Vicinity Motor Corp (VEV) Exchange: NASDAQ
Data as of April 19, 2024
$0.67 ($0.02) 3.54%
Vicinity Motor Corp - Daily Information
Click for more stock information on Vicinity Motor Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $0.62 |
| Previous Close | $0.67 |
| High | $0.67 |
| Low | $0.62 |
| Adjusted Open | $0.62 |
| Previous Adjusted Close | $0.67 |
| Adjusted High | $0.67 |
| Adjusted Low | $0.62 |
About Vicinity Motor Corp (VEV)
Vicinity Motor Corp. (TSXV:VMC) (FRA:6LG) is a leading Canadian supplier of electric, CNG, gas and clean-diesel buses for both public and commercial enterprise use. The Company's flagship line of Vicinity™ buses, which maintain a dominant market share in Canada, are produced by world-class manufacturing partners or at the Company's Buy America Act compliant assembly facility in Washington state. Vicinity's innovative Vicinity Lightning™ EV bus, enabled through a strategic supply agreement with BMW, seeks to lead the global transition to a more sustainable public transit system.
Invest in Vicinity Motor Corp (VEV)
Historical Stock Data for Vicinity Motor Corp (VEV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $0.62 | $0.67 | $0.62 | $0.67 | $0.67 | 13,403 |
| 2024-04-18 | $0.63 | $0.67 | $0.62 | $0.65 | $0.65 | 26,499 |
| 2024-04-17 | $0.65 | $0.67 | $0.63 | $0.64 | $0.64 | 14,226 |
| 2024-04-16 | $0.64 | $0.67 | $0.62 | $0.62 | $0.62 | 21,489 |
| 2024-04-15 | $0.62 | $0.67 | $0.62 | $0.64 | $0.64 | 32,298 |
| 2024-04-12 | $0.68 | $0.72 | $0.61 | $0.63 | $0.63 | 34,267 |
| 2024-04-11 | $0.72 | $0.73 | $0.68 | $0.68 | $0.68 | 15,150 |
| 2024-04-10 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 17,542 |
| 2024-04-09 | $0.67 | $0.70 | $0.61 | $0.70 | $0.70 | 11,667 |
| 2024-04-08 | $0.61 | $0.68 | $0.60 | $0.66 | $0.66 | 65,792 |
| 2024-04-05 | $0.68 | $0.70 | $0.63 | $0.63 | $0.63 | 59,210 |
| 2024-04-04 | $0.69 | $0.74 | $0.69 | $0.70 | $0.70 | 30,291 |
| 2024-04-03 | $0.75 | $0.75 | $0.65 | $0.71 | $0.71 | 176,684 |
| 2024-04-02 | $0.88 | $0.95 | $0.83 | $0.93 | $0.93 | 42,662 |
| 2024-04-01 | $0.74 | $0.88 | $0.74 | $0.88 | $0.88 | 65,504 |
| 2024-03-28 | $0.73 | $0.76 | $0.73 | $0.76 | $0.76 | 38,271 |
| 2024-03-27 | $0.73 | $0.75 | $0.71 | $0.73 | $0.73 | 21,413 |
| 2024-03-26 | $0.74 | $0.76 | $0.69 | $0.73 | $0.73 | 29,081 |
| 2024-03-25 | $0.76 | $0.76 | $0.73 | $0.75 | $0.75 | 7,951 |
| 2024-03-22 | $0.76 | $0.78 | $0.73 | $0.73 | $0.73 | 15,196 |
| 2024-03-21 | $0.75 | $0.78 | $0.75 | $0.78 | $0.78 | 15,164 |
| 2024-03-20 | $0.79 | $0.79 | $0.74 | $0.74 | $0.74 | 37,735 |
| 2024-03-19 | $0.76 | $0.78 | $0.73 | $0.75 | $0.75 | 46,964 |
| 2024-03-18 | $0.73 | $0.77 | $0.73 | $0.77 | $0.77 | 16,179 |
| 2024-03-15 | $0.75 | $0.77 | $0.74 | $0.74 | $0.74 | 14,598 |
| 2024-03-14 | $0.77 | $0.78 | $0.75 | $0.78 | $0.78 | 8,804 |
| 2024-03-13 | $0.75 | $0.79 | $0.75 | $0.75 | $0.75 | 12,037 |
| 2024-03-12 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 8,674 |
| 2024-03-11 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 23,537 |
| 2024-03-08 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 3,874 |
| 2024-03-07 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 5,551 |
| 2024-03-06 | $0.76 | $0.80 | $0.76 | $0.78 | $0.78 | 9,244 |
| 2024-03-05 | $0.79 | $0.80 | $0.76 | $0.77 | $0.77 | 34,063 |
| 2024-03-04 | $0.73 | $0.79 | $0.73 | $0.79 | $0.79 | 14,662 |
| 2024-03-01 | $0.74 | $0.77 | $0.73 | $0.75 | $0.75 | 13,938 |
| 2024-02-29 | $0.74 | $0.76 | $0.73 | $0.73 | $0.73 | 3,519 |
| 2024-02-28 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 13,514 |
| 2024-02-27 | $0.81 | $0.81 | $0.72 | $0.75 | $0.75 | 80,424 |
| 2024-02-26 | $0.75 | $0.81 | $0.75 | $0.80 | $0.80 | 19,438 |
| 2024-02-23 | $0.80 | $0.80 | $0.75 | $0.79 | $0.79 | 31,194 |
| 2024-02-22 | $0.77 | $0.80 | $0.77 | $0.78 | $0.78 | 23,091 |
| 2024-02-21 | $0.80 | $0.81 | $0.77 | $0.78 | $0.78 | 14,179 |
| 2024-02-20 | $0.80 | $0.81 | $0.77 | $0.81 | $0.81 | 35,656 |
| 2024-02-16 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 27,158 |
| 2024-02-15 | $0.82 | $0.82 | $0.79 | $0.81 | $0.81 | 7,557 |
| 2024-02-14 | $0.78 | $0.82 | $0.78 | $0.79 | $0.79 | 26,763 |
| 2024-02-13 | $0.79 | $0.82 | $0.78 | $0.81 | $0.81 | 21,736 |
| 2024-02-12 | $0.81 | $0.86 | $0.79 | $0.79 | $0.79 | 23,567 |
| 2024-02-09 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 3,930 |
| 2024-02-08 | $0.81 | $0.84 | $0.79 | $0.83 | $0.83 | 16,191 |
| 2024-02-07 | $0.85 | $0.85 | $0.79 | $0.85 | $0.85 | 20,370 |
| 2024-02-06 | $0.85 | $0.85 | $0.81 | $0.85 | $0.85 | 18,577 |
| 2024-02-05 | $0.86 | $0.86 | $0.81 | $0.85 | $0.85 | 26,459 |
| 2024-02-02 | $0.86 | $0.88 | $0.84 | $0.87 | $0.87 | 38,394 |
| 2024-02-01 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 9,118 |
| 2024-01-31 | $0.89 | $0.91 | $0.85 | $0.85 | $0.85 | 22,173 |
| 2024-01-30 | $0.91 | $0.91 | $0.88 | $0.90 | $0.90 | 6,268 |
| 2024-01-29 | $0.88 | $0.91 | $0.84 | $0.91 | $0.91 | 41,701 |
| 2024-01-26 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 9,252 |
| 2024-01-25 | $0.93 | $0.93 | $0.87 | $0.91 | $0.91 | 3,093 |
| 2024-01-24 | $0.91 | $0.91 | $0.87 | $0.90 | $0.90 | 6,123 |
| 2024-01-23 | $0.90 | $0.92 | $0.82 | $0.88 | $0.88 | 29,624 |
| 2024-01-22 | $0.88 | $0.88 | $0.82 | $0.88 | $0.88 | 41,312 |
| 2024-01-19 | $0.86 | $0.89 | $0.81 | $0.89 | $0.89 | 13,834 |
| 2024-01-18 | $0.83 | $0.88 | $0.81 | $0.81 | $0.81 | 63,573 |
| 2024-01-17 | $0.85 | $0.86 | $0.83 | $0.86 | $0.86 | 28,695 |
| 2024-01-16 | $0.88 | $0.89 | $0.84 | $0.89 | $0.89 | 30,345 |
| 2024-01-12 | $0.90 | $0.91 | $0.87 | $0.91 | $0.91 | 7,961 |
| 2024-01-11 | $0.90 | $0.91 | $0.86 | $0.90 | $0.90 | 9,391 |
| 2024-01-10 | $0.93 | $0.94 | $0.88 | $0.90 | $0.90 | 7,996 |
| 2024-01-09 | $0.91 | $0.96 | $0.89 | $0.94 | $0.94 | 46,195 |
| 2024-01-08 | $0.87 | $0.92 | $0.87 | $0.92 | $0.92 | 94,952 |
| 2024-01-05 | $0.87 | $0.87 | $0.85 | $0.87 | $0.87 | 30,566 |
| 2024-01-04 | $0.83 | $0.87 | $0.83 | $0.87 | $0.87 | 7,699 |
| 2024-01-03 | $0.86 | $0.87 | $0.83 | $0.87 | $0.87 | 40,957 |
| 2024-01-02 | $0.82 | $0.85 | $0.80 | $0.85 | $0.85 | 13,708 |
| 2023-12-29 | $0.82 | $0.84 | $0.78 | $0.82 | $0.82 | 47,839 |
| 2023-12-28 | $0.82 | $0.82 | $0.80 | $0.82 | $0.82 | 27,725 |
| 2023-12-27 | $0.81 | $0.85 | $0.79 | $0.83 | $0.83 | 41,169 |
| 2023-12-26 | $0.80 | $0.85 | $0.80 | $0.81 | $0.81 | 15,603 |
| 2023-12-22 | $0.83 | $0.85 | $0.79 | $0.79 | $0.79 | 53,430 |
| 2023-12-21 | $0.80 | $0.85 | $0.80 | $0.84 | $0.84 | 24,135 |
| 2023-12-20 | $0.82 | $0.84 | $0.81 | $0.83 | $0.83 | 29,836 |
| 2023-12-19 | $0.85 | $0.87 | $0.82 | $0.83 | $0.83 | 81,017 |
| 2023-12-18 | $0.84 | $0.85 | $0.80 | $0.85 | $0.85 | 13,514 |
| 2023-12-15 | $0.87 | $0.87 | $0.81 | $0.84 | $0.84 | 9,616 |
| 2023-12-14 | $0.83 | $0.86 | $0.82 | $0.85 | $0.85 | 11,857 |
| 2023-12-13 | $0.82 | $0.86 | $0.82 | $0.82 | $0.82 | 20,698 |
| 2023-12-12 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 3,672 |
| 2023-12-11 | $0.82 | $0.87 | $0.82 | $0.84 | $0.84 | 9,570 |
| 2023-12-08 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 28,491 |
| 2023-12-07 | $0.84 | $0.88 | $0.84 | $0.85 | $0.85 | 9,934 |
| 2023-12-06 | $0.84 | $0.87 | $0.84 | $0.87 | $0.87 | 8,640 |
| 2023-12-05 | $0.83 | $0.84 | $0.81 | $0.84 | $0.84 | 8,707 |
| 2023-12-04 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 6,757 |
| 2023-12-01 | $0.80 | $0.88 | $0.80 | $0.83 | $0.83 | 13,933 |
| 2023-11-30 | $0.83 | $0.84 | $0.80 | $0.80 | $0.80 | 15,075 |
| 2023-11-29 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 12,819 |
| 2023-11-28 | $0.82 | $0.83 | $0.80 | $0.83 | $0.83 | 2,113 |
| 2023-11-27 | $0.82 | $0.82 | $0.80 | $0.82 | $0.82 | 17,954 |
| 2023-11-24 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 27,624 |
| 2023-11-22 | $0.84 | $0.85 | $0.82 | $0.83 | $0.83 | 7,020 |
| 2023-11-21 | $0.90 | $0.91 | $0.80 | $0.84 | $0.84 | 9,733 |
| 2023-11-20 | $0.92 | $0.92 | $0.86 | $0.88 | $0.88 | 19,970 |
| 2023-11-17 | $0.88 | $0.91 | $0.82 | $0.88 | $0.88 | 98,221 |
| 2023-11-16 | $0.90 | $0.90 | $0.84 | $0.90 | $0.90 | 30,857 |
| 2023-11-15 | $0.87 | $0.90 | $0.84 | $0.90 | $0.90 | 16,273 |
| 2023-11-14 | $0.84 | $0.87 | $0.83 | $0.86 | $0.86 | 26,627 |
| 2023-11-13 | $0.81 | $0.86 | $0.81 | $0.83 | $0.83 | 25,979 |
| 2023-11-10 | $0.85 | $0.85 | $0.79 | $0.84 | $0.84 | 36,196 |
| 2023-11-09 | $0.84 | $0.85 | $0.82 | $0.84 | $0.84 | 3,283 |
| 2023-11-08 | $0.83 | $0.84 | $0.80 | $0.84 | $0.84 | 26,218 |
| 2023-11-07 | $0.89 | $0.89 | $0.83 | $0.85 | $0.85 | 21,519 |
| 2023-11-06 | $0.84 | $0.88 | $0.83 | $0.85 | $0.85 | 19,790 |
| 2023-11-03 | $0.83 | $0.85 | $0.81 | $0.85 | $0.85 | 12,523 |
| 2023-11-02 | $0.81 | $0.83 | $0.79 | $0.83 | $0.83 | 30,087 |
| 2023-11-01 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 7,042 |
| 2023-10-31 | $0.82 | $0.82 | $0.77 | $0.80 | $0.80 | 18,594 |
| 2023-10-30 | $0.80 | $0.87 | $0.79 | $0.85 | $0.85 | 9,823 |
| 2023-10-27 | $0.81 | $0.87 | $0.79 | $0.79 | $0.79 | 5,627 |
| 2023-10-26 | $0.81 | $0.84 | $0.77 | $0.80 | $0.80 | 16,672 |
| 2023-10-25 | $0.83 | $0.85 | $0.81 | $0.82 | $0.82 | 43,953 |
| 2023-10-24 | $0.84 | $0.87 | $0.83 | $0.83 | $0.83 | 6,039 |
| 2023-10-23 | $0.85 | $0.89 | $0.83 | $0.85 | $0.85 | 5,839 |
| 2023-10-20 | $0.97 | $0.97 | $0.85 | $0.86 | $0.86 | 7,620 |
| 2023-10-19 | $0.86 | $0.88 | $0.85 | $0.85 | $0.85 | 8,165 |
| 2023-10-18 | $0.97 | $0.97 | $0.86 | $0.88 | $0.88 | 26,736 |
| 2023-10-17 | $0.93 | $0.98 | $0.92 | $0.92 | $0.92 | 16,181 |
| 2023-10-16 | $0.94 | $0.95 | $0.92 | $0.95 | $0.95 | 23,062 |
| 2023-10-13 | $0.86 | $0.92 | $0.86 | $0.92 | $0.92 | 58,373 |
| 2023-10-12 | $0.87 | $0.91 | $0.87 | $0.87 | $0.87 | 18,314 |
| 2023-10-11 | $0.87 | $0.89 | $0.86 | $0.86 | $0.86 | 23,392 |
| 2023-10-10 | $0.90 | $0.92 | $0.86 | $0.86 | $0.86 | 24,133 |
| 2023-10-09 | $0.90 | $0.90 | $0.86 | $0.88 | $0.88 | 8,963 |
| 2023-10-06 | $0.87 | $0.94 | $0.87 | $0.90 | $0.90 | 9,916 |
| 2023-10-05 | $0.86 | $0.98 | $0.86 | $0.89 | $0.89 | 25,003 |
| 2023-10-04 | $0.88 | $0.98 | $0.88 | $0.92 | $0.92 | 15,574 |
| 2023-10-03 | $0.89 | $0.92 | $0.85 | $0.88 | $0.88 | 55,747 |
| 2023-10-02 | $0.98 | $0.98 | $0.86 | $0.87 | $0.87 | 30,260 |
| 2023-09-29 | $0.90 | $0.95 | $0.88 | $0.95 | $0.95 | 28,965 |
| 2023-09-28 | $0.83 | $0.93 | $0.81 | $0.90 | $0.90 | 11,176 |
| 2023-09-27 | $0.84 | $0.87 | $0.81 | $0.82 | $0.82 | 53,808 |
| 2023-09-26 | $0.87 | $0.98 | $0.84 | $0.86 | $0.86 | 27,042 |
| 2023-09-25 | $0.92 | $1.00 | $0.89 | $0.92 | $0.92 | 53,716 |
| 2023-09-22 | $0.96 | $1.00 | $0.92 | $0.92 | $0.92 | 30,484 |
| 2023-09-21 | $0.99 | $0.99 | $0.92 | $0.92 | $0.92 | 33,355 |
| 2023-09-20 | $1.02 | $1.09 | $0.96 | $0.99 | $0.99 | 67,711 |
| 2023-09-19 | $1.02 | $1.03 | $0.95 | $1.03 | $1.03 | 32,429 |
| 2023-09-18 | $0.93 | $1.04 | $0.92 | $1.04 | $1.04 | 38,070 |
| 2023-09-15 | $0.94 | $0.99 | $0.93 | $0.95 | $0.95 | 43,609 |
| 2023-09-14 | $0.98 | $1.00 | $0.94 | $0.97 | $0.97 | 35,472 |
| 2023-09-13 | $1.01 | $1.02 | $0.97 | $0.99 | $0.99 | 37,974 |
| 2023-09-12 | $1.00 | $1.02 | $0.99 | $1.02 | $1.02 | 49,338 |
| 2023-09-11 | $1.00 | $1.08 | $1.00 | $1.02 | $1.02 | 48,313 |
| 2023-09-08 | $1.08 | $1.09 | $1.03 | $1.05 | $1.05 | 21,697 |
| 2023-09-07 | $1.04 | $1.09 | $1.04 | $1.06 | $1.06 | 29,033 |
| 2023-09-06 | $1.05 | $1.09 | $1.02 | $1.04 | $1.04 | 18,972 |
| 2023-09-05 | $1.06 | $1.07 | $1.00 | $1.01 | $1.01 | 24,884 |
| 2023-09-01 | $1.05 | $1.07 | $1.03 | $1.06 | $1.06 | 24,231 |
| 2023-08-31 | $1.03 | $1.05 | $0.99 | $1.05 | $1.05 | 22,137 |
| 2023-08-30 | $1.01 | $1.04 | $0.98 | $1.00 | $1.00 | 21,225 |
| 2023-08-29 | $1.00 | $1.02 | $0.96 | $1.02 | $1.02 | 53,980 |
| 2023-08-28 | $1.03 | $1.08 | $1.00 | $1.00 | $1.00 | 20,651 |
| 2023-08-25 | $1.08 | $1.08 | $1.01 | $1.02 | $1.02 | 16,895 |
| 2023-08-24 | $1.04 | $1.09 | $1.01 | $1.01 | $1.01 | 42,976 |
| 2023-08-23 | $0.95 | $1.03 | $0.94 | $1.02 | $1.02 | 37,754 |
| 2023-08-22 | $0.97 | $0.99 | $0.94 | $0.94 | $0.94 | 29,880 |
| 2023-08-21 | $1.04 | $1.07 | $0.95 | $0.96 | $0.96 | 55,603 |
| 2023-08-18 | $1.05 | $1.08 | $1.03 | $1.04 | $1.04 | 17,806 |
| 2023-08-17 | $1.06 | $1.07 | $1.04 | $1.06 | $1.06 | 20,757 |
| 2023-08-16 | $1.10 | $1.12 | $1.03 | $1.07 | $1.07 | 27,809 |
| 2023-08-15 | $1.22 | $1.23 | $1.05 | $1.08 | $1.08 | 85,694 |
| 2023-08-14 | $1.08 | $1.21 | $1.06 | $1.10 | $1.10 | 94,262 |
| 2023-08-11 | $1.08 | $1.16 | $1.07 | $1.15 | $1.15 | 31,896 |
| 2023-08-10 | $1.10 | $1.12 | $1.04 | $1.10 | $1.10 | 37,410 |
| 2023-08-09 | $1.21 | $1.23 | $1.05 | $1.07 | $1.07 | 76,437 |
| 2023-08-08 | $1.24 | $1.28 | $1.17 | $1.17 | $1.17 | 103,833 |
| 2023-08-07 | $1.37 | $1.37 | $1.20 | $1.21 | $1.21 | 91,897 |
| 2023-08-04 | $1.22 | $1.26 | $1.22 | $1.24 | $1.24 | 86,176 |
| 2023-08-03 | $1.19 | $1.27 | $1.19 | $1.22 | $1.22 | 32,874 |
| 2023-08-02 | $1.23 | $1.27 | $1.09 | $1.19 | $1.19 | 116,996 |
| 2023-08-01 | $1.36 | $1.36 | $1.23 | $1.29 | $1.29 | 52,677 |
| 2023-07-31 | $1.31 | $1.38 | $1.28 | $1.28 | $1.28 | 115,961 |
| 2023-07-28 | $1.27 | $1.30 | $1.19 | $1.25 | $1.25 | 91,908 |
| 2023-07-27 | $1.19 | $1.26 | $1.16 | $1.21 | $1.21 | 156,328 |
| 2023-07-26 | $1.16 | $1.24 | $1.11 | $1.19 | $1.19 | 191,464 |
| 2023-07-25 | $1.07 | $1.15 | $1.04 | $1.11 | $1.11 | 129,626 |
| 2023-07-24 | $0.98 | $1.05 | $0.98 | $1.04 | $1.04 | 30,938 |
| 2023-07-21 | $1.05 | $1.05 | $0.98 | $0.98 | $0.98 | 43,219 |
| 2023-07-20 | $0.91 | $1.05 | $0.90 | $1.02 | $1.02 | 143,977 |
| 2023-07-19 | $0.86 | $0.90 | $0.85 | $0.87 | $0.87 | 9,758 |
| 2023-07-18 | $0.88 | $0.91 | $0.83 | $0.87 | $0.87 | 61,349 |
| 2023-07-17 | $0.85 | $0.89 | $0.83 | $0.88 | $0.88 | 43,763 |
| 2023-07-14 | $0.88 | $0.92 | $0.85 | $0.85 | $0.85 | 54,827 |
| 2023-07-13 | $0.91 | $0.95 | $0.88 | $0.90 | $0.90 | 22,776 |
| 2023-07-12 | $0.94 | $0.94 | $0.88 | $0.89 | $0.89 | 13,585 |
| 2023-07-11 | $0.86 | $0.91 | $0.86 | $0.91 | $0.91 | 19,831 |
| 2023-07-10 | $0.90 | $0.94 | $0.87 | $0.88 | $0.88 | 42,048 |
| 2023-07-07 | $0.85 | $0.90 | $0.85 | $0.88 | $0.88 | 21,446 |
| 2023-07-06 | $0.90 | $0.90 | $0.84 | $0.88 | $0.88 | 32,180 |
| 2023-07-05 | $0.84 | $0.89 | $0.84 | $0.87 | $0.87 | 31,918 |
| 2023-07-03 | $0.84 | $0.88 | $0.81 | $0.84 | $0.84 | 12,087 |
| 2023-06-30 | $0.89 | $0.89 | $0.85 | $0.88 | $0.88 | 16,198 |
| 2023-06-29 | $0.84 | $0.87 | $0.84 | $0.85 | $0.85 | 7,428 |
| 2023-06-28 | $0.84 | $0.86 | $0.83 | $0.85 | $0.85 | 22,664 |
| 2023-06-27 | $0.91 | $0.92 | $0.87 | $0.87 | $0.87 | 16,306 |
| 2023-06-26 | $0.89 | $0.90 | $0.86 | $0.87 | $0.87 | 15,766 |
| 2023-06-23 | $0.89 | $0.90 | $0.84 | $0.90 | $0.90 | 21,082 |
| 2023-06-22 | $0.88 | $0.89 | $0.84 | $0.89 | $0.89 | 22,071 |
| 2023-06-21 | $0.92 | $0.92 | $0.85 | $0.88 | $0.88 | 20,818 |
| 2023-06-20 | $0.85 | $0.90 | $0.85 | $0.87 | $0.87 | 27,365 |
| 2023-06-16 | $0.85 | $0.92 | $0.85 | $0.85 | $0.85 | 21,811 |
| 2023-06-15 | $0.84 | $0.89 | $0.84 | $0.86 | $0.86 | 15,013 |
| 2023-06-14 | $0.87 | $0.88 | $0.84 | $0.87 | $0.87 | 43,676 |
| 2023-06-13 | $0.86 | $0.88 | $0.84 | $0.88 | $0.88 | 30,426 |
| 2023-06-12 | $0.86 | $0.87 | $0.82 | $0.86 | $0.86 | 8,201 |
| 2023-06-09 | $0.79 | $0.85 | $0.79 | $0.85 | $0.85 | 14,570 |
| 2023-06-08 | $0.79 | $0.86 | $0.79 | $0.81 | $0.81 | 17,559 |
| 2023-06-07 | $0.83 | $0.85 | $0.81 | $0.81 | $0.81 | 21,161 |
| 2023-06-06 | $0.85 | $0.88 | $0.83 | $0.85 | $0.85 | 21,171 |
| 2023-06-05 | $0.84 | $0.89 | $0.82 | $0.88 | $0.88 | 49,164 |
| 2023-06-02 | $0.82 | $0.86 | $0.82 | $0.84 | $0.84 | 35,868 |
| 2023-06-01 | $0.89 | $0.89 | $0.83 | $0.85 | $0.85 | 18,053 |
| 2023-05-31 | $0.83 | $0.88 | $0.79 | $0.88 | $0.88 | 72,586 |
| 2023-05-30 | $0.83 | $0.84 | $0.79 | $0.83 | $0.83 | 6,419 |
| 2023-05-26 | $0.81 | $0.87 | $0.78 | $0.84 | $0.84 | 66,873 |
| 2023-05-25 | $0.83 | $0.83 | $0.79 | $0.81 | $0.81 | 35,038 |
| 2023-05-24 | $0.84 | $0.85 | $0.81 | $0.82 | $0.82 | 14,109 |
| 2023-05-23 | $0.89 | $0.89 | $0.83 | $0.84 | $0.84 | 43,191 |
| 2023-05-22 | $0.85 | $0.91 | $0.84 | $0.89 | $0.89 | 49,687 |
| 2023-05-19 | $0.79 | $0.85 | $0.79 | $0.85 | $0.85 | 99,330 |
| 2023-05-18 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 32,794 |
| 2023-05-17 | $0.76 | $0.81 | $0.72 | $0.79 | $0.79 | 62,329 |
| 2023-05-16 | $0.71 | $0.76 | $0.71 | $0.74 | $0.74 | 34,133 |
| 2023-05-15 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 5,428 |
| 2023-05-12 | $0.72 | $0.74 | $0.71 | $0.72 | $0.72 | 37,479 |
| 2023-05-11 | $0.75 | $0.75 | $0.70 | $0.72 | $0.72 | 28,072 |
| 2023-05-10 | $0.77 | $0.78 | $0.74 | $0.77 | $0.77 | 18,300 |
| 2023-05-09 | $0.79 | $0.85 | $0.74 | $0.78 | $0.78 | 55,629 |
| 2023-05-08 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 20,147 |
| 2023-05-05 | $0.76 | $0.78 | $0.75 | $0.75 | $0.75 | 45,231 |
| 2023-05-04 | $0.74 | $0.76 | $0.73 | $0.73 | $0.73 | 26,331 |
| 2023-05-03 | $0.76 | $0.77 | $0.71 | $0.71 | $0.71 | 58,142 |
| 2023-05-02 | $0.73 | $0.75 | $0.70 | $0.72 | $0.72 | 114,555 |
| 2023-05-01 | $0.73 | $0.77 | $0.73 | $0.76 | $0.76 | 26,481 |
| 2023-04-28 | $0.76 | $0.77 | $0.69 | $0.76 | $0.76 | 19,966 |
| 2023-04-27 | $0.73 | $0.75 | $0.72 | $0.73 | $0.73 | 76,745 |
| 2023-04-26 | $0.71 | $0.77 | $0.71 | $0.72 | $0.72 | 19,161 |
| 2023-04-25 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 29,353 |
| 2023-04-24 | $0.76 | $0.77 | $0.73 | $0.73 | $0.73 | 31,692 |
| 2023-04-21 | $0.75 | $0.77 | $0.73 | $0.73 | $0.73 | 38,383 |
| 2023-04-20 | $0.76 | $0.79 | $0.74 | $0.75 | $0.75 | 43,765 |
| 2023-04-19 | $0.76 | $0.80 | $0.72 | $0.77 | $0.77 | 67,857 |
| 2023-04-18 | $0.75 | $0.80 | $0.70 | $0.78 | $0.78 | 70,825 |
| 2023-04-17 | $0.69 | $0.75 | $0.68 | $0.72 | $0.72 | 22,469 |
| 2023-04-14 | $0.73 | $0.73 | $0.68 | $0.69 | $0.69 | 153,954 |
| 2023-04-13 | $0.75 | $0.76 | $0.71 | $0.72 | $0.72 | 116,288 |
| 2023-04-12 | $0.80 | $0.82 | $0.75 | $0.78 | $0.78 | 53,865 |
| 2023-04-11 | $0.75 | $0.81 | $0.75 | $0.81 | $0.81 | 7,716 |
| 2023-04-10 | $0.77 | $0.81 | $0.74 | $0.77 | $0.77 | 22,382 |
| 2023-04-06 | $0.74 | $0.77 | $0.72 | $0.77 | $0.77 | 77,428 |
| 2023-04-05 | $0.75 | $0.79 | $0.73 | $0.77 | $0.77 | 15,662 |
| 2023-04-04 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 20,935 |
| 2023-04-03 | $0.78 | $0.81 | $0.78 | $0.80 | $0.80 | 48,900 |
| 2023-03-31 | $0.77 | $0.79 | $0.64 | $0.79 | $0.79 | 617,177 |
| 2023-03-30 | $0.82 | $0.85 | $0.78 | $0.85 | $0.85 | 60,957 |
| 2023-03-29 | $1.13 | $1.13 | $0.79 | $0.82 | $0.82 | 67,460 |
| 2023-03-28 | $0.79 | $0.83 | $0.79 | $0.81 | $0.81 | 2,365 |
| 2023-03-27 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 22,070 |
| 2023-03-24 | $0.81 | $0.83 | $0.81 | $0.81 | $0.81 | 11,980 |
| 2023-03-23 | $0.80 | $0.89 | $0.80 | $0.85 | $0.85 | 19,577 |
| 2023-03-22 | $0.83 | $0.87 | $0.79 | $0.81 | $0.81 | 101,179 |
| 2023-03-21 | $0.85 | $0.85 | $0.80 | $0.83 | $0.83 | 17,656 |
| 2023-03-20 | $0.84 | $0.88 | $0.81 | $0.82 | $0.82 | 11,283 |
| 2023-03-17 | $0.82 | $0.84 | $0.81 | $0.82 | $0.82 | 34,137 |
| 2023-03-16 | $0.85 | $0.86 | $0.79 | $0.85 | $0.85 | 18,770 |
| 2023-03-15 | $0.89 | $0.89 | $0.76 | $0.85 | $0.85 | 74,714 |
| 2023-03-14 | $0.88 | $0.90 | $0.86 | $0.88 | $0.88 | 31,114 |
| 2023-03-13 | $0.89 | $0.93 | $0.82 | $0.87 | $0.87 | 77,518 |
| 2023-03-10 | $0.83 | $0.86 | $0.82 | $0.84 | $0.84 | 15,440 |
| 2023-03-09 | $0.84 | $0.87 | $0.82 | $0.82 | $0.82 | 45,360 |
| 2023-03-08 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 24,493 |
| 2023-03-07 | $0.91 | $0.91 | $0.86 | $0.86 | $0.86 | 55,053 |
| 2023-03-06 | $0.93 | $0.94 | $0.90 | $0.90 | $0.90 | 17,775 |
| 2023-03-03 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 54,469 |
| 2023-03-02 | $0.92 | $0.96 | $0.90 | $0.94 | $0.94 | 36,645 |
| 2023-03-01 | $0.94 | $0.96 | $0.91 | $0.92 | $0.92 | 49,096 |
| 2023-02-28 | $0.94 | $0.95 | $0.90 | $0.93 | $0.93 | 69,564 |
| 2023-02-27 | $0.98 | $0.98 | $0.93 | $0.93 | $0.93 | 115,139 |
| 2023-02-24 | $0.91 | $0.98 | $0.88 | $0.98 | $0.98 | 149,795 |
| 2023-02-23 | $0.90 | $0.95 | $0.88 | $0.93 | $0.93 | 140,422 |
| 2023-02-22 | $0.89 | $0.94 | $0.86 | $0.91 | $0.91 | 119,136 |
| 2023-02-21 | $0.89 | $0.94 | $0.87 | $0.89 | $0.89 | 95,910 |
| 2023-02-17 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 62,413 |
| 2023-02-16 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 58,402 |
| 2023-02-15 | $0.86 | $0.90 | $0.85 | $0.90 | $0.90 | 45,041 |
| 2023-02-14 | $0.85 | $0.90 | $0.84 | $0.86 | $0.86 | 72,186 |
| 2023-02-13 | $0.90 | $0.90 | $0.84 | $0.87 | $0.87 | 209,747 |
| 2023-02-10 | $0.87 | $0.92 | $0.87 | $0.91 | $0.91 | 37,780 |
| 2023-02-09 | $0.87 | $0.91 | $0.86 | $0.87 | $0.87 | 141,638 |
| 2023-02-08 | $0.89 | $0.91 | $0.87 | $0.87 | $0.87 | 75,112 |
| 2023-02-07 | $0.87 | $0.89 | $0.87 | $0.87 | $0.87 | 31,662 |
| 2023-02-06 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 147,754 |
| 2023-02-03 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 54,910 |
| 2023-02-02 | $0.90 | $0.95 | $0.89 | $0.93 | $0.93 | 304,229 |
| 2023-02-01 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 109,154 |
| 2023-01-31 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 63,724 |
| 2023-01-30 | $0.91 | $0.91 | $0.87 | $0.89 | $0.89 | 83,488 |
| 2023-01-27 | $0.92 | $0.92 | $0.87 | $0.91 | $0.91 | 145,835 |
| 2023-01-26 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 83,816 |
| 2023-01-25 | $0.91 | $0.93 | $0.90 | $0.90 | $0.90 | 52,012 |
| 2023-01-24 | $0.91 | $0.93 | $0.90 | $0.91 | $0.91 | 49,830 |
| 2023-01-23 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 133,540 |
| 2023-01-20 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 52,774 |
| 2023-01-19 | $0.94 | $0.95 | $0.92 | $0.93 | $0.93 | 20,965 |
| 2023-01-18 | $0.98 | $0.99 | $0.92 | $0.95 | $0.95 | 59,703 |
| 2023-01-17 | $0.97 | $0.98 | $0.88 | $0.94 | $0.94 | 31,374 |
| 2023-01-13 | $0.99 | $1.00 | $0.97 | $0.97 | $0.97 | 58,662 |
| 2023-01-12 | $0.99 | $1.02 | $0.97 | $1.00 | $1.00 | 51,041 |
| 2023-01-11 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 58,234 |
| 2023-01-10 | $0.98 | $1.01 | $0.96 | $0.97 | $0.97 | 62,155 |
| 2023-01-09 | $1.00 | $1.03 | $0.98 | $1.00 | $1.00 | 59,425 |
| 2023-01-06 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 61,346 |
| 2023-01-05 | $1.01 | $1.02 | $0.98 | $0.99 | $0.99 | 114,261 |
| 2023-01-04 | $0.99 | $1.04 | $0.96 | $1.02 | $1.02 | 309,953 |
| 2023-01-03 | $0.98 | $1.00 | $0.91 | $0.95 | $0.95 | 111,373 |
| 2022-12-30 | $0.90 | $0.96 | $0.88 | $0.96 | $0.96 | 38,495 |
| 2022-12-29 | $0.85 | $0.95 | $0.84 | $0.93 | $0.93 | 69,744 |
| 2022-12-28 | $1.00 | $1.00 | $0.87 | $0.88 | $0.88 | 83,439 |
| 2022-12-27 | $1.00 | $1.01 | $0.93 | $0.96 | $0.96 | 47,676 |
| 2022-12-23 | $0.90 | $1.03 | $0.87 | $0.95 | $0.95 | 219,612 |
| 2022-12-22 | $0.82 | $0.88 | $0.80 | $0.85 | $0.85 | 98,405 |
| 2022-12-21 | $0.82 | $0.87 | $0.79 | $0.87 | $0.87 | 280,893 |
| 2022-12-20 | $0.82 | $0.83 | $0.78 | $0.81 | $0.81 | 95,734 |
| 2022-12-19 | $0.80 | $0.83 | $0.78 | $0.80 | $0.80 | 50,453 |
| 2022-12-16 | $0.82 | $0.83 | $0.78 | $0.80 | $0.80 | 68,486 |
| 2022-12-15 | $0.75 | $0.83 | $0.75 | $0.83 | $0.83 | 183,185 |
| 2022-12-14 | $0.83 | $0.84 | $0.80 | $0.81 | $0.81 | 25,344 |
| 2022-12-13 | $0.83 | $0.84 | $0.79 | $0.83 | $0.83 | 149,117 |
| 2022-12-12 | $0.86 | $0.86 | $0.81 | $0.83 | $0.83 | 109,224 |
| 2022-12-09 | $0.87 | $0.87 | $0.82 | $0.84 | $0.84 | 77,930 |
| 2022-12-08 | $0.85 | $0.86 | $0.83 | $0.85 | $0.85 | 49,226 |
| 2022-12-07 | $0.87 | $0.88 | $0.82 | $0.85 | $0.85 | 89,014 |
| 2022-12-06 | $0.82 | $0.88 | $0.82 | $0.87 | $0.87 | 188,650 |
| 2022-12-05 | $0.85 | $0.88 | $0.81 | $0.82 | $0.82 | 113,322 |
| 2022-12-02 | $0.89 | $0.89 | $0.80 | $0.85 | $0.85 | 274,719 |
| 2022-12-01 | $0.90 | $0.92 | $0.87 | $0.89 | $0.89 | 127,129 |
| 2022-11-30 | $0.92 | $0.92 | $0.88 | $0.90 | $0.90 | 81,593 |
| 2022-11-29 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 82,778 |
| 2022-11-28 | $0.97 | $0.98 | $0.93 | $0.94 | $0.94 | 30,326 |
| 2022-11-25 | $0.96 | $0.99 | $0.93 | $0.96 | $0.96 | 51,431 |
| 2022-11-23 | $0.95 | $0.99 | $0.95 | $0.96 | $0.96 | 40,251 |
| 2022-11-22 | $0.96 | $1.01 | $0.95 | $0.96 | $0.96 | 66,767 |
| 2022-11-21 | $1.00 | $1.03 | $0.92 | $0.96 | $0.96 | 114,644 |
| 2022-11-18 | $0.99 | $1.04 | $0.99 | $1.02 | $1.02 | 53,950 |
| 2022-11-17 | $1.00 | $1.02 | $0.97 | $0.98 | $0.98 | 140,836 |
| 2022-11-16 | $1.10 | $1.15 | $0.98 | $1.02 | $1.02 | 285,224 |
| 2022-11-15 | $1.14 | $1.20 | $1.10 | $1.17 | $1.17 | 457,171 |
| 2022-11-14 | $1.22 | $1.25 | $1.19 | $1.20 | $1.20 | 99,632 |
| 2022-11-11 | $1.20 | $1.26 | $1.20 | $1.25 | $1.25 | 144,038 |
| 2022-11-10 | $1.18 | $1.24 | $1.17 | $1.20 | $1.20 | 302,330 |
| 2022-11-09 | $1.25 | $1.28 | $1.18 | $1.18 | $1.18 | 224,957 |
| 2022-11-08 | $1.24 | $1.30 | $1.24 | $1.29 | $1.29 | 148,173 |
| 2022-11-07 | $1.26 | $1.28 | $1.20 | $1.24 | $1.24 | 79,719 |
| 2022-11-04 | $1.29 | $1.29 | $1.21 | $1.26 | $1.26 | 111,368 |
| 2022-11-03 | $1.30 | $1.31 | $1.19 | $1.25 | $1.25 | 217,649 |
| 2022-11-02 | $1.31 | $1.35 | $1.27 | $1.30 | $1.30 | 194,146 |
| 2022-11-01 | $1.26 | $1.31 | $1.25 | $1.28 | $1.28 | 169,902 |
| 2022-10-31 | $1.25 | $1.28 | $1.22 | $1.25 | $1.25 | 186,629 |
| 2022-10-28 | $1.31 | $1.34 | $1.25 | $1.26 | $1.26 | 251,142 |
| 2022-10-27 | $1.32 | $1.35 | $1.28 | $1.31 | $1.31 | 345,028 |
| 2022-10-26 | $1.25 | $1.36 | $1.22 | $1.34 | $1.34 | 441,737 |
| 2022-10-25 | $1.25 | $1.27 | $1.20 | $1.25 | $1.25 | 554,157 |
| 2022-10-24 | $1.25 | $1.26 | $1.11 | $1.25 | $1.25 | 529,045 |
| 2022-10-21 | $1.12 | $1.26 | $1.10 | $1.26 | $1.26 | 741,695 |
| 2022-10-20 | $1.14 | $1.23 | $1.11 | $1.15 | $1.15 | 602,534 |
| 2022-10-19 | $1.07 | $1.14 | $1.05 | $1.13 | $1.13 | 861,615 |
| 2022-10-18 | $1.17 | $1.19 | $1.11 | $1.14 | $1.14 | 1,839,983 |
| 2022-10-17 | $1.26 | $1.29 | $1.04 | $1.22 | $1.22 | 20,150,047 |
| 2022-10-14 | $0.96 | $1.02 | $0.92 | $1.00 | $1.00 | 185,203 |
| 2022-10-13 | $0.85 | $0.96 | $0.85 | $0.96 | $0.96 | 212,505 |
| 2022-10-12 | $0.84 | $0.94 | $0.80 | $0.92 | $0.92 | 410,922 |
| 2022-10-11 | $0.82 | $0.87 | $0.77 | $0.82 | $0.82 | 441,203 |
| 2022-10-10 | $0.90 | $0.92 | $0.75 | $0.76 | $0.76 | 558,320 |
| 2022-10-07 | $1.01 | $1.03 | $0.80 | $0.91 | $0.91 | 1,116,162 |
| 2022-10-06 | $1.07 | $1.12 | $1.03 | $1.08 | $1.08 | 1,813,792 |
| 2022-10-05 | $1.44 | $1.49 | $1.11 | $1.15 | $1.15 | 21,601,277 |
| 2022-10-04 | $1.05 | $1.07 | $1.00 | $1.07 | $1.07 | 674,071 |
| 2022-10-03 | $1.06 | $1.06 | $0.96 | $1.02 | $1.02 | 57,122 |
| 2022-09-30 | $1.13 | $1.13 | $1.01 | $1.01 | $1.01 | 13,715 |
| 2022-09-29 | $1.00 | $1.03 | $0.99 | $1.02 | $1.02 | 26,317 |
| 2022-09-28 | $1.00 | $1.03 | $0.99 | $0.99 | $0.99 | 14,410 |
| 2022-09-27 | $1.02 | $1.08 | $0.99 | $1.00 | $1.00 | 15,266 |
| 2022-09-26 | $1.00 | $1.09 | $1.00 | $1.02 | $1.02 | 38,739 |
| 2022-09-23 | $1.04 | $1.06 | $1.01 | $1.01 | $1.01 | 14,840 |
| 2022-09-22 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | 23,659 |
| 2022-09-21 | $1.08 | $1.13 | $1.00 | $1.09 | $1.09 | 214,080 |
| 2022-09-20 | $1.17 | $1.17 | $1.08 | $1.08 | $1.08 | 134,044 |
| 2022-09-19 | $1.13 | $1.21 | $1.12 | $1.12 | $1.12 | 56,709 |
| 2022-09-16 | $1.20 | $1.21 | $1.15 | $1.19 | $1.19 | 11,721 |
| 2022-09-15 | $1.18 | $1.22 | $1.14 | $1.16 | $1.16 | 17,785 |
| 2022-09-14 | $1.19 | $1.21 | $1.13 | $1.19 | $1.19 | 31,733 |
| 2022-09-13 | $1.20 | $1.20 | $1.13 | $1.14 | $1.14 | 63,155 |
| 2022-09-12 | $1.17 | $1.23 | $1.13 | $1.20 | $1.20 | 45,016 |
| 2022-09-09 | $1.26 | $1.38 | $1.18 | $1.20 | $1.20 | 37,856 |
| 2022-09-08 | $1.24 | $1.25 | $1.20 | $1.25 | $1.25 | 38,459 |
| 2022-09-07 | $1.16 | $1.21 | $1.13 | $1.16 | $1.16 | 11,974 |
| 2022-09-06 | $1.21 | $1.25 | $1.12 | $1.12 | $1.12 | 134,042 |
| 2022-09-02 | $1.33 | $1.33 | $1.21 | $1.21 | $1.21 | 66,111 |
| 2022-09-01 | $1.21 | $1.25 | $1.21 | $1.24 | $1.24 | 18,369 |
| 2022-08-31 | $1.23 | $1.26 | $1.20 | $1.26 | $1.26 | 13,318 |
| 2022-08-30 | $1.26 | $1.26 | $1.21 | $1.21 | $1.21 | 31,936 |
| 2022-08-29 | $1.27 | $1.29 | $1.23 | $1.26 | $1.26 | 10,945 |
| 2022-08-26 | $1.32 | $1.35 | $1.23 | $1.28 | $1.28 | 48,937 |
| 2022-08-25 | $1.22 | $1.30 | $1.22 | $1.30 | $1.30 | 13,949 |
| 2022-08-24 | $1.21 | $1.29 | $1.21 | $1.27 | $1.27 | 17,823 |
| 2022-08-23 | $1.27 | $1.31 | $1.07 | $1.24 | $1.24 | 51,231 |
| 2022-08-22 | $1.32 | $1.32 | $1.15 | $1.21 | $1.21 | 125,868 |
| 2022-08-19 | $1.29 | $1.33 | $1.26 | $1.27 | $1.27 | 22,807 |
| 2022-08-18 | $1.42 | $1.42 | $1.31 | $1.34 | $1.34 | 20,651 |
| 2022-08-17 | $1.36 | $1.42 | $1.32 | $1.34 | $1.34 | 13,789 |
| 2022-08-16 | $1.64 | $1.64 | $1.37 | $1.45 | $1.45 | 112,533 |
| 2022-08-15 | $1.51 | $1.67 | $1.51 | $1.57 | $1.57 | 52,600 |
| 2022-08-12 | $1.57 | $1.60 | $1.54 | $1.54 | $1.54 | 17,988 |
| 2022-08-11 | $1.61 | $1.61 | $1.58 | $1.60 | $1.60 | 27,379 |
| 2022-08-10 | $1.56 | $1.60 | $1.51 | $1.54 | $1.54 | 11,323 |
| 2022-08-09 | $1.58 | $1.58 | $1.50 | $1.53 | $1.53 | 17,047 |
| 2022-08-08 | $1.35 | $1.58 | $1.33 | $1.58 | $1.58 | 81,423 |
| 2022-08-05 | $1.33 | $1.34 | $1.29 | $1.34 | $1.34 | 71,779 |
| 2022-08-04 | $1.34 | $1.34 | $1.31 | $1.33 | $1.33 | 11,795 |
| 2022-08-03 | $1.34 | $1.34 | $1.28 | $1.30 | $1.30 | 21,139 |
| 2022-08-02 | $1.30 | $1.34 | $1.28 | $1.34 | $1.34 | 16,018 |
| 2022-08-01 | $1.28 | $1.34 | $1.28 | $1.28 | $1.28 | 7,095 |
| 2022-07-29 | $1.31 | $1.34 | $1.30 | $1.33 | $1.33 | 6,428 |
| 2022-07-28 | $1.33 | $1.34 | $1.30 | $1.31 | $1.31 | 30,004 |
| 2022-07-27 | $1.25 | $1.35 | $1.25 | $1.30 | $1.30 | 23,755 |
| 2022-07-26 | $1.31 | $1.33 | $1.26 | $1.26 | $1.26 | 19,821 |
| 2022-07-25 | $1.32 | $1.32 | $1.24 | $1.32 | $1.32 | 18,783 |
| 2022-07-22 | $1.30 | $1.32 | $1.30 | $1.30 | $1.30 | 7,813 |
| 2022-07-21 | $1.33 | $1.33 | $1.30 | $1.30 | $1.30 | 21,731 |
| 2022-07-20 | $1.32 | $1.38 | $1.30 | $1.32 | $1.32 | 19,276 |
| 2022-07-19 | $1.36 | $1.39 | $1.30 | $1.31 | $1.31 | 34,427 |
| 2022-07-18 | $1.31 | $1.39 | $1.30 | $1.37 | $1.37 | 18,453 |
| 2022-07-15 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 5,295 |
| 2022-07-14 | $1.25 | $1.32 | $1.25 | $1.32 | $1.32 | 6,905 |
| 2022-07-13 | $1.27 | $1.27 | $1.25 | $1.27 | $1.27 | 20,286 |
| 2022-07-12 | $1.22 | $1.31 | $1.21 | $1.29 | $1.29 | 55,107 |
| 2022-07-11 | $1.25 | $1.26 | $1.18 | $1.23 | $1.23 | 8,902 |
| 2022-07-08 | $1.25 | $1.26 | $1.19 | $1.26 | $1.26 | 31,994 |
| 2022-07-07 | $1.35 | $1.35 | $1.18 | $1.23 | $1.23 | 74,392 |
| 2022-07-06 | $1.29 | $1.33 | $1.25 | $1.30 | $1.30 | 29,984 |
| 2022-07-05 | $1.39 | $1.39 | $1.29 | $1.37 | $1.37 | 63,692 |
| 2022-07-01 | $1.30 | $1.38 | $1.30 | $1.38 | $1.38 | 3,414 |
| 2022-06-30 | $1.31 | $1.37 | $1.31 | $1.37 | $1.37 | 2,253 |
| 2022-06-29 | $1.34 | $1.40 | $1.32 | $1.40 | $1.40 | 13,882 |
| 2022-06-28 | $1.45 | $1.45 | $1.35 | $1.39 | $1.39 | 3,201 |
| 2022-06-27 | $1.32 | $1.40 | $1.32 | $1.38 | $1.38 | 7,283 |
| 2022-06-24 | $1.34 | $1.38 | $1.30 | $1.33 | $1.33 | 32,520 |
| 2022-06-23 | $1.45 | $1.45 | $1.34 | $1.35 | $1.35 | 55,169 |
| 2022-06-22 | $1.40 | $1.41 | $1.35 | $1.35 | $1.35 | 33,104 |
| 2022-06-21 | $1.51 | $1.51 | $1.38 | $1.43 | $1.43 | 8,334 |
| 2022-06-17 | $1.43 | $1.45 | $1.39 | $1.41 | $1.41 | 13,472 |
| 2022-06-16 | $1.42 | $1.49 | $1.42 | $1.43 | $1.43 | 15,782 |
| 2022-06-15 | $1.59 | $1.59 | $1.48 | $1.48 | $1.48 | 66,586 |
| 2022-06-14 | $1.50 | $1.57 | $1.50 | $1.57 | $1.57 | 28,132 |
| 2022-06-13 | $1.50 | $1.54 | $1.50 | $1.53 | $1.53 | 20,758 |
| 2022-06-10 | $1.55 | $1.55 | $1.51 | $1.53 | $1.53 | 3,467 |
| 2022-06-09 | $1.58 | $1.58 | $1.54 | $1.57 | $1.57 | 5,975 |
| 2022-06-08 | $1.56 | $1.57 | $1.53 | $1.56 | $1.56 | 16,839 |
| 2022-06-07 | $1.60 | $1.60 | $1.57 | $1.57 | $1.57 | 2,153 |
| 2022-06-06 | $1.56 | $1.58 | $1.54 | $1.56 | $1.56 | 31,812 |
| 2022-06-03 | $1.53 | $1.60 | $1.53 | $1.57 | $1.57 | 8,128 |
| 2022-06-02 | $1.65 | $1.65 | $1.59 | $1.60 | $1.60 | 21,360 |
| 2022-06-01 | $1.61 | $1.65 | $1.57 | $1.60 | $1.60 | 13,666 |
| 2022-05-31 | $1.60 | $1.67 | $1.60 | $1.61 | $1.61 | 32,795 |
| 2022-05-27 | $1.55 | $1.56 | $1.54 | $1.54 | $1.54 | 6,460 |
| 2022-05-26 | $1.57 | $1.57 | $1.50 | $1.53 | $1.53 | 4,213 |
| 2022-05-25 | $1.58 | $1.58 | $1.50 | $1.51 | $1.51 | 11,914 |
| 2022-05-24 | $1.56 | $1.57 | $1.52 | $1.56 | $1.56 | 25,152 |
| 2022-05-23 | $1.58 | $1.59 | $1.55 | $1.55 | $1.55 | 6,440 |
| 2022-05-20 | $1.66 | $1.66 | $1.51 | $1.56 | $1.56 | 12,007 |
| 2022-05-19 | $1.56 | $1.63 | $1.56 | $1.59 | $1.59 | 11,008 |
| 2022-05-18 | $1.62 | $1.63 | $1.50 | $1.52 | $1.52 | 58,455 |
| 2022-05-17 | $1.80 | $1.80 | $1.61 | $1.61 | $1.61 | 26,265 |
| 2022-05-16 | $1.72 | $1.75 | $1.61 | $1.75 | $1.75 | 51,737 |
| 2022-05-13 | $1.57 | $1.64 | $1.57 | $1.62 | $1.62 | 25,487 |
| 2022-05-12 | $1.60 | $1.65 | $1.50 | $1.55 | $1.55 | 29,155 |
| 2022-05-11 | $1.62 | $1.74 | $1.62 | $1.63 | $1.63 | 18,262 |
| 2022-05-10 | $1.57 | $1.70 | $1.57 | $1.66 | $1.66 | 23,990 |
| 2022-05-09 | $1.68 | $1.69 | $1.55 | $1.61 | $1.61 | 77,239 |
| 2022-05-06 | $1.68 | $1.72 | $1.68 | $1.69 | $1.69 | 42,732 |
| 2022-05-05 | $1.78 | $1.80 | $1.72 | $1.73 | $1.73 | 14,186 |
| 2022-05-04 | $1.85 | $1.88 | $1.76 | $1.80 | $1.80 | 25,090 |
| 2022-05-03 | $1.64 | $1.82 | $1.64 | $1.82 | $1.82 | 98,973 |
| 2022-05-02 | $1.72 | $1.85 | $1.64 | $1.67 | $1.67 | 188,179 |
| 2022-04-29 | $1.89 | $1.94 | $1.81 | $1.82 | $1.82 | 34,211 |
| 2022-04-28 | $1.87 | $1.99 | $1.81 | $1.95 | $1.95 | 34,626 |
| 2022-04-27 | $1.97 | $2.08 | $1.85 | $1.87 | $1.87 | 113,293 |
| 2022-04-26 | $2.05 | $2.10 | $1.92 | $1.97 | $1.97 | 50,728 |
| 2022-04-25 | $2.10 | $2.12 | $2.03 | $2.09 | $2.09 | 68,875 |
| 2022-04-22 | $2.13 | $2.19 | $2.11 | $2.11 | $2.11 | 61,755 |
| 2022-04-21 | $2.18 | $2.23 | $2.12 | $2.16 | $2.16 | 35,124 |
| 2022-04-20 | $2.20 | $2.29 | $2.15 | $2.18 | $2.18 | 110,154 |
| 2022-04-19 | $2.22 | $2.32 | $2.20 | $2.26 | $2.26 | 31,131 |
| 2022-04-18 | $2.27 | $2.35 | $2.25 | $2.26 | $2.26 | 67,345 |
| 2022-04-14 | $2.36 | $2.41 | $2.31 | $2.35 | $2.35 | 77,047 |
| 2022-04-13 | $2.26 | $2.41 | $2.25 | $2.40 | $2.40 | 73,336 |
| 2022-04-12 | $2.22 | $2.37 | $2.22 | $2.29 | $2.29 | 137,487 |
| 2022-04-11 | $2.19 | $2.25 | $2.10 | $2.24 | $2.24 | 77,129 |
| 2022-04-08 | $2.10 | $2.22 | $2.06 | $2.18 | $2.18 | 67,676 |
| 2022-04-07 | $2.17 | $2.22 | $2.10 | $2.11 | $2.11 | 159,541 |
| 2022-04-06 | $2.34 | $2.34 | $2.18 | $2.25 | $2.25 | 182,798 |
| 2022-04-05 | $2.35 | $2.35 | $2.22 | $2.29 | $2.29 | 177,621 |
| 2022-04-04 | $2.38 | $2.39 | $2.23 | $2.32 | $2.32 | 299,648 |
| 2022-04-01 | $2.40 | $2.45 | $2.30 | $2.34 | $2.34 | 125,126 |
| 2022-03-31 | $2.32 | $2.41 | $2.30 | $2.40 | $2.40 | 89,224 |
| 2022-03-30 | $2.43 | $2.51 | $2.33 | $2.37 | $2.37 | 380,481 |
| 2022-03-29 | $2.28 | $2.44 | $2.25 | $2.39 | $2.39 | 275,807 |
| 2022-03-28 | $2.33 | $2.35 | $2.23 | $2.30 | $2.30 | 246,713 |
| 2022-03-25 | $2.41 | $2.41 | $2.26 | $2.32 | $2.32 | 645,218 |
| 2022-03-24 | $2.22 | $2.49 | $2.14 | $2.45 | $2.45 | 4,837,138 |
| 2022-03-23 | $3.33 | $3.60 | $3.22 | $3.36 | $3.36 | 89,913 |
| 2022-03-22 | $3.26 | $3.57 | $3.25 | $3.30 | $3.30 | 136,801 |
| 2022-03-21 | $3.40 | $3.54 | $3.30 | $3.37 | $3.37 | 34,363 |
| 2022-03-18 | $3.69 | $3.69 | $3.33 | $3.39 | $3.39 | 49,027 |
| 2022-03-17 | $3.28 | $3.45 | $3.25 | $3.39 | $3.39 | 36,990 |
| 2022-03-16 | $3.16 | $3.29 | $3.16 | $3.22 | $3.22 | 17,266 |
| 2022-03-15 | $3.25 | $3.25 | $3.10 | $3.16 | $3.16 | 15,331 |
| 2022-03-14 | $3.10 | $3.21 | $3.10 | $3.14 | $3.14 | 14,286 |
| 2022-03-11 | $3.28 | $3.28 | $3.17 | $3.17 | $3.17 | 11,173 |
| 2022-03-10 | $3.30 | $3.30 | $3.20 | $3.25 | $3.25 | 29,545 |
| 2022-03-09 | $3.36 | $3.38 | $3.12 | $3.36 | $3.36 | 71,097 |
| 2022-03-08 | $3.24 | $3.37 | $3.13 | $3.22 | $3.22 | 51,999 |
| 2022-03-07 | $3.22 | $3.36 | $3.08 | $3.21 | $3.21 | 89,911 |
| 2022-03-04 | $3.48 | $3.53 | $3.38 | $3.38 | $3.38 | 17,129 |
| 2022-03-03 | $3.54 | $3.64 | $3.47 | $3.49 | $3.49 | 10,865 |
| 2022-03-02 | $3.66 | $3.66 | $3.50 | $3.56 | $3.56 | 15,551 |
| 2022-03-01 | $3.74 | $3.78 | $3.50 | $3.51 | $3.51 | 25,351 |
| 2022-02-28 | $3.45 | $3.69 | $3.45 | $3.58 | $3.58 | 27,685 |
| 2022-02-25 | $3.50 | $3.73 | $3.50 | $3.64 | $3.64 | 21,070 |
| 2022-02-24 | $3.36 | $3.66 | $3.24 | $3.66 | $3.66 | 49,889 |
| 2022-02-23 | $3.79 | $3.85 | $3.64 | $3.69 | $3.69 | 32,248 |
| 2022-02-22 | $3.61 | $3.96 | $3.61 | $3.80 | $3.80 | 53,294 |
| 2022-02-18 | $3.61 | $3.63 | $3.50 | $3.55 | $3.55 | 19,708 |
| 2022-02-17 | $3.66 | $3.75 | $3.55 | $3.63 | $3.63 | 32,309 |
| 2022-02-16 | $3.82 | $4.02 | $3.77 | $3.82 | $3.82 | 28,564 |
| 2022-02-15 | $3.71 | $3.94 | $3.71 | $3.89 | $3.89 | 38,961 |
| 2022-02-14 | $3.84 | $3.84 | $3.64 | $3.76 | $3.76 | 90,985 |
| 2022-02-11 | $4.16 | $4.16 | $3.88 | $4.07 | $4.07 | 87,699 |
| 2022-02-10 | $4.22 | $4.29 | $4.00 | $4.13 | $4.13 | 124,027 |
| 2022-02-09 | $4.12 | $4.26 | $3.95 | $4.12 | $4.12 | 131,145 |
| 2022-02-08 | $4.14 | $4.25 | $3.84 | $4.03 | $4.03 | 100,216 |
| 2022-02-07 | $4.13 | $4.26 | $4.03 | $4.26 | $4.26 | 194,430 |
| 2022-02-04 | $3.34 | $4.05 | $3.33 | $3.98 | $3.98 | 468,043 |
| 2022-02-03 | $3.15 | $3.37 | $3.15 | $3.34 | $3.34 | 41,172 |
| 2022-02-02 | $3.35 | $3.43 | $3.18 | $3.19 | $3.19 | 38,707 |
| 2022-02-01 | $3.15 | $3.33 | $3.12 | $3.26 | $3.26 | 54,167 |
| 2022-01-31 | $2.98 | $3.18 | $2.97 | $3.07 | $3.07 | 27,932 |
| 2022-01-28 | $2.97 | $3.06 | $2.93 | $3.01 | $3.01 | 25,518 |
| 2022-01-27 | $3.11 | $3.14 | $2.98 | $3.03 | $3.03 | 29,443 |
| 2022-01-26 | $3.07 | $3.18 | $3.01 | $3.12 | $3.12 | 39,094 |
| 2022-01-25 | $2.97 | $3.08 | $2.91 | $2.97 | $2.97 | 26,442 |
| 2022-01-24 | $3.06 | $3.11 | $2.84 | $3.03 | $3.03 | 82,530 |
| 2022-01-21 | $3.10 | $3.15 | $3.05 | $3.06 | $3.06 | 90,327 |
| 2022-01-20 | $3.15 | $3.20 | $3.10 | $3.10 | $3.10 | 39,732 |
| 2022-01-19 | $3.22 | $3.40 | $3.15 | $3.21 | $3.21 | 89,989 |
| 2022-01-18 | $3.34 | $3.34 | $3.13 | $3.15 | $3.15 | 89,478 |
| 2022-01-14 | $3.35 | $3.42 | $3.30 | $3.32 | $3.32 | 57,126 |
| 2022-01-13 | $3.57 | $3.57 | $3.33 | $3.35 | $3.35 | 134,222 |
| 2022-01-12 | $3.55 | $3.55 | $3.40 | $3.40 | $3.40 | 87,287 |
| 2022-01-11 | $3.51 | $3.55 | $3.45 | $3.54 | $3.54 | 39,296 |
| 2022-01-10 | $3.72 | $3.72 | $3.46 | $3.50 | $3.50 | 63,457 |
| 2022-01-07 | $3.70 | $3.70 | $3.63 | $3.66 | $3.66 | 49,379 |
| 2022-01-06 | $3.70 | $3.85 | $3.66 | $3.70 | $3.70 | 41,269 |
| 2022-01-05 | $3.66 | $3.92 | $3.58 | $3.62 | $3.62 | 215,318 |
| 2022-01-04 | $3.45 | $3.49 | $3.38 | $3.40 | $3.40 | 48,086 |
| 2022-01-03 | $3.50 | $3.55 | $3.42 | $3.45 | $3.45 | 24,258 |
| 2021-12-31 | $3.49 | $3.55 | $3.46 | $3.50 | $3.50 | 25,067 |
| 2021-12-30 | $3.44 | $3.58 | $3.42 | $3.49 | $3.49 | 67,805 |
| 2021-12-29 | $3.57 | $3.66 | $3.37 | $3.52 | $3.52 | 104,588 |
| 2021-12-28 | $3.43 | $3.54 | $3.40 | $3.43 | $3.43 | 51,538 |
| 2021-12-27 | $3.90 | $3.90 | $3.62 | $3.63 | $3.63 | 21,129 |
| 2021-12-23 | $3.65 | $3.87 | $3.53 | $3.71 | $3.71 | 40,418 |
| 2021-12-22 | $3.55 | $3.67 | $3.50 | $3.60 | $3.60 | 11,668 |
| 2021-12-21 | $3.63 | $3.70 | $3.50 | $3.51 | $3.51 | 58,601 |
| 2021-12-20 | $3.67 | $3.67 | $3.50 | $3.56 | $3.56 | 23,527 |
| 2021-12-17 | $3.76 | $3.76 | $3.60 | $3.70 | $3.70 | 37,148 |
| 2021-12-16 | $3.75 | $3.80 | $3.62 | $3.77 | $3.77 | 25,529 |
| 2021-12-15 | $3.45 | $3.75 | $3.45 | $3.61 | $3.61 | 75,988 |
| 2021-12-14 | $3.74 | $3.88 | $3.50 | $3.52 | $3.52 | 99,395 |
| 2021-12-13 | $4.26 | $4.26 | $3.85 | $3.91 | $3.91 | 78,653 |
| 2021-12-10 | $4.26 | $4.30 | $4.18 | $4.25 | $4.25 | 124,430 |
| 2021-12-09 | $4.12 | $4.26 | $4.09 | $4.20 | $4.20 | 109,220 |
| 2021-12-08 | $4.00 | $4.11 | $3.97 | $4.07 | $4.07 | 44,470 |
| 2021-12-07 | $3.94 | $4.07 | $3.87 | $3.97 | $3.97 | 82,356 |
| 2021-12-06 | $3.76 | $4.06 | $3.76 | $3.96 | $3.96 | 377,688 |
| 2021-12-03 | $3.20 | $3.55 | $3.20 | $3.45 | $3.45 | 142,519 |
| 2021-12-02 | $3.25 | $3.25 | $3.04 | $3.17 | $3.17 | 53,081 |
| 2021-12-01 | $3.42 | $3.52 | $3.21 | $3.27 | $3.27 | 43,155 |
| 2021-11-30 | $3.42 | $3.47 | $3.27 | $3.37 | $3.37 | 49,927 |
| 2021-11-29 | $3.49 | $3.59 | $3.37 | $3.43 | $3.43 | 73,406 |
| 2021-11-26 | $3.55 | $3.60 | $3.38 | $3.47 | $3.47 | 21,281 |
| 2021-11-24 | $3.33 | $3.60 | $3.26 | $3.56 | $3.56 | 56,974 |
| 2021-11-23 | $3.65 | $3.71 | $3.26 | $3.38 | $3.38 | 119,842 |
| 2021-11-22 | $3.75 | $3.77 | $3.56 | $3.63 | $3.63 | 70,565 |
| 2021-11-19 | $3.72 | $3.80 | $3.61 | $3.78 | $3.78 | 74,610 |
| 2021-11-18 | $3.81 | $3.92 | $3.61 | $3.68 | $3.68 | 109,724 |
| 2021-11-17 | $3.94 | $3.96 | $3.80 | $3.82 | $3.82 | 89,455 |
| 2021-11-16 | $4.04 | $4.09 | $3.88 | $3.94 | $3.94 | 154,414 |
| 2021-11-15 | $4.00 | $4.13 | $3.72 | $3.92 | $3.92 | 312,063 |
| 2021-11-12 | $4.07 | $4.26 | $4.03 | $4.22 | $4.22 | 167,853 |
| 2021-11-11 | $4.04 | $4.15 | $4.00 | $4.06 | $4.06 | 41,168 |
| 2021-11-10 | $4.08 | $4.15 | $4.05 | $4.05 | $4.05 | 31,211 |
| 2021-11-09 | $4.16 | $4.19 | $4.05 | $4.12 | $4.12 | 59,785 |
| 2021-11-08 | $4.16 | $4.25 | $4.08 | $4.13 | $4.13 | 94,842 |
| 2021-11-05 | $4.23 | $4.23 | $4.11 | $4.15 | $4.15 | 46,861 |
| 2021-11-04 | $4.26 | $4.26 | $4.12 | $4.20 | $4.20 | 99,847 |
| 2021-11-03 | $4.24 | $4.26 | $4.17 | $4.22 | $4.22 | 133,164 |
| 2021-11-02 | $4.20 | $4.27 | $4.15 | $4.26 | $4.26 | 124,632 |
| 2021-11-01 | $4.30 | $4.33 | $4.10 | $4.20 | $4.20 | 436,778 |
| 2021-10-29 | $4.25 | $4.25 | $4.08 | $4.20 | $4.20 | 149,596 |
| 2021-10-28 | $4.13 | $4.27 | $4.10 | $4.25 | $4.25 | 417,860 |
| 2021-10-27 | $4.08 | $4.14 | $4.03 | $4.09 | $4.09 | 120,706 |
| 2021-10-26 | $4.13 | $4.15 | $4.04 | $4.08 | $4.08 | 175,623 |
| 2021-10-25 | $4.16 | $4.20 | $4.05 | $4.11 | $4.11 | 139,824 |
| 2021-10-22 | $4.26 | $4.27 | $4.05 | $4.12 | $4.12 | 314,917 |
| 2021-10-21 | $3.99 | $4.26 | $3.90 | $4.25 | $4.25 | 2,069,177 |
| 2021-10-20 | $5.35 | $5.38 | $4.95 | $5.01 | $5.01 | 86,560 |
| 2021-10-19 | $5.62 | $5.62 | $5.36 | $5.38 | $5.38 | 17,508 |
| 2021-10-18 | $5.86 | $5.86 | $5.39 | $5.55 | $5.55 | 23,644 |
| 2021-10-15 | $5.51 | $5.51 | $5.40 | $5.46 | $5.46 | 20,825 |
| 2021-10-14 | $5.49 | $5.69 | $5.49 | $5.50 | $5.50 | 7,187 |
| 2021-10-13 | $5.67 | $5.76 | $5.43 | $5.58 | $5.58 | 50,516 |
| 2021-10-12 | $5.63 | $5.80 | $5.40 | $5.76 | $5.76 | 74,228 |
| 2021-10-11 | $5.15 | $5.57 | $5.15 | $5.33 | $5.33 | 25,203 |
| 2021-10-08 | $5.40 | $5.45 | $5.30 | $5.35 | $5.35 | 22,506 |
| 2021-10-07 | $5.65 | $5.74 | $5.37 | $5.41 | $5.41 | 32,604 |
| 2021-10-06 | $5.55 | $5.75 | $5.41 | $5.65 | $5.65 | 93,275 |
| 2021-10-05 | $5.85 | $5.85 | $5.33 | $5.41 | $5.41 | 42,420 |
| 2021-10-04 | $6.36 | $6.93 | $5.93 | $6.03 | $6.03 | 256,483 |
| 2021-10-01 | $5.00 | $5.90 | $4.98 | $5.90 | $5.90 | 106,324 |
| 2021-09-30 | $4.58 | $4.97 | $4.58 | $4.94 | $4.94 | 33,969 |
| 2021-09-29 | $4.61 | $4.62 | $4.44 | $4.44 | $4.44 | 18,256 |
| 2021-09-28 | $4.96 | $4.96 | $4.57 | $4.65 | $4.65 | 16,217 |
| 2021-09-27 | $4.80 | $5.00 | $4.56 | $4.98 | $4.98 | 43,075 |
| 2021-09-24 | $4.66 | $4.68 | $4.50 | $4.67 | $4.67 | 12,399 |
| 2021-09-23 | $4.40 | $4.76 | $4.40 | $4.65 | $4.65 | 48,296 |
| 2021-09-22 | $4.10 | $4.40 | $4.10 | $4.39 | $4.39 | 12,765 |
| 2021-09-21 | $4.03 | $4.21 | $4.03 | $4.08 | $4.08 | 11,561 |
| 2021-09-20 | $4.25 | $4.30 | $3.93 | $3.99 | $3.99 | 76,273 |
| 2021-09-17 | $4.73 | $4.73 | $4.25 | $4.34 | $4.34 | 30,853 |
| 2021-09-16 | $4.31 | $4.55 | $4.31 | $4.45 | $4.45 | 19,348 |
| 2021-09-15 | $4.46 | $4.51 | $4.27 | $4.31 | $4.31 | 15,283 |
| 2021-09-14 | $4.43 | $4.66 | $4.33 | $4.33 | $4.33 | 41,590 |
| 2021-09-13 | $4.34 | $4.58 | $4.34 | $4.58 | $4.58 | 15,266 |
| 2021-09-10 | $4.63 | $4.63 | $4.31 | $4.46 | $4.46 | 46,903 |
| 2021-09-09 | $4.63 | $4.70 | $4.59 | $4.65 | $4.65 | 31,282 |
| 2021-09-08 | $4.90 | $4.90 | $4.65 | $4.70 | $4.70 | 17,725 |
| 2021-09-07 | $4.81 | $4.82 | $4.65 | $4.78 | $4.78 | 22,430 |
| 2021-09-03 | $4.79 | $4.90 | $4.79 | $4.89 | $4.89 | 18,604 |
| 2021-09-02 | $4.92 | $4.93 | $4.80 | $4.87 | $4.87 | 18,949 |
| 2021-09-01 | $4.89 | $4.90 | $4.77 | $4.80 | $4.80 | 21,170 |
| 2021-08-31 | $4.99 | $5.00 | $4.86 | $4.93 | $4.93 | 7,517 |
| 2021-08-30 | $4.93 | $4.98 | $4.85 | $4.90 | $4.90 | 7,750 |
| 2021-08-27 | $4.95 | $5.04 | $4.91 | $5.00 | $5.00 | 3,200 |
| 2021-08-26 | $4.90 | $5.11 | $4.85 | $4.86 | $4.86 | 15,511 |
| 2021-08-25 | $4.80 | $4.90 | $4.76 | $4.90 | $4.90 | 21,155 |
| 2021-08-24 | $4.83 | $4.96 | $4.81 | $4.85 | $4.85 | 15,777 |
| 2021-08-23 | $5.03 | $5.03 | $4.84 | $4.91 | $4.91 | 34,320 |
| 2021-08-20 | $4.88 | $4.88 | $4.68 | $4.83 | $4.83 | 38,262 |
| 2021-08-19 | $5.11 | $5.13 | $4.64 | $4.90 | $4.90 | 131,506 |
| 2021-08-18 | $5.00 | $5.40 | $5.00 | $5.24 | $5.24 | 44,087 |
| 2021-08-17 | $5.40 | $5.50 | $5.17 | $5.27 | $5.27 | 84,892 |
| 2021-08-16 | $5.51 | $5.64 | $5.40 | $5.45 | $5.45 | 36,882 |
| 2021-08-13 | $5.78 | $5.84 | $5.60 | $5.69 | $5.69 | 28,020 |
| 2021-08-12 | $6.32 | $6.40 | $5.62 | $5.80 | $5.80 | 91,960 |
| 2021-08-11 | $6.35 | $6.35 | $6.17 | $6.35 | $6.35 | 35,571 |
| 2021-08-10 | $6.50 | $6.53 | $6.25 | $6.26 | $6.26 | 25,712 |
| 2021-08-09 | $6.40 | $6.45 | $6.15 | $6.40 | $6.40 | 25,360 |
| 2021-08-06 | $6.08 | $6.21 | $5.83 | $6.10 | $6.10 | 23,343 |
| 2021-08-05 | $6.01 | $6.23 | $5.82 | $5.96 | $5.96 | 28,718 |
| 2021-08-04 | $5.75 | $6.06 | $5.70 | $6.06 | $6.06 | 43,803 |
| 2021-08-03 | $5.90 | $5.93 | $5.72 | $5.73 | $5.73 | 18,684 |
| 2021-08-02 | $5.86 | $5.86 | $5.62 | $5.79 | $5.79 | 18,791 |
| 2021-07-30 | $5.77 | $5.85 | $5.55 | $5.76 | $5.76 | 13,531 |
| 2021-07-29 | $6.20 | $6.20 | $5.82 | $5.89 | $5.89 | 11,746 |
| 2021-07-28 | $6.05 | $6.05 | $5.61 | $5.98 | $5.98 | 32,611 |
| 2021-07-27 | $5.48 | $5.48 | $5.30 | $5.48 | $5.48 | 17,496 |
| 2021-07-26 | $5.50 | $5.62 | $5.50 | $5.55 | $5.55 | 7,563 |
| 2021-07-23 | $5.75 | $5.84 | $5.40 | $5.60 | $5.60 | 20,746 |
| 2021-07-22 | $5.93 | $5.93 | $5.70 | $5.79 | $5.79 | 8,000 |
| 2021-07-21 | $5.45 | $5.91 | $5.45 | $5.88 | $5.88 | 17,815 |
| 2021-07-20 | $5.45 | $5.50 | $5.36 | $5.45 | $5.45 | 13,449 |
| 2021-07-19 | $5.67 | $5.68 | $5.27 | $5.47 | $5.47 | 34,866 |
| 2021-07-16 | $6.00 | $6.00 | $5.87 | $5.90 | $5.90 | 13,353 |
| 2021-07-15 | $5.95 | $6.13 | $5.88 | $6.04 | $6.04 | 19,339 |
| 2021-07-14 | $6.48 | $6.59 | $6.07 | $6.20 | $6.20 | 35,998 |
| 2021-07-13 | $6.78 | $6.78 | $6.48 | $6.50 | $6.50 | 25,834 |
| 2021-07-12 | $7.19 | $7.19 | $6.72 | $6.78 | $6.78 | 19,730 |
| 2021-07-09 | $7.10 | $7.50 | $6.89 | $6.93 | $6.93 | 51,869 |
| 2021-07-08 | $6.50 | $7.19 | $6.50 | $6.86 | $6.86 | 45,173 |
| 2021-07-07 | $8.00 | $8.10 | $6.50 | $7.14 | $7.14 | 125,740 |
| 2021-07-06 | $8.04 | $8.15 | $7.45 | $7.50 | $7.50 | 93,385 |
| 2021-07-02 | $7.04 | $8.00 | $6.99 | $8.00 | $8.00 | 80,441 |
| 2021-07-01 | $7.06 | $7.20 | $6.86 | $7.20 | $7.20 | 39,046 |
| 2021-06-30 | $6.11 | $6.70 | $6.11 | $6.67 | $6.67 | 78,246 |
| 2021-06-29 | $5.85 | $5.95 | $5.82 | $5.85 | $5.85 | 11,763 |
| 2021-06-28 | $5.66 | $5.99 | $5.66 | $5.87 | $5.87 | 5,531 |
| 2021-06-25 | $5.89 | $5.96 | $5.83 | $5.90 | $5.90 | 6,369 |
| 2021-06-24 | $6.10 | $6.10 | $5.88 | $5.88 | $5.88 | 7,663 |
| 2021-06-23 | $5.50 | $6.11 | $5.50 | $6.00 | $6.00 | 29,078 |
| 2021-06-22 | $5.50 | $5.60 | $5.35 | $5.60 | $5.60 | 10,121 |
| 2021-06-21 | $5.83 | $6.03 | $5.35 | $5.39 | $5.39 | 17,019 |
| 2021-06-18 | $5.75 | $5.75 | $5.51 | $5.55 | $5.55 | 25,707 |
| 2021-06-17 | $5.88 | $6.00 | $5.77 | $5.87 | $5.87 | 9,842 |
| 2021-06-16 | $5.50 | $6.07 | $5.50 | $6.00 | $6.00 | 49,471 |
| 2021-06-15 | $5.54 | $5.57 | $5.35 | $5.51 | $5.51 | 9,044 |
| 2021-06-14 | $5.48 | $5.65 | $5.43 | $5.53 | $5.53 | 23,081 |
| 2021-06-11 | $5.49 | $5.50 | $5.30 | $5.35 | $5.35 | 16,140 |
| 2021-06-10 | $5.41 | $5.55 | $5.34 | $5.47 | $5.47 | 15,217 |
| 2021-06-09 | $5.40 | $5.46 | $5.33 | $5.40 | $5.40 | 12,683 |
| 2021-06-08 | $5.37 | $5.40 | $5.26 | $5.37 | $5.37 | 10,280 |
| 2021-06-07 | $5.32 | $5.38 | $5.22 | $5.33 | $5.33 | 30,325 |
| 2021-06-04 | $5.48 | $5.49 | $5.35 | $5.38 | $5.38 | 10,129 |
| 2021-06-03 | $5.48 | $5.55 | $5.37 | $5.48 | $5.48 | 11,962 |
| 2021-06-02 | $5.47 | $5.70 | $5.44 | $5.59 | $5.59 | 29,914 |
| 2021-06-01 | $5.24 | $5.49 | $5.24 | $5.32 | $5.32 | 15,009 |
| 2021-05-28 | $5.28 | $5.42 | $5.18 | $5.26 | $5.26 | 40,252 |
| 2021-05-27 | $5.05 | $5.31 | $5.05 | $5.24 | $5.24 | 16,286 |
| 2021-05-26 | $5.15 | $5.19 | $4.99 | $5.04 | $5.04 | 18,884 |
| 2021-05-25 | $5.34 | $5.40 | $5.26 | $5.26 | $5.26 | 20,541 |
| 2021-05-24 | $5.45 | $5.68 | $5.45 | $5.54 | $5.54 | 9,159 |
| 2021-05-21 | $5.45 | $5.50 | $5.36 | $5.50 | $5.50 | 14,509 |
| 2021-05-20 | $5.51 | $5.68 | $5.36 | $5.41 | $5.41 | 8,544 |
| 2021-05-19 | $5.72 | $5.77 | $5.41 | $5.54 | $5.54 | 25,254 |
| 2021-05-18 | $5.48 | $6.12 | $5.48 | $5.84 | $5.84 | 76,480 |
| 2021-05-17 | $5.37 | $5.45 | $4.96 | $5.27 | $5.27 | 18,480 |
| 2021-05-14 | $4.72 | $5.44 | $4.72 | $5.42 | $5.42 | 28,314 |
| 2021-05-13 | $4.02 | $4.65 | $4.02 | $4.52 | $4.52 | 32,110 |
| 2021-05-12 | $4.54 | $4.55 | $4.35 | $4.35 | $4.35 | 84,020 |
| 2021-05-11 | $4.25 | $4.72 | $4.21 | $4.64 | $4.64 | 45,436 |
| 2021-05-10 | $5.24 | $5.24 | $4.62 | $4.62 | $4.62 | 26,118 |
| 2021-05-07 | $4.95 | $4.99 | $4.92 | $4.96 | $4.96 | 13,666 |
| 2021-05-06 | $5.08 | $5.08 | $4.95 | $4.96 | $4.96 | 44,517 |
| 2021-05-05 | $5.42 | $5.44 | $5.21 | $5.27 | $5.27 | 58,746 |
| 2021-05-04 | $5.94 | $5.94 | $5.36 | $5.48 | $5.48 | 21,056 |
| 2021-05-03 | $6.02 | $6.02 | $5.60 | $5.61 | $5.61 | 47,862 |
| 2021-04-30 | $5.72 | $5.83 | $5.70 | $5.75 | $5.75 | 6,709 |
| 2021-04-29 | $5.90 | $5.90 | $5.72 | $5.82 | $5.82 | 7,988 |
| 2021-04-28 | $5.72 | $5.88 | $5.72 | $5.80 | $5.80 | 17,923 |
| 2021-04-27 | $5.76 | $5.84 | $5.70 | $5.84 | $5.84 | 34,677 |
| 2021-04-26 | $5.91 | $5.96 | $5.78 | $5.86 | $5.86 | 10,944 |
| 2021-04-23 | $5.67 | $5.99 | $5.61 | $5.96 | $5.96 | 12,105 |
| 2021-04-22 | $5.50 | $5.76 | $5.50 | $5.67 | $5.67 | 7,765 |
| 2021-04-21 | $5.45 | $5.66 | $5.32 | $5.54 | $5.54 | 81,579 |
| 2021-04-20 | $5.75 | $5.78 | $5.32 | $5.44 | $5.44 | 35,792 |
| 2021-04-19 | $6.57 | $6.57 | $5.79 | $5.86 | $5.86 | 31,206 |
| 2021-04-16 | $5.89 | $6.22 | $5.82 | $6.22 | $6.22 | 17,438 |
| 2021-04-15 | $6.12 | $6.12 | $5.90 | $5.91 | $5.91 | 55,102 |
| 2021-04-14 | $6.36 | $6.36 | $6.01 | $6.01 | $6.01 | 34,086 |
| 2021-04-13 | $6.00 | $6.45 | $6.00 | $6.30 | $6.30 | 23,530 |
| 2021-04-12 | $7.23 | $7.23 | $6.38 | $6.38 | $6.38 | 53,386 |
| 2021-04-09 | $7.20 | $7.36 | $7.20 | $7.23 | $7.23 | 14,635 |
| 2021-04-08 | $7.50 | $7.54 | $7.17 | $7.19 | $7.19 | 36,548 |
| 2021-04-07 | $7.98 | $7.98 | $7.15 | $7.29 | $7.29 | 66,215 |
| 2021-04-06 | $7.04 | $8.32 | $7.01 | $7.93 | $7.93 | 204,969 |
| 2021-04-05 | $6.48 | $7.04 | $6.25 | $6.90 | $6.90 | 82,859 |
| 2021-04-01 | $6.30 | $6.35 | $6.09 | $6.35 | $6.35 | 20,617 |
| 2021-03-31 | $5.95 | $6.13 | $5.93 | $6.12 | $6.12 | 36,500 |
| 2021-03-30 | $5.75 | $6.30 | $5.75 | $5.93 | $5.93 | 31,547 |
| 2021-03-29 | $5.79 | $6.11 | $5.79 | $5.94 | $5.94 | 6,044 |
| 2021-03-26 | $1.98 | $1.99 | $1.90 | $1.90 | $5.70 | 44,715 |
| 2021-03-25 | $1.78 | $2.06 | $1.77 | $1.92 | $5.76 | 47,834 |
| 2021-03-24 | $2.03 | $2.04 | $1.85 | $1.90 | $5.70 | 43,486 |
| 2021-03-23 | $2.12 | $2.15 | $1.98 | $2.00 | $6.00 | 24,252 |
| 2021-03-22 | $2.04 | $2.16 | $2.03 | $2.12 | $6.37 | 26,023 |
| 2021-03-19 | $1.89 | $2.10 | $1.84 | $2.10 | $6.30 | 50,255 |
| 2021-03-18 | $1.99 | $2.00 | $1.89 | $1.92 | $5.76 | 43,571 |
| 2021-03-17 | $2.00 | $2.08 | $1.94 | $1.97 | $5.92 | 64,157 |
| 2021-03-16 | $2.30 | $2.30 | $2.05 | $2.08 | $6.23 | 38,706 |
| 2021-03-15 | $2.39 | $2.39 | $2.16 | $2.29 | $6.88 | 55,115 |
| 2021-03-12 | $2.36 | $2.39 | $2.24 | $2.36 | $7.08 | 38,654 |
| 2021-03-11 | $2.38 | $2.42 | $2.30 | $2.39 | $7.18 | 31,579 |
| 2021-03-10 | $2.31 | $2.44 | $2.15 | $2.30 | $6.90 | 79,748 |
| 2021-03-09 | $2.03 | $2.27 | $1.91 | $2.23 | $6.69 | 54,330 |
| 2021-03-08 | $1.92 | $2.06 | $1.88 | $1.93 | $5.78 | 70,962 |
| 2021-03-05 | $1.94 | $1.95 | $1.65 | $1.92 | $5.76 | 169,045 |
| 2021-03-04 | $2.16 | $2.16 | $1.81 | $1.95 | $5.86 | 174,944 |
| 2021-03-03 | $2.44 | $2.44 | $2.19 | $2.21 | $6.63 | 46,296 |
| 2021-03-02 | $2.46 | $2.49 | $2.34 | $2.36 | $7.08 | 80,382 |
| 2021-03-01 | $2.32 | $2.53 | $2.32 | $2.50 | $7.50 | 113,143 |
| 2021-02-26 | $2.39 | $2.40 | $2.24 | $2.33 | $6.98 | 103,876 |
| 2021-02-25 | $2.54 | $2.57 | $2.41 | $2.53 | $7.59 | 115,635 |
| 2021-02-24 | $2.61 | $2.63 | $2.41 | $2.53 | $7.59 | 115,635 |
| 2021-02-23 | $2.58 | $2.65 | $2.30 | $2.56 | $7.68 | 203,950 |
| 2021-02-22 | $2.80 | $2.94 | $2.65 | $2.68 | $8.04 | 83,764 |
| 2021-02-19 | $2.82 | $2.87 | $2.70 | $2.84 | $8.52 | 70,649 |
| 2021-02-18 | $2.74 | $2.81 | $2.60 | $2.78 | $8.34 | 102,537 |
| 2021-02-17 | $2.83 | $2.83 | $2.65 | $2.78 | $8.34 | 102,830 |
| 2021-02-16 | $2.91 | $2.95 | $2.79 | $2.84 | $8.52 | 160,631 |
| 2021-02-12 | $3.02 | $3.03 | $2.87 | $2.95 | $8.84 | 75,771 |
| 2021-02-11 | $2.83 | $2.98 | $2.81 | $2.97 | $8.91 | 133,028 |
| 2021-02-10 | $3.12 | $3.14 | $2.76 | $3.02 | $9.06 | 186,764 |
| 2021-02-09 | $3.01 | $3.15 | $2.94 | $3.02 | $9.06 | 186,764 |
| 2021-02-08 | $2.72 | $3.01 | $2.71 | $3.01 | $9.03 | 178,745 |
| 2021-02-05 | $2.54 | $2.69 | $2.54 | $2.63 | $7.89 | 95,869 |
| 2021-02-04 | $2.61 | $2.62 | $2.52 | $2.52 | $7.56 | 84,540 |
| 2021-02-03 | $2.65 | $2.65 | $2.52 | $2.57 | $7.71 | 125,171 |
| 2021-02-02 | $2.69 | $2.69 | $2.50 | $2.60 | $7.81 | 131,302 |
| 2021-02-01 | $2.42 | $2.63 | $2.42 | $2.63 | $7.89 | 137,924 |
| 2021-01-29 | $2.47 | $2.64 | $2.38 | $2.46 | $7.38 | 123,311 |
| 2021-01-28 | $2.51 | $2.51 | $2.24 | $2.38 | $7.14 | 217,057 |
| 2021-01-27 | $2.71 | $2.76 | $2.52 | $2.52 | $7.56 | 219,148 |
| 2021-01-26 | $2.78 | $2.92 | $2.47 | $2.85 | $8.55 | 387,392 |
| 2021-01-25 | $3.23 | $3.26 | $2.63 | $2.83 | $8.49 | 739,783 |
| 2021-01-22 | $3.36 | $3.44 | $3.12 | $3.29 | $9.87 | 241,227 |
| 2021-01-21 | $3.42 | $3.64 | $3.20 | $3.41 | $10.23 | 566,377 |
| 2021-01-20 | $2.80 | $3.25 | $2.77 | $3.24 | $9.72 | 297,842 |
| 2021-01-19 | $2.81 | $2.81 | $2.50 | $2.75 | $8.25 | 416,183 |
| 2021-01-15 | $2.72 | $2.72 | $2.39 | $2.47 | $7.41 | 294,194 |
| 2021-01-14 | $2.80 | $2.92 | $2.35 | $2.61 | $7.83 | 701,396 |
| 2021-01-13 | $2.59 | $2.74 | $2.47 | $2.70 | $8.10 | 535,693 |
| 2021-01-12 | $2.06 | $2.36 | $1.93 | $2.35 | $7.06 | 664,635 |
| 2021-01-11 | $1.70 | $2.05 | $1.60 | $1.96 | $5.88 | 792,306 |
| 2021-01-08 | $1.55 | $1.58 | $1.43 | $1.58 | $4.74 | 193,907 |
| 2021-01-07 | $1.52 | $1.56 | $1.48 | $1.51 | $4.53 | 104,305 |
| 2021-01-06 | $1.54 | $1.57 | $1.43 | $1.44 | $4.32 | 145,146 |
| 2021-01-05 | $1.31 | $1.50 | $1.31 | $1.48 | $4.44 | 91,731 |
| 2021-01-04 | $1.30 | $1.32 | $1.26 | $1.29 | $3.87 | 18,439 |
| 2020-12-31 | $1.25 | $1.27 | $1.22 | $1.27 | $3.81 | 8,588 |
| 2020-12-30 | $1.25 | $1.26 | $1.21 | $1.22 | $3.66 | 6,846 |
| 2020-12-29 | $1.28 | $1.31 | $1.24 | $1.26 | $3.77 | 44,038 |
| 2020-12-28 | $1.34 | $1.60 | $1.30 | $1.42 | $4.25 | 34,355 |
| 2020-12-24 | $1.28 | $1.34 | $1.28 | $1.30 | $3.89 | 9,744 |
| 2020-12-23 | $1.10 | $1.27 | $1.10 | $1.24 | $3.72 | 7,349 |
| 2020-12-22 | $1.25 | $1.25 | $1.14 | $1.14 | $3.41 | 14,449 |
| 2020-12-21 | $1.25 | $1.26 | $1.22 | $1.25 | $3.75 | 13,402 |
| 2020-12-18 | $1.34 | $1.34 | $1.27 | $1.29 | $3.87 | 31,288 |
| 2020-12-17 | $1.34 | $1.35 | $1.27 | $1.31 | $3.93 | 5,324 |
| 2020-12-16 | $1.22 | $1.36 | $1.22 | $1.33 | $3.99 | 1,786 |
| 2020-12-15 | $1.38 | $1.39 | $1.31 | $1.32 | $3.96 | 8,779 |
| 2020-12-14 | $1.41 | $1.41 | $1.33 | $1.35 | $4.05 | 72,445 |
| 2020-12-11 | $1.40 | $1.42 | $1.37 | $1.40 | $4.20 | 7,745 |
| 2020-12-10 | $1.44 | $1.48 | $1.41 | $1.44 | $4.31 | 13,348 |
| 2020-12-09 | $1.40 | $1.51 | $1.40 | $1.44 | $4.32 | 63,212 |
| 2020-12-08 | $1.32 | $1.36 | $1.31 | $1.36 | $4.08 | 3,333 |
| 2020-12-07 | $1.45 | $1.45 | $1.34 | $1.34 | $4.02 | 5,730 |
| 2020-12-04 | $1.31 | $1.36 | $1.31 | $1.34 | $4.02 | 4,874 |
| 2020-12-03 | $1.34 | $1.34 | $1.28 | $1.30 | $3.89 | 1,197 |
| 2020-12-02 | $1.22 | $1.32 | $1.16 | $1.32 | $3.96 | 4,892 |
| 2020-12-01 | $1.30 | $1.36 | $1.25 | $1.25 | $3.75 | 3,924 |
| 2020-11-30 | $1.48 | $1.48 | $1.36 | $1.39 | $4.18 | 7,525 |
| 2020-11-27 | $1.40 | $1.45 | $1.40 | $1.45 | $4.35 | 7,915 |
| 2020-11-25 | $1.44 | $1.44 | $1.35 | $1.37 | $4.11 | 3,474 |
| 2020-11-24 | $1.64 | $1.64 | $1.37 | $1.40 | $4.20 | 19,450 |
| 2020-11-23 | $1.58 | $1.58 | $1.41 | $1.56 | $4.68 | 8,672 |
| 2020-11-20 | $1.38 | $1.46 | $1.37 | $1.46 | $4.38 | 10,214 |
| 2020-11-19 | $1.34 | $1.38 | $1.26 | $1.34 | $4.01 | 7,867 |
| 2020-11-18 | $1.31 | $1.34 | $1.23 | $1.23 | $3.68 | 15,950 |
| 2020-11-17 | $0.95 | $1.19 | $0.95 | $1.19 | $3.57 | 4,627 |
| 2020-11-16 | $0.82 | $0.89 | $0.82 | $0.89 | $2.67 | 2,035 |
| 2020-11-13 | $0.84 | $0.84 | $0.84 | $0.84 | $2.53 | 1,055 |
| 2020-11-12 | $0.82 | $0.83 | $0.82 | $0.83 | $2.50 | 499 |
| 2020-11-11 | $0.81 | $0.83 | $0.81 | $0.83 | $2.50 | 5,314 |
| 2020-11-10 | $0.85 | $0.85 | $0.85 | $0.85 | $2.55 | 3 |
| 2020-11-09 | $0.85 | $0.85 | $0.85 | $0.85 | $2.55 | 516 |
| 2020-11-06 | $0.86 | $0.91 | $0.85 | $0.91 | $2.73 | 10,566 |
| 2020-11-05 | $0.86 | $0.89 | $0.86 | $0.89 | $2.67 | 412 |
| 2020-11-04 | $0.82 | $0.91 | $0.82 | $0.88 | $2.64 | 11,282 |
| 2020-11-03 | $0.93 | $0.93 | $0.82 | $0.82 | $2.47 | 3,916 |
| 2020-11-02 | $1.07 | $1.07 | $0.90 | $0.90 | $2.70 | 5,371 |
| 2020-10-30 | $0.91 | $0.91 | $0.91 | $0.91 | $2.73 | 1,833 |
| 2020-10-29 | $0.89 | $0.92 | $0.89 | $0.92 | $2.76 | 1,724 |
| 2020-10-28 | $0.85 | $0.88 | $0.83 | $0.83 | $2.49 | 2,556 |
| 2020-10-27 | $0.90 | $0.94 | $0.88 | $0.94 | $2.83 | 6,633 |
| 2020-10-26 | $0.89 | $0.90 | $0.85 | $0.86 | $2.59 | 5,016 |
| 2020-10-23 | $0.77 | $0.93 | $0.77 | $0.93 | $2.78 | 11,699 |
| 2020-10-22 | $0.74 | $0.75 | $0.74 | $0.75 | $2.25 | 2,166 |
| 2020-10-21 | $0.72 | $0.73 | $0.71 | $0.71 | $2.14 | 3,999 |
| 2020-10-20 | $0.75 | $0.75 | $0.70 | $0.71 | $2.14 | 5,999 |
| 2020-10-19 | $0.75 | $0.78 | $0.73 | $0.73 | $2.20 | 9,713 |
| 2020-10-16 | $0.71 | $0.71 | $0.70 | $0.70 | $2.10 | 2,333 |
| 2020-10-15 | $0.66 | $0.66 | $0.65 | $0.65 | $1.96 | 6,999 |
| 2020-10-14 | $0.65 | $0.65 | $0.65 | $0.65 | $1.95 | 1,716 |
| 2020-10-13 | $0.63 | $0.68 | $0.62 | $0.64 | $1.93 | 10,727 |
| 2020-10-12 | $0.61 | $0.61 | $0.61 | $0.61 | $1.82 | 0 |
| 2020-10-09 | $0.61 | $0.61 | $0.59 | $0.61 | $1.82 | 2,833 |
| 2020-10-08 | $0.60 | $0.60 | $0.60 | $0.60 | $1.80 | 0 |
| 2020-10-07 | $0.62 | $0.62 | $0.60 | $0.60 | $1.80 | 4,016 |
| 2020-10-06 | $0.56 | $0.56 | $0.55 | $0.55 | $1.66 | 666 |
| 2020-10-05 | $0.56 | $0.57 | $0.56 | $0.57 | $1.71 | 6,333 |
| 2020-10-02 | $0.50 | $0.50 | $0.49 | $0.49 | $1.48 | 10,766 |
| 2020-10-01 | $0.58 | $0.59 | $0.55 | $0.56 | $1.67 | 8,483 |
| 2020-09-30 | $0.50 | $0.58 | $0.50 | $0.58 | $1.73 | 12,359 |
| 2020-09-29 | $0.48 | $0.51 | $0.47 | $0.51 | $1.52 | 2,646 |
| 2020-09-28 | $0.56 | $0.56 | $0.50 | $0.50 | $1.50 | 10,066 |
| 2020-09-25 | $0.48 | $0.53 | $0.48 | $0.53 | $1.58 | 18,199 |
| 2020-09-24 | $0.38 | $0.38 | $0.38 | $0.38 | $1.15 | 0 |
| 2020-09-23 | $0.38 | $0.38 | $0.38 | $0.38 | $1.15 | 1,833 |
| 2020-09-22 | $0.35 | $0.35 | $0.35 | $0.35 | $1.05 | 1,666 |
| 2020-09-21 | $0.35 | $0.35 | $0.35 | $0.35 | $1.05 | 0 |
| 2020-09-18 | $0.35 | $0.35 | $0.35 | $0.35 | $1.05 | 0 |
| 2020-09-17 | $0.37 | $0.37 | $0.35 | $0.35 | $1.05 | 2,133 |
| 2020-09-16 | $0.36 | $0.36 | $0.36 | $0.36 | $1.09 | 999 |
| 2020-09-15 | $0.35 | $0.35 | $0.35 | $0.35 | $1.04 | 0 |
| 2020-09-14 | $0.35 | $0.35 | $0.35 | $0.35 | $1.04 | 0 |
| 2020-09-11 | $0.35 | $0.35 | $0.35 | $0.35 | $1.04 | 0 |
| 2020-09-10 | $0.35 | $0.35 | $0.35 | $0.35 | $1.04 | 7,915 |
| 2020-09-09 | $0.36 | $0.36 | $0.35 | $0.35 | $1.05 | 713 |
| 2020-09-08 | $0.34 | $0.34 | $0.34 | $0.34 | $1.01 | 1,666 |
| 2020-09-04 | $0.34 | $0.34 | $0.34 | $0.34 | $1.01 | 1,168 |
| 2020-09-03 | $0.44 | $0.44 | $0.37 | $0.37 | $1.11 | 4,502 |
| 2020-09-02 | $0.44 | $0.47 | $0.39 | $0.47 | $1.40 | 10,003 |
| 2020-09-01 | $0.32 | $0.32 | $0.32 | $0.32 | $0.97 | 46 |
| 2020-08-31 | $0.33 | $0.33 | $0.33 | $0.33 | $0.99 | 106 |
| 2020-08-28 | $0.28 | $0.28 | $0.28 | $0.28 | $0.85 | 0 |
| 2020-08-27 | $0.28 | $0.28 | $0.28 | $0.28 | $0.85 | 1,666 |
| 2020-08-26 | $0.27 | $0.27 | $0.27 | $0.27 | $0.81 | 1,166 |
| 2020-08-25 | $0.30 | $0.30 | $0.30 | $0.30 | $0.90 | 0 |
| 2020-08-24 | $0.30 | $0.30 | $0.28 | $0.30 | $0.90 | 3,316 |
| 2020-08-21 | $0.27 | $0.28 | $0.27 | $0.28 | $0.83 | 4,566 |
| 2020-08-20 | $0.28 | $0.28 | $0.28 | $0.28 | $0.83 | 0 |
| 2020-08-19 | $0.28 | $0.28 | $0.28 | $0.28 | $0.83 | 0 |
| 2020-08-18 | $0.28 | $0.28 | $0.28 | $0.28 | $0.83 | 66 |
| 2020-08-17 | $0.23 | $0.23 | $0.23 | $0.23 | $0.68 | 0 |
| 2020-08-14 | $0.23 | $0.23 | $0.23 | $0.23 | $0.68 | 0 |
| 2020-08-13 | $0.23 | $0.23 | $0.23 | $0.23 | $0.68 | 0 |
| 2020-08-12 | $0.23 | $0.23 | $0.23 | $0.23 | $0.68 | 0 |
| 2020-08-11 | $0.23 | $0.23 | $0.23 | $0.23 | $0.68 | 0 |
| 2020-08-10 | $0.23 | $0.23 | $0.23 | $0.23 | $0.68 | 0 |
| 2020-08-07 | $0.23 | $0.23 | $0.23 | $0.23 | $0.68 | 666 |
| 2020-08-06 | $0.23 | $0.23 | $0.23 | $0.23 | $0.69 | 0 |
| 2020-08-05 | $0.23 | $0.23 | $0.23 | $0.23 | $0.69 | 0 |
| 2020-08-04 | $0.23 | $0.23 | $0.23 | $0.23 | $0.69 | 0 |
| 2020-08-03 | $0.23 | $0.23 | $0.23 | $0.23 | $0.69 | 0 |
| 2020-07-31 | $0.23 | $0.23 | $0.23 | $0.23 | $0.69 | 166 |
| 2020-07-30 | $0.22 | $0.22 | $0.22 | $0.22 | $0.67 | 0 |
| 2020-07-29 | $0.22 | $0.22 | $0.22 | $0.22 | $0.67 | 0 |
| 2020-07-28 | $0.22 | $0.22 | $0.22 | $0.22 | $0.67 | 1,166 |
| 2020-07-27 | $0.25 | $0.25 | $0.25 | $0.25 | $0.74 | 0 |
| 2020-07-24 | $0.25 | $0.25 | $0.25 | $0.25 | $0.74 | 0 |
| 2020-07-23 | $0.25 | $0.25 | $0.25 | $0.25 | $0.74 | 833 |
| 2020-07-22 | $0.25 | $0.25 | $0.25 | $0.25 | $0.74 | 0 |
| 2020-07-20 | $0.25 | $0.25 | $0.25 | $0.25 | $0.74 | 833 |
| 2020-07-15 | $0.26 | $0.26 | $0.26 | $0.26 | $0.77 | 1,666 |
| 2020-07-02 | $0.27 | $0.27 | $0.27 | $0.27 | $0.82 | 66 |
| 2020-06-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.72 | 0 |
| 2020-06-19 | $0.24 | $0.24 | $0.24 | $0.24 | $0.72 | 6 |
| 2020-06-12 | $0.24 | $0.24 | $0.24 | $0.24 | $0.72 | 6 |
| 2020-06-08 | $0.24 | $0.24 | $0.24 | $0.24 | $0.72 | 6,666 |
| 2020-05-27 | $0.19 | $0.19 | $0.19 | $0.19 | $0.57 | 999 |
| 2020-05-26 | $0.20 | $0.20 | $0.20 | $0.20 | $0.59 | 166 |
| 2020-05-19 | $0.18 | $0.18 | $0.18 | $0.18 | $0.54 | 0 |
| 2020-05-15 | $0.18 | $0.18 | $0.18 | $0.18 | $0.54 | 33 |
| 2020-04-21 | $0.22 | $0.22 | $0.22 | $0.22 | $0.65 | 833 |
| 2020-04-17 | $0.21 | $0.21 | $0.21 | $0.21 | $0.63 | 333 |
| 2020-04-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.59 | 183 |
| 2020-04-14 | $0.19 | $0.19 | $0.19 | $0.19 | $0.57 | 666 |
| 2020-03-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.54 | 6,333 |
| 2020-03-25 | $0.18 | $0.18 | $0.18 | $0.18 | $0.54 | 333 |
| 2020-03-24 | $0.19 | $0.19 | $0.19 | $0.19 | $0.56 | 833 |
| 2020-03-17 | $0.21 | $0.21 | $0.21 | $0.21 | $0.64 | 333 |
| 2020-03-12 | $0.24 | $0.24 | $0.24 | $0.24 | $0.71 | 116 |
| 2020-03-10 | $0.29 | $0.29 | $0.29 | $0.29 | $0.86 | 833 |
| 2020-03-09 | $0.29 | $0.29 | $0.29 | $0.29 | $0.87 | 1,166 |
| 2020-03-04 | $0.34 | $0.34 | $0.34 | $0.34 | $1.02 | 999 |
| 2020-02-28 | $0.31 | $0.32 | $0.30 | $0.30 | $0.90 | 1,966 |
| 2020-02-27 | $0.32 | $0.32 | $0.32 | $0.32 | $0.96 | 333 |
| 2020-02-26 | $0.35 | $0.35 | $0.35 | $0.35 | $1.04 | 666 |
| 2020-02-25 | $0.36 | $0.36 | $0.36 | $0.36 | $1.07 | 333 |
| 2020-02-24 | $0.38 | $0.39 | $0.37 | $0.37 | $1.10 | 5,966 |
| 2020-02-12 | $0.46 | $0.47 | $0.44 | $0.47 | $1.41 | 5,079 |
| 2020-02-10 | $0.49 | $0.49 | $0.48 | $0.48 | $1.45 | 5,066 |
| 2020-02-07 | $0.52 | $0.52 | $0.42 | $0.49 | $1.47 | 18,666 |
| 2020-02-04 | $0.31 | $0.31 | $0.31 | $0.31 | $0.93 | 666 |
| 2020-01-24 | $0.38 | $0.38 | $0.38 | $0.38 | $1.13 | 2,666 |
| 2020-01-22 | $0.36 | $0.36 | $0.36 | $0.36 | $1.08 | 166 |
| 2020-01-21 | $0.35 | $0.35 | $0.35 | $0.35 | $1.05 | 4,999 |
| 2020-01-13 | $0.35 | $0.35 | $0.35 | $0.35 | $1.06 | 833 |
| 2020-01-09 | $0.34 | $0.34 | $0.34 | $0.34 | $1.02 | 4,333 |
| 2020-01-06 | $0.35 | $0.35 | $0.35 | $0.35 | $1.04 | 349 |
| 2020-01-03 | $0.37 | $0.37 | $0.37 | $0.37 | $1.10 | 1,528 |
| 2019-12-19 | $0.36 | $0.36 | $0.36 | $0.36 | $1.09 | 499 |
| 2019-12-17 | $0.37 | $0.37 | $0.37 | $0.37 | $1.11 | 6,666 |
| 2019-12-06 | $0.37 | $0.39 | $0.37 | $0.39 | $1.16 | 1,133 |
| 2019-12-02 | $0.39 | $0.39 | $0.39 | $0.39 | $1.18 | 133 |
| 2019-11-29 | $0.35 | $0.35 | $0.35 | $0.35 | $1.05 | 666 |
| 2019-11-07 | $0.34 | $0.34 | $0.34 | $0.34 | $1.02 | 244 |
| 2019-11-05 | $0.34 | $0.34 | $0.34 | $0.34 | $1.03 | 19 |
| 2019-10-30 | $0.34 | $0.34 | $0.34 | $0.34 | $1.03 | 2,599 |
| 2019-10-28 | $0.35 | $0.35 | $0.35 | $0.35 | $1.04 | 249 |
| 2019-10-25 | $0.35 | $0.35 | $0.35 | $0.35 | $1.05 | 33 |
| 2019-10-15 | $0.35 | $0.35 | $0.35 | $0.35 | $1.04 | 333 |
| 2019-10-07 | $0.34 | $0.34 | $0.34 | $0.34 | $1.03 | 833 |
| 2019-10-03 | $0.34 | $0.34 | $0.34 | $0.34 | $1.02 | 19 |
| 2019-10-02 | $0.34 | $0.34 | $0.34 | $0.34 | $1.02 | 1,666 |
| 2019-09-30 | $0.38 | $0.38 | $0.38 | $0.38 | $1.13 | 166 |
| 2019-09-25 | $0.41 | $0.41 | $0.41 | $0.41 | $1.23 | 2,499 |
| 2019-09-19 | $0.31 | $0.31 | $0.31 | $0.31 | $0.94 | 333 |
| 2019-08-26 | $0.33 | $0.33 | $0.33 | $0.33 | $0.99 | 333 |
| 2019-08-20 | $0.33 | $0.33 | $0.33 | $0.33 | $0.99 | 333 |
| 2019-08-07 | $0.34 | $0.34 | $0.34 | $0.34 | $1.01 | 816 |
| 2019-07-02 | $0.43 | $0.43 | $0.43 | $0.43 | $1.29 | 833 |
| 2019-06-20 | $0.36 | $0.36 | $0.36 | $0.36 | $1.08 | 2,333 |
| 2019-06-19 | $0.36 | $0.36 | $0.36 | $0.36 | $1.08 | 333 |
| 2019-06-18 | $0.36 | $0.36 | $0.36 | $0.36 | $1.07 | 333 |
| 2019-06-12 | $0.35 | $0.35 | $0.35 | $0.35 | $1.05 | 166 |
| 2019-06-07 | $0.37 | $0.37 | $0.37 | $0.37 | $1.10 | 666 |
| 2019-06-05 | $0.37 | $0.38 | $0.37 | $0.38 | $1.13 | 66 |
| 2019-06-04 | $0.38 | $0.38 | $0.38 | $0.38 | $1.13 | 166 |
| 2019-05-31 | $0.36 | $0.36 | $0.36 | $0.36 | $1.08 | 1,666 |
| 2019-05-29 | $0.36 | $0.36 | $0.36 | $0.36 | $1.07 | 866 |
| 2019-05-28 | $0.40 | $0.40 | $0.40 | $0.40 | $1.21 | 166 |
| 2019-05-15 | $0.41 | $0.41 | $0.41 | $0.41 | $1.23 | 666 |
| 2019-05-14 | $0.41 | $0.41 | $0.41 | $0.41 | $1.22 | 1,380 |
| 2019-05-13 | $0.40 | $0.40 | $0.40 | $0.40 | $1.19 | 66 |
| 2019-05-09 | $0.41 | $0.41 | $0.40 | $0.40 | $1.19 | 1,666 |
| 2019-04-25 | $0.40 | $0.42 | $0.40 | $0.41 | $1.24 | 40,436 |
| 2019-04-24 | $0.38 | $0.39 | $0.38 | $0.39 | $1.17 | 28,883 |
| 2019-04-18 | $0.41 | $0.43 | $0.41 | $0.43 | $1.28 | 28,999 |
| 2019-04-17 | $0.46 | $0.46 | $0.46 | $0.46 | $1.38 | 141 |
| 2019-04-16 | $0.49 | $0.49 | $0.49 | $0.49 | $1.48 | 33 |
| 2019-04-15 | $0.50 | $0.50 | $0.50 | $0.50 | $1.51 | 1,299 |
| 2019-04-12 | $0.52 | $0.52 | $0.52 | $0.52 | $1.56 | 333 |
| 2019-04-05 | $0.54 | $0.54 | $0.53 | $0.53 | $1.60 | 1,499 |
| 2019-04-04 | $0.54 | $0.54 | $0.54 | $0.54 | $1.62 | 36 |
| 2019-04-01 | $0.53 | $0.54 | $0.53 | $0.53 | $1.60 | 99 |
| 2019-03-26 | $0.59 | $0.59 | $0.59 | $0.59 | $1.77 | 166 |
| 2019-03-19 | $0.60 | $0.60 | $0.59 | $0.59 | $1.77 | 66 |
| 2019-03-18 | $0.59 | $0.60 | $0.59 | $0.60 | $1.80 | 833 |
| 2019-03-15 | $0.56 | $0.57 | $0.56 | $0.57 | $1.70 | 1,249 |
| 2019-03-07 | $0.64 | $0.64 | $0.64 | $0.64 | $1.91 | 666 |
| 2019-03-01 | $0.68 | $0.68 | $0.67 | $0.67 | $2.01 | 333 |
| 2019-02-27 | $0.68 | $0.68 | $0.67 | $0.67 | $2.01 | 5,666 |
| 2019-02-25 | $0.66 | $0.66 | $0.66 | $0.66 | $1.98 | 133 |
| 2019-02-22 | $0.64 | $0.64 | $0.64 | $0.64 | $1.92 | 833 |
| 2019-02-19 | $0.65 | $0.67 | $0.65 | $0.66 | $1.99 | 8,166 |
| 2019-02-13 | $0.65 | $0.65 | $0.65 | $0.65 | $1.94 | 2,633 |
| 2019-02-12 | $0.63 | $0.63 | $0.63 | $0.63 | $1.89 | 666 |
| 2019-02-07 | $0.60 | $0.60 | $0.58 | $0.58 | $1.74 | 12,543 |
| 2019-02-01 | $0.57 | $0.58 | $0.56 | $0.57 | $1.71 | 28,966 |
| 2019-01-25 | $0.50 | $0.52 | $0.50 | $0.52 | $1.56 | 433 |
| 2019-01-24 | $0.50 | $0.51 | $0.50 | $0.51 | $1.54 | 966 |
| 2019-01-17 | $0.55 | $0.55 | $0.55 | $0.55 | $1.65 | 666 |
| 2019-01-16 | $0.56 | $0.56 | $0.56 | $0.56 | $1.68 | 265 |
| 2019-01-14 | $0.63 | $0.63 | $0.63 | $0.63 | $1.88 | 23 |
| 2019-01-11 | $0.63 | $0.63 | $0.63 | $0.63 | $1.88 | 83 |
| 2019-01-10 | $0.60 | $0.68 | $0.60 | $0.68 | $2.05 | 2,333 |
| 2019-01-08 | $0.55 | $0.55 | $0.55 | $0.55 | $1.64 | 148 |
| 2019-01-04 | $0.55 | $0.55 | $0.55 | $0.55 | $1.66 | 23 |
| 2019-01-02 | $0.55 | $0.55 | $0.55 | $0.55 | $1.66 | 249 |
| 2018-12-31 | $0.53 | $0.53 | $0.53 | $0.53 | $1.59 | 666 |
| 2018-12-20 | $0.46 | $0.46 | $0.46 | $0.46 | $1.39 | 4,999 |
| 2018-12-19 | $0.48 | $0.48 | $0.48 | $0.48 | $1.44 | 3,333 |
| 2018-12-14 | $0.51 | $0.51 | $0.51 | $0.51 | $1.52 | 3,333 |
| 2018-12-13 | $0.53 | $0.53 | $0.51 | $0.51 | $1.54 | 1,399 |
| 2018-12-10 | $0.55 | $0.55 | $0.54 | $0.55 | $1.64 | 9,373 |
| 2018-12-06 | $0.60 | $0.60 | $0.60 | $0.60 | $1.80 | 333 |
| 2018-11-30 | $0.59 | $0.59 | $0.57 | $0.57 | $1.72 | 2,383 |
| 2018-11-28 | $0.58 | $0.58 | $0.58 | $0.58 | $1.75 | 2,266 |
| 2018-11-19 | $0.70 | $0.70 | $0.68 | $0.69 | $2.08 | 899 |
| 2018-11-16 | $0.74 | $0.74 | $0.70 | $0.71 | $2.12 | 4,072 |
| 2018-11-14 | $0.89 | $0.89 | $0.87 | $0.87 | $2.60 | 133 |
| 2018-11-12 | $0.88 | $0.88 | $0.88 | $0.88 | $2.64 | 1,855 |
| 2018-11-09 | $0.87 | $0.87 | $0.86 | $0.86 | $2.58 | 766 |
| 2018-11-07 | $0.90 | $0.90 | $0.89 | $0.89 | $2.67 | 149 |
| 2018-11-02 | $0.87 | $0.87 | $0.87 | $0.87 | $2.60 | 433 |
| 2018-11-01 | $0.85 | $0.85 | $0.85 | $0.85 | $2.56 | 333 |
| 2018-10-31 | $0.78 | $0.78 | $0.78 | $0.78 | $2.34 | 433 |
| 2018-10-30 | $0.79 | $0.79 | $0.78 | $0.78 | $2.34 | 91 |
| 2018-10-29 | $0.86 | $0.91 | $0.84 | $0.86 | $2.57 | 2,666 |
| 2018-10-26 | $0.73 | $0.73 | $0.73 | $0.73 | $2.18 | 308 |
| 2018-10-25 | $0.72 | $0.72 | $0.72 | $0.72 | $2.16 | 3,483 |
| 2018-10-24 | $0.72 | $0.72 | $0.72 | $0.72 | $2.16 | 3,833 |
| 2018-10-23 | $0.73 | $0.73 | $0.71 | $0.73 | $2.18 | 3,876 |
| 2018-10-19 | $0.82 | $0.82 | $0.82 | $0.82 | $2.46 | 1,333 |
| 2018-10-16 | $0.85 | $0.86 | $0.85 | $0.86 | $2.59 | 666 |
| 2018-10-15 | $0.81 | $0.85 | $0.81 | $0.85 | $2.55 | 4,699 |
| 2018-10-11 | $0.92 | $0.92 | $0.92 | $0.92 | $2.75 | 3,333 |
| 2018-10-05 | $0.92 | $0.92 | $0.92 | $0.92 | $2.75 | 8 |
| 2018-10-04 | $0.94 | $0.94 | $0.92 | $0.92 | $2.75 | 1,661 |
| 2018-10-02 | $0.99 | $0.99 | $0.99 | $0.99 | $2.98 | 333 |
| 2018-10-01 | $1.00 | $1.00 | $1.00 | $1.00 | $2.99 | 10,833 |
| 2018-09-28 | $0.94 | $0.94 | $0.94 | $0.94 | $2.83 | 1,998 |
| 2018-09-19 | $0.95 | $0.95 | $0.95 | $0.95 | $2.84 | 66 |
| 2018-09-13 | $0.93 | $0.93 | $0.93 | $0.93 | $2.80 | 166 |
| 2018-09-12 | $0.92 | $0.92 | $0.92 | $0.92 | $2.76 | 1,266 |
| 2018-09-10 | $0.97 | $0.97 | $0.95 | $0.95 | $2.85 | 166 |
| 2018-09-07 | $0.97 | $0.97 | $0.97 | $0.97 | $2.92 | 66 |
| 2018-09-06 | $1.05 | $1.05 | $1.01 | $1.01 | $3.03 | 133 |
| 2018-09-05 | $1.01 | $1.01 | $1.01 | $1.01 | $3.03 | 79 |
| 2018-09-04 | $1.09 | $1.09 | $1.06 | $1.06 | $3.17 | 71 |
| 2018-08-31 | $1.09 | $1.09 | $1.09 | $1.09 | $3.27 | 1,595 |
| 2018-08-29 | $1.08 | $1.10 | $1.03 | $1.03 | $3.10 | 4,350 |
| 2018-08-28 | $0.88 | $1.01 | $0.88 | $1.01 | $3.03 | 2,583 |
| 2018-08-24 | $0.88 | $0.88 | $0.88 | $0.88 | $2.65 | 58 |
| 2018-08-23 | $0.92 | $0.92 | $0.88 | $0.88 | $2.65 | 10,406 |
| 2018-08-17 | $0.99 | $0.99 | $0.99 | $0.99 | $2.97 | 1,166 |
| 2018-08-16 | $0.96 | $0.96 | $0.95 | $0.95 | $2.86 | 11,923 |
| 2018-08-10 | $1.04 | $1.04 | $1.04 | $1.04 | $3.11 | 66 |
| 2018-08-09 | $1.04 | $1.04 | $1.04 | $1.04 | $3.13 | 666 |
| 2018-08-07 | $1.04 | $1.04 | $1.04 | $1.04 | $3.11 | 33 |
| 2018-08-06 | $1.00 | $1.00 | $1.00 | $1.00 | $3.00 | 12,333 |
| 2018-08-02 | $1.05 | $1.05 | $1.05 | $1.05 | $3.15 | 83 |
| 2018-08-01 | $1.06 | $1.06 | $1.05 | $1.05 | $3.15 | 11,499 |
| 2018-07-30 | $1.09 | $1.09 | $1.09 | $1.09 | $3.28 | 188 |
| 2018-07-27 | $1.18 | $1.18 | $1.18 | $1.18 | $3.54 | 6,666 |
| 2018-07-26 | $1.05 | $1.05 | $1.05 | $1.05 | $3.15 | 3,333 |
| 2018-07-25 | $1.04 | $1.04 | $1.04 | $1.04 | $3.12 | 3,333 |
| 2018-07-24 | $1.03 | $1.03 | $1.03 | $1.03 | $3.10 | 3,333 |
| 2018-07-18 | $1.02 | $1.02 | $1.02 | $1.02 | $3.07 | 49 |
| 2018-07-16 | $1.05 | $1.05 | $1.05 | $1.05 | $3.15 | 249 |
| 2018-07-13 | $1.05 | $1.05 | $1.05 | $1.05 | $3.15 | 473 |
| 2018-07-10 | $1.11 | $1.12 | $1.11 | $1.12 | $3.36 | 461 |
| 2018-07-09 | $1.18 | $1.18 | $1.18 | $1.18 | $3.54 | 1,033 |
| 2018-07-06 | $1.20 | $1.20 | $1.18 | $1.18 | $3.53 | 256 |
| 2018-07-05 | $1.19 | $1.20 | $1.16 | $1.20 | $3.60 | 3,666 |
| 2018-07-03 | $1.20 | $1.20 | $1.20 | $1.20 | $3.61 | 133 |
| 2018-06-20 | $1.32 | $1.33 | $1.31 | $1.31 | $3.94 | 2,083 |
| 2018-06-19 | $1.32 | $1.32 | $1.32 | $1.32 | $3.96 | 1,666 |
| 2018-06-15 | $1.15 | $1.15 | $1.15 | $1.15 | $3.44 | 9,166 |
| 2018-06-14 | $1.01 | $1.21 | $1.01 | $1.21 | $3.63 | 4,036 |
| 2018-06-12 | $1.03 | $1.03 | $1.01 | $1.01 | $3.03 | 3,499 |
| 2018-06-11 | $1.03 | $1.03 | $1.02 | $1.02 | $3.06 | 3,833 |
| 2018-06-06 | $1.03 | $1.03 | $1.03 | $1.03 | $3.10 | 116 |
| 2018-06-05 | $1.09 | $1.09 | $1.08 | $1.08 | $3.24 | 1,666 |
| 2018-06-04 | $1.12 | $1.12 | $1.12 | $1.12 | $3.36 | 333 |
| 2018-06-01 | $1.14 | $1.14 | $1.14 | $1.14 | $3.42 | 28 |
| 2018-05-31 | $1.14 | $1.14 | $1.14 | $1.14 | $3.42 | 666 |
| 2018-05-25 | $1.13 | $1.13 | $1.13 | $1.13 | $3.39 | 1,383 |
| 2018-05-23 | $1.22 | $1.22 | $1.22 | $1.22 | $3.65 | 711 |
| 2018-05-22 | $1.20 | $1.22 | $1.20 | $1.21 | $3.62 | 1,166 |
| 2018-05-21 | $1.20 | $1.20 | $1.20 | $1.20 | $3.60 | 833 |
| 2018-05-18 | $1.21 | $1.23 | $1.20 | $1.23 | $3.69 | 1,549 |
| 2018-05-17 | $1.20 | $1.20 | $1.20 | $1.20 | $3.60 | 333 |
| 2018-05-16 | $1.28 | $1.29 | $1.25 | $1.25 | $3.74 | 4,908 |
| 2018-05-15 | $1.18 | $1.28 | $1.18 | $1.28 | $3.84 | 833 |
| 2018-05-11 | $1.13 | $1.14 | $1.12 | $1.14 | $3.41 | 2,199 |
| 2018-05-10 | $1.05 | $1.05 | $1.00 | $1.02 | $3.06 | 1,066 |
| 2018-05-09 | $1.02 | $1.02 | $1.02 | $1.02 | $3.05 | 316 |
| 2018-05-07 | $1.04 | $1.05 | $1.04 | $1.05 | $3.15 | 399 |
| 2018-05-04 | $1.00 | $1.02 | $1.00 | $1.02 | $3.06 | 133 |
| 2018-05-02 | $1.02 | $1.02 | $1.00 | $1.00 | $3.00 | 343 |
| 2018-05-01 | $1.05 | $1.05 | $1.05 | $1.05 | $3.14 | 266 |
| 2018-04-30 | $1.08 | $1.12 | $1.05 | $1.05 | $3.14 | 7,288 |
| 2018-04-27 | $1.08 | $1.11 | $1.08 | $1.10 | $3.31 | 3,861 |
| 2018-04-24 | $1.07 | $1.07 | $1.07 | $1.07 | $3.20 | 666 |
| 2018-04-23 | $1.06 | $1.06 | $1.06 | $1.06 | $3.18 | 733 |
| 2018-04-19 | $1.02 | $1.03 | $1.02 | $1.03 | $3.09 | 5,166 |
| 2018-04-18 | $1.03 | $1.03 | $1.01 | $1.01 | $3.03 | 1,666 |
| 2018-04-17 | $1.03 | $1.03 | $1.03 | $1.03 | $3.09 | 66 |
| 2018-04-16 | $1.03 | $1.03 | $1.03 | $1.03 | $3.09 | 666 |
| 2018-04-12 | $1.00 | $1.00 | $1.00 | $1.00 | $3.01 | 166 |
| 2018-04-10 | $1.04 | $1.05 | $1.04 | $1.05 | $3.15 | 733 |
| 2018-04-09 | $0.99 | $1.02 | $0.99 | $1.02 | $3.06 | 466 |
| 2018-04-06 | $1.00 | $1.03 | $0.99 | $1.03 | $3.08 | 5,666 |
| 2018-04-05 | $1.15 | $1.16 | $1.15 | $1.15 | $3.45 | 2,074 |
| 2018-04-04 | $1.30 | $1.30 | $1.30 | $1.30 | $3.89 | 666 |
| 2018-03-28 | $1.36 | $1.36 | $1.36 | $1.36 | $4.07 | 833 |
| 2018-03-23 | $1.24 | $1.24 | $1.24 | $1.24 | $3.72 | 1,333 |
| 2018-03-22 | $1.27 | $1.30 | $1.27 | $1.29 | $3.87 | 933 |
| 2018-03-20 | $1.29 | $1.29 | $1.29 | $1.29 | $3.88 | 183 |
| 2018-03-19 | $1.28 | $1.28 | $1.25 | $1.25 | $3.75 | 899 |
| 2018-03-15 | $1.24 | $1.24 | $1.24 | $1.24 | $3.71 | 499 |
| 2018-03-14 | $1.24 | $1.24 | $1.20 | $1.20 | $3.60 | 358 |
| 2018-03-13 | $1.33 | $1.33 | $1.32 | $1.32 | $3.96 | 933 |
| 2018-03-05 | $1.48 | $1.48 | $1.48 | $1.48 | $4.44 | 166 |
| 2018-03-02 | $1.46 | $1.46 | $1.46 | $1.46 | $4.38 | 166 |
| 2018-02-28 | $1.44 | $1.44 | $1.44 | $1.44 | $4.32 | 99 |
| 2018-02-26 | $1.48 | $1.51 | $1.48 | $1.51 | $4.53 | 999 |
| 2018-02-22 | $1.40 | $1.51 | $1.40 | $1.51 | $4.52 | 1,833 |
| 2018-02-21 | $1.42 | $1.43 | $1.41 | $1.41 | $4.24 | 2,999 |
| 2018-02-20 | $1.44 | $1.44 | $1.44 | $1.44 | $4.31 | 999 |
| 2018-02-15 | $1.42 | $1.42 | $1.42 | $1.42 | $4.26 | 2,583 |
| 2018-02-14 | $1.45 | $1.45 | $1.44 | $1.44 | $4.32 | 1,099 |
| 2018-02-09 | $1.53 | $1.53 | $1.53 | $1.53 | $4.58 | 343 |
| 2018-02-08 | $1.57 | $1.57 | $1.55 | $1.55 | $4.66 | 4,999 |
| 2018-02-07 | $1.60 | $1.60 | $1.57 | $1.57 | $4.72 | 624 |
| 2018-02-06 | $1.52 | $1.59 | $1.51 | $1.58 | $4.74 | 14,999 |
| 2018-02-05 | $1.61 | $1.61 | $1.56 | $1.56 | $4.69 | 3,399 |
| 2018-01-30 | $1.63 | $1.64 | $1.63 | $1.64 | $4.91 | 3,333 |
| 2018-01-29 | $1.69 | $1.69 | $1.69 | $1.69 | $5.07 | 2,668 |
| 2018-01-26 | $1.75 | $1.75 | $1.69 | $1.69 | $5.07 | 1,199 |
| 2018-01-24 | $1.71 | $1.71 | $1.71 | $1.71 | $5.13 | 333 |
| 2018-01-23 | $1.65 | $1.65 | $1.65 | $1.65 | $4.95 | 833 |
| 2018-01-19 | $1.73 | $1.73 | $1.66 | $1.69 | $5.07 | 18,699 |
| 2018-01-16 | $1.70 | $1.73 | $1.67 | $1.73 | $5.19 | 2,033 |
| 2018-01-11 | $1.78 | $1.79 | $1.73 | $1.79 | $5.38 | 1,233 |
| 2018-01-09 | $1.88 | $1.89 | $1.88 | $1.89 | $5.67 | 499 |
| 2018-01-08 | $1.79 | $1.79 | $1.79 | $1.79 | $5.36 | 333 |
| 2018-01-05 | $1.68 | $1.68 | $1.68 | $1.68 | $5.03 | 133 |
| 2018-01-04 | $1.62 | $1.62 | $1.62 | $1.62 | $4.85 | 66 |
| 2018-01-03 | $1.64 | $1.64 | $1.64 | $1.64 | $4.91 | 66 |
| 2018-01-02 | $1.60 | $1.60 | $1.60 | $1.60 | $4.80 | 83 |
| 2017-12-29 | $1.56 | $1.60 | $1.56 | $1.60 | $4.81 | 7,333 |
| 2017-12-28 | $1.63 | $1.63 | $1.62 | $1.63 | $4.88 | 2,666 |
| 2017-12-27 | $1.67 | $1.67 | $1.62 | $1.62 | $4.87 | 724 |
| 2017-12-26 | $1.85 | $1.85 | $1.85 | $1.85 | $5.55 | 1,999 |
| 2017-12-20 | $1.64 | $1.64 | $1.64 | $1.64 | $4.92 | 99 |
| 2017-12-13 | $1.66 | $1.66 | $1.66 | $1.66 | $4.97 | 83 |
| 2017-12-12 | $1.70 | $1.70 | $1.69 | $1.69 | $5.07 | 3,666 |
| 2017-12-08 | $1.72 | $1.72 | $1.71 | $1.71 | $5.12 | 1,333 |
| 2017-12-07 | $1.73 | $1.73 | $1.73 | $1.73 | $5.19 | 3,333 |
| 2017-12-05 | $1.83 | $1.83 | $1.83 | $1.83 | $5.50 | 3,333 |
| 2017-12-04 | $1.63 | $1.63 | $1.62 | $1.62 | $4.86 | 166 |
| 2017-12-01 | $1.70 | $1.71 | $1.67 | $1.67 | $5.00 | 3,993 |
| 2017-11-30 | $1.65 | $1.65 | $1.65 | $1.65 | $4.95 | 666 |
| 2017-11-29 | $1.72 | $1.72 | $1.72 | $1.72 | $5.15 | 333 |
| 2017-11-28 | $1.77 | $1.77 | $1.75 | $1.76 | $5.28 | 833 |
| 2017-11-27 | $1.78 | $1.78 | $1.75 | $1.76 | $5.28 | 5,816 |
| 2017-11-24 | $1.81 | $1.81 | $1.81 | $1.81 | $5.44 | 333 |
| 2017-11-20 | $1.80 | $1.80 | $1.71 | $1.80 | $5.40 | 2,433 |
| 2017-11-14 | $2.04 | $2.04 | $2.00 | $2.00 | $6.01 | 1,899 |
| 2017-11-10 | $2.29 | $2.29 | $2.10 | $2.10 | $6.31 | 336 |
| 2017-11-09 | $2.12 | $2.12 | $2.12 | $2.12 | $6.35 | 3,333 |
| 2017-11-03 | $2.01 | $2.01 | $2.01 | $2.01 | $6.03 | 333 |
| 2017-11-02 | $2.07 | $2.07 | $2.03 | $2.03 | $6.09 | 5,366 |
| 2017-11-01 | $2.05 | $2.05 | $2.05 | $2.05 | $6.15 | 333 |
| 2017-10-31 | $2.07 | $2.07 | $2.02 | $2.03 | $6.09 | 7,129 |
| 2017-10-30 | $2.00 | $2.03 | $2.00 | $2.03 | $6.09 | 1,481 |
| 2017-10-27 | $2.04 | $2.04 | $2.04 | $2.04 | $6.13 | 133 |
| 2017-10-26 | $2.10 | $2.10 | $2.10 | $2.10 | $6.29 | 6,666 |
| 2017-10-23 | $2.21 | $2.21 | $2.20 | $2.20 | $6.60 | 3,833 |
| 2017-10-19 | $2.25 | $2.25 | $2.25 | $2.25 | $6.75 | 147 |
| 2017-10-17 | $2.25 | $2.25 | $2.23 | $2.24 | $6.72 | 723 |
| 2017-10-16 | $2.27 | $2.27 | $2.27 | $2.27 | $6.81 | 1,166 |
| 2017-10-13 | $2.35 | $2.35 | $2.35 | $2.35 | $7.04 | 116 |
| 2017-10-12 | $2.38 | $2.38 | $2.38 | $2.38 | $7.14 | 666 |
| 2017-10-11 | $2.43 | $2.43 | $2.38 | $2.38 | $7.14 | 716 |
| 2017-10-10 | $2.40 | $2.41 | $2.36 | $2.36 | $7.09 | 1,849 |
| 2017-10-06 | $2.20 | $2.22 | $2.18 | $2.18 | $6.55 | 1,133 |
| 2017-10-03 | $2.21 | $2.21 | $2.21 | $2.21 | $6.64 | 333 |
| 2017-10-02 | $2.20 | $2.20 | $2.20 | $2.20 | $6.61 | 133 |
| 2017-09-29 | $2.18 | $2.19 | $2.18 | $2.18 | $6.55 | 15,666 |
| 2017-09-28 | $2.10 | $2.15 | $2.10 | $2.13 | $6.39 | 1,066 |
| 2017-09-27 | $2.10 | $2.10 | $2.10 | $2.10 | $6.30 | 333 |
| 2017-09-22 | $2.15 | $2.15 | $2.15 | $2.15 | $6.46 | 16 |
Vicinity Motor Corp (VEV) News Headlines
Recent Vicinity Motor Corp (VEV) News
Similar Companies to Vicinity Motor Corp (VEV) in the Auto Manufacturers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Toyota Motor Corporation | TM | Auto Manufacturers | Consumer Cyclical | 16,400,000 |
| Tata Motors Ltd | TTM | Auto Manufacturers | Consumer Cyclical | 278,230 |
| Ford Motor Company | F | Auto Manufacturers | Consumer Cyclical | 193,000 |
| Honda Motor | HMC | Auto Manufacturers | Consumer Cyclical | 180,000 |
| General Motors Company | GM | Auto Manufacturers | Consumer Cyclical | 166,000 |
| Tesla Inc | TSLA | Auto Manufacturers | Consumer Cyclical | 51,853 |
| NIO Inc | NIO | Auto Manufacturers | Consumer Cyclical | 9,000 |
| XPeng Inc | XPEV | Auto Manufacturers | Consumer Cyclical | 8,000 |
| Ferrari N.V. | RACE | Auto Manufacturers | Consumer Cyclical | 5,927 |
| Niu Technologies | NIU | Auto Manufacturers | Consumer Cyclical | 4,400 |