $5.97 | $6.05 | $5.96 | $5.99 | $5.99 | 1,459 |
| 2019-10-11 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 260 |
| 2019-10-10 | $6.34 | $6.34 | $5.73 | $5.90 | $5.90 | 4,310 |
| 2019-10-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 77 |
| 2019-10-08 | $6.00 | $6.80 | $6.00 | $6.80 | $6.80 | 696 |
| 2019-10-07 | $6.65 | $6.65 | $6.24 | $6.24 | $6.24 | 2,716 |
| 2019-10-04 | $7.10 | $7.10 | $6.66 | $6.66 | $6.66 | 2,419 |
| 2019-10-03 | $7.06 | $7.06 | $6.65 | $6.74 | $6.74 | 1,622 |
| 2019-10-02 | $7.10 | $7.20 | $6.91 | $6.91 | $6.91 | 6,129 |
| 2019-10-01 | $7.27 | $7.60 | $7.03 | $7.45 | $7.45 | 2,864 |
| 2019-09-30 | $7.28 | $7.83 | $7.09 | $7.17 | $7.17 | 30,353 |
| 2019-09-27 | $7.81 | $7.81 | $6.69 | $7.22 | $7.22 | 19,953 |
| 2019-09-26 | $7.95 | $7.95 | $7.25 | $7.66 | $7.66 | 15,259 |
| 2019-09-25 | $7.90 | $7.96 | $6.93 | $7.70 | $7.70 | 18,420 |
| 2019-09-24 | $7.25 | $7.96 | $7.00 | $7.93 | $7.93 | 45,701 |
| 2019-09-23 | $7.97 | $7.97 | $6.92 | $7.19 | $7.19 | 19,298 |
| 2019-09-20 | $6.55 | $7.36 | $6.55 | $7.31 | $7.31 | 8,372 |
| 2019-09-19 | $6.12 | $6.85 | $6.03 | $6.55 | $6.55 | 10,235 |
| 2019-09-18 | $5.63 | $6.07 | $5.63 | $6.07 | $6.07 | 5,864 |
| 2019-09-17 | $5.84 | $5.90 | $5.84 | $5.90 | $5.90 | 787 |
| 2019-09-16 | $5.90 | $6.25 | $5.90 | $6.08 | $6.08 | 4,195 |
| 2019-09-13 | $5.62 | $6.00 | $5.60 | $5.97 | $5.97 | 2,208 |
| 2019-09-12 | $5.89 | $5.98 | $5.88 | $5.98 | $5.98 | 1,263 |
| 2019-09-11 | $5.85 | $5.96 | $5.33 | $5.77 | $5.77 | 8,159 |
| 2019-09-10 | $5.70 | $5.95 | $5.32 | $5.84 | $5.84 | 6,011 |
| 2019-09-09 | $5.95 | $6.01 | $5.70 | $5.80 | $5.80 | 5,155 |
| 2019-09-06 | $6.00 | $6.02 | $5.63 | $5.97 | $5.97 | 10,210 |
| 2019-09-05 | $5.45 | $6.00 | $5.45 | $5.99 | $5.99 | 2,197 |
| 2019-09-04 | $5.51 | $5.80 | $5.43 | $5.43 | $5.43 | 1,218 |
| 2019-09-03 | $5.72 | $5.74 | $5.40 | $5.40 | $5.40 | 492 |
| 2019-08-30 | $5.72 | $5.74 | $5.70 | $5.74 | $5.74 | 773 |
| 2019-08-29 | $5.69 | $5.73 | $5.61 | $5.72 | $5.72 | 1,124 |
| 2019-08-28 | $5.80 | $5.80 | $5.38 | $5.70 | $5.70 | 1,097 |
| 2019-08-27 | $5.40 | $5.70 | $5.26 | $5.70 | $5.70 | 6,585 |
| 2019-08-26 | $5.50 | $5.50 | $4.90 | $5.26 | $5.26 | 1,131 |
| 2019-08-23 | $5.51 | $5.83 | $5.51 | $5.70 | $5.70 | 975 |
| 2019-08-22 | $5.35 | $5.89 | $5.35 | $5.63 | $5.63 | 1,619 |
| 2019-08-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 77 |
| 2019-08-20 | $4.95 | $5.28 | $4.95 | $5.15 | $5.15 | 11,949 |
| 2019-08-19 | $4.90 | $5.00 | $4.85 | $5.00 | $5.00 | 6,749 |
| 2019-08-16 | $4.78 | $4.99 | $4.63 | $4.99 | $4.99 | 1,793 |
| 2019-08-15 | $4.84 | $4.89 | $4.84 | $4.89 | $4.89 | 695 |
| 2019-08-14 | $4.64 | $4.90 | $4.64 | $4.90 | $4.90 | 1,272 |
| 2019-08-13 | $4.99 | $5.00 | $4.82 | $4.96 | $4.96 | 5,348 |
| 2019-08-12 | $4.63 | $4.90 | $4.63 | $4.90 | $4.90 | 1,007 |
| 2019-08-09 | $4.85 | $4.94 | $4.67 | $4.94 | $4.94 | 1,964 |
| 2019-08-08 | $4.98 | $5.00 | $4.86 | $4.90 | $4.90 | 14,423 |
| 2019-08-07 | $5.00 | $5.00 | $4.85 | $4.90 | $4.90 | 2,891 |
| 2019-08-06 | $4.73 | $5.00 | $4.68 | $5.00 | $5.00 | 4,558 |
| 2019-08-05 | $4.75 | $4.79 | $4.61 | $4.74 | $4.74 | 10,657 |
| 2019-08-02 | $4.48 | $4.93 | $4.44 | $4.79 | $4.79 | 5,366 |
| 2019-08-01 | $4.60 | $4.60 | $4.40 | $4.40 | $4.40 | 9,576 |
| 2019-07-31 | $4.76 | $4.98 | $4.17 | $4.60 | $4.60 | 9,454 |
| 2019-07-30 | $4.98 | $4.98 | $4.80 | $4.80 | $4.80 | 1,732 |
| 2019-07-29 | $4.99 | $4.99 | $4.75 | $4.87 | $4.87 | 7,591 |
| 2019-07-26 | $3.94 | $4.99 | $3.94 | $4.86 | $4.86 | 23,046 |
| 2019-07-25 | $4.12 | $4.12 | $4.01 | $4.02 | $4.02 | 6,967 |
| 2019-07-24 | $4.10 | $4.14 | $4.09 | $4.09 | $4.09 | 2,925 |
| 2019-07-23 | $4.15 | $4.35 | $4.09 | $4.10 | $4.10 | 4,181 |
| 2019-07-22 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 139 |
| 2019-07-19 | $4.16 | $4.19 | $4.09 | $4.09 | $4.09 | 10,329 |
| 2019-07-18 | $4.12 | $4.23 | $4.11 | $4.14 | $4.14 | 3,984 |
| 2019-07-17 | $4.38 | $4.41 | $4.11 | $4.11 | $4.11 | 11,948 |
| 2019-07-16 | $4.20 | $4.49 | $4.06 | $4.28 | $4.28 | 8,428 |
| 2019-07-15 | $4.15 | $4.23 | $4.01 | $4.15 | $4.15 | 3,704 |
| 2019-07-12 | $4.30 | $4.69 | $4.15 | $4.15 | $4.15 | 3,000 |
| 2019-07-11 | $4.72 | $4.72 | $4.30 | $4.32 | $4.32 | 14,013 |
| 2019-07-10 | $5.15 | $5.15 | $4.31 | $4.40 | $4.40 | 15,109 |
| 2019-07-09 | $5.20 | $5.25 | $4.77 | $4.97 | $4.97 | 11,578 |
| 2019-07-08 | $5.43 | $5.50 | $5.12 | $5.21 | $5.21 | 8,373 |
| 2019-07-05 | $5.47 | $5.50 | $5.20 | $5.20 | $5.20 | 904 |
| 2019-07-03 | $5.14 | $5.27 | $5.10 | $5.20 | $5.20 | 8,597 |
| 2019-07-02 | $5.14 | $5.40 | $5.05 | $5.30 | $5.30 | 15,970 |
| 2019-07-01 | $5.52 | $6.07 | $5.46 | $5.50 | $5.50 | 4,798 |
| 2019-06-28 | $5.31 | $5.52 | $5.31 | $5.52 | $5.52 | 6,761 |
| 2019-06-27 | $5.25 | $5.25 | $5.05 | $5.05 | $5.05 | 929 |
| 2019-06-26 | $5.10 | $5.45 | $5.10 | $5.29 | $5.29 | 10,363 |
| 2019-06-25 | $5.21 | $5.21 | $5.05 | $5.06 | $5.06 | 1,109 |
| 2019-06-24 | $5.20 | $5.25 | $5.10 | $5.25 | $5.25 | 2,851 |
| 2019-06-21 | $4.99 | $5.32 | $4.95 | $5.32 | $5.32 | 11,660 |
| 2019-06-20 | $4.70 | $5.40 | $4.70 | $4.89 | $4.89 | 11,366 |
| 2019-06-19 | $5.17 | $5.31 | $5.00 | $5.11 | $5.11 | 6,125 |
| 2019-06-18 | $5.31 | $5.64 | $5.17 | $5.17 | $5.17 | 3,569 |
| 2019-06-17 | $5.40 | $5.93 | $5.25 | $5.26 | $5.26 | 8,027 |
| 2019-06-14 | $5.92 | $5.92 | $5.43 | $5.56 | $5.56 | 5,764 |
| 2019-06-13 | $5.80 | $5.90 | $5.41 | $5.41 | $5.41 | 6,327 |
| 2019-06-12 | $5.94 | $5.94 | $5.54 | $5.54 | $5.54 | 2,702 |
| 2019-06-11 | $5.82 | $5.82 | $5.27 | $5.50 | $5.50 | 6,999 |
| 2019-06-10 | $6.24 | $6.24 | $5.80 | $6.05 | $6.05 | 4,894 |
| 2019-06-07 | $6.00 | $6.40 | $5.99 | $5.99 | $5.99 | 8,225 |
| 2019-06-06 | $6.05 | $7.09 | $5.68 | $6.10 | $6.10 | 9,121 |
| 2019-06-05 | $6.28 | $6.29 | $5.71 | $5.71 | $5.71 | 19,777 |
| 2019-06-04 | $6.42 | $6.74 | $5.75 | $6.01 | $6.01 | 17,209 |
| 2019-06-03 | $6.89 | $7.25 | $5.80 | $6.19 | $6.19 | 33,757 |
| 2019-05-31 | $6.91 | $7.09 | $6.50 | $6.64 | $6.64 | 6,597 |
| 2019-05-30 | $6.78 | $7.00 | $6.16 | $6.79 | $6.79 | 11,661 |
| 2019-05-29 | $6.76 | $6.80 | $6.50 | $6.80 | $6.80 | 2,146 |
| 2019-05-28 | $6.49 | $6.99 | $6.34 | $6.40 | $6.40 | 5,050 |
| 2019-05-24 | $6.67 | $6.80 | $6.25 | $6.41 | $6.41 | 6,511 |
| 2019-05-23 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 268 |
| 2019-05-22 | $7.00 | $7.00 | $6.62 | $6.79 | $6.79 | 5,313 |
| 2019-05-21 | $6.72 | $7.33 | $6.65 | $7.01 | $7.01 | 5,193 |
| 2019-05-20 | $6.80 | $7.04 | $6.30 | $6.71 | $6.71 | 3,035 |
| 2019-05-17 | $7.30 | $7.58 | $6.50 | $6.90 | $6.90 | 10,762 |
| 2019-05-16 | $8.05 | $8.15 | $7.13 | $7.57 | $7.57 | 10,590 |
| 2019-05-15 | $7.86 | $8.10 | $7.42 | $7.78 | $7.78 | 10,172 |
| 2019-05-14 | $8.10 | $8.49 | $7.80 | $8.11 | $8.11 | 20,727 |
| 2019-05-13 | $7.54 | $8.02 | $7.01 | $7.76 | $7.76 | 8,160 |
| 2019-05-10 | $7.04 | $8.02 | $7.03 | $8.00 | $8.00 | 7,723 |
| 2019-05-09 | $7.50 | $7.70 | $7.35 | $7.40 | $7.40 | 6,014 |
| 2019-05-08 | $7.07 | $7.50 | $6.69 | $7.24 | $7.24 | 10,997 |
| 2019-05-07 | $6.51 | $7.06 | $6.50 | $6.82 | $6.82 | 2,623 |
| 2019-05-06 | $6.70 | $7.29 | $6.24 | $7.00 | $7.00 | 8,227 |
| 2019-05-03 | $6.84 | $7.00 | $6.70 | $6.95 | $6.95 | 2,662 |
| 2019-05-02 | $6.75 | $6.82 | $6.56 | $6.56 | $6.56 | 1,380 |
| 2019-05-01 | $6.20 | $7.00 | $6.20 | $6.56 | $6.56 | 13,070 |
| 2019-04-30 | $6.45 | $6.50 | $6.21 | $6.21 | $6.21 | 5,751 |
| 2019-04-29 | $7.04 | $7.04 | $6.10 | $6.43 | $6.43 | 7,798 |
| 2019-04-26 | $6.74 | $7.12 | $6.68 | $6.75 | $6.75 | 7,874 |
| 2019-04-25 | $6.50 | $7.00 | $6.50 | $6.60 | $6.60 | 15,980 |
| 2019-04-24 | $6.21 | $6.58 | $6.06 | $6.35 | $6.35 | 17,663 |
| 2019-04-23 | $5.67 | $6.72 | $5.52 | $6.25 | $6.25 | 30,797 |
| 2019-04-22 | $5.59 | $5.59 | $5.29 | $5.50 | $5.50 | 15,465 |
| 2019-04-18 | $5.38 | $5.57 | $5.00 | $5.14 | $5.14 | 12,564 |
| 2019-04-17 | $5.30 | $6.10 | $5.15 | $5.50 | $5.50 | 19,132 |
| 2019-04-16 | $5.56 | $5.69 | $5.00 | $5.55 | $5.55 | 12,792 |
| 2019-04-15 | $6.25 | $6.25 | $5.06 | $5.50 | $5.50 | 44,571 |
| 2019-04-12 | $7.48 | $7.48 | $6.00 | $6.40 | $6.40 | 24,060 |
| 2019-04-11 | $7.25 | $7.59 | $6.84 | $6.91 | $6.91 | 17,292 |
| 2019-04-10 | $7.57 | $7.88 | $7.15 | $7.21 | $7.21 | 12,363 |
| 2019-04-09 | $7.36 | $7.89 | $6.94 | $7.46 | $7.46 | 31,369 |
| 2019-04-08 | $6.86 | $7.75 | $6.86 | $7.50 | $7.50 | 26,855 |
| 2019-04-05 | $6.65 | $7.49 | $6.65 | $6.95 | $6.95 | 19,952 |
| 2019-04-04 | $7.11 | $7.55 | $6.07 | $6.30 | $6.30 | 11,764 |
| 2019-04-03 | $7.31 | $7.46 | $6.44 | $7.46 | $7.46 | 10,977 |
| 2019-04-02 | $6.50 | $8.00 | $6.50 | $7.16 | $7.16 | 76,939 |
| 2019-04-01 | $5.42 | $6.71 | $5.42 | $6.45 | $6.45 | 18,193 |
| 2019-03-29 | $5.58 | $6.30 | $5.10 | $5.26 | $5.26 | 25,324 |
| 2019-03-28 | $5.45 | $5.84 | $5.18 | $5.39 | $5.39 | 16,802 |
| 2019-03-27 | $4.93 | $5.87 | $4.85 | $5.18 | $5.18 | 10,103 |
| 2019-03-26 | $4.98 | $4.98 | $4.76 | $4.85 | $4.85 | 10,019 |
| 2019-03-25 | $5.08 | $5.08 | $4.75 | $4.97 | $4.97 | 7,913 |
| 2019-03-22 | $5.00 | $5.00 | $4.59 | $4.92 | $4.92 | 15,760 |
| 2019-03-21 | $4.30 | $5.00 | $4.30 | $4.90 | $4.90 | 41,503 |
| 2019-03-20 | $4.15 | $4.48 | $4.15 | $4.30 | $4.30 | 4,391 |
| 2019-03-19 | $4.11 | $4.50 | $3.98 | $4.11 | $4.11 | 26,599 |
| 2019-03-18 | $3.77 | $4.16 | $3.77 | $4.05 | $4.05 | 30,890 |
| 2019-03-15 | $3.93 | $4.01 | $3.85 | $3.90 | $3.90 | 37,641 |
| 2019-03-14 | $4.17 | $4.17 | $3.90 | $3.90 | $3.90 | 7,086 |
| 2019-03-13 | $4.41 | $4.44 | $4.00 | $4.00 | $4.00 | 9,267 |
| 2019-03-12 | $4.27 | $4.44 | $4.07 | $4.30 | $4.30 | 3,477 |
| 2019-03-11 | $4.59 | $4.59 | $4.17 | $4.23 | $4.23 | 10,416 |
| 2019-03-08 | $4.20 | $4.99 | $4.00 | $4.62 | $4.62 | 5,849 |
| 2019-03-07 | $4.65 | $4.65 | $4.15 | $4.17 | $4.17 | 1,344 |
| 2019-03-06 | $4.24 | $4.51 | $4.05 | $4.30 | $4.30 | 4,592 |
| 2019-03-05 | $4.97 | $4.97 | $4.15 | $4.31 | $4.31 | 20,052 |
| 2019-03-04 | $3.96 | $4.25 | $3.80 | $4.25 | $4.25 | 8,158 |
| 2019-03-01 | $4.32 | $4.49 | $3.92 | $3.92 | $3.92 | 17,911 |
| 2019-02-28 | $4.12 | $4.65 | $4.10 | $4.17 | $4.17 | 9,364 |
| 2019-02-27 | $4.65 | $4.65 | $4.22 | $4.22 | $4.22 | 5,122 |
| 2019-02-26 | $4.50 | $4.92 | $4.46 | $4.46 | $4.46 | 19,491 |
| 2019-02-25 | $4.60 | $4.89 | $4.46 | $4.50 | $4.50 | 21,234 |
| 2019-02-22 | $4.80 | $4.98 | $4.70 | $4.81 | $4.81 | 1,971 |
| 2019-02-21 | $4.85 | $4.90 | $4.85 | $4.90 | $4.90 | 1,086 |
| 2019-02-20 | $4.66 | $4.76 | $4.62 | $4.76 | $4.76 | 2,620 |
| 2019-02-19 | $4.90 | $4.90 | $4.58 | $4.58 | $4.58 | 4,787 |
| 2019-02-15 | $4.92 | $5.15 | $4.90 | $4.90 | $4.90 | 2,012 |
| 2019-02-14 | $5.02 | $5.25 | $4.90 | $4.90 | $4.90 | 5,461 |
| 2019-02-13 | $4.91 | $5.05 | $4.91 | $5.05 | $5.05 | 2,737 |
| 2019-02-12 | $5.00 | $5.05 | $4.90 | $5.04 | $5.04 | 2,226 |
| 2019-02-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 300 |
| 2019-02-08 | $5.14 | $5.14 | $4.90 | $5.05 | $5.05 | 3,450 |
| 2019-02-07 | $4.87 | $5.76 | $4.73 | $5.17 | $5.17 | 9,091 |
| 2019-02-06 | $4.57 | $4.90 | $4.57 | $4.57 | $4.57 | 1,304 |
| 2019-02-05 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 213 |
| 2019-02-04 | $4.70 | $4.83 | $4.70 | $4.83 | $4.83 | 1,054 |
| 2019-02-01 | $4.90 | $4.90 | $4.75 | $4.75 | $4.75 | 1,649 |
| 2019-01-31 | $5.06 | $5.06 | $4.84 | $4.84 | $4.84 | 1,813 |
| 2019-01-30 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 28 |
| 2019-01-29 | $5.00 | $5.01 | $5.00 | $5.01 | $5.01 | 714 |
| 2019-01-28 | $4.96 | $5.28 | $4.75 | $5.19 | $5.19 | 2,154 |
| 2019-01-25 | $5.30 | $5.30 | $4.96 | $4.98 | $4.98 | 4,059 |
| 2019-01-24 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 805 |
| 2019-01-23 | $5.21 | $5.29 | $4.92 | $4.99 | $4.99 | 2,458 |
| 2019-01-22 | $4.94 | $5.25 | $4.94 | $5.25 | $5.25 | 1,999 |
| 2019-01-18 | $5.39 | $5.39 | $4.93 | $4.93 | $4.93 | 9,724 |
| 2019-01-17 | $5.70 | $5.75 | $5.50 | $5.50 | $5.50 | 14,767 |
| 2019-01-16 | $4.50 | $5.56 | $4.50 | $5.33 | $5.33 | 27,822 |
| 2019-01-15 | $4.12 | $4.40 | $4.10 | $4.40 | $4.40 | 6,694 |
| 2019-01-14 | $3.98 | $4.00 | $3.67 | $3.99 | $3.99 | 4,128 |
| 2019-01-11 | $3.93 | $3.93 | $3.88 | $3.90 | $3.90 | 1,855 |
| 2019-01-10 | $3.72 | $3.90 | $3.72 | $3.90 | $3.90 | 299 |
| 2019-01-09 | $3.79 | $3.79 | $3.71 | $3.72 | $3.72 | 1,711 |
| 2019-01-08 | $3.50 | $3.84 | $3.32 | $3.73 | $3.73 | 6,982 |
| 2019-01-07 | $3.75 | $3.81 | $3.67 | $3.67 | $3.67 | 3,779 |
| 2019-01-04 | $4.05 | $4.05 | $3.35 | $3.95 | $3.95 | 4,854 |
| 2019-01-03 | $3.72 | $4.00 | $3.72 | $4.00 | $4.00 | 3,686 |
| 2019-01-02 | $3.70 | $4.20 | $3.70 | $4.20 | $4.20 | 464 |
| 2018-12-31 | $3.60 | $4.00 | $3.60 | $3.64 | $3.64 | 7,697 |
| 2018-12-28 | $4.00 | $4.24 | $3.76 | $3.80 | $3.80 | 8,170 |
| 2018-12-27 | $3.95 | $4.20 | $3.80 | $3.94 | $3.94 | 2,676 |
| 2018-12-26 | $4.52 | $4.85 | $4.04 | $4.04 | $4.04 | 4,236 |
| 2018-12-24 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 513 |
| 2018-12-21 | $4.58 | $4.58 | $4.00 | $4.50 | $4.50 | 4,714 |
| 2018-12-20 | $4.53 | $4.70 | $4.10 | $4.38 | $4.38 | 10,028 |
| 2018-12-19 | $4.55 | $4.77 | $4.50 | $4.77 | $4.77 | 1,129 |
| 2018-12-18 | $4.78 | $5.15 | $4.57 | $4.72 | $4.72 | 2,331 |
| 2018-12-17 | $4.74 | $4.74 | $4.60 | $4.60 | $4.60 | 793 |
| 2018-12-14 | $4.70 | $4.70 | $4.50 | $4.60 | $4.60 | 662 |
| 2018-12-13 | $4.65 | $5.47 | $4.65 | $4.72 | $4.72 | 1,734 |
| 2018-12-12 | $5.08 | $5.09 | $4.60 | $4.60 | $4.60 | 8,108 |
| 2018-12-11 | $5.00 | $5.25 | $4.92 | $5.25 | $5.25 | 2,953 |
| 2018-12-10 | $5.57 | $5.66 | $5.18 | $5.25 | $5.25 | 1,739 |
| 2018-12-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 213 |
| 2018-12-06 | $5.54 | $5.76 | $5.11 | $5.66 | $5.66 | 10,395 |
| 2018-12-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 1,409 |
| 2018-12-03 | $6.08 | $6.15 | $5.78 | $5.85 | $5.85 | 6,588 |
| 2018-11-30 | $5.60 | $6.14 | $5.59 | $5.59 | $5.59 | 18,398 |
| 2018-11-29 | $5.33 | $5.91 | $5.33 | $5.53 | $5.53 | 2,233 |
| 2018-11-28 | $5.98 | $5.99 | $5.28 | $5.28 | $5.28 | 12,460 |
| 2018-11-27 | $5.41 | $5.85 | $5.10 | $5.63 | $5.63 | 5,518 |
| 2018-11-26 | $5.64 | $6.00 | $5.37 | $5.41 | $5.41 | 5,619 |
| 2018-11-23 | $6.00 | $6.00 | $5.50 | $5.52 | $5.52 | 1,179 |
| 2018-11-21 | $6.00 | $6.00 | $5.70 | $6.00 | $6.00 | 3,220 |
| 2018-11-20 | $6.11 | $6.11 | $5.72 | $5.72 | $5.72 | 659 |
| 2018-11-19 | $6.19 | $6.20 | $6.15 | $6.15 | $6.15 | 1,582 |
| 2018-11-16 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 836 |
| 2018-11-15 | $6.50 | $6.50 | $5.87 | $6.20 | $6.20 | 1,415 |
| 2018-11-14 | $6.61 | $6.80 | $6.25 | $6.25 | $6.25 | 1,090 |
| 2018-11-13 | $6.37 | $6.52 | $6.37 | $6.52 | $6.52 | 458 |
| 2018-11-12 | $6.09 | $6.89 | $6.09 | $6.15 | $6.15 | 1,801 |
| 2018-11-09 | $5.71 | $6.21 | $5.71 | $6.09 | $6.09 | 4,747 |
| 2018-11-08 | $6.45 | $6.80 | $5.59 | $6.13 | $6.13 | 7,682 |
| 2018-11-07 | $6.25 | $6.69 | $6.06 | $6.25 | $6.25 | 1,795 |
| 2018-11-06 | $6.11 | $6.58 | $6.11 | $6.58 | $6.58 | 1,033 |
| 2018-11-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 670 |
| 2018-11-02 | $6.24 | $6.55 | $6.24 | $6.50 | $6.50 | 1,103 |
| 2018-11-01 | $6.00 | $6.49 | $6.00 | $6.00 | $6.00 | 1,804 |
| 2018-10-31 | $6.04 | $6.20 | $5.75 | $6.00 | $6.00 | 3,820 |
| 2018-10-30 | $6.30 | $6.50 | $6.07 | $6.07 | $6.07 | 722 |
| 2018-10-29 | $5.55 | $6.35 | $5.55 | $6.35 | $6.35 | 12,815 |
| 2018-10-26 | $6.27 | $6.74 | $6.00 | $6.05 | $6.05 | 2,819 |
| 2018-10-25 | $6.50 | $6.50 | $6.25 | $6.25 | $6.25 | 1,221 |
| 2018-10-24 | $6.45 | $6.45 | $6.35 | $6.35 | $6.35 | 494 |
| 2018-10-23 | $6.56 | $6.81 | $6.44 | $6.44 | $6.44 | 1,075 |
| 2018-10-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1,758 |
| 2018-10-19 | $7.16 | $7.16 | $7.00 | $7.00 | $7.00 | 529 |
| 2018-10-18 | $6.04 | $8.20 | $6.04 | $7.00 | $7.00 | 4,200 |
| 2018-10-17 | $6.06 | $6.50 | $5.51 | $6.25 | $6.25 | 19,093 |
| 2018-10-16 | $6.18 | $6.39 | $5.80 | $6.12 | $6.12 | 13,955 |
| 2018-10-15 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 272 |
| 2018-10-12 | $6.62 | $6.64 | $6.07 | $6.28 | $6.28 | 12,691 |
| 2018-10-11 | $6.79 | $7.18 | $6.55 | $6.55 | $6.55 | 10,324 |
| 2018-10-10 | $6.88 | $6.94 | $6.65 | $6.78 | $6.78 | 4,187 |
| 2018-10-09 | $6.92 | $6.96 | $6.63 | $6.89 | $6.89 | 3,785 |
| 2018-10-08 | $6.92 | $7.16 | $6.92 | $6.93 | $6.93 | 4,338 |
| 2018-10-05 | $6.90 | $7.40 | $6.80 | $6.87 | $6.87 | 3,541 |
| 2018-10-04 | $7.07 | $7.19 | $6.64 | $6.92 | $6.92 | 6,926 |
| 2018-10-03 | $6.92 | $7.18 | $6.65 | $7.12 | $7.12 | 9,449 |
| 2018-10-02 | $6.86 | $6.90 | $6.40 | $6.90 | $6.90 | 21,177 |
| 2018-10-01 | $7.01 | $7.39 | $6.76 | $6.92 | $6.92 | 9,161 |
| 2018-09-28 | $6.95 | $7.50 | $6.81 | $7.29 | $7.29 | 3,718 |
| 2018-09-27 | $6.96 | $7.50 | $6.66 | $6.95 | $6.95 | 16,430 |
| 2018-09-26 | $7.22 | $7.80 | $6.85 | $7.05 | $7.05 | 17,795 |
| 2018-09-25 | $7.63 | $7.73 | $6.75 | $7.28 | $7.28 | 34,616 |
| 2018-09-24 | $8.12 | $8.50 | $7.53 | $7.68 | $7.68 | 19,498 |
| 2018-09-21 | $9.47 | $9.47 | $8.18 | $8.18 | $8.18 | 85,162 |
| 2018-09-20 | $9.40 | $9.40 | $8.82 | $8.90 | $8.90 | 10,895 |
| 2018-09-19 | $9.89 | $9.89 | $8.73 | $8.75 | $8.75 | 9,407 |
| 2018-09-18 | $8.62 | $10.05 | $8.56 | $10.05 | $10.05 | 12,551 |
| 2018-09-17 | $9.06 | $9.63 | $8.56 | $8.79 | $8.79 | 13,814 |
| 2018-09-14 | $9.50 | $9.80 | $8.90 | $9.00 | $9.00 | 9,916 |
| 2018-09-13 | $9.75 | $9.75 | $9.00 | $9.55 | $9.55 | 16,674 |
| 2018-09-12 | $10.04 | $10.13 | $9.35 | $9.37 | $9.37 | 7,387 |
| 2018-09-11 | $10.13 | $10.13 | $9.30 | $10.05 | $10.05 | 5,344 |
| 2018-09-10 | $9.67 | $10.18 | $8.83 | $10.05 | $10.05 | 10,504 |
| 2018-09-07 | $9.95 | $10.00 | $9.46 | $9.83 | $9.83 | 21,713 |
| 2018-09-06 | $10.15 | $10.18 | $9.84 | $9.97 | $9.97 | 11,101 |
| 2018-09-05 | $10.25 | $10.80 | $9.84 | $10.00 | $10.00 | 24,497 |
| 2018-09-04 | $10.05 | $10.73 | $10.05 | $10.35 | $10.35 | 61,076 |
| 2018-08-31 | $9.80 | $10.97 | $9.80 | $9.99 | $9.99 | 22,575 |
| 2018-08-30 | $10.30 | $10.76 | $9.91 | $10.08 | $10.08 | 65,896 |
| 2018-08-29 | $9.29 | $10.49 | $9.18 | $10.16 | $10.16 | 68,907 |
| 2018-08-28 | $10.30 | $11.18 | $9.05 | $9.21 | $9.21 | 81,423 |
| 2018-08-27 | $10.22 | $10.57 | $10.00 | $10.38 | $10.38 | 17,634 |
| 2018-08-24 | $10.99 | $11.20 | $10.20 | $10.38 | $10.38 | 19,591 |
| 2018-08-23 | $11.14 | $11.20 | $10.80 | $10.95 | $10.95 | 21,265 |
| 2018-08-22 | $11.09 | $11.32 | $10.99 | $11.00 | $11.00 | 19,558 |
| 2018-08-21 | $11.15 | $11.48 | $10.82 | $11.01 | $11.01 | 49,485 |
| 2018-08-20 | $11.60 | $11.60 | $11.01 | $11.32 | $11.32 | 17,165 |
| 2018-08-17 | $11.49 | $11.63 | $11.16 | $11.50 | $11.50 | 46,955 |
| 2018-08-16 | $11.69 | $11.69 | $11.21 | $11.49 | $11.49 | 41,946 |
| 2018-08-15 | $11.50 | $11.64 | $11.22 | $11.64 | $11.64 | 44,310 |
| 2018-08-14 | $11.72 | $11.72 | $11.20 | $11.50 | $11.50 | 50,604 |
| 2018-08-13 | $11.50 | $11.54 | $10.91 | $11.37 | $11.37 | 127,901 |
| 2018-08-10 | $10.62 | $11.50 | $10.28 | $11.50 | $11.50 | 135,791 |
| 2018-08-09 | $12.00 | $12.00 | $10.59 | $11.38 | $11.38 | 688,499 |
Vaccinex Inc (VCNX) News Headlines
Recent Vaccinex Inc (VCNX) News
Similar Companies to Vaccinex Inc (VCNX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |