VIA optronics AG (VIAO) Exchange: NYSE
Data as of Aug. 22, 2025
$0.42 ($-0.03) -6.67%
VIA optronics AG - Daily Information
Click for more stock information on VIA optronics AG.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.50 |
| Previous Close | $0.42 |
| High | $0.54 |
| Low | $0.37 |
| Adjusted Open | $0.50 |
| Previous Adjusted Close | $0.42 |
| Adjusted High | $0.54 |
| Adjusted Low | $0.37 |
About VIA optronics AG (VIAO)
VIA optronics AG
Invest in VIA optronics AG (VIAO)
Historical Stock Data for VIA optronics AG (VIAO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $0.50 | $0.54 | $0.37 | $0.42 | $0.42 | 542,150 |
| 2024-04-11 | $0.52 | $0.60 | $0.45 | $0.45 | $0.45 | 188,171 |
| 2024-04-10 | $0.58 | $0.64 | $0.36 | $0.63 | $0.63 | 1,039,379 |
| 2024-04-09 | $0.95 | $0.95 | $0.86 | $0.90 | $0.90 | 4,272 |
| 2024-04-08 | $0.76 | $0.87 | $0.76 | $0.85 | $0.85 | 14,395 |
| 2024-04-05 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 11,208 |
| 2024-04-04 | $0.82 | $0.82 | $0.78 | $0.82 | $0.82 | 2,062 |
| 2024-04-03 | $0.86 | $0.86 | $0.79 | $0.82 | $0.82 | 3,300 |
| 2024-04-02 | $0.77 | $0.82 | $0.75 | $0.82 | $0.82 | 27,634 |
| 2024-04-01 | $0.83 | $0.83 | $0.77 | $0.77 | $0.77 | 6,600 |
| 2024-03-28 | $0.79 | $0.83 | $0.79 | $0.79 | $0.79 | 1,677 |
| 2024-03-27 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 802 |
| 2024-03-26 | $0.88 | $0.88 | $0.73 | $0.79 | $0.79 | 26,122 |
| 2024-03-25 | $0.94 | $0.94 | $0.80 | $0.82 | $0.82 | 16,715 |
| 2024-03-22 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 1,168 |
| 2024-03-21 | $0.80 | $0.87 | $0.80 | $0.87 | $0.87 | 8,417 |
| 2024-03-20 | $0.96 | $0.96 | $0.81 | $0.87 | $0.87 | 3,939 |
| 2024-03-19 | $0.97 | $0.97 | $0.91 | $0.91 | $0.91 | 1,570 |
| 2024-03-18 | $0.97 | $0.97 | $0.80 | $0.90 | $0.90 | 31,017 |
| 2024-03-15 | $0.86 | $0.91 | $0.86 | $0.91 | $0.91 | 621 |
| 2024-03-14 | $0.83 | $0.88 | $0.83 | $0.88 | $0.88 | 368 |
| 2024-03-13 | $0.83 | $0.92 | $0.83 | $0.92 | $0.92 | 878 |
| 2024-03-12 | $0.92 | $0.97 | $0.85 | $0.85 | $0.85 | 5,973 |
| 2024-03-11 | $0.91 | $0.91 | $0.89 | $0.91 | $0.91 | 3,848 |
| 2024-03-08 | $0.85 | $0.87 | $0.80 | $0.87 | $0.87 | 28,139 |
| 2024-03-07 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 177 |
| 2024-03-06 | $0.85 | $0.91 | $0.84 | $0.87 | $0.87 | 2,534 |
| 2024-03-05 | $0.85 | $0.89 | $0.85 | $0.85 | $0.85 | 1,040 |
| 2024-03-04 | $0.93 | $0.97 | $0.92 | $0.92 | $0.92 | 6,212 |
| 2024-03-01 | $0.81 | $0.88 | $0.81 | $0.88 | $0.88 | 3,890 |
| 2024-02-29 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 416 |
| 2024-02-28 | $0.80 | $0.88 | $0.80 | $0.87 | $0.87 | 19,159 |
| 2024-02-27 | $0.80 | $0.86 | $0.76 | $0.84 | $0.84 | 15,892 |
| 2024-02-26 | $0.94 | $0.94 | $0.90 | $0.93 | $0.93 | 7,226 |
| 2024-02-23 | $0.87 | $0.94 | $0.87 | $0.94 | $0.94 | 10,707 |
| 2024-02-22 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 5,719 |
| 2024-02-21 | $0.82 | $0.86 | $0.82 | $0.86 | $0.86 | 6,545 |
| 2024-02-20 | $0.79 | $0.83 | $0.79 | $0.82 | $0.82 | 6,932 |
| 2024-02-16 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 4,127 |
| 2024-02-15 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 547 |
| 2024-02-14 | $0.83 | $0.83 | $0.76 | $0.76 | $0.76 | 7,933 |
| 2024-02-13 | $0.77 | $0.80 | $0.71 | $0.72 | $0.72 | 19,085 |
| 2024-02-12 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 10,246 |
| 2024-02-09 | $0.81 | $0.83 | $0.78 | $0.79 | $0.79 | 3,585 |
| 2024-02-08 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 13,620 |
| 2024-02-07 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 561 |
| 2024-02-06 | $0.84 | $0.84 | $0.78 | $0.84 | $0.84 | 2,557 |
| 2024-02-05 | $0.78 | $0.81 | $0.78 | $0.81 | $0.81 | 2,513 |
| 2024-02-02 | $0.80 | $0.84 | $0.80 | $0.81 | $0.81 | 4,874 |
| 2024-02-01 | $0.82 | $0.83 | $0.80 | $0.80 | $0.80 | 3,417 |
| 2024-01-31 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 375 |
| 2024-01-30 | $0.78 | $0.81 | $0.78 | $0.81 | $0.81 | 9,424 |
| 2024-01-29 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 5,763 |
| 2024-01-26 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 5,529 |
| 2024-01-25 | $0.78 | $0.81 | $0.78 | $0.79 | $0.79 | 3,051 |
| 2024-01-24 | $0.78 | $0.83 | $0.78 | $0.79 | $0.79 | 3,311 |
| 2024-01-23 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 1,374 |
| 2024-01-22 | $0.80 | $0.82 | $0.78 | $0.82 | $0.82 | 2,135 |
| 2024-01-19 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 9,934 |
| 2024-01-18 | $0.79 | $0.83 | $0.79 | $0.83 | $0.83 | 2,429 |
| 2024-01-17 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 605 |
| 2024-01-16 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 307 |
| 2024-01-12 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 25 |
| 2024-01-11 | $0.79 | $0.84 | $0.79 | $0.80 | $0.80 | 1,131 |
| 2024-01-10 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 488 |
| 2024-01-09 | $0.84 | $0.84 | $0.79 | $0.79 | $0.79 | 1,468 |
| 2024-01-08 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 2,596 |
| 2024-01-05 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 1,381 |
| 2024-01-04 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 2,825 |
| 2024-01-03 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 842 |
| 2024-01-02 | $0.79 | $0.81 | $0.79 | $0.79 | $0.79 | 2,715 |
| 2023-12-29 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 7,641 |
| 2023-12-28 | $0.81 | $0.81 | $0.78 | $0.80 | $0.80 | 5,253 |
| 2023-12-27 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 4,011 |
| 2023-12-26 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 1,965 |
| 2023-12-22 | $0.82 | $0.88 | $0.80 | $0.86 | $0.86 | 7,057 |
| 2023-12-21 | $0.80 | $0.83 | $0.80 | $0.83 | $0.83 | 11,518 |
| 2023-12-20 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 3,358 |
| 2023-12-19 | $0.82 | $0.84 | $0.81 | $0.82 | $0.82 | 12,426 |
| 2023-12-18 | $0.81 | $0.84 | $0.80 | $0.81 | $0.81 | 15,997 |
| 2023-12-15 | $0.82 | $0.88 | $0.81 | $0.82 | $0.82 | 27,474 |
| 2023-12-14 | $0.86 | $0.86 | $0.82 | $0.86 | $0.86 | 3,753 |
| 2023-12-13 | $0.86 | $0.90 | $0.84 | $0.90 | $0.90 | 1,940 |
| 2023-12-12 | $0.82 | $0.83 | $0.79 | $0.82 | $0.82 | 3,773 |
| 2023-12-11 | $0.78 | $0.85 | $0.78 | $0.82 | $0.82 | 3,940 |
| 2023-12-08 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,056 |
| 2023-12-07 | $0.82 | $0.89 | $0.82 | $0.82 | $0.82 | 4,452 |
| 2023-12-06 | $0.82 | $0.85 | $0.80 | $0.82 | $0.82 | 22,698 |
| 2023-12-05 | $0.79 | $0.84 | $0.79 | $0.84 | $0.84 | 532 |
| 2023-12-04 | $0.81 | $0.85 | $0.81 | $0.85 | $0.85 | 4,627 |
| 2023-12-01 | $0.83 | $0.90 | $0.83 | $0.90 | $0.90 | 3,474 |
| 2023-11-30 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 159 |
| 2023-11-29 | $0.84 | $0.84 | $0.82 | $0.84 | $0.84 | 4,281 |
| 2023-11-28 | $0.84 | $0.90 | $0.80 | $0.80 | $0.80 | 4,404 |
| 2023-11-27 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,599 |
| 2023-11-24 | $0.79 | $0.91 | $0.78 | $0.84 | $0.84 | 5,869 |
| 2023-11-22 | $0.80 | $0.84 | $0.80 | $0.84 | $0.84 | 4,128 |
| 2023-11-21 | $0.81 | $0.86 | $0.81 | $0.81 | $0.81 | 12,412 |
| 2023-11-20 | $0.98 | $1.00 | $0.81 | $0.88 | $0.88 | 24,487 |
| 2023-11-17 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 2,296 |
| 2023-11-16 | $1.05 | $1.10 | $0.99 | $1.00 | $1.00 | 12,077 |
| 2023-11-15 | $1.02 | $1.22 | $1.02 | $1.11 | $1.11 | 5,386 |
| 2023-11-14 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 195 |
| 2023-11-13 | $1.19 | $1.19 | $1.10 | $1.10 | $1.10 | 560 |
| 2023-11-10 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 728 |
| 2023-11-09 | $1.13 | $1.13 | $1.05 | $1.11 | $1.11 | 2,599 |
| 2023-11-08 | $1.19 | $1.19 | $1.04 | $1.04 | $1.04 | 793 |
| 2023-11-07 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2023-11-06 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 180 |
| 2023-11-03 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 207 |
| 2023-11-02 | $1.15 | $1.24 | $1.15 | $1.24 | $1.24 | 401 |
| 2023-11-01 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 16 |
| 2023-10-31 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 14 |
| 2023-10-30 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 258 |
| 2023-10-27 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 76 |
| 2023-10-26 | $1.21 | $1.26 | $1.21 | $1.26 | $1.26 | 901 |
| 2023-10-25 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 211 |
| 2023-10-24 | $1.02 | $1.13 | $1.02 | $1.13 | $1.13 | 489 |
| 2023-10-23 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 375 |
| 2023-10-20 | $1.19 | $1.27 | $1.19 | $1.22 | $1.22 | 728 |
| 2023-10-19 | $1.25 | $1.25 | $1.22 | $1.22 | $1.22 | 430 |
| 2023-10-18 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 10 |
| 2023-10-17 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 68 |
| 2023-10-16 | $1.04 | $1.20 | $1.04 | $1.14 | $1.14 | 3,177 |
| 2023-10-13 | $1.32 | $1.32 | $1.10 | $1.11 | $1.11 | 1,580 |
| 2023-10-12 | $1.23 | $1.25 | $1.23 | $1.23 | $1.23 | 611 |
| 2023-10-11 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 452 |
| 2023-10-10 | $1.18 | $1.24 | $1.18 | $1.19 | $1.19 | 1,221 |
| 2023-10-09 | $1.37 | $1.37 | $1.29 | $1.29 | $1.29 | 3,233 |
| 2023-10-06 | $1.28 | $1.28 | $1.24 | $1.24 | $1.24 | 1,094 |
| 2023-10-05 | $1.23 | $1.23 | $1.17 | $1.17 | $1.17 | 1,580 |
| 2023-10-04 | $1.20 | $1.20 | $1.12 | $1.12 | $1.12 | 435 |
| 2023-10-03 | $1.09 | $1.16 | $1.05 | $1.15 | $1.15 | 9,080 |
| 2023-10-02 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,517 |
| 2023-09-29 | $1.25 | $1.25 | $1.15 | $1.15 | $1.15 | 587 |
| 2023-09-28 | $1.22 | $1.22 | $1.00 | $1.08 | $1.08 | 5,182 |
| 2023-09-27 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 143 |
| 2023-09-26 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 246 |
| 2023-09-25 | $1.15 | $1.26 | $1.15 | $1.26 | $1.26 | 1,626 |
| 2023-09-22 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 314 |
| 2023-09-21 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 689 |
| 2023-09-20 | $1.17 | $1.17 | $1.07 | $1.13 | $1.13 | 1,235 |
| 2023-09-19 | $1.21 | $1.21 | $1.12 | $1.13 | $1.13 | 3,165 |
| 2023-09-18 | $1.23 | $1.24 | $1.16 | $1.17 | $1.17 | 5,138 |
| 2023-09-15 | $1.16 | $1.28 | $1.14 | $1.14 | $1.14 | 13,145 |
| 2023-09-14 | $1.04 | $1.16 | $1.04 | $1.10 | $1.10 | 4,933 |
| 2023-09-13 | $1.22 | $1.22 | $1.18 | $1.18 | $1.18 | 1,792 |
| 2023-09-12 | $1.11 | $1.18 | $1.09 | $1.17 | $1.17 | 3,061 |
| 2023-09-11 | $1.12 | $1.18 | $1.12 | $1.18 | $1.18 | 657 |
| 2023-09-08 | $1.22 | $1.22 | $1.13 | $1.19 | $1.19 | 5,624 |
| 2023-09-07 | $1.18 | $1.23 | $1.18 | $1.22 | $1.22 | 2,752 |
| 2023-09-06 | $1.12 | $1.21 | $1.12 | $1.20 | $1.20 | 6,053 |
| 2023-09-05 | $1.17 | $1.26 | $1.12 | $1.19 | $1.19 | 3,123 |
| 2023-09-01 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 324 |
| 2023-08-31 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 207 |
| 2023-08-30 | $1.38 | $1.38 | $1.22 | $1.26 | $1.26 | 6,657 |
| 2023-08-29 | $1.30 | $1.30 | $1.12 | $1.12 | $1.12 | 18,051 |
| 2023-08-28 | $1.38 | $1.38 | $1.35 | $1.35 | $1.35 | 1,121 |
| 2023-08-25 | $1.32 | $1.35 | $1.27 | $1.31 | $1.31 | 3,206 |
| 2023-08-24 | $1.12 | $1.31 | $1.12 | $1.31 | $1.31 | 2,179 |
| 2023-08-23 | $1.26 | $1.27 | $1.23 | $1.23 | $1.23 | 1,358 |
| 2023-08-22 | $1.25 | $1.34 | $1.25 | $1.30 | $1.30 | 3,497 |
| 2023-08-21 | $1.34 | $1.40 | $1.31 | $1.34 | $1.34 | 3,143 |
| 2023-08-18 | $1.32 | $1.34 | $1.26 | $1.28 | $1.28 | 4,896 |
| 2023-08-17 | $1.18 | $1.23 | $1.18 | $1.22 | $1.22 | 507 |
| 2023-08-16 | $1.24 | $1.30 | $1.23 | $1.23 | $1.23 | 2,305 |
| 2023-08-15 | $1.14 | $1.24 | $1.14 | $1.22 | $1.22 | 2,381 |
| 2023-08-14 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 953 |
| 2023-08-11 | $1.20 | $1.34 | $1.12 | $1.27 | $1.27 | 6,022 |
| 2023-08-10 | $1.40 | $1.44 | $1.12 | $1.21 | $1.21 | 33,750 |
| 2023-08-09 | $1.45 | $1.61 | $1.38 | $1.38 | $1.38 | 41,711 |
| 2023-08-08 | $1.89 | $1.89 | $1.70 | $1.80 | $1.80 | 3,580 |
| 2023-08-07 | $1.89 | $1.89 | $1.66 | $1.79 | $1.79 | 1,692 |
| 2023-08-04 | $1.89 | $1.89 | $1.83 | $1.83 | $1.83 | 494 |
| 2023-08-03 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 321 |
| 2023-08-02 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 103 |
| 2023-08-01 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 586 |
| 2023-07-31 | $1.75 | $1.90 | $1.75 | $1.89 | $1.89 | 2,087 |
| 2023-07-28 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 254 |
| 2023-07-27 | $1.69 | $1.84 | $1.69 | $1.84 | $1.84 | 2,549 |
| 2023-07-26 | $2.08 | $2.08 | $1.83 | $1.83 | $1.83 | 4,825 |
| 2023-07-25 | $1.75 | $1.98 | $1.75 | $1.75 | $1.75 | 12,325 |
| 2023-07-24 | $2.20 | $2.20 | $1.92 | $2.00 | $2.00 | 9,193 |
| 2023-07-21 | $2.19 | $2.19 | $2.04 | $2.10 | $2.10 | 2,596 |
| 2023-07-20 | $2.20 | $2.20 | $2.09 | $2.10 | $2.10 | 644 |
| 2023-07-19 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 103 |
| 2023-07-18 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 236 |
| 2023-07-17 | $2.18 | $2.18 | $2.13 | $2.13 | $2.13 | 953 |
| 2023-07-14 | $2.20 | $2.20 | $2.04 | $2.15 | $2.15 | 3,391 |
| 2023-07-13 | $2.21 | $2.22 | $2.02 | $2.22 | $2.22 | 3,102 |
| 2023-07-12 | $2.18 | $2.40 | $2.09 | $2.33 | $2.33 | 2,609 |
| 2023-07-11 | $2.62 | $2.62 | $2.61 | $2.61 | $2.61 | 342 |
| 2023-07-10 | $2.59 | $2.59 | $2.48 | $2.48 | $2.48 | 558 |
| 2023-07-07 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 360 |
| 2023-07-06 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 202 |
| 2023-07-05 | $2.64 | $2.64 | $2.45 | $2.45 | $2.45 | 2,411 |
| 2023-07-03 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 116 |
| 2023-06-30 | $2.41 | $2.74 | $2.41 | $2.64 | $2.64 | 4,532 |
| 2023-06-29 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 220 |
| 2023-06-28 | $2.30 | $2.48 | $2.28 | $2.28 | $2.28 | 2,228 |
| 2023-06-27 | $2.48 | $2.48 | $2.30 | $2.30 | $2.30 | 5,611 |
| 2023-06-26 | $2.55 | $2.55 | $2.35 | $2.48 | $2.48 | 684 |
| 2023-06-23 | $2.55 | $2.55 | $2.50 | $2.50 | $2.50 | 225 |
| 2023-06-22 | $2.52 | $2.52 | $2.48 | $2.50 | $2.50 | 1,422 |
| 2023-06-21 | $2.46 | $2.53 | $2.46 | $2.53 | $2.53 | 1,018 |
| 2023-06-20 | $2.46 | $2.46 | $2.45 | $2.46 | $2.46 | 1,012 |
| 2023-06-16 | $2.46 | $2.46 | $2.45 | $2.45 | $2.45 | 277 |
| 2023-06-15 | $2.42 | $2.45 | $2.40 | $2.44 | $2.44 | 2,300 |
| 2023-06-14 | $2.42 | $2.42 | $2.35 | $2.39 | $2.39 | 1,021 |
| 2023-06-13 | $2.41 | $2.41 | $2.36 | $2.40 | $2.40 | 2,007 |
| 2023-06-12 | $2.42 | $2.42 | $2.16 | $2.33 | $2.33 | 5,565 |
| 2023-06-09 | $2.38 | $2.40 | $2.38 | $2.40 | $2.40 | 412 |
| 2023-06-08 | $2.36 | $2.36 | $2.17 | $2.33 | $2.33 | 3,127 |
| 2023-06-07 | $2.42 | $2.42 | $2.28 | $2.30 | $2.30 | 4,025 |
| 2023-06-06 | $2.42 | $2.42 | $2.12 | $2.37 | $2.37 | 8,420 |
| 2023-06-05 | $2.27 | $2.36 | $2.26 | $2.35 | $2.35 | 4,995 |
| 2023-06-02 | $2.33 | $2.41 | $2.28 | $2.40 | $2.40 | 134,495 |
| 2023-06-01 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 123 |
| 2023-05-31 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 53 |
| 2023-05-30 | $2.13 | $2.44 | $2.13 | $2.44 | $2.44 | 53,226 |
| 2023-05-26 | $2.58 | $2.59 | $2.00 | $2.14 | $2.14 | 27,649 |
| 2023-05-25 | $2.70 | $2.72 | $2.55 | $2.72 | $2.72 | 3,537 |
| 2023-05-24 | $2.51 | $2.72 | $2.50 | $2.72 | $2.72 | 747 |
| 2023-05-23 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 541 |
| 2023-05-22 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 42 |
| 2023-05-19 | $2.50 | $2.54 | $2.50 | $2.54 | $2.54 | 404 |
| 2023-05-18 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 78 |
| 2023-05-17 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 246 |
| 2023-05-16 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 209 |
| 2023-05-15 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 72 |
| 2023-05-12 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 73 |
| 2023-05-11 | $2.62 | $2.66 | $2.50 | $2.51 | $2.51 | 1,596 |
| 2023-05-10 | $2.94 | $2.96 | $2.64 | $2.84 | $2.84 | 5,707 |
| 2023-05-09 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 149 |
| 2023-05-08 | $2.72 | $2.94 | $2.72 | $2.94 | $2.94 | 247 |
| 2023-05-05 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 554 |
| 2023-05-04 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 30 |
| 2023-05-03 | $2.74 | $2.95 | $2.62 | $2.84 | $2.84 | 2,335 |
| 2023-05-02 | $2.33 | $2.58 | $2.33 | $2.57 | $2.57 | 2,701 |
| 2023-05-01 | $2.49 | $2.50 | $2.42 | $2.50 | $2.50 | 3,010 |
| 2023-04-28 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 549 |
| 2023-04-27 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 20 |
| 2023-04-26 | $2.80 | $2.80 | $2.72 | $2.72 | $2.72 | 801 |
| 2023-04-25 | $2.95 | $2.95 | $2.67 | $2.70 | $2.70 | 3,177 |
| 2023-04-24 | $2.69 | $2.76 | $2.68 | $2.76 | $2.76 | 2,885 |
| 2023-04-21 | $2.73 | $2.83 | $2.73 | $2.83 | $2.83 | 1,498 |
| 2023-04-20 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 167 |
| 2023-04-19 | $2.98 | $2.98 | $2.72 | $2.80 | $2.80 | 898 |
| 2023-04-18 | $2.67 | $2.74 | $2.67 | $2.74 | $2.74 | 251 |
| 2023-04-17 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 4 |
| 2023-04-14 | $2.82 | $2.82 | $2.67 | $2.67 | $2.67 | 4,765 |
| 2023-04-13 | $2.80 | $2.80 | $2.59 | $2.70 | $2.70 | 2,071 |
| 2023-04-12 | $2.97 | $2.97 | $2.61 | $2.62 | $2.62 | 2,985 |
| 2023-04-11 | $2.72 | $2.73 | $2.70 | $2.71 | $2.71 | 638 |
| 2023-04-10 | $2.70 | $2.70 | $2.69 | $2.70 | $2.70 | 1,916 |
| 2023-04-06 | $2.70 | $2.70 | $2.68 | $2.70 | $2.70 | 1,007 |
| 2023-04-05 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 153 |
| 2023-04-04 | $2.90 | $2.98 | $2.90 | $2.95 | $2.95 | 2,122 |
| 2023-04-03 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 170 |
| 2023-03-31 | $2.59 | $2.80 | $2.13 | $2.70 | $2.70 | 2,707 |
| 2023-03-30 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 409 |
| 2023-03-29 | $2.51 | $2.90 | $2.51 | $2.75 | $2.75 | 3,280 |
| 2023-03-28 | $2.80 | $2.80 | $2.67 | $2.70 | $2.70 | 7,218 |
| 2023-03-27 | $3.02 | $3.02 | $2.79 | $2.79 | $2.79 | 4,775 |
| 2023-03-24 | $2.75 | $2.94 | $2.75 | $2.94 | $2.94 | 1,037 |
| 2023-03-23 | $2.89 | $2.89 | $2.36 | $2.61 | $2.61 | 6,750 |
| 2023-03-22 | $2.64 | $3.03 | $2.60 | $2.81 | $2.81 | 268,352 |
| 2023-03-21 | $3.02 | $3.14 | $2.36 | $2.90 | $2.90 | 11,029 |
| 2023-03-20 | $2.98 | $3.01 | $2.96 | $2.96 | $2.96 | 1,528 |
| 2023-03-17 | $3.05 | $3.13 | $2.95 | $3.00 | $3.00 | 13,124 |
| 2023-03-16 | $3.50 | $3.50 | $3.10 | $3.10 | $3.10 | 458 |
| 2023-03-15 | $3.27 | $3.44 | $3.22 | $3.44 | $3.44 | 826 |
| 2023-03-14 | $3.22 | $3.51 | $3.22 | $3.51 | $3.51 | 2,005 |
| 2023-03-13 | $3.19 | $3.27 | $3.10 | $3.15 | $3.15 | 2,130 |
| 2023-03-10 | $3.35 | $3.52 | $3.23 | $3.30 | $3.30 | 11,481 |
| 2023-03-09 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 38 |
| 2023-03-08 | $3.07 | $3.16 | $3.07 | $3.16 | $3.16 | 361 |
| 2023-03-07 | $3.10 | $3.20 | $3.08 | $3.15 | $3.15 | 19,866 |
| 2023-03-06 | $2.96 | $3.09 | $2.96 | $3.03 | $3.03 | 615 |
| 2023-03-03 | $3.15 | $3.20 | $3.11 | $3.11 | $3.11 | 6,891 |
| 2023-03-02 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 1,534 |
| 2023-03-01 | $3.29 | $3.29 | $3.15 | $3.18 | $3.18 | 5,896 |
| 2023-02-28 | $3.12 | $3.18 | $3.12 | $3.18 | $3.18 | 1,740 |
| 2023-02-27 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 364 |
| 2023-02-24 | $3.34 | $3.34 | $3.14 | $3.27 | $3.27 | 2,574 |
| 2023-02-23 | $3.66 | $3.66 | $3.32 | $3.48 | $3.48 | 25,316 |
| 2023-02-22 | $3.15 | $3.81 | $3.10 | $3.60 | $3.60 | 17,649 |
| 2023-02-21 | $3.10 | $3.15 | $3.10 | $3.10 | $3.10 | 1,555 |
| 2023-02-17 | $3.16 | $3.16 | $3.12 | $3.13 | $3.13 | 3,662 |
| 2023-02-16 | $3.50 | $3.50 | $3.11 | $3.16 | $3.16 | 2,536 |
| 2023-02-15 | $3.10 | $3.30 | $3.10 | $3.20 | $3.20 | 2,431 |
| 2023-02-14 | $3.10 | $3.21 | $3.10 | $3.12 | $3.12 | 4,269 |
| 2023-02-13 | $3.17 | $3.17 | $3.09 | $3.09 | $3.09 | 3,457 |
| 2023-02-10 | $3.29 | $3.33 | $2.90 | $3.03 | $3.03 | 5,470 |
| 2023-02-09 | $3.53 | $3.53 | $2.88 | $3.35 | $3.35 | 12,668 |
| 2023-02-08 | $4.00 | $4.00 | $3.57 | $3.68 | $3.68 | 26,520 |
| 2023-02-07 | $3.75 | $3.80 | $3.54 | $3.65 | $3.65 | 12,633 |
| 2023-02-06 | $3.60 | $3.70 | $3.55 | $3.70 | $3.70 | 11,095 |
| 2023-02-03 | $3.50 | $3.58 | $3.34 | $3.55 | $3.55 | 17,689 |
| 2023-02-02 | $3.30 | $3.41 | $3.02 | $3.40 | $3.40 | 47,179 |
| 2023-02-01 | $3.10 | $3.10 | $2.93 | $3.02 | $3.02 | 7,127 |
| 2023-01-31 | $2.90 | $3.10 | $2.74 | $3.09 | $3.09 | 17,760 |
| 2023-01-30 | $3.00 | $3.27 | $2.61 | $2.66 | $2.66 | 19,436 |
| 2023-01-27 | $2.70 | $2.85 | $2.70 | $2.82 | $2.82 | 10,661 |
| 2023-01-26 | $2.83 | $2.83 | $2.57 | $2.65 | $2.65 | 10,657 |
| 2023-01-25 | $2.54 | $2.93 | $2.54 | $2.93 | $2.93 | 6,474 |
| 2023-01-24 | $2.39 | $2.66 | $2.39 | $2.66 | $2.66 | 10,822 |
| 2023-01-23 | $2.71 | $2.71 | $2.47 | $2.66 | $2.66 | 21,785 |
| 2023-01-20 | $2.93 | $2.93 | $2.74 | $2.75 | $2.75 | 3,548 |
| 2023-01-19 | $2.73 | $2.93 | $2.67 | $2.87 | $2.87 | 26,571 |
| 2023-01-18 | $2.67 | $2.94 | $2.57 | $2.66 | $2.66 | 77,048 |
| 2023-01-17 | $2.44 | $2.65 | $2.29 | $2.61 | $2.61 | 33,108 |
| 2023-01-13 | $2.36 | $2.44 | $2.25 | $2.25 | $2.25 | 16,394 |
| 2023-01-12 | $2.11 | $2.38 | $2.05 | $2.35 | $2.35 | 13,148 |
| 2023-01-11 | $2.03 | $2.25 | $1.93 | $2.20 | $2.20 | 7,407 |
| 2023-01-10 | $1.85 | $2.04 | $1.85 | $2.00 | $2.00 | 15,731 |
| 2023-01-09 | $1.75 | $1.79 | $1.73 | $1.75 | $1.75 | 24,612 |
| 2023-01-06 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 2,783 |
| 2023-01-05 | $1.68 | $1.75 | $1.68 | $1.75 | $1.75 | 5,827 |
| 2023-01-04 | $1.76 | $1.76 | $1.66 | $1.66 | $1.66 | 2,785 |
| 2023-01-03 | $1.66 | $1.77 | $1.66 | $1.75 | $1.75 | 10,193 |
| 2022-12-30 | $1.68 | $1.72 | $1.54 | $1.60 | $1.60 | 11,538 |
| 2022-12-29 | $1.46 | $1.68 | $1.34 | $1.50 | $1.50 | 8,241 |
| 2022-12-28 | $1.43 | $1.43 | $1.30 | $1.40 | $1.40 | 10,791 |
| 2022-12-27 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 6,154 |
| 2022-12-23 | $1.30 | $1.40 | $1.30 | $1.40 | $1.40 | 1,494 |
| 2022-12-22 | $1.30 | $1.38 | $1.30 | $1.38 | $1.38 | 3,739 |
| 2022-12-21 | $1.36 | $1.44 | $1.36 | $1.40 | $1.40 | 3,586 |
| 2022-12-20 | $1.32 | $1.42 | $1.28 | $1.28 | $1.28 | 65,287 |
| 2022-12-19 | $1.42 | $1.44 | $1.31 | $1.37 | $1.37 | 44,154 |
| 2022-12-16 | $1.55 | $1.55 | $1.42 | $1.45 | $1.45 | 3,864 |
| 2022-12-15 | $1.43 | $1.61 | $1.43 | $1.50 | $1.50 | 1,787 |
| 2022-12-14 | $1.58 | $1.63 | $1.46 | $1.55 | $1.55 | 45,622 |
| 2022-12-13 | $1.73 | $1.73 | $1.58 | $1.64 | $1.64 | 12,688 |
| 2022-12-12 | $1.73 | $1.73 | $1.60 | $1.63 | $1.63 | 881 |
| 2022-12-09 | $1.70 | $1.70 | $1.60 | $1.64 | $1.64 | 3,544 |
| 2022-12-08 | $1.65 | $1.65 | $1.57 | $1.58 | $1.58 | 3,324 |
| 2022-12-07 | $1.64 | $1.64 | $1.63 | $1.63 | $1.63 | 421 |
| 2022-12-06 | $1.69 | $1.72 | $1.60 | $1.64 | $1.64 | 7,674 |
| 2022-12-05 | $1.83 | $1.88 | $1.65 | $1.72 | $1.72 | 8,834 |
| 2022-12-02 | $1.81 | $2.10 | $1.75 | $1.84 | $1.84 | 7,236 |
| 2022-12-01 | $1.79 | $2.00 | $1.76 | $1.90 | $1.90 | 71,087 |
| 2022-11-30 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 72,035 |
| 2022-11-29 | $1.62 | $1.80 | $1.62 | $1.73 | $1.73 | 3,115 |
| 2022-11-28 | $1.65 | $1.81 | $1.65 | $1.74 | $1.74 | 14,752 |
| 2022-11-25 | $1.75 | $1.75 | $1.74 | $1.75 | $1.75 | 1,725 |
| 2022-11-23 | $1.66 | $1.85 | $1.65 | $1.70 | $1.70 | 110,742 |
| 2022-11-22 | $1.60 | $1.68 | $1.49 | $1.61 | $1.61 | 19,036 |
| 2022-11-21 | $1.65 | $1.65 | $1.57 | $1.57 | $1.57 | 16,792 |
| 2022-11-18 | $1.65 | $1.70 | $1.55 | $1.57 | $1.57 | 24,582 |
| 2022-11-17 | $1.68 | $1.76 | $1.64 | $1.64 | $1.64 | 25,493 |
| 2022-11-16 | $1.65 | $1.68 | $1.64 | $1.68 | $1.68 | 8,154 |
| 2022-11-15 | $1.61 | $1.65 | $1.61 | $1.64 | $1.64 | 2,789 |
| 2022-11-14 | $1.54 | $1.71 | $1.54 | $1.66 | $1.66 | 557 |
| 2022-11-11 | $1.68 | $1.68 | $1.63 | $1.66 | $1.66 | 3,920 |
| 2022-11-10 | $1.73 | $1.73 | $1.58 | $1.63 | $1.63 | 20,630 |
| 2022-11-09 | $1.50 | $1.60 | $1.50 | $1.50 | $1.50 | 10,223 |
| 2022-11-08 | $1.51 | $1.60 | $1.50 | $1.60 | $1.60 | 9,711 |
| 2022-11-07 | $1.43 | $1.48 | $1.43 | $1.48 | $1.48 | 989 |
| 2022-11-04 | $1.51 | $1.51 | $1.39 | $1.50 | $1.50 | 13,857 |
| 2022-11-03 | $1.50 | $1.50 | $1.43 | $1.44 | $1.44 | 156,928 |
| 2022-11-02 | $1.49 | $1.51 | $1.46 | $1.49 | $1.49 | 15,333 |
| 2022-11-01 | $1.43 | $1.47 | $1.40 | $1.45 | $1.45 | 18,348 |
| 2022-10-31 | $1.35 | $1.47 | $1.30 | $1.36 | $1.36 | 305,737 |
| 2022-10-28 | $1.28 | $1.31 | $1.28 | $1.31 | $1.31 | 1,895 |
| 2022-10-27 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 1,253 |
| 2022-10-26 | $1.30 | $1.37 | $1.30 | $1.31 | $1.31 | 31,694 |
| 2022-10-25 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 3,002 |
| 2022-10-24 | $1.53 | $1.53 | $1.25 | $1.30 | $1.30 | 24,088 |
| 2022-10-21 | $1.30 | $1.31 | $1.27 | $1.27 | $1.27 | 3,158 |
| 2022-10-20 | $1.31 | $1.35 | $1.30 | $1.30 | $1.30 | 12,293 |
| 2022-10-19 | $1.42 | $1.42 | $1.33 | $1.33 | $1.33 | 4,710 |
| 2022-10-18 | $1.33 | $1.42 | $1.33 | $1.42 | $1.42 | 10,831 |
| 2022-10-17 | $1.33 | $1.33 | $1.27 | $1.30 | $1.30 | 5,890 |
| 2022-10-14 | $1.34 | $1.34 | $1.28 | $1.28 | $1.28 | 13,433 |
| 2022-10-13 | $1.28 | $1.36 | $1.28 | $1.36 | $1.36 | 6,475 |
| 2022-10-12 | $1.36 | $1.36 | $1.31 | $1.32 | $1.32 | 5,624 |
| 2022-10-11 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 12,105 |
| 2022-10-10 | $1.56 | $1.56 | $1.38 | $1.41 | $1.41 | 3,331 |
| 2022-10-07 | $1.53 | $1.53 | $1.44 | $1.45 | $1.45 | 19,064 |
| 2022-10-06 | $1.62 | $1.62 | $1.52 | $1.53 | $1.53 | 4,407 |
| 2022-10-05 | $1.55 | $1.63 | $1.55 | $1.55 | $1.55 | 13,114 |
| 2022-10-04 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 38 |
| 2022-10-03 | $1.60 | $1.60 | $1.56 | $1.56 | $1.56 | 2,654 |
| 2022-09-30 | $1.60 | $1.63 | $1.57 | $1.60 | $1.60 | 16,823 |
| 2022-09-29 | $1.63 | $1.68 | $1.58 | $1.60 | $1.60 | 16,742 |
| 2022-09-28 | $1.70 | $1.75 | $1.58 | $1.66 | $1.66 | 8,643 |
| 2022-09-27 | $1.66 | $1.66 | $1.52 | $1.56 | $1.56 | 3,763 |
| 2022-09-26 | $1.66 | $1.66 | $1.51 | $1.53 | $1.53 | 4,782 |
| 2022-09-23 | $1.53 | $1.56 | $1.53 | $1.56 | $1.56 | 1,454 |
| 2022-09-22 | $1.61 | $1.61 | $1.54 | $1.56 | $1.56 | 15,002 |
| 2022-09-21 | $1.65 | $1.70 | $1.65 | $1.66 | $1.66 | 14,800 |
| 2022-09-20 | $1.62 | $1.64 | $1.60 | $1.60 | $1.60 | 6,999 |
| 2022-09-19 | $1.68 | $1.69 | $1.60 | $1.61 | $1.61 | 10,467 |
| 2022-09-16 | $1.67 | $1.67 | $1.60 | $1.60 | $1.60 | 48,726 |
| 2022-09-15 | $1.73 | $1.75 | $1.68 | $1.69 | $1.69 | 16,944 |
| 2022-09-14 | $1.80 | $1.80 | $1.71 | $1.71 | $1.71 | 3,688 |
| 2022-09-13 | $1.80 | $1.80 | $1.75 | $1.75 | $1.75 | 6,574 |
| 2022-09-12 | $1.86 | $1.86 | $1.80 | $1.85 | $1.85 | 6,558 |
| 2022-09-09 | $1.78 | $1.86 | $1.72 | $1.85 | $1.85 | 6,023 |
| 2022-09-08 | $1.72 | $1.79 | $1.72 | $1.78 | $1.78 | 2,637 |
| 2022-09-07 | $1.72 | $1.77 | $1.71 | $1.74 | $1.74 | 2,648 |
| 2022-09-06 | $1.76 | $1.79 | $1.76 | $1.77 | $1.77 | 1,548 |
| 2022-09-02 | $1.82 | $1.83 | $1.71 | $1.71 | $1.71 | 3,290 |
| 2022-09-01 | $1.72 | $1.78 | $1.72 | $1.78 | $1.78 | 3,525 |
| 2022-08-31 | $1.80 | $1.85 | $1.73 | $1.74 | $1.74 | 18,871 |
| 2022-08-30 | $1.82 | $1.86 | $1.75 | $1.77 | $1.77 | 15,776 |
| 2022-08-29 | $1.83 | $1.83 | $1.80 | $1.81 | $1.81 | 17,673 |
| 2022-08-26 | $1.90 | $1.90 | $1.81 | $1.83 | $1.83 | 32,471 |
| 2022-08-25 | $1.86 | $1.90 | $1.86 | $1.86 | $1.86 | 1,709 |
| 2022-08-24 | $1.80 | $1.88 | $1.80 | $1.82 | $1.82 | 15,031 |
| 2022-08-23 | $1.85 | $1.85 | $1.82 | $1.83 | $1.83 | 7,528 |
| 2022-08-22 | $1.81 | $1.89 | $1.80 | $1.89 | $1.89 | 14,121 |
| 2022-08-19 | $1.90 | $1.90 | $1.83 | $1.83 | $1.83 | 11,928 |
| 2022-08-18 | $1.90 | $1.92 | $1.85 | $1.90 | $1.90 | 41,915 |
| 2022-08-17 | $1.80 | $1.95 | $1.80 | $1.88 | $1.88 | 18,780 |
| 2022-08-16 | $1.81 | $1.97 | $1.80 | $1.88 | $1.88 | 91,407 |
| 2022-08-15 | $1.65 | $1.93 | $1.63 | $1.84 | $1.84 | 93,133 |
| 2022-08-12 | $1.67 | $1.77 | $1.64 | $1.65 | $1.65 | 46,547 |
| 2022-08-11 | $1.70 | $1.74 | $1.65 | $1.70 | $1.70 | 11,717 |
| 2022-08-10 | $1.69 | $1.78 | $1.60 | $1.64 | $1.64 | 32,645 |
| 2022-08-09 | $1.76 | $1.80 | $1.66 | $1.66 | $1.66 | 21,603 |
| 2022-08-08 | $1.77 | $1.79 | $1.69 | $1.70 | $1.70 | 33,857 |
| 2022-08-05 | $1.78 | $1.80 | $1.70 | $1.71 | $1.71 | 21,437 |
| 2022-08-04 | $1.84 | $1.87 | $1.75 | $1.79 | $1.79 | 18,288 |
| 2022-08-03 | $1.80 | $1.86 | $1.77 | $1.80 | $1.80 | 17,239 |
| 2022-08-02 | $1.76 | $1.85 | $1.76 | $1.80 | $1.80 | 32,818 |
| 2022-08-01 | $1.75 | $1.84 | $1.75 | $1.76 | $1.76 | 18,404 |
| 2022-07-29 | $1.76 | $1.78 | $1.72 | $1.78 | $1.78 | 14,503 |
| 2022-07-28 | $1.60 | $1.77 | $1.55 | $1.69 | $1.69 | 47,239 |
| 2022-07-27 | $1.66 | $1.66 | $1.55 | $1.57 | $1.57 | 22,372 |
| 2022-07-26 | $1.75 | $1.75 | $1.58 | $1.62 | $1.62 | 18,982 |
| 2022-07-25 | $1.76 | $1.81 | $1.70 | $1.72 | $1.72 | 26,438 |
| 2022-07-22 | $1.80 | $1.82 | $1.74 | $1.74 | $1.74 | 21,115 |
| 2022-07-21 | $1.80 | $1.85 | $1.77 | $1.82 | $1.82 | 49,947 |
| 2022-07-20 | $1.79 | $1.84 | $1.78 | $1.83 | $1.83 | 40,325 |
| 2022-07-19 | $1.77 | $1.83 | $1.72 | $1.75 | $1.75 | 12,813 |
| 2022-07-18 | $1.80 | $1.80 | $1.72 | $1.74 | $1.74 | 15,814 |
| 2022-07-15 | $1.80 | $1.91 | $1.79 | $1.79 | $1.79 | 9,221 |
| 2022-07-14 | $1.75 | $1.80 | $1.71 | $1.75 | $1.75 | 2,774 |
| 2022-07-13 | $1.79 | $1.80 | $1.76 | $1.76 | $1.76 | 11,238 |
| 2022-07-12 | $1.78 | $1.85 | $1.76 | $1.76 | $1.76 | 23,129 |
| 2022-07-11 | $1.80 | $1.83 | $1.76 | $1.80 | $1.80 | 19,725 |
| 2022-07-08 | $1.85 | $1.87 | $1.78 | $1.81 | $1.81 | 41,279 |
| 2022-07-07 | $1.82 | $1.90 | $1.78 | $1.85 | $1.85 | 141,220 |
| 2022-07-06 | $1.75 | $1.83 | $1.75 | $1.76 | $1.76 | 56,831 |
| 2022-07-05 | $1.95 | $1.95 | $1.75 | $1.75 | $1.75 | 23,966 |
| 2022-07-01 | $2.13 | $2.16 | $1.95 | $2.00 | $2.00 | 27,595 |
| 2022-06-30 | $2.15 | $2.27 | $2.12 | $2.12 | $2.12 | 20,010 |
| 2022-06-29 | $2.43 | $2.56 | $2.15 | $2.20 | $2.20 | 18,588 |
| 2022-06-28 | $2.90 | $2.97 | $2.60 | $2.65 | $2.65 | 28,385 |
| 2022-06-27 | $2.67 | $2.83 | $2.67 | $2.82 | $2.82 | 4,896 |
| 2022-06-24 | $2.59 | $2.78 | $2.50 | $2.60 | $2.60 | 23,537 |
| 2022-06-23 | $2.72 | $2.72 | $2.50 | $2.52 | $2.52 | 5,319 |
| 2022-06-22 | $2.83 | $2.83 | $2.55 | $2.55 | $2.55 | 21,289 |
| 2022-06-21 | $2.56 | $2.83 | $2.51 | $2.77 | $2.77 | 37,044 |
| 2022-06-17 | $2.51 | $2.76 | $2.48 | $2.59 | $2.59 | 41,193 |
| 2022-06-16 | $2.65 | $2.65 | $2.46 | $2.51 | $2.51 | 50,275 |
| 2022-06-15 | $2.21 | $2.33 | $2.19 | $2.25 | $2.25 | 29,787 |
| 2022-06-14 | $2.57 | $2.61 | $2.12 | $2.19 | $2.19 | 10,254 |
| 2022-06-13 | $2.42 | $2.43 | $2.12 | $2.17 | $2.17 | 4,185 |
| 2022-06-10 | $2.67 | $2.69 | $2.25 | $2.36 | $2.36 | 26,490 |
| 2022-06-09 | $2.85 | $2.85 | $2.66 | $2.66 | $2.66 | 6,875 |
| 2022-06-08 | $2.78 | $2.90 | $2.75 | $2.77 | $2.77 | 20,173 |
| 2022-06-07 | $2.77 | $2.77 | $2.68 | $2.72 | $2.72 | 4,506 |
| 2022-06-06 | $2.82 | $2.92 | $2.74 | $2.80 | $2.80 | 12,202 |
| 2022-06-03 | $2.83 | $2.83 | $2.62 | $2.62 | $2.62 | 11,325 |
| 2022-06-02 | $2.53 | $2.91 | $2.53 | $2.74 | $2.74 | 59,255 |
| 2022-06-01 | $2.50 | $2.59 | $2.44 | $2.50 | $2.50 | 40,778 |
| 2022-05-31 | $2.55 | $2.55 | $2.26 | $2.39 | $2.39 | 46,056 |
| 2022-05-27 | $2.51 | $2.55 | $2.38 | $2.45 | $2.45 | 31,993 |
| 2022-05-26 | $2.52 | $2.58 | $2.47 | $2.50 | $2.50 | 85,570 |
| 2022-05-25 | $2.58 | $2.58 | $2.32 | $2.54 | $2.54 | 28,206 |
| 2022-05-24 | $2.75 | $2.75 | $2.50 | $2.60 | $2.60 | 19,061 |
| 2022-05-23 | $2.81 | $2.81 | $2.71 | $2.75 | $2.75 | 15,471 |
| 2022-05-20 | $2.82 | $2.83 | $2.75 | $2.75 | $2.75 | 21,819 |
| 2022-05-19 | $2.99 | $2.99 | $2.75 | $2.81 | $2.81 | 16,880 |
| 2022-05-18 | $2.99 | $2.99 | $2.97 | $2.98 | $2.98 | 6,447 |
| 2022-05-17 | $3.02 | $3.14 | $2.99 | $2.99 | $2.99 | 11,032 |
| 2022-05-16 | $3.15 | $3.23 | $3.02 | $3.02 | $3.02 | 243,886 |
| 2022-05-13 | $3.26 | $3.26 | $3.12 | $3.12 | $3.12 | 5,637 |
| 2022-05-12 | $3.37 | $3.54 | $3.18 | $3.22 | $3.22 | 8,354 |
| 2022-05-11 | $3.70 | $3.70 | $3.45 | $3.47 | $3.47 | 2,684 |
| 2022-05-10 | $3.51 | $3.73 | $3.45 | $3.59 | $3.59 | 1,256 |
| 2022-05-09 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 100 |
| 2022-05-06 | $4.01 | $4.06 | $3.94 | $4.06 | $4.06 | 1,380 |
| 2022-05-05 | $4.18 | $4.18 | $4.00 | $4.00 | $4.00 | 7,531 |
| 2022-05-04 | $4.04 | $4.04 | $3.96 | $3.96 | $3.96 | 632 |
| 2022-05-03 | $4.20 | $4.34 | $3.90 | $4.15 | $4.15 | 10,357 |
| 2022-05-02 | $4.27 | $4.38 | $4.11 | $4.23 | $4.23 | 3,389 |
| 2022-04-29 | $3.94 | $4.33 | $3.94 | $4.24 | $4.24 | 3,618 |
| 2022-04-28 | $4.49 | $4.50 | $4.10 | $4.38 | $4.38 | 3,585 |
| 2022-04-27 | $4.94 | $4.94 | $4.49 | $4.50 | $4.50 | 7,457 |
| 2022-04-26 | $5.15 | $5.15 | $4.61 | $4.79 | $4.79 | 3,434 |
| 2022-04-25 | $5.20 | $5.24 | $5.08 | $5.12 | $5.12 | 1,823 |
| 2022-04-22 | $5.60 | $5.60 | $5.03 | $5.20 | $5.20 | 11,236 |
| 2022-04-21 | $5.80 | $5.96 | $5.58 | $5.60 | $5.60 | 28,583 |
| 2022-04-20 | $5.80 | $5.96 | $5.80 | $5.81 | $5.81 | 5,715 |
| 2022-04-19 | $5.84 | $5.98 | $5.84 | $5.87 | $5.87 | 1,973 |
| 2022-04-18 | $6.00 | $6.00 | $5.87 | $5.90 | $5.90 | 5,913 |
| 2022-04-14 | $6.00 | $6.24 | $6.00 | $6.00 | $6.00 | 4,429 |
| 2022-04-13 | $6.44 | $6.44 | $6.17 | $6.23 | $6.23 | 4,978 |
| 2022-04-12 | $6.45 | $6.45 | $6.11 | $6.24 | $6.24 | 3,314 |
| 2022-04-11 | $6.80 | $6.84 | $6.39 | $6.44 | $6.44 | 34,116 |
| 2022-04-08 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 513 |
| 2022-04-07 | $6.85 | $7.01 | $6.80 | $6.80 | $6.80 | 5,122 |
| 2022-04-06 | $7.18 | $7.24 | $6.80 | $6.98 | $6.98 | 13,235 |
| 2022-04-05 | $7.49 | $7.49 | $7.01 | $7.11 | $7.11 | 6,552 |
| 2022-04-04 | $7.66 | $7.80 | $7.49 | $7.49 | $7.49 | 4,290 |
| 2022-04-01 | $8.10 | $8.12 | $7.76 | $7.82 | $7.82 | 7,821 |
| 2022-03-31 | $7.99 | $8.00 | $7.99 | $8.00 | $8.00 | 2,146 |
| 2022-03-30 | $8.56 | $8.56 | $8.00 | $8.00 | $8.00 | 1,754 |
| 2022-03-29 | $8.35 | $8.48 | $8.09 | $8.48 | $8.48 | 11,943 |
| 2022-03-28 | $8.47 | $8.53 | $8.15 | $8.15 | $8.15 | 8,417 |
| 2022-03-25 | $8.45 | $8.45 | $8.26 | $8.36 | $8.36 | 10,591 |
| 2022-03-24 | $8.13 | $8.61 | $8.08 | $8.42 | $8.42 | 3,448 |
| 2022-03-23 | $8.26 | $8.57 | $8.12 | $8.39 | $8.39 | 6,576 |
| 2022-03-22 | $8.71 | $8.71 | $8.30 | $8.50 | $8.50 | 4,572 |
| 2022-03-21 | $8.90 | $8.90 | $8.50 | $8.63 | $8.63 | 9,196 |
| 2022-03-18 | $9.36 | $9.37 | $8.39 | $8.65 | $8.65 | 11,245 |
| 2022-03-17 | $9.00 | $9.00 | $8.36 | $8.51 | $8.51 | 15,951 |
| 2022-03-16 | $8.40 | $8.83 | $8.19 | $8.83 | $8.83 | 2,713 |
| 2022-03-15 | $8.20 | $8.45 | $8.03 | $8.25 | $8.25 | 16,879 |
| 2022-03-14 | $8.50 | $8.50 | $8.16 | $8.36 | $8.36 | 15,103 |
| 2022-03-11 | $8.39 | $8.74 | $8.20 | $8.40 | $8.40 | 5,736 |
| 2022-03-10 | $7.89 | $9.04 | $7.89 | $8.84 | $8.84 | 2,775 |
| 2022-03-09 | $8.73 | $9.25 | $8.49 | $8.62 | $8.62 | 21,059 |
| 2022-03-08 | $9.32 | $9.59 | $8.60 | $8.64 | $8.64 | 6,986 |
| 2022-03-07 | $9.40 | $9.61 | $9.20 | $9.20 | $9.20 | 8,642 |
| 2022-03-04 | $9.76 | $9.76 | $9.48 | $9.57 | $9.57 | 1,743 |
| 2022-03-03 | $8.83 | $10.36 | $8.50 | $9.75 | $9.75 | 13,198 |
| 2022-03-02 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 158 |
| 2022-03-01 | $8.81 | $9.20 | $8.81 | $9.20 | $9.20 | 1,579 |
| 2022-02-28 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 414 |
| 2022-02-25 | $9.32 | $9.40 | $8.82 | $9.39 | $9.39 | 6,699 |
| 2022-02-24 | $9.37 | $9.37 | $8.97 | $9.30 | $9.30 | 2,099 |
| 2022-02-23 | $9.21 | $10.00 | $9.21 | $9.74 | $9.74 | 24,425 |
| 2022-02-22 | $9.78 | $9.87 | $9.31 | $9.69 | $9.69 | 1,762 |
| 2022-02-18 | $9.59 | $9.95 | $9.33 | $9.75 | $9.75 | 6,040 |
| 2022-02-17 | $10.46 | $10.69 | $9.40 | $9.51 | $9.51 | 35,601 |
| 2022-02-16 | $9.90 | $10.49 | $9.76 | $10.39 | $10.39 | 29,828 |
| 2022-02-15 | $9.87 | $10.08 | $9.87 | $9.92 | $9.92 | 4,810 |
| 2022-02-14 | $10.49 | $10.49 | $9.63 | $10.11 | $10.11 | 6,236 |
| 2022-02-11 | $9.83 | $10.45 | $9.25 | $10.31 | $10.31 | 21,308 |
| 2022-02-10 | $8.74 | $9.84 | $8.74 | $9.84 | $9.84 | 7,199 |
| 2022-02-09 | $9.14 | $9.93 | $9.14 | $9.55 | $9.55 | 2,506 |
| 2022-02-08 | $8.75 | $9.18 | $8.75 | $9.02 | $9.02 | 10,165 |
| 2022-02-07 | $8.57 | $9.13 | $8.57 | $9.11 | $9.11 | 4,016 |
| 2022-02-04 | $8.55 | $9.35 | $8.30 | $9.00 | $9.00 | 11,472 |
| 2022-02-03 | $8.73 | $8.73 | $8.32 | $8.47 | $8.47 | 6,727 |
| 2022-02-02 | $8.38 | $8.80 | $8.20 | $8.78 | $8.78 | 5,019 |
| 2022-02-01 | $8.21 | $8.34 | $7.84 | $8.14 | $8.14 | 1,638 |
| 2022-01-31 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 146 |
| 2022-01-28 | $8.27 | $8.98 | $8.19 | $8.26 | $8.26 | 7,502 |
| 2022-01-27 | $8.89 | $9.02 | $8.11 | $8.60 | $8.60 | 13,384 |
| 2022-01-26 | $8.21 | $10.00 | $8.20 | $8.72 | $8.72 | 53,145 |
| 2022-01-25 | $7.85 | $8.47 | $7.53 | $8.09 | $8.09 | 19,778 |
| 2022-01-24 | $8.36 | $8.56 | $8.04 | $8.45 | $8.45 | 2,142 |
| 2022-01-21 | $8.33 | $8.66 | $8.23 | $8.45 | $8.45 | 14,615 |
| 2022-01-20 | $9.07 | $9.40 | $8.90 | $8.90 | $8.90 | 22,603 |
| 2022-01-19 | $9.19 | $9.65 | $8.90 | $8.90 | $8.90 | 23,051 |
| 2022-01-18 | $9.12 | $9.23 | $8.96 | $9.18 | $9.18 | 14,150 |
| 2022-01-14 | $9.99 | $9.99 | $9.20 | $9.43 | $9.43 | 11,197 |
| 2022-01-13 | $9.55 | $9.95 | $9.05 | $9.63 | $9.63 | 12,608 |
| 2022-01-12 | $9.48 | $9.48 | $8.90 | $9.44 | $9.44 | 4,194 |
| 2022-01-11 | $9.17 | $9.50 | $9.13 | $9.34 | $9.34 | 6,900 |
| 2022-01-10 | $8.54 | $9.95 | $8.45 | $9.12 | $9.12 | 58,799 |
| 2022-01-07 | $9.06 | $9.06 | $8.48 | $8.77 | $8.77 | 1,106 |
| 2022-01-06 | $7.85 | $9.15 | $7.85 | $8.87 | $8.87 | 8,898 |
| 2022-01-05 | $8.00 | $8.00 | $7.73 | $7.74 | $7.74 | 33,089 |
| 2022-01-04 | $7.54 | $7.88 | $7.54 | $7.79 | $7.79 | 1,789 |
| 2022-01-03 | $7.50 | $7.56 | $7.50 | $7.55 | $7.55 | 1,148 |
| 2021-12-31 | $7.40 | $7.40 | $7.11 | $7.35 | $7.35 | 5,287 |
| 2021-12-30 | $7.46 | $7.72 | $7.25 | $7.40 | $7.40 | 76,515 |
| 2021-12-29 | $7.30 | $7.61 | $7.30 | $7.61 | $7.61 | 5,708 |
| 2021-12-28 | $7.00 | $7.43 | $6.99 | $7.34 | $7.34 | 6,648 |
| 2021-12-27 | $7.15 | $7.18 | $7.00 | $7.09 | $7.09 | 9,151 |
| 2021-12-23 | $6.70 | $7.05 | $6.70 | $6.95 | $6.95 | 10,181 |
| 2021-12-22 | $6.96 | $7.00 | $6.68 | $6.70 | $6.70 | 24,812 |
| 2021-12-21 | $7.26 | $7.26 | $6.83 | $6.83 | $6.83 | 4,432 |
| 2021-12-20 | $7.29 | $7.45 | $7.00 | $7.01 | $7.01 | 16,729 |
| 2021-12-17 | $7.41 | $7.41 | $7.13 | $7.25 | $7.25 | 8,439 |
| 2021-12-16 | $7.43 | $7.45 | $7.33 | $7.33 | $7.33 | 21,640 |
| 2021-12-15 | $7.34 | $7.69 | $7.19 | $7.37 | $7.37 | 14,697 |
| 2021-12-14 | $7.89 | $7.89 | $7.35 | $7.35 | $7.35 | 8,987 |
| 2021-12-13 | $7.77 | $8.08 | $7.77 | $8.08 | $8.08 | 11,168 |
| 2021-12-10 | $8.00 | $8.00 | $7.93 | $7.98 | $7.98 | 7,211 |
| 2021-12-09 | $7.59 | $8.08 | $7.59 | $7.81 | $7.81 | 23,928 |
| 2021-12-08 | $7.80 | $7.85 | $7.70 | $7.85 | $7.85 | 1,573 |
| 2021-12-07 | $7.99 | $8.58 | $7.36 | $8.03 | $8.03 | 60,485 |
| 2021-12-06 | $7.86 | $8.01 | $7.53 | $7.86 | $7.86 | 1,553 |
| 2021-12-03 | $8.00 | $8.00 | $7.65 | $7.75 | $7.75 | 17,062 |
| 2021-12-02 | $7.99 | $7.99 | $7.97 | $7.97 | $7.97 | 408 |
| 2021-12-01 | $8.20 | $8.97 | $7.97 | $8.11 | $8.11 | 48,857 |
| 2021-11-30 | $8.02 | $8.12 | $8.00 | $8.01 | $8.01 | 3,010 |
| 2021-11-29 | $7.74 | $8.39 | $7.74 | $8.15 | $8.15 | 9,198 |
| 2021-11-26 | $8.07 | $8.10 | $7.93 | $8.05 | $8.05 | 4,811 |
| 2021-11-24 | $8.17 | $8.17 | $7.51 | $7.75 | $7.75 | 26,760 |
| 2021-11-23 | $8.70 | $8.70 | $8.32 | $8.33 | $8.33 | 3,508 |
| 2021-11-22 | $9.86 | $9.86 | $8.80 | $8.94 | $8.94 | 10,802 |
| 2021-11-19 | $9.26 | $9.85 | $9.14 | $9.47 | $9.47 | 29,569 |
| 2021-11-18 | $8.52 | $9.33 | $8.52 | $9.10 | $9.10 | 16,047 |
| 2021-11-17 | $8.50 | $8.50 | $8.30 | $8.50 | $8.50 | 11,183 |
| 2021-11-16 | $8.23 | $8.58 | $8.21 | $8.34 | $8.34 | 5,641 |
| 2021-11-15 | $8.65 | $8.65 | $8.11 | $8.59 | $8.59 | 5,721 |
| 2021-11-12 | $8.65 | $8.65 | $8.35 | $8.62 | $8.62 | 4,422 |
| 2021-11-11 | $8.63 | $8.86 | $8.39 | $8.61 | $8.61 | 14,237 |
| 2021-11-10 | $7.69 | $8.58 | $7.69 | $8.35 | $8.35 | 13,827 |
| 2021-11-09 | $7.18 | $7.89 | $7.18 | $7.77 | $7.77 | 13,309 |
| 2021-11-08 | $7.19 | $7.20 | $7.03 | $7.19 | $7.19 | 10,116 |
| 2021-11-05 | $7.31 | $7.48 | $7.18 | $7.18 | $7.18 | 8,550 |
| 2021-11-04 | $6.70 | $7.48 | $6.48 | $7.48 | $7.48 | 33,202 |
| 2021-11-03 | $6.05 | $6.24 | $6.04 | $6.24 | $6.24 | 16,181 |
| 2021-11-02 | $6.01 | $6.19 | $5.90 | $5.90 | $5.90 | 18,124 |
| 2021-11-01 | $6.10 | $6.20 | $6.01 | $6.12 | $6.12 | 11,516 |
| 2021-10-29 | $6.62 | $6.90 | $5.51 | $6.15 | $6.15 | 119,641 |
| 2021-10-28 | $7.00 | $7.23 | $6.50 | $6.75 | $6.75 | 74,491 |
| 2021-10-27 | $7.12 | $7.18 | $7.01 | $7.03 | $7.03 | 3,506 |
| 2021-10-26 | $7.65 | $7.68 | $7.27 | $7.29 | $7.29 | 5,647 |
| 2021-10-25 | $7.55 | $8.19 | $7.55 | $7.65 | $7.65 | 2,577 |
| 2021-10-22 | $7.20 | $7.52 | $7.20 | $7.52 | $7.52 | 697 |
| 2021-10-21 | $7.31 | $7.40 | $7.11 | $7.24 | $7.24 | 1,853 |
| 2021-10-20 | $7.45 | $7.64 | $7.39 | $7.39 | $7.39 | 4,754 |
| 2021-10-19 | $7.04 | $7.60 | $7.04 | $7.50 | $7.50 | 5,153 |
| 2021-10-18 | $7.20 | $7.40 | $7.09 | $7.09 | $7.09 | 8,202 |
| 2021-10-15 | $7.55 | $7.55 | $7.24 | $7.30 | $7.30 | 4,834 |
| 2021-10-14 | $7.76 | $7.94 | $7.25 | $7.25 | $7.25 | 4,937 |
| 2021-10-13 | $7.88 | $7.91 | $7.69 | $7.73 | $7.73 | 7,466 |
| 2021-10-12 | $7.55 | $8.13 | $7.55 | $7.91 | $7.91 | 4,924 |
| 2021-10-11 | $7.96 | $7.97 | $7.53 | $7.53 | $7.53 | 1,955 |
| 2021-10-08 | $7.84 | $7.95 | $7.63 | $7.93 | $7.93 | 2,154 |
| 2021-10-07 | $8.09 | $8.09 | $7.72 | $7.99 | $7.99 | 9,749 |
| 2021-10-06 | $7.90 | $8.00 | $7.90 | $7.98 | $7.98 | 2,961 |
| 2021-10-05 | $7.55 | $8.25 | $7.49 | $8.01 | $8.01 | 9,524 |
| 2021-10-04 | $7.75 | $7.81 | $7.28 | $7.55 | $7.55 | 12,344 |
| 2021-10-01 | $7.73 | $7.75 | $7.53 | $7.75 | $7.75 | 650 |
| 2021-09-30 | $7.74 | $7.85 | $7.66 | $7.66 | $7.66 | 3,924 |
| 2021-09-29 | $7.84 | $8.19 | $7.75 | $7.81 | $7.81 | 6,146 |
| 2021-09-28 | $7.69 | $7.84 | $7.43 | $7.80 | $7.80 | 5,678 |
| 2021-09-27 | $7.39 | $7.73 | $7.39 | $7.59 | $7.59 | 5,178 |
| 2021-09-24 | $7.35 | $7.54 | $7.35 | $7.36 | $7.36 | 1,960 |
| 2021-09-23 | $7.04 | $7.47 | $7.04 | $7.45 | $7.45 | 5,094 |
| 2021-09-22 | $6.90 | $7.17 | $6.86 | $7.15 | $7.15 | 56,233 |
| 2021-09-21 | $7.20 | $7.56 | $6.52 | $6.63 | $6.63 | 29,967 |
| 2021-09-20 | $7.97 | $7.97 | $7.10 | $7.19 | $7.19 | 13,092 |
| 2021-09-17 | $8.53 | $8.75 | $7.97 | $8.02 | $8.02 | 33,308 |
| 2021-09-16 | $8.68 | $8.78 | $8.68 | $8.71 | $8.71 | 7,961 |
| 2021-09-15 | $8.99 | $9.00 | $8.70 | $8.70 | $8.70 | 6,147 |
| 2021-09-14 | $8.96 | $8.96 | $8.86 | $8.91 | $8.91 | 4,793 |
| 2021-09-13 | $8.74 | $8.96 | $8.70 | $8.88 | $8.88 | 14,248 |
| 2021-09-10 | $8.71 | $8.99 | $8.70 | $8.75 | $8.75 | 13,290 |
| 2021-09-09 | $8.83 | $8.98 | $8.68 | $8.75 | $8.75 | 43,530 |
| 2021-09-08 | $9.07 | $9.22 | $8.64 | $8.97 | $8.97 | 16,588 |
| 2021-09-07 | $9.20 | $9.26 | $9.06 | $9.15 | $9.15 | 14,545 |
| 2021-09-03 | $9.45 | $9.49 | $9.22 | $9.25 | $9.25 | 14,297 |
| 2021-09-02 | $9.39 | $9.47 | $9.29 | $9.45 | $9.45 | 30,031 |
| 2021-09-01 | $9.10 | $9.40 | $9.10 | $9.25 | $9.25 | 12,095 |
| 2021-08-31 | $8.94 | $9.19 | $8.94 | $9.15 | $9.15 | 13,107 |
| 2021-08-30 | $9.04 | $9.28 | $8.97 | $9.00 | $9.00 | 15,636 |
| 2021-08-27 | $9.31 | $9.31 | $8.91 | $8.95 | $8.95 | 13,474 |
| 2021-08-26 | $9.12 | $9.25 | $9.12 | $9.25 | $9.25 | 15,910 |
| 2021-08-25 | $9.00 | $9.00 | $8.94 | $8.95 | $8.95 | 8,606 |
| 2021-08-24 | $8.92 | $9.14 | $8.92 | $9.00 | $9.00 | 20,428 |
| 2021-08-23 | $8.80 | $9.01 | $8.80 | $9.01 | $9.01 | 12,561 |
| 2021-08-20 | $8.75 | $9.07 | $8.57 | $8.67 | $8.67 | 19,952 |
| 2021-08-19 | $8.98 | $9.05 | $8.72 | $8.75 | $8.75 | 21,527 |
| 2021-08-18 | $9.13 | $9.13 | $8.93 | $9.02 | $9.02 | 15,668 |
| 2021-08-17 | $9.33 | $9.47 | $9.05 | $9.09 | $9.09 | 22,306 |
| 2021-08-16 | $9.04 | $9.30 | $9.04 | $9.25 | $9.25 | 4,751 |
| 2021-08-13 | $8.72 | $9.20 | $8.72 | $9.15 | $9.15 | 9,749 |
| 2021-08-12 | $9.00 | $9.00 | $8.70 | $8.78 | $8.78 | 48,998 |
| 2021-08-11 | $8.78 | $9.00 | $8.60 | $8.94 | $8.94 | 27,456 |
| 2021-08-10 | $9.00 | $9.26 | $8.57 | $8.68 | $8.68 | 38,132 |
| 2021-08-09 | $9.30 | $9.30 | $8.93 | $9.06 | $9.06 | 34,899 |
| 2021-08-06 | $8.15 | $9.50 | $8.10 | $9.00 | $9.00 | 52,329 |
| 2021-08-05 | $8.26 | $8.30 | $7.28 | $8.05 | $8.05 | 374,529 |
| 2021-08-04 | $10.50 | $10.52 | $8.76 | $9.05 | $9.05 | 40,971 |
| 2021-08-03 | $11.01 | $11.29 | $10.53 | $10.70 | $10.70 | 17,744 |
| 2021-08-02 | $11.16 | $11.30 | $10.82 | $10.91 | $10.91 | 17,885 |
| 2021-07-30 | $10.95 | $11.22 | $10.95 | $11.09 | $11.09 | 1,967 |
| 2021-07-29 | $11.55 | $11.55 | $11.06 | $11.08 | $11.08 | 9,120 |
| 2021-07-28 | $11.51 | $11.65 | $11.50 | $11.50 | $11.50 | 12,753 |
| 2021-07-27 | $11.95 | $11.95 | $11.49 | $11.50 | $11.50 | 14,288 |
| 2021-07-26 | $11.21 | $11.73 | $11.21 | $11.60 | $11.60 | 23,476 |
| 2021-07-23 | $11.25 | $11.64 | $11.06 | $11.23 | $11.23 | 15,999 |
| 2021-07-22 | $11.04 | $11.25 | $10.96 | $11.04 | $11.04 | 18,634 |
| 2021-07-21 | $11.27 | $11.50 | $10.91 | $11.00 | $11.00 | 65,997 |
| 2021-07-20 | $10.89 | $11.28 | $10.87 | $11.00 | $11.00 | 44,875 |
| 2021-07-19 | $10.90 | $11.09 | $10.89 | $10.89 | $10.89 | 21,404 |
| 2021-07-16 | $11.05 | $11.23 | $10.91 | $11.15 | $11.15 | 32,899 |
| 2021-07-15 | $10.99 | $11.28 | $10.75 | $11.28 | $11.28 | 61,215 |
| 2021-07-14 | $11.15 | $11.22 | $11.15 | $11.18 | $11.18 | 72,816 |
| 2021-07-13 | $11.25 | $11.28 | $11.18 | $11.25 | $11.25 | 5,896 |
| 2021-07-12 | $11.16 | $11.28 | $11.13 | $11.28 | $11.28 | 6,499 |
| 2021-07-09 | $11.20 | $11.31 | $11.15 | $11.26 | $11.26 | 7,786 |
| 2021-07-08 | $10.81 | $11.50 | $10.81 | $11.25 | $11.25 | 7,579 |
| 2021-07-07 | $11.24 | $11.25 | $11.17 | $11.25 | $11.25 | 3,207 |
| 2021-07-06 | $10.70 | $11.00 | $10.48 | $11.00 | $11.00 | 16,013 |
| 2021-07-02 | $11.15 | $11.17 | $10.75 | $10.75 | $10.75 | 11,211 |
| 2021-07-01 | $11.57 | $11.57 | $11.00 | $11.35 | $11.35 | 23,381 |
| 2021-06-30 | $11.57 | $11.91 | $11.14 | $11.22 | $11.22 | 14,238 |
| 2021-06-29 | $11.89 | $11.96 | $11.62 | $11.64 | $11.64 | 21,027 |
| 2021-06-28 | $11.77 | $12.00 | $11.64 | $11.64 | $11.64 | 18,115 |
| 2021-06-25 | $12.30 | $12.30 | $11.85 | $11.96 | $11.96 | 18,126 |
| 2021-06-24 | $12.22 | $12.50 | $12.19 | $12.19 | $12.19 | 2,122 |
| 2021-06-23 | $12.40 | $12.46 | $11.62 | $12.02 | $12.02 | 10,385 |
| 2021-06-22 | $12.33 | $12.50 | $12.15 | $12.17 | $12.17 | 4,281 |
| 2021-06-21 | $12.50 | $12.63 | $12.42 | $12.42 | $12.42 | 12,144 |
| 2021-06-18 | $13.00 | $13.00 | $12.50 | $12.67 | $12.67 | 5,184 |
| 2021-06-17 | $13.96 | $13.96 | $12.48 | $12.52 | $12.52 | 11,360 |
| 2021-06-16 | $12.85 | $12.89 | $12.70 | $12.70 | $12.70 | 8,343 |
| 2021-06-15 | $12.77 | $13.25 | $12.77 | $13.00 | $13.00 | 17,855 |
| 2021-06-14 | $13.31 | $13.32 | $12.67 | $12.67 | $12.67 | 13,921 |
| 2021-06-11 | $13.04 | $13.57 | $13.04 | $13.19 | $13.19 | 9,390 |
| 2021-06-10 | $12.98 | $13.30 | $12.75 | $13.30 | $13.30 | 7,075 |
| 2021-06-09 | $13.17 | $13.17 | $12.58 | $12.58 | $12.58 | 12,903 |
| 2021-06-08 | $13.20 | $13.20 | $12.82 | $13.04 | $13.04 | 2,159 |
| 2021-06-07 | $12.81 | $13.41 | $12.31 | $13.29 | $13.29 | 24,876 |
| 2021-06-04 | $13.23 | $13.35 | $13.23 | $13.34 | $13.34 | 842 |
| 2021-06-03 | $13.09 | $13.26 | $12.96 | $12.96 | $12.96 | 22,011 |
| 2021-06-02 | $13.04 | $14.00 | $13.04 | $13.70 | $13.70 | 10,559 |
| 2021-06-01 | $13.37 | $13.77 | $12.96 | $13.22 | $13.22 | 9,463 |
| 2021-05-28 | $14.00 | $14.00 | $13.27 | $13.62 | $13.62 | 15,666 |
| 2021-05-27 | $13.32 | $14.00 | $13.21 | $13.29 | $13.29 | 56,522 |
| 2021-05-26 | $13.59 | $13.60 | $13.09 | $13.60 | $13.60 | 2,876 |
| 2021-05-25 | $14.11 | $14.11 | $13.44 | $13.49 | $13.49 | 6,251 |
| 2021-05-24 | $13.07 | $14.47 | $13.00 | $14.11 | $14.11 | 63,179 |
| 2021-05-21 | $12.77 | $12.99 | $12.51 | $12.98 | $12.98 | 16,369 |
| 2021-05-20 | $11.95 | $12.89 | $11.57 | $12.72 | $12.72 | 19,797 |
| 2021-05-19 | $11.23 | $12.37 | $11.20 | $11.86 | $11.86 | 20,288 |
| 2021-05-18 | $12.14 | $12.52 | $10.55 | $10.96 | $10.96 | 37,454 |
| 2021-05-17 | $13.05 | $13.05 | $12.13 | $12.17 | $12.17 | 14,601 |
| 2021-05-14 | $13.67 | $13.74 | $13.00 | $13.03 | $13.03 | 19,944 |
| 2021-05-13 | $13.65 | $14.08 | $13.50 | $13.50 | $13.50 | 3,647 |
| 2021-05-12 | $13.75 | $14.18 | $13.51 | $13.61 | $13.61 | 8,427 |
| 2021-05-11 | $13.85 | $14.21 | $13.50 | $13.71 | $13.71 | 18,676 |
| 2021-05-10 | $14.01 | $14.26 | $13.75 | $13.91 | $13.91 | 7,440 |
| 2021-05-07 | $13.75 | $14.25 | $13.75 | $14.09 | $14.09 | 50,197 |
| 2021-05-06 | $14.20 | $14.44 | $13.75 | $13.75 | $13.75 | 151,576 |
| 2021-05-05 | $14.37 | $14.39 | $13.92 | $14.39 | $14.39 | 5,178 |
| 2021-05-04 | $14.30 | $14.60 | $13.81 | $14.20 | $14.20 | 7,697 |
| 2021-05-03 | $14.50 | $14.70 | $14.32 | $14.32 | $14.32 | 18,849 |
| 2021-04-30 | $14.40 | $14.86 | $14.40 | $14.78 | $14.78 | 34,332 |
| 2021-04-29 | $14.40 | $14.50 | $14.05 | $14.40 | $14.40 | 37,617 |
| 2021-04-28 | $14.39 | $14.40 | $13.62 | $14.40 | $14.40 | 12,501 |
| 2021-04-27 | $14.25 | $14.41 | $14.10 | $14.33 | $14.33 | 12,896 |
| 2021-04-26 | $14.10 | $14.43 | $14.04 | $14.26 | $14.26 | 16,139 |
| 2021-04-23 | $14.00 | $14.25 | $13.93 | $14.05 | $14.05 | 16,323 |
| 2021-04-22 | $13.53 | $14.00 | $13.49 | $14.00 | $14.00 | 20,542 |
| 2021-04-21 | $13.50 | $13.50 | $13.25 | $13.50 | $13.50 | 142,863 |
| 2021-04-20 | $13.42 | $13.71 | $13.39 | $13.49 | $13.49 | 210,833 |
| 2021-04-19 | $13.60 | $13.90 | $13.39 | $13.50 | $13.50 | 119,697 |
| 2021-04-16 | $13.50 | $14.49 | $13.50 | $13.83 | $13.83 | 133,981 |
| 2021-04-15 | $13.86 | $13.86 | $13.20 | $13.54 | $13.54 | 19,675 |
| 2021-04-14 | $13.41 | $13.80 | $13.29 | $13.53 | $13.53 | 12,305 |
| 2021-04-13 | $13.60 | $13.70 | $13.36 | $13.38 | $13.38 | 39,074 |
| 2021-04-12 | $13.41 | $13.70 | $13.41 | $13.70 | $13.70 | 21,149 |
| 2021-04-09 | $13.48 | $13.48 | $13.23 | $13.40 | $13.40 | 15,199 |
| 2021-04-08 | $13.25 | $13.49 | $12.91 | $13.44 | $13.44 | 83,856 |
| 2021-04-07 | $13.09 | $13.55 | $12.80 | $13.08 | $13.08 | 28,892 |
| 2021-04-06 | $13.50 | $13.60 | $12.95 | $12.99 | $12.99 | 75,027 |
| 2021-04-05 | $13.99 | $13.99 | $13.27 | $13.50 | $13.50 | 140,959 |
| 2021-04-01 | $13.01 | $15.30 | $12.89 | $13.00 | $13.00 | 811,789 |
| 2021-03-31 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 316 |
| 2021-03-30 | $12.62 | $13.89 | $12.51 | $13.09 | $13.09 | 17,910 |
| 2021-03-29 | $13.30 | $13.30 | $12.87 | $12.88 | $12.88 | 9,629 |
| 2021-03-26 | $12.69 | $13.17 | $12.62 | $13.14 | $13.14 | 2,417 |
| 2021-03-25 | $12.71 | $12.99 | $12.62 | $12.81 | $12.81 | 6,500 |
| 2021-03-24 | $13.07 | $13.30 | $12.62 | $12.70 | $12.70 | 13,540 |
| 2021-03-23 | $13.41 | $13.50 | $13.07 | $13.18 | $13.18 | 6,896 |
| 2021-03-22 | $13.25 | $13.48 | $13.23 | $13.47 | $13.47 | 5,585 |
| 2021-03-19 | $13.41 | $14.07 | $13.12 | $13.12 | $13.12 | 112,993 |
| 2021-03-18 | $13.54 | $13.67 | $13.14 | $13.33 | $13.33 | 37,670 |
| 2021-03-17 | $13.12 | $13.64 | $13.10 | $13.20 | $13.20 | 11,053 |
| 2021-03-16 | $13.24 | $13.76 | $13.07 | $13.21 | $13.21 | 25,906 |
| 2021-03-15 | $13.64 | $13.95 | $13.03 | $13.09 | $13.09 | 8,874 |
| 2021-03-12 | $13.60 | $14.04 | $13.60 | $13.80 | $13.80 | 8,272 |
| 2021-03-11 | $14.15 | $14.15 | $12.86 | $13.50 | $13.50 | 38,174 |
| 2021-03-10 | $13.43 | $14.15 | $13.04 | $14.15 | $14.15 | 11,660 |
| 2021-03-09 | $13.20 | $13.20 | $12.56 | $12.80 | $12.80 | 16,816 |
| 2021-03-08 | $12.57 | $13.05 | $12.57 | $12.60 | $12.60 | 12,201 |
| 2021-03-05 | $13.04 | $13.04 | $12.52 | $12.60 | $12.60 | 11,583 |
| 2021-03-04 | $13.41 | $13.41 | $13.00 | $13.00 | $13.00 | 16,530 |
| 2021-03-03 | $14.21 | $14.25 | $13.50 | $13.84 | $13.84 | 9,901 |
| 2021-03-02 | $14.11 | $15.12 | $14.00 | $14.25 | $14.25 | 26,339 |
| 2021-03-01 | $13.44 | $13.85 | $13.12 | $13.69 | $13.69 | 15,495 |
| 2021-02-26 | $13.90 | $14.16 | $12.79 | $13.19 | $13.19 | 38,118 |
| 2021-02-25 | $13.91 | $14.15 | $13.60 | $14.02 | $14.02 | 47,395 |
| 2021-02-24 | $13.88 | $14.20 | $13.52 | $14.12 | $14.12 | 67,127 |
| 2021-02-23 | $14.05 | $14.35 | $13.63 | $14.15 | $14.15 | 57,704 |
| 2021-02-22 | $13.99 | $14.45 | $13.99 | $14.14 | $14.14 | 14,530 |
| 2021-02-19 | $13.75 | $14.63 | $13.53 | $13.80 | $13.80 | 7,903 |
| 2021-02-18 | $14.01 | $14.22 | $13.54 | $13.60 | $13.60 | 17,929 |
| 2021-02-17 | $14.32 | $14.50 | $13.96 | $14.01 | $14.01 | 1,749 |
| 2021-02-16 | $14.38 | $14.75 | $14.23 | $14.46 | $14.46 | 65,504 |
| 2021-02-12 | $14.70 | $14.77 | $14.15 | $14.26 | $14.26 | 9,167 |
| 2021-02-11 | $15.00 | $15.00 | $14.27 | $14.62 | $14.62 | 11,491 |
| 2021-02-10 | $15.00 | $15.00 | $14.18 | $14.58 | $14.58 | 10,641 |
| 2021-02-09 | $14.67 | $15.23 | $14.21 | $14.70 | $14.70 | 16,051 |
| 2021-02-08 | $14.41 | $14.50 | $14.27 | $14.41 | $14.41 | 30,997 |
| 2021-02-05 | $14.41 | $14.41 | $14.01 | $14.41 | $14.41 | 20,733 |
| 2021-02-04 | $13.31 | $14.42 | $13.00 | $14.40 | $14.40 | 33,953 |
| 2021-02-03 | $14.90 | $14.90 | $14.04 | $14.25 | $14.25 | 7,549 |
| 2021-02-02 | $14.15 | $14.50 | $14.04 | $14.50 | $14.50 | 22,359 |
| 2021-02-01 | $14.20 | $14.20 | $13.62 | $14.00 | $14.00 | 11,595 |
| 2021-01-29 | $13.90 | $14.38 | $13.52 | $14.30 | $14.30 | 12,655 |
| 2021-01-28 | $14.55 | $14.97 | $13.22 | $14.11 | $14.11 | 28,762 |
| 2021-01-27 | $14.97 | $15.00 | $14.01 | $14.15 | $14.15 | 75,209 |
| 2021-01-26 | $15.00 | $15.30 | $15.00 | $15.30 | $15.30 | 119,655 |
| 2021-01-25 | $15.21 | $15.57 | $14.81 | $15.00 | $15.00 | 38,652 |
| 2021-01-22 | $14.86 | $15.49 | $14.86 | $14.88 | $14.88 | 333,199 |
| 2021-01-21 | $13.73 | $14.54 | $13.60 | $14.50 | $14.50 | 43,631 |
| 2021-01-20 | $13.47 | $13.65 | $13.47 | $13.60 | $13.60 | 14,772 |
| 2021-01-19 | $12.96 | $13.52 | $12.96 | $13.27 | $13.27 | 7,556 |
| 2021-01-15 | $13.31 | $13.31 | $12.85 | $13.02 | $13.02 | 20,613 |
| 2021-01-14 | $13.46 | $13.58 | $13.15 | $13.16 | $13.16 | 11,940 |
| 2021-01-13 | $13.74 | $13.74 | $13.24 | $13.41 | $13.41 | 13,059 |
| 2021-01-12 | $13.50 | $13.50 | $13.20 | $13.46 | $13.46 | 6,695 |
| 2021-01-11 | $13.50 | $13.60 | $13.20 | $13.50 | $13.50 | 14,950 |
| 2021-01-08 | $13.85 | $13.85 | $13.21 | $13.61 | $13.61 | 13,029 |
| 2021-01-07 | $13.15 | $13.36 | $12.83 | $13.36 | $13.36 | 18,042 |
| 2021-01-06 | $13.55 | $13.75 | $12.08 | $12.84 | $12.84 | 31,700 |
| 2021-01-05 | $13.48 | $13.60 | $13.27 | $13.46 | $13.46 | 11,927 |
| 2021-01-04 | $13.60 | $14.08 | $13.45 | $13.59 | $13.59 | 30,232 |
| 2020-12-31 | $12.97 | $13.46 | $12.97 | $13.46 | $13.46 | 21,427 |
| 2020-12-30 | $12.87 | $12.92 | $12.76 | $12.90 | $12.90 | 8,695 |
| 2020-12-29 | $12.73 | $13.00 | $11.93 | $12.98 | $12.98 | 26,574 |
| 2020-12-28 | $13.00 | $13.00 | $12.75 | $12.78 | $12.78 | 39,075 |
| 2020-12-24 | $12.74 | $12.95 | $12.51 | $12.76 | $12.76 | 23,993 |
| 2020-12-23 | $12.90 | $12.94 | $12.59 | $12.85 | $12.85 | 39,428 |
| 2020-12-22 | $12.90 | $12.97 | $12.75 | $12.87 | $12.87 | 52,870 |
| 2020-12-21 | $12.90 | $12.98 | $12.75 | $12.85 | $12.85 | 36,874 |
| 2020-12-18 | $13.00 | $13.00 | $12.87 | $12.95 | $12.95 | 95,387 |
| 2020-12-17 | $13.00 | $13.00 | $12.81 | $12.98 | $12.98 | 16,097 |
| 2020-12-16 | $12.81 | $13.00 | $12.69 | $12.91 | $12.91 | 40,650 |
| 2020-12-15 | $12.19 | $13.00 | $12.00 | $13.00 | $13.00 | 64,123 |
| 2020-12-14 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 8,375 |
| 2020-12-11 | $11.97 | $12.00 | $11.75 | $12.00 | $12.00 | 20,861 |
| 2020-12-10 | $11.88 | $12.00 | $11.54 | $11.78 | $11.78 | 24,825 |
| 2020-12-09 | $11.59 | $12.25 | $11.59 | $11.83 | $11.83 | 86,362 |
| 2020-12-08 | $11.33 | $11.55 | $11.02 | $11.44 | $11.44 | 219,661 |
| 2020-12-07 | $11.38 | $11.42 | $11.01 | $11.28 | $11.28 | 46,034 |
| 2020-12-04 | $11.65 | $11.65 | $11.19 | $11.38 | $11.38 | 27,554 |
| 2020-12-03 | $11.45 | $11.45 | $11.10 | $11.44 | $11.44 | 83,175 |
| 2020-12-02 | $11.67 | $11.85 | $11.43 | $11.43 | $11.43 | 11,392 |
| 2020-12-01 | $11.62 | $11.97 | $11.33 | $11.41 | $11.41 | 21,757 |
| 2020-11-30 | $11.86 | $12.03 | $11.50 | $11.69 | $11.69 | 32,508 |
| 2020-11-27 | $11.24 | $12.03 | $11.15 | $11.53 | $11.53 | 60,272 |
| 2020-11-25 | $11.70 | $12.08 | $11.10 | $11.39 | $11.39 | 180,727 |
| 2020-11-24 | $11.93 | $12.00 | $11.08 | $11.89 | $11.89 | 59,448 |
| 2020-11-23 | $11.72 | $12.23 | $11.63 | $11.81 | $11.81 | 257,963 |
| 2020-11-20 | $11.58 | $11.75 | $11.06 | $11.50 | $11.50 | 24,807 |
| 2020-11-19 | $11.50 | $11.50 | $10.68 | $11.22 | $11.22 | 66,885 |
| 2020-11-18 | $11.50 | $11.60 | $11.40 | $11.50 | $11.50 | 17,124 |
| 2020-11-17 | $11.50 | $11.70 | $11.00 | $11.50 | $11.50 | 110,507 |
| 2020-11-16 | $10.93 | $11.75 | $10.93 | $11.50 | $11.50 | 124,382 |
| 2020-11-13 | $10.68 | $10.88 | $10.47 | $10.88 | $10.88 | 46,474 |
| 2020-11-12 | $10.89 | $10.91 | $10.50 | $10.78 | $10.78 | 10,036 |
| 2020-11-11 | $10.63 | $10.80 | $10.55 | $10.66 | $10.66 | 18,724 |
| 2020-11-10 | $10.50 | $10.72 | $10.00 | $10.63 | $10.63 | 6,963 |
| 2020-11-09 | $10.26 | $10.59 | $10.23 | $10.40 | $10.40 | 12,364 |
| 2020-11-06 | $9.99 | $10.43 | $9.95 | $10.06 | $10.06 | 83,778 |
| 2020-11-05 | $10.11 | $10.28 | $9.85 | $9.98 | $9.98 | 41,905 |
| 2020-11-04 | $9.88 | $10.29 | $9.88 | $10.00 | $10.00 | 26,547 |
| 2020-11-03 | $10.57 | $10.57 | $9.85 | $9.89 | $9.89 | 86,420 |
| 2020-11-02 | $10.60 | $10.95 | $10.60 | $10.62 | $10.62 | 51,999 |
| 2020-10-30 | $9.50 | $10.51 | $9.46 | $10.51 | $10.51 | 97,289 |
| 2020-10-29 | $9.35 | $9.60 | $8.96 | $9.45 | $9.45 | 61,497 |
| 2020-10-28 | $9.00 | $9.60 | $9.00 | $9.20 | $9.20 | 60,320 |
| 2020-10-27 | $9.05 | $9.26 | $8.98 | $9.04 | $9.04 | 58,256 |
| 2020-10-26 | $9.01 | $9.07 | $8.65 | $8.82 | $8.82 | 82,750 |
| 2020-10-23 | $9.18 | $9.28 | $8.90 | $9.00 | $9.00 | 66,966 |
| 2020-10-22 | $8.50 | $9.81 | $8.50 | $9.45 | $9.45 | 149,195 |
| 2020-10-21 | $8.37 | $8.50 | $8.20 | $8.50 | $8.50 | 92,823 |
| 2020-10-20 | $8.53 | $8.82 | $7.54 | $8.37 | $8.37 | 392,745 |
| 2020-10-19 | $7.88 | $8.39 | $7.68 | $8.01 | $8.01 | 84,468 |
| 2020-10-16 | $8.01 | $8.21 | $7.45 | $7.82 | $7.82 | 120,607 |
| 2020-10-15 | $8.08 | $8.18 | $7.04 | $8.02 | $8.02 | 296,094 |
| 2020-10-14 | $8.55 | $8.74 | $8.04 | $8.22 | $8.22 | 71,356 |
| 2020-10-13 | $8.80 | $8.90 | $8.04 | $8.64 | $8.64 | 153,715 |
| 2020-10-12 | $8.76 | $8.93 | $8.09 | $8.80 | $8.80 | 155,124 |
| 2020-10-09 | $9.05 | $9.05 | $8.60 | $8.76 | $8.76 | 50,531 |
| 2020-10-08 | $9.13 | $9.13 | $8.82 | $9.08 | $9.08 | 48,214 |
| 2020-10-07 | $8.75 | $9.10 | $8.75 | $8.98 | $8.98 | 86,462 |
| 2020-10-06 | $8.82 | $8.98 | $8.70 | $8.80 | $8.80 | 99,309 |
| 2020-10-05 | $9.00 | $9.40 | $8.72 | $8.88 | $8.88 | 208,675 |
| 2020-10-02 | $9.00 | $9.41 | $9.00 | $9.00 | $9.00 | 122,728 |
| 2020-10-01 | $9.00 | $9.67 | $9.00 | $9.10 | $9.10 | 183,018 |
| 2020-09-30 | $9.10 | $9.49 | $8.76 | $8.91 | $8.91 | 371,243 |
| 2020-09-29 | $10.00 | $10.35 | $9.47 | $9.50 | $9.50 | 463,136 |
| 2020-09-28 | $10.30 | $11.00 | $9.65 | $10.00 | $10.00 | 351,462 |
| 2020-09-25 | $12.00 | $12.44 | $9.36 | $10.18 | $10.18 | 4,016,456 |
VIA optronics AG (VIAO) News Headlines
Recent VIA optronics AG (VIAO) News
Similar Companies to VIA optronics AG (VIAO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |