Vulcan Energy Resources Ltd (VULNF) Exchange: PINK
Data as of June 9, 2023
$3.70 ($-0.28) -7.04%
Vulcan Energy Resources Ltd - Daily Information
Click for more stock information on Vulcan Energy Resources Ltd.| Daily Information | Data |
|---|---|
| Date | June 9, 2023 |
| Open | $3.48 |
| Previous Close | $3.70 |
| High | $3.70 |
| Low | $3.48 |
| Adjusted Open | $3.48 |
| Previous Adjusted Close | $3.70 |
| Adjusted High | $3.70 |
| Adjusted Low | $3.48 |
Invest in Vulcan Energy Resources Ltd (VULNF)
Key People Vulcan Energy Resources Ltd
| Employee | Position |
|---|---|
| Gavin John Rezos | Non-Executive Chairman |
| Francis Wedin | Managing Director & Director |
| Thorsten Weimann | Chief Operating Officer |
| Robert Ierace | Chief Financial Officer |
| Stephen Harrison | Chief Technical Officer |
| Katharina Gerber | Project Manager |
| Vincent Ledoux-Pedailles | Vice President-Business Development |
| Ranya Alkadamani | Non-Executive Director |
| Annie Liu | Non-Executive Director |
| Heidi Grön | Non-Executive Director |
| Josephine Bush | Non-Executive Director |
| Daniel Tydde | Secretary |
| Josephine Rachel Bush | Non-Executive Director |
| Jessica Bukowski | Manager-Public & Investor Relations |
Historical Stock Data for Vulcan Energy Resources Ltd (VULNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | $3.48 | $3.70 | $3.48 | $3.70 | $3.70 | 22,095 |
| 2023-05-04 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 80 |
| 2023-05-03 | $4.09 | $4.09 | $3.98 | $3.98 | $3.98 | 1,294 |
| 2023-05-02 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 20 |
| 2023-05-01 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 11 |
| 2023-04-28 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2023-04-27 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 370 |
| 2023-04-26 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 255 |
| 2023-04-25 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2023-04-24 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 185 |
| 2023-04-21 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 1,850 |
| 2023-04-20 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 1 |
| 2023-04-19 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2023-04-18 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 275 |
| 2023-04-17 | $4.12 | $4.12 | $4.05 | $4.05 | $4.05 | 1,550 |
| 2023-04-14 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 3 |
| 2023-04-13 | $4.00 | $4.03 | $3.94 | $4.03 | $4.03 | 5,075 |
| 2023-04-12 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2023-04-11 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2023-04-10 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 100 |
| 2023-04-06 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 500 |
| 2023-04-05 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 1,050 |
| 2023-04-04 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2023-04-03 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 200 |
| 2023-03-31 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2023-03-30 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 21 |
| 2023-03-29 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 30 |
| 2023-03-28 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2023-03-27 | $3.61 | $3.61 | $3.55 | $3.55 | $3.55 | 448 |
| 2023-03-24 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 160 |
| 2023-03-23 | $3.82 | $3.82 | $3.76 | $3.76 | $3.76 | 1,350 |
| 2023-03-22 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 800 |
| 2023-03-21 | $3.94 | $3.94 | $3.81 | $3.89 | $3.89 | 970 |
| 2023-03-20 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 1,508 |
| 2023-03-17 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 90 |
| 2023-03-16 | $4.03 | $4.03 | $3.95 | $3.95 | $3.95 | 1,237 |
| 2023-03-15 | $4.00 | $4.04 | $4.00 | $4.00 | $4.00 | 906 |
| 2023-03-14 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 250 |
| 2023-03-13 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 610 |
| 2023-03-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 685 |
| 2023-03-09 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 400 |
| 2023-03-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 150 |
| 2023-03-07 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 145 |
| 2023-03-06 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2023-03-03 | $4.08 | $4.16 | $4.08 | $4.16 | $4.16 | 811 |
| 2023-03-02 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 135 |
| 2023-03-01 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 25 |
| 2023-02-28 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 161 |
| 2023-02-27 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 276 |
| 2023-02-24 | $4.31 | $4.31 | $4.21 | $4.21 | $4.21 | 319 |
| 2023-02-23 | $4.24 | $4.31 | $4.24 | $4.31 | $4.31 | 901 |
| 2023-02-22 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-02-21 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 64 |
| 2023-02-17 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 104 |
| 2023-02-16 | $4.46 | $4.46 | $4.33 | $4.33 | $4.33 | 3,968 |
| 2023-02-15 | $4.29 | $4.36 | $4.20 | $4.36 | $4.36 | 3,290 |
| 2023-02-14 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,000 |
| 2023-02-13 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 150 |
| 2023-02-10 | $5.03 | $5.04 | $4.85 | $5.04 | $5.04 | 1,898 |
| 2023-02-09 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 114 |
| 2023-02-08 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 230 |
| 2023-02-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 20 |
| 2023-02-06 | $5.10 | $5.20 | $5.01 | $5.20 | $5.20 | 1,700 |
| 2023-02-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 50 |
| 2023-02-02 | $5.10 | $5.15 | $5.10 | $5.15 | $5.15 | 2,150 |
| 2023-02-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 200 |
| 2023-01-31 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 9 |
| 2023-01-30 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 620 |
| 2023-01-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 200 |
| 2023-01-26 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2023-01-25 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 100 |
| 2023-01-24 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2023-01-23 | $4.75 | $4.87 | $4.75 | $4.87 | $4.87 | 510 |
| 2023-01-20 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 414 |
| 2023-01-19 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 200 |
| 2023-01-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-01-17 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 100 |
| 2023-01-13 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 1,000 |
| 2023-01-12 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 278 |
| 2023-01-11 | $4.59 | $4.75 | $4.59 | $4.75 | $4.75 | 5,185 |
| 2023-01-10 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2023-01-09 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 26 |
| 2023-01-06 | $4.57 | $4.57 | $4.28 | $4.28 | $4.28 | 2,000 |
| 2023-01-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-01-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 251 |
| 2023-01-03 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 200 |
| 2022-12-30 | $3.99 | $4.03 | $3.99 | $4.03 | $4.03 | 994 |
| 2022-12-29 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 563 |
| 2022-12-28 | $3.92 | $4.23 | $3.92 | $4.23 | $4.23 | 537 |
| 2022-12-27 | $4.25 | $4.25 | $4.06 | $4.06 | $4.06 | 6,500 |
| 2022-12-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-12-22 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 80 |
| 2022-12-21 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,307 |
| 2022-12-20 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-12-19 | $4.35 | $4.49 | $4.35 | $4.45 | $4.45 | 950 |
| 2022-12-16 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 200 |
| 2022-12-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 250 |
| 2022-12-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-12-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-12-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-12-09 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 100 |
| 2022-12-08 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 20 |
| 2022-12-07 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2022-12-06 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2022-12-05 | $4.81 | $4.81 | $4.64 | $4.64 | $4.64 | 578 |
| 2022-12-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 165 |
| 2022-12-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 1,276 |
| 2022-11-30 | $5.00 | $5.04 | $5.00 | $5.04 | $5.04 | 394 |
| 2022-11-29 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2022-11-28 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2022-11-25 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2022-11-23 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 1,639 |
| 2022-11-22 | $4.81 | $4.81 | $4.52 | $4.52 | $4.52 | 601 |
| 2022-11-21 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-11-18 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 125 |
| 2022-11-17 | $4.80 | $5.20 | $4.80 | $5.02 | $5.02 | 1,022 |
| 2022-11-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 23 |
| 2022-11-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 537 |
| 2022-11-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 400 |
| 2022-11-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 105 |
| 2022-11-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 525 |
| 2022-11-09 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2022-11-08 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 1,000 |
| 2022-11-07 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2022-11-04 | $4.60 | $4.83 | $4.60 | $4.83 | $4.83 | 1,590 |
| 2022-11-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 217 |
| 2022-11-02 | $4.80 | $4.80 | $4.70 | $4.70 | $4.70 | 260 |
| 2022-11-01 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 90 |
| 2022-10-31 | $4.71 | $4.71 | $4.70 | $4.70 | $4.70 | 482 |
| 2022-10-28 | $4.71 | $4.94 | $4.71 | $4.94 | $4.94 | 1,691 |
| 2022-10-27 | $5.00 | $5.00 | $4.79 | $4.79 | $4.79 | 525 |
| 2022-10-26 | $4.45 | $4.80 | $4.45 | $4.80 | $4.80 | 954 |
| 2022-10-25 | $4.33 | $4.33 | $4.25 | $4.25 | $4.25 | 6,784 |
| 2022-10-24 | $4.10 | $4.34 | $4.06 | $4.34 | $4.34 | 2,035 |
| 2022-10-21 | $3.90 | $3.94 | $3.77 | $3.94 | $3.94 | 1,040 |
| 2022-10-20 | $3.86 | $3.86 | $3.84 | $3.86 | $3.86 | 5,085 |
| 2022-10-19 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 777 |
| 2022-10-18 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 200 |
| 2022-10-17 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 260 |
| 2022-10-14 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 400 |
| 2022-10-13 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 777 |
| 2022-10-12 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2022-10-11 | $4.29 | $4.29 | $4.05 | $4.05 | $4.05 | 720 |
| 2022-10-10 | $4.72 | $4.72 | $4.66 | $4.66 | $4.66 | 1,200 |
| 2022-10-07 | $4.35 | $4.39 | $4.35 | $4.39 | $4.39 | 300 |
| 2022-10-06 | $4.95 | $4.95 | $4.82 | $4.95 | $4.95 | 2,160 |
| 2022-10-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-10-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 800 |
| 2022-10-03 | $4.54 | $4.54 | $4.35 | $4.35 | $4.35 | 672 |
| 2022-09-30 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-09-29 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 50 |
| 2022-09-28 | $4.53 | $4.84 | $4.53 | $4.53 | $4.53 | 2,647 |
| 2022-09-27 | $4.84 | $4.84 | $4.51 | $4.51 | $4.51 | 5,000 |
| 2022-09-26 | $4.98 | $4.98 | $4.75 | $4.75 | $4.75 | 1,160 |
| 2022-09-23 | $5.00 | $5.00 | $4.75 | $4.75 | $4.75 | 670 |
| 2022-09-22 | $5.05 | $5.22 | $5.05 | $5.22 | $5.22 | 640 |
| 2022-09-21 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-09-20 | $5.11 | $5.22 | $5.11 | $5.22 | $5.22 | 640 |
| 2022-09-19 | $5.27 | $5.27 | $5.14 | $5.22 | $5.22 | 1,450 |
| 2022-09-16 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-09-15 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-09-14 | $5.34 | $5.52 | $5.15 | $5.34 | $5.34 | 2,862 |
| 2022-09-13 | $5.50 | $5.86 | $5.50 | $5.50 | $5.50 | 2,482 |
| 2022-09-12 | $5.50 | $5.74 | $5.50 | $5.60 | $5.60 | 3,201 |
| 2022-09-09 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 20 |
| 2022-09-08 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-09-07 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 88 |
| 2022-09-06 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 200 |
| 2022-09-02 | $5.00 | $5.20 | $5.00 | $5.13 | $5.13 | 4,329 |
| 2022-09-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,099 |
| 2022-08-31 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-08-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 100 |
| 2022-08-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 535 |
| 2022-08-26 | $6.00 | $6.00 | $5.51 | $5.51 | $5.51 | 2,246 |
| 2022-08-25 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 250 |
| 2022-08-24 | $5.29 | $5.94 | $5.29 | $5.94 | $5.94 | 2,685 |
| 2022-08-23 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 100 |
| 2022-08-22 | $5.96 | $5.96 | $5.60 | $5.62 | $5.62 | 799 |
| 2022-08-19 | $5.89 | $5.89 | $5.60 | $5.60 | $5.60 | 585 |
| 2022-08-18 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 300 |
| 2022-08-17 | $6.04 | $6.04 | $5.93 | $5.93 | $5.93 | 766 |
| 2022-08-16 | $6.60 | $6.60 | $6.22 | $6.22 | $6.22 | 5,575 |
| 2022-08-15 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 375 |
| 2022-08-12 | $7.00 | $7.00 | $6.80 | $6.80 | $6.80 | 870 |
| 2022-08-11 | $7.00 | $7.00 | $6.78 | $6.80 | $6.80 | 15,309 |
| 2022-08-10 | $6.46 | $6.49 | $6.33 | $6.33 | $6.33 | 7,712 |
| 2022-08-09 | $6.18 | $6.43 | $6.18 | $6.39 | $6.39 | 798 |
| 2022-08-08 | $6.00 | $6.07 | $6.00 | $6.03 | $6.03 | 600 |
| 2022-08-05 | $5.50 | $5.84 | $5.30 | $5.30 | $5.30 | 1,350 |
| 2022-08-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 503 |
| 2022-08-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 1,000 |
| 2022-08-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-08-01 | $5.47 | $5.47 | $5.20 | $5.20 | $5.20 | 1,295 |
| 2022-07-29 | $5.58 | $5.79 | $5.57 | $5.65 | $5.65 | 1,780 |
| 2022-07-28 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 200 |
| 2022-07-27 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 502 |
| 2022-07-26 | $5.22 | $5.24 | $5.22 | $5.24 | $5.24 | 1,065 |
| 2022-07-25 | $5.26 | $5.26 | $5.04 | $5.12 | $5.12 | 850 |
| 2022-07-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1,155 |
| 2022-07-21 | $5.00 | $5.15 | $5.00 | $5.15 | $5.15 | 529 |
| 2022-07-20 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2022-07-19 | $3.97 | $4.01 | $3.97 | $4.01 | $4.01 | 402 |
| 2022-07-18 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2022-07-15 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2022-07-14 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 100 |
| 2022-07-13 | $3.63 | $3.68 | $3.63 | $3.68 | $3.68 | 7,614 |
| 2022-07-12 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 1,000 |
| 2022-07-11 | $3.86 | $3.86 | $3.41 | $3.41 | $3.41 | 775 |
| 2022-07-08 | $3.70 | $3.92 | $3.70 | $3.92 | $3.92 | 3,654 |
| 2022-07-07 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 79 |
| 2022-07-06 | $3.97 | $3.97 | $3.89 | $3.95 | $3.95 | 375 |
| 2022-07-05 | $4.17 | $4.17 | $3.82 | $3.97 | $3.97 | 1,230 |
| 2022-07-01 | $3.50 | $3.97 | $3.50 | $3.97 | $3.97 | 1,685 |
| 2022-06-30 | $3.49 | $3.91 | $3.49 | $3.91 | $3.91 | 1,800 |
| 2022-06-29 | $4.00 | $4.00 | $3.89 | $4.00 | $4.00 | 2,480 |
| 2022-06-28 | $4.36 | $4.36 | $4.30 | $4.36 | $4.36 | 3,162 |
| 2022-06-27 | $4.62 | $4.62 | $4.35 | $4.35 | $4.35 | 506 |
| 2022-06-24 | $4.67 | $4.75 | $4.28 | $4.75 | $4.75 | 4,036 |
| 2022-06-23 | $3.44 | $4.40 | $3.44 | $3.65 | $3.65 | 9,475 |
| 2022-06-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-06-21 | $3.81 | $4.00 | $3.81 | $4.00 | $4.00 | 421 |
| 2022-06-17 | $3.75 | $3.80 | $3.75 | $3.80 | $3.80 | 704 |
| 2022-06-16 | $3.68 | $3.84 | $3.68 | $3.84 | $3.84 | 1,001 |
| 2022-06-15 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 10,180 |
| 2022-06-14 | $4.12 | $4.12 | $4.00 | $4.00 | $4.00 | 2,851 |
| 2022-06-13 | $4.39 | $4.39 | $4.20 | $4.20 | $4.20 | 1,165 |
| 2022-06-10 | $4.56 | $4.56 | $4.54 | $4.55 | $4.55 | 1,406 |
| 2022-06-09 | $4.94 | $4.94 | $4.70 | $4.94 | $4.94 | 4,113 |
| 2022-06-08 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 2,685 |
| 2022-06-07 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-06-06 | $5.48 | $5.48 | $5.45 | $5.45 | $5.45 | 719 |
| 2022-06-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 218 |
| 2022-06-02 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 298 |
| 2022-06-01 | $5.54 | $5.54 | $5.38 | $5.38 | $5.38 | 944 |
| 2022-05-31 | $5.76 | $5.90 | $5.72 | $5.90 | $5.90 | 2,386 |
| 2022-05-27 | $5.52 | $5.52 | $5.30 | $5.30 | $5.30 | 1,053 |
| 2022-05-26 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 110 |
| 2022-05-25 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 148 |
| 2022-05-24 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-05-23 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 125 |
| 2022-05-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 2,088 |
| 2022-05-19 | $5.00 | $5.01 | $5.00 | $5.01 | $5.01 | 597 |
| 2022-05-18 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 300 |
| 2022-05-17 | $5.07 | $5.29 | $5.05 | $5.05 | $5.05 | 5,480 |
| 2022-05-16 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 762 |
| 2022-05-13 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 1,000 |
| 2022-05-12 | $4.95 | $4.95 | $4.85 | $4.85 | $4.85 | 1,224 |
| 2022-05-11 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 149 |
| 2022-05-10 | $5.21 | $5.21 | $4.95 | $4.95 | $4.95 | 5,275 |
| 2022-05-09 | $5.15 | $5.22 | $4.95 | $4.95 | $4.95 | 4,171 |
| 2022-05-06 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 3,005 |
| 2022-05-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 104 |
| 2022-05-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 460 |
| 2022-05-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 22 |
| 2022-05-02 | $5.70 | $6.10 | $5.52 | $6.10 | $6.10 | 658 |
| 2022-04-29 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 240 |
| 2022-04-28 | $6.10 | $6.10 | $5.75 | $5.97 | $5.97 | 4,663 |
| 2022-04-27 | $6.24 | $6.24 | $6.23 | $6.23 | $6.23 | 700 |
| 2022-04-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 464 |
| 2022-04-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 464 |
| 2022-04-22 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1 |
| 2022-04-21 | $7.00 | $7.00 | $6.55 | $6.80 | $6.80 | 4,985 |
| 2022-04-20 | $6.95 | $6.95 | $6.70 | $6.72 | $6.72 | 1,520 |
| 2022-04-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 264 |
| 2022-04-18 | $6.46 | $7.00 | $6.41 | $7.00 | $7.00 | 4,456 |
| 2022-04-14 | $7.00 | $7.00 | $6.50 | $6.50 | $6.50 | 455 |
| 2022-04-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,500 |
| 2022-04-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,156 |
| 2022-04-11 | $7.16 | $7.16 | $6.98 | $6.98 | $6.98 | 1,852 |
| 2022-04-08 | $7.00 | $7.30 | $7.00 | $7.30 | $7.30 | 3,876 |
| 2022-04-07 | $7.29 | $7.50 | $7.29 | $7.50 | $7.50 | 1,992 |
| 2022-04-06 | $7.94 | $7.94 | $7.35 | $7.94 | $7.94 | 1,465 |
| 2022-04-05 | $7.75 | $7.80 | $7.75 | $7.80 | $7.80 | 520 |
| 2022-04-04 | $7.48 | $8.36 | $7.48 | $7.72 | $7.72 | 3,318 |
| 2022-04-01 | $8.05 | $8.05 | $7.98 | $7.98 | $7.98 | 729 |
| 2022-03-31 | $7.80 | $7.80 | $7.59 | $7.59 | $7.59 | 802 |
| 2022-03-30 | $7.80 | $7.80 | $7.10 | $7.10 | $7.10 | 1,928 |
| 2022-03-29 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 145 |
| 2022-03-28 | $7.23 | $7.24 | $7.23 | $7.24 | $7.24 | 1,701 |
| 2022-03-25 | $7.90 | $8.11 | $7.90 | $8.10 | $8.10 | 1,225 |
| 2022-03-24 | $8.16 | $8.16 | $8.08 | $8.08 | $8.08 | 376 |
| 2022-03-23 | $7.85 | $7.98 | $7.85 | $7.98 | $7.98 | 1,410 |
| 2022-03-22 | $8.13 | $8.13 | $7.52 | $7.60 | $7.60 | 5,500 |
| 2022-03-21 | $7.50 | $7.90 | $7.40 | $7.60 | $7.60 | 5,500 |
| 2022-03-18 | $7.00 | $7.35 | $7.00 | $7.35 | $7.35 | 4,344 |
| 2022-03-17 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 151 |
| 2022-03-16 | $6.10 | $6.80 | $6.10 | $6.80 | $6.80 | 524 |
| 2022-03-15 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 150 |
| 2022-03-14 | $7.04 | $7.04 | $6.53 | $6.53 | $6.53 | 511 |
| 2022-03-11 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 1,271 |
| 2022-03-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1,069 |
| 2022-03-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 430 |
| 2022-03-08 | $5.81 | $6.38 | $5.70 | $6.38 | $6.38 | 11,423 |
| 2022-03-07 | $6.51 | $6.51 | $6.11 | $6.11 | $6.11 | 4,001 |
| 2022-03-04 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 3,077 |
| 2022-03-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 3,551 |
| 2022-03-02 | $7.07 | $7.07 | $6.79 | $6.80 | $6.80 | 1,890 |
| 2022-03-01 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 343 |
| 2022-02-28 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 108 |
| 2022-02-25 | $6.59 | $6.59 | $6.30 | $6.30 | $6.30 | 1,510 |
| 2022-02-24 | $6.09 | $6.09 | $5.85 | $5.85 | $5.85 | 11,525 |
| 2022-02-23 | $6.26 | $6.39 | $6.17 | $6.17 | $6.17 | 1,531 |
| 2022-02-22 | $6.05 | $6.28 | $6.00 | $6.28 | $6.28 | 2,895 |
| 2022-02-18 | $6.60 | $6.60 | $6.50 | $6.51 | $6.51 | 1,843 |
| 2022-02-17 | $7.05 | $7.05 | $6.98 | $6.98 | $6.98 | 242 |
| 2022-02-16 | $7.00 | $7.02 | $7.00 | $7.02 | $7.02 | 1,291 |
| 2022-02-15 | $6.54 | $6.54 | $6.20 | $6.20 | $6.20 | 2,852 |
| 2022-02-14 | $6.75 | $6.75 | $6.20 | $6.58 | $6.58 | 5,879 |
| 2022-02-11 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 1,163 |
| 2022-02-10 | $7.32 | $7.32 | $7.03 | $7.10 | $7.10 | 956 |
| 2022-02-09 | $6.67 | $7.22 | $6.67 | $6.75 | $6.75 | 5,002 |
| 2022-02-08 | $6.91 | $6.91 | $6.27 | $6.64 | $6.64 | 3,115 |
| 2022-02-07 | $6.81 | $6.81 | $6.60 | $6.79 | $6.79 | 3,097 |
| 2022-02-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-02-03 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 908 |
| 2022-02-02 | $6.88 | $7.00 | $6.40 | $6.90 | $6.90 | 1,904 |
| 2022-02-01 | $6.80 | $6.80 | $6.60 | $6.64 | $6.64 | 6,576 |
| 2022-01-31 | $6.71 | $6.84 | $6.57 | $6.57 | $6.57 | 1,168 |
| 2022-01-28 | $6.27 | $6.53 | $6.27 | $6.53 | $6.53 | 1,095 |
| 2022-01-27 | $6.33 | $6.33 | $6.04 | $6.15 | $6.15 | 3,445 |
| 2022-01-26 | $6.30 | $6.66 | $6.30 | $6.35 | $6.35 | 6,096 |
| 2022-01-25 | $6.15 | $6.15 | $6.12 | $6.15 | $6.15 | 25,284 |
| 2022-01-24 | $6.66 | $6.66 | $6.00 | $6.15 | $6.15 | 20,249 |
| 2022-01-21 | $6.50 | $7.00 | $6.50 | $6.84 | $6.84 | 9,466 |
| 2022-01-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-01-19 | $7.24 | $7.51 | $7.00 | $7.24 | $7.24 | 5,303 |
| 2022-01-18 | $7.18 | $7.24 | $7.01 | $7.24 | $7.24 | 5,303 |
| 2022-01-14 | $7.50 | $7.50 | $7.25 | $7.25 | $7.25 | 1,571 |
| 2022-01-13 | $7.50 | $7.50 | $7.40 | $7.50 | $7.50 | 5,076 |
| 2022-01-12 | $7.15 | $7.50 | $7.15 | $7.49 | $7.49 | 1,668 |
| 2022-01-11 | $7.35 | $7.45 | $7.35 | $7.45 | $7.45 | 724 |
| 2022-01-10 | $7.20 | $7.60 | $7.20 | $7.50 | $7.50 | 8,189 |
| 2022-01-07 | $7.35 | $7.35 | $7.00 | $7.24 | $7.24 | 2,056 |
| 2022-01-06 | $7.00 | $7.45 | $7.00 | $7.45 | $7.45 | 2,374 |
| 2022-01-05 | $7.93 | $7.93 | $7.20 | $7.20 | $7.20 | 3,651 |
| 2022-01-04 | $7.91 | $8.08 | $7.91 | $8.08 | $8.08 | 621 |
| 2022-01-03 | $7.65 | $7.72 | $7.62 | $7.72 | $7.72 | 1,576 |
| 2021-12-31 | $7.77 | $7.77 | $7.12 | $7.12 | $7.12 | 4,140 |
| 2021-12-30 | $7.60 | $7.64 | $7.60 | $7.60 | $7.60 | 1,826 |
| 2021-12-29 | $7.45 | $7.70 | $7.45 | $7.70 | $7.70 | 1,626 |
| 2021-12-28 | $7.74 | $7.80 | $7.67 | $7.67 | $7.67 | 3,407 |
| 2021-12-27 | $7.65 | $7.80 | $7.65 | $7.72 | $7.72 | 3,333 |
| 2021-12-23 | $7.89 | $7.89 | $7.67 | $7.80 | $7.80 | 4,070 |
| 2021-12-22 | $8.00 | $8.09 | $8.00 | $8.03 | $8.03 | 3,235 |
| 2021-12-21 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 155 |
| 2021-12-20 | $8.51 | $8.51 | $7.91 | $7.91 | $7.91 | 8,699 |
| 2021-12-17 | $9.00 | $9.00 | $8.51 | $8.70 | $8.70 | 2,523 |
| 2021-12-16 | $8.50 | $8.53 | $8.05 | $8.40 | $8.40 | 4,027 |
| 2021-12-15 | $8.40 | $8.40 | $7.95 | $7.95 | $7.95 | 3,849 |
| 2021-12-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 204 |
| 2021-12-13 | $8.76 | $8.76 | $8.51 | $8.72 | $8.72 | 12,251 |
| 2021-12-10 | $8.63 | $8.77 | $8.44 | $8.51 | $8.51 | 5,456 |
| 2021-12-09 | $8.21 | $8.35 | $8.01 | $8.10 | $8.10 | 14,675 |
| 2021-12-08 | $7.18 | $7.86 | $7.02 | $7.77 | $7.77 | 25,268 |
| 2021-12-07 | $7.15 | $7.15 | $6.81 | $7.00 | $7.00 | 1,286 |
| 2021-12-06 | $6.50 | $6.88 | $6.50 | $6.55 | $6.55 | 3,120 |
| 2021-12-03 | $7.53 | $7.53 | $6.76 | $7.01 | $7.01 | 6,195 |
| 2021-12-02 | $7.28 | $7.75 | $7.25 | $7.25 | $7.25 | 7,867 |
| 2021-12-01 | $8.20 | $8.21 | $7.75 | $7.79 | $7.79 | 9,687 |
| 2021-11-30 | $8.32 | $8.32 | $7.71 | $8.06 | $8.06 | 8,576 |
| 2021-11-29 | $7.85 | $8.17 | $7.85 | $8.02 | $8.02 | 29,863 |
| 2021-11-26 | $7.71 | $7.71 | $7.50 | $7.50 | $7.50 | 2,250 |
| 2021-11-24 | $7.70 | $7.70 | $6.93 | $7.50 | $7.50 | 2,958 |
| 2021-11-23 | $7.75 | $7.75 | $7.20 | $7.20 | $7.20 | 4,755 |
| 2021-11-22 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 118 |
| 2021-11-19 | $7.13 | $7.56 | $7.00 | $7.10 | $7.10 | 16,019 |
| 2021-11-18 | $7.60 | $7.90 | $7.13 | $7.13 | $7.13 | 12,787 |
| 2021-11-17 | $7.92 | $7.92 | $7.73 | $7.73 | $7.73 | 2,030 |
| 2021-11-16 | $7.80 | $7.96 | $7.80 | $7.93 | $7.93 | 2,191 |
| 2021-11-15 | $7.69 | $8.30 | $7.60 | $8.10 | $8.10 | 36,666 |
| 2021-11-12 | $8.00 | $8.00 | $7.65 | $7.85 | $7.85 | 8,881 |
| 2021-11-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2,731 |
| 2021-11-10 | $7.88 | $7.95 | $7.75 | $7.85 | $7.85 | 6,595 |
| 2021-11-09 | $8.54 | $8.54 | $8.08 | $8.08 | $8.08 | 2,287 |
| 2021-11-08 | $7.75 | $8.52 | $7.75 | $8.36 | $8.36 | 16,991 |
| 2021-11-05 | $9.05 | $9.65 | $8.95 | $9.20 | $9.20 | 4,938 |
| 2021-11-04 | $9.45 | $9.64 | $9.21 | $9.64 | $9.64 | 12,822 |
| 2021-11-03 | $9.00 | $9.00 | $8.57 | $8.99 | $8.99 | 4,106 |
| 2021-11-02 | $8.84 | $8.85 | $7.99 | $8.31 | $8.31 | 14,445 |
| 2021-11-01 | $9.25 | $9.31 | $8.95 | $9.00 | $9.00 | 8,630 |
| 2021-10-29 | $9.10 | $9.40 | $9.10 | $9.30 | $9.30 | 6,785 |
| 2021-10-28 | $9.13 | $9.64 | $9.13 | $9.64 | $9.64 | 18,666 |
| 2021-10-27 | $9.78 | $9.84 | $9.15 | $9.38 | $9.38 | 11,439 |
| 2021-10-26 | $10.92 | $11.83 | $9.90 | $9.90 | $9.90 | 154,916 |
| 2021-10-25 | $10.24 | $10.51 | $10.24 | $10.29 | $10.29 | 8,124 |
| 2021-10-22 | $10.12 | $10.12 | $9.90 | $9.97 | $9.97 | 2,710 |
| 2021-10-21 | $10.20 | $10.20 | $10.12 | $10.12 | $10.12 | 3,880 |
| 2021-10-20 | $9.65 | $10.40 | $9.65 | $10.15 | $10.15 | 1,806 |
| 2021-10-19 | $10.18 | $10.18 | $9.66 | $9.97 | $9.97 | 3,734 |
| 2021-10-18 | $9.51 | $10.40 | $9.51 | $10.25 | $10.25 | 5,167 |
| 2021-10-15 | $10.40 | $10.40 | $8.90 | $10.35 | $10.35 | 2,686 |
| 2021-10-14 | $8.88 | $8.90 | $8.75 | $8.75 | $8.75 | 3,458 |
| 2021-10-13 | $8.75 | $8.90 | $8.50 | $8.85 | $8.85 | 8,427 |
| 2021-10-12 | $8.65 | $8.80 | $8.54 | $8.65 | $8.65 | 3,706 |
| 2021-10-11 | $8.50 | $8.60 | $7.98 | $8.47 | $8.47 | 5,323 |
| 2021-10-08 | $8.77 | $8.77 | $8.61 | $8.65 | $8.65 | 1,381 |
| 2021-10-07 | $8.45 | $8.76 | $8.26 | $8.76 | $8.76 | 13,171 |
| 2021-10-06 | $7.96 | $7.96 | $7.70 | $7.70 | $7.70 | 18,859 |
| 2021-10-05 | $8.80 | $8.80 | $8.40 | $8.60 | $8.60 | 1,422 |
| 2021-10-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 2,260 |
| 2021-10-01 | $9.68 | $9.90 | $9.30 | $9.53 | $9.53 | 6,753 |
| 2021-09-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 500 |
| 2021-09-29 | $9.98 | $9.98 | $9.78 | $9.98 | $9.98 | 1,299 |
| 2021-09-28 | $9.95 | $9.95 | $9.69 | $9.69 | $9.69 | 1,141 |
| 2021-09-27 | $9.90 | $10.25 | $9.90 | $10.20 | $10.20 | 2,664 |
| 2021-09-24 | $9.60 | $10.02 | $9.60 | $9.84 | $9.84 | 1,389 |
| 2021-09-23 | $10.00 | $10.39 | $9.85 | $10.04 | $10.04 | 21,642 |
| 2021-09-22 | $9.30 | $10.55 | $9.30 | $10.55 | $10.55 | 16,967 |
| 2021-09-21 | $10.50 | $10.70 | $10.50 | $10.60 | $10.60 | 2,523 |
| 2021-09-20 | $10.77 | $10.78 | $10.30 | $10.30 | $10.30 | 2,819 |
| 2021-09-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 520 |
| 2021-09-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2,241 |
| 2021-09-15 | $10.90 | $10.93 | $10.60 | $10.75 | $10.75 | 32,597 |
| 2021-09-14 | $11.45 | $11.45 | $10.97 | $10.97 | $10.97 | 8,772 |
| 2021-09-13 | $12.01 | $12.01 | $11.36 | $11.50 | $11.50 | 5,611 |
| 2021-09-10 | $12.49 | $12.54 | $11.50 | $12.40 | $12.40 | 1,993 |
| 2021-09-09 | $11.32 | $11.32 | $10.83 | $11.30 | $11.30 | 2,470 |
| 2021-09-08 | $11.13 | $11.13 | $10.35 | $10.99 | $10.99 | 2,239 |
| 2021-09-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 115 |
| 2021-09-03 | $10.50 | $10.55 | $10.30 | $10.55 | $10.55 | 7,510 |
| 2021-09-02 | $9.88 | $10.30 | $9.88 | $10.30 | $10.30 | 1,317 |
| 2021-09-01 | $10.30 | $10.50 | $10.30 | $10.50 | $10.50 | 3,337 |
| 2021-08-31 | $10.30 | $10.60 | $10.20 | $10.20 | $10.20 | 4,673 |
| 2021-08-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 340 |
| 2021-08-27 | $10.36 | $10.36 | $9.67 | $9.85 | $9.85 | 3,029 |
| 2021-08-26 | $10.29 | $10.46 | $10.26 | $10.46 | $10.46 | 3,059 |
| 2021-08-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 100 |
| 2021-08-24 | $10.20 | $10.55 | $10.20 | $10.35 | $10.35 | 10,349 |
| 2021-08-23 | $9.75 | $9.98 | $9.21 | $9.21 | $9.21 | 3,923 |
| 2021-08-20 | $8.84 | $8.84 | $8.47 | $8.50 | $8.50 | 5,550 |
| 2021-08-19 | $9.50 | $9.50 | $9.20 | $9.23 | $9.23 | 1,740 |
| 2021-08-18 | $9.19 | $9.36 | $9.19 | $9.28 | $9.28 | 862 |
| 2021-08-17 | $9.66 | $9.66 | $9.22 | $9.23 | $9.23 | 6,288 |
| 2021-08-16 | $9.89 | $10.20 | $9.89 | $10.03 | $10.03 | 6,940 |
| 2021-08-13 | $10.45 | $10.67 | $10.15 | $10.40 | $10.40 | 8,298 |
| 2021-08-12 | $11.66 | $11.66 | $10.70 | $10.79 | $10.79 | 28,908 |
| 2021-08-11 | $11.72 | $11.72 | $11.20 | $11.60 | $11.60 | 8,576 |
| 2021-08-10 | $10.95 | $10.95 | $10.54 | $10.75 | $10.75 | 3,901 |
| 2021-08-09 | $10.56 | $11.00 | $10.25 | $10.50 | $10.50 | 19,458 |
| 2021-08-06 | $9.31 | $9.98 | $9.31 | $9.98 | $9.98 | 10,997 |
| 2021-08-05 | $8.94 | $8.94 | $8.58 | $8.60 | $8.60 | 3,362 |
| 2021-08-04 | $7.70 | $8.70 | $7.70 | $8.68 | $8.68 | 8,427 |
| 2021-08-03 | $7.35 | $7.58 | $7.30 | $7.58 | $7.58 | 4,316 |
| 2021-08-02 | $7.36 | $7.61 | $7.36 | $7.36 | $7.36 | 10,657 |
| 2021-07-30 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 300 |
| 2021-07-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2021-07-28 | $6.40 | $6.50 | $6.40 | $6.50 | $6.50 | 525 |
| 2021-07-27 | $6.68 | $6.68 | $6.45 | $6.45 | $6.45 | 3,575 |
| 2021-07-26 | $6.51 | $6.60 | $6.51 | $6.60 | $6.60 | 495 |
| 2021-07-23 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 550 |
| 2021-07-22 | $6.80 | $6.85 | $6.69 | $6.70 | $6.70 | 11,310 |
| 2021-07-21 | $6.72 | $6.84 | $6.63 | $6.63 | $6.63 | 2,450 |
| 2021-07-20 | $6.54 | $6.81 | $6.50 | $6.72 | $6.72 | 3,887 |
| 2021-07-19 | $6.82 | $6.82 | $6.67 | $6.75 | $6.75 | 4,287 |
| 2021-07-16 | $6.70 | $6.82 | $6.65 | $6.82 | $6.82 | 2,213 |
| 2021-07-15 | $6.99 | $7.00 | $6.83 | $6.83 | $6.83 | 6,610 |
| 2021-07-14 | $7.18 | $7.50 | $7.18 | $7.49 | $7.49 | 3,658 |
| 2021-07-13 | $6.56 | $6.85 | $6.56 | $6.85 | $6.85 | 7,947 |
| 2021-07-12 | $6.38 | $6.50 | $6.37 | $6.44 | $6.44 | 4,887 |
| 2021-07-09 | $6.25 | $6.30 | $6.20 | $6.20 | $6.20 | 3,183 |
| 2021-07-08 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 200 |
| 2021-07-07 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 130 |
| 2021-07-06 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 1,010 |
| 2021-07-02 | $6.00 | $6.00 | $5.86 | $5.97 | $5.97 | 1,301 |
| 2021-07-01 | $5.85 | $5.95 | $5.85 | $5.90 | $5.90 | 2,353 |
| 2021-06-30 | $5.87 | $5.88 | $5.87 | $5.88 | $5.88 | 1,300 |
| 2021-06-29 | $5.88 | $5.88 | $5.71 | $5.88 | $5.88 | 2,158 |
| 2021-06-28 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 74 |
| 2021-06-25 | $6.11 | $6.21 | $6.02 | $6.12 | $6.12 | 2,360 |
| 2021-06-24 | $6.03 | $6.07 | $6.03 | $6.07 | $6.07 | 2,186 |
| 2021-06-23 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2021-06-22 | $5.58 | $5.77 | $5.58 | $5.77 | $5.77 | 2,074 |
| 2021-06-21 | $5.73 | $5.83 | $5.64 | $5.83 | $5.83 | 4,729 |
| 2021-06-18 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 428 |
| 2021-06-17 | $6.30 | $6.38 | $6.30 | $6.38 | $6.38 | 318 |
| 2021-06-16 | $6.50 | $6.50 | $6.13 | $6.46 | $6.46 | 1,419 |
| 2021-06-15 | $6.39 | $6.46 | $6.28 | $6.46 | $6.46 | 1,419 |
| 2021-06-14 | $6.99 | $6.99 | $6.60 | $6.60 | $6.60 | 3,877 |
| 2021-06-11 | $6.66 | $6.80 | $6.60 | $6.63 | $6.63 | 14,984 |
| 2021-06-10 | $6.44 | $6.44 | $6.14 | $6.14 | $6.14 | 1,852 |
| 2021-06-09 | $6.08 | $6.29 | $6.08 | $6.19 | $6.19 | 8,046 |
| 2021-06-08 | $6.10 | $6.13 | $5.95 | $6.05 | $6.05 | 3,851 |
| 2021-06-07 | $6.35 | $6.50 | $6.10 | $6.10 | $6.10 | 2,159 |
| 2021-06-04 | $6.36 | $6.38 | $6.36 | $6.38 | $6.38 | 2,845 |
| 2021-06-03 | $6.43 | $6.43 | $6.25 | $6.36 | $6.36 | 7,135 |
| 2021-06-02 | $6.10 | $6.41 | $6.10 | $6.15 | $6.15 | 5,116 |
| 2021-06-01 | $6.10 | $6.10 | $6.00 | $6.00 | $6.00 | 1,662 |
| 2021-05-28 | $5.93 | $6.17 | $5.93 | $6.05 | $6.05 | 11,144 |
| 2021-05-27 | $5.78 | $5.78 | $5.74 | $5.74 | $5.74 | 506 |
| 2021-05-26 | $5.51 | $5.69 | $5.51 | $5.63 | $5.63 | 1,450 |
| 2021-05-25 | $5.40 | $5.43 | $5.31 | $5.41 | $5.41 | 7,573 |
| 2021-05-24 | $5.00 | $5.30 | $5.00 | $5.16 | $5.16 | 2,023 |
| 2021-05-21 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 527 |
| 2021-05-20 | $5.10 | $5.19 | $5.02 | $5.10 | $5.10 | 574 |
| 2021-05-19 | $5.36 | $5.36 | $5.06 | $5.18 | $5.18 | 7,165 |
| 2021-05-18 | $5.48 | $5.67 | $5.15 | $5.67 | $5.67 | 5,692 |
| 2021-05-17 | $5.17 | $5.26 | $5.00 | $5.19 | $5.19 | 4,510 |
| 2021-05-14 | $5.12 | $5.28 | $5.12 | $5.17 | $5.17 | 3,719 |
| 2021-05-13 | $5.30 | $5.33 | $5.12 | $5.33 | $5.33 | 5,697 |
| 2021-05-12 | $5.65 | $5.65 | $5.36 | $5.65 | $5.65 | 6,575 |
| 2021-05-11 | $6.17 | $6.17 | $5.98 | $5.98 | $5.98 | 6,498 |
| 2021-05-10 | $6.05 | $6.27 | $6.05 | $6.27 | $6.27 | 660 |
| 2021-05-07 | $6.25 | $6.25 | $6.00 | $6.05 | $6.05 | 15,982 |
| 2021-05-06 | $6.31 | $6.31 | $6.25 | $6.28 | $6.28 | 1,587 |
| 2021-05-05 | $6.36 | $6.49 | $6.22 | $6.45 | $6.45 | 17,988 |
| 2021-05-04 | $6.24 | $6.55 | $6.05 | $6.40 | $6.40 | 7,723 |
| 2021-05-03 | $6.23 | $6.23 | $6.04 | $6.20 | $6.20 | 12,015 |
| 2021-04-30 | $6.62 | $6.62 | $6.35 | $6.40 | $6.40 | 2,997 |
| 2021-04-29 | $6.50 | $6.79 | $6.45 | $6.79 | $6.79 | 9,845 |
| 2021-04-28 | $6.20 | $6.35 | $6.20 | $6.27 | $6.27 | 5,097 |
| 2021-04-27 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 60 |
| 2021-04-26 | $5.91 | $5.96 | $5.91 | $5.94 | $5.94 | 6,694 |
| 2021-04-23 | $5.45 | $5.50 | $5.45 | $5.50 | $5.50 | 200 |
| 2021-04-22 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 5 |
| 2021-04-21 | $5.70 | $5.70 | $5.38 | $5.51 | $5.51 | 1,330 |
| 2021-04-20 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 140 |
| 2021-04-19 | $6.00 | $6.00 | $5.75 | $5.75 | $5.75 | 2,624 |
| 2021-04-16 | $6.00 | $6.00 | $5.91 | $5.91 | $5.91 | 6,902 |
| 2021-04-15 | $6.05 | $6.05 | $5.75 | $5.96 | $5.96 | 14,305 |
| 2021-04-14 | $5.25 | $5.42 | $5.25 | $5.30 | $5.30 | 13,790 |
| 2021-04-13 | $4.90 | $4.94 | $4.71 | $4.71 | $4.71 | 6,615 |
| 2021-04-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,915 |
| 2021-04-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 2,190 |
| 2021-04-08 | $4.94 | $4.94 | $4.86 | $4.86 | $4.86 | 1,500 |
| 2021-04-07 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 1,887 |
| 2021-04-06 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 902 |
| 2021-04-05 | $4.75 | $4.97 | $4.72 | $4.81 | $4.81 | 3,840 |
| 2021-04-01 | $4.62 | $4.62 | $4.50 | $4.50 | $4.50 | 2,020 |
| 2021-03-31 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 200 |
| 2021-03-30 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 301 |
| 2021-03-29 | $4.70 | $4.79 | $4.69 | $4.74 | $4.74 | 2,679 |
| 2021-03-26 | $4.89 | $5.08 | $4.89 | $5.08 | $5.08 | 1,000 |
| 2021-03-25 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 941 |
| 2021-03-24 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 260 |
| 2021-03-23 | $4.83 | $4.96 | $4.83 | $4.90 | $4.90 | 2,950 |
| 2021-03-22 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 1,047 |
| 2021-03-19 | $5.04 | $5.13 | $4.89 | $5.13 | $5.13 | 2,624 |
| 2021-03-18 | $5.00 | $5.18 | $4.92 | $5.18 | $5.18 | 770 |
| 2021-03-17 | $5.00 | $5.00 | $4.88 | $4.88 | $4.88 | 912 |
| 2021-03-16 | $5.19 | $5.19 | $5.05 | $5.10 | $5.10 | 700 |
| 2021-03-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 620 |
| 2021-03-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 227 |
| 2021-03-11 | $4.40 | $4.47 | $4.40 | $4.47 | $4.47 | 500 |
| 2021-03-10 | $4.45 | $4.45 | $4.40 | $4.40 | $4.40 | 635 |
| 2021-03-09 | $4.26 | $4.47 | $4.26 | $4.28 | $4.28 | 4,770 |
| 2021-03-08 | $4.53 | $4.53 | $4.26 | $4.26 | $4.26 | 3,419 |
| 2021-03-05 | $4.63 | $4.71 | $4.52 | $4.53 | $4.53 | 5,851 |
| 2021-03-04 | $4.75 | $4.75 | $4.71 | $4.71 | $4.71 | 3,275 |
| 2021-03-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,090 |
| 2021-03-02 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 1,205 |
| 2021-03-01 | $5.05 | $5.05 | $4.75 | $5.02 | $5.02 | 1,486 |
| 2021-02-26 | $5.05 | $5.05 | $5.01 | $5.02 | $5.02 | 532 |
| 2021-02-25 | $5.21 | $5.49 | $5.21 | $5.35 | $5.35 | 1,286 |
| 2021-02-24 | $4.76 | $5.04 | $4.76 | $5.04 | $5.04 | 5,645 |
| 2021-02-23 | $5.27 | $5.27 | $4.75 | $4.75 | $4.75 | 7,970 |
| 2021-02-22 | $5.53 | $5.53 | $5.30 | $5.30 | $5.30 | 6,542 |
| 2021-02-19 | $5.48 | $5.48 | $5.30 | $5.30 | $5.30 | 15,695 |
| 2021-02-18 | $5.38 | $5.38 | $5.20 | $5.20 | $5.20 | 6,382 |
| 2021-02-17 | $5.80 | $5.90 | $5.00 | $5.90 | $5.90 | 11,989 |
| 2021-02-16 | $5.94 | $6.19 | $5.80 | $5.80 | $5.80 | 10,512 |
| 2021-02-12 | $5.89 | $5.90 | $5.89 | $5.90 | $5.90 | 3,673 |
| 2021-02-11 | $6.98 | $6.98 | $5.65 | $5.87 | $5.87 | 7,626 |
| 2021-02-10 | $6.49 | $6.60 | $6.00 | $6.00 | $6.00 | 7,663 |
| 2021-02-09 | $7.51 | $7.51 | $6.62 | $6.90 | $6.90 | 4,596 |
| 2021-02-08 | $7.77 | $7.77 | $6.65 | $7.00 | $7.00 | 9,352 |
| 2021-02-05 | $7.95 | $8.00 | $6.80 | $7.00 | $7.00 | 10,450 |
| 2021-02-04 | $7.50 | $8.50 | $6.50 | $7.00 | $7.00 | 27,869 |
| 2021-02-03 | $5.11 | $7.25 | $5.11 | $7.00 | $7.00 | 1,925 |
| 2021-02-02 | $6.24 | $6.24 | $4.50 | $4.50 | $4.50 | 18,130 |
| 2021-02-01 | $6.37 | $6.37 | $5.45 | $5.90 | $5.90 | 3,640 |
| 2021-01-29 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 5,345 |
| 2021-01-28 | $6.40 | $6.50 | $5.90 | $6.35 | $6.35 | 7,976 |
| 2021-01-27 | $6.73 | $7.25 | $5.05 | $7.00 | $7.00 | 20,767 |
| 2021-01-26 | $5.50 | $5.90 | $5.30 | $5.60 | $5.60 | 7,790 |
| 2021-01-25 | $6.45 | $6.45 | $5.00 | $5.39 | $5.39 | 27,216 |
| 2021-01-22 | $6.10 | $7.25 | $6.10 | $6.25 | $6.25 | 26,387 |
| 2021-01-21 | $7.70 | $7.70 | $5.00 | $6.00 | $6.00 | 17,549 |
| 2021-01-20 | $8.60 | $10.00 | $5.24 | $7.80 | $7.80 | 25,063 |
| 2021-01-19 | $7.36 | $9.00 | $2.75 | $9.00 | $9.00 | 30,420 |
| 2021-01-15 | $4.60 | $5.25 | $4.60 | $5.10 | $5.10 | 26,641 |
| 2021-01-14 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 1,100 |
| 2021-01-13 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2021-01-12 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2021-01-11 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 1,100 |
| 2021-01-08 | $3.23 | $3.32 | $3.23 | $3.32 | $3.32 | 11,752 |
| 2021-01-07 | $3.50 | $3.50 | $3.00 | $3.01 | $3.01 | 9,269 |
| 2021-01-06 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 1,100 |
| 2021-01-05 | $2.32 | $2.50 | $2.32 | $2.48 | $2.48 | 4,776 |
| 2021-01-04 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 320 |
| 2020-12-31 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 2,100 |
| 2020-12-30 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 4,592 |
| 2020-12-29 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2020-12-28 | $2.00 | $2.15 | $1.96 | $1.96 | $1.96 | 6,500 |
| 2020-12-24 | $2.15 | $2.15 | $1.96 | $1.96 | $1.96 | 3,000 |
| 2020-12-23 | $1.96 | $1.99 | $1.96 | $1.99 | $1.99 | 2,800 |
| 2020-12-22 | $1.88 | $1.95 | $1.86 | $1.88 | $1.88 | 16,615 |
| 2020-12-21 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 4,741 |
| 2020-12-18 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 0 |
| 2020-12-17 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 80 |
| 2020-12-16 | $1.88 | $1.88 | $1.72 | $1.72 | $1.72 | 5,440 |
| 2020-12-15 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 7,500 |
| 2020-12-14 | $2.10 | $2.12 | $2.08 | $2.08 | $2.08 | 8,500 |
| 2020-12-11 | $2.19 | $2.19 | $2.10 | $2.19 | $2.19 | 13,652 |
| 2020-12-10 | $1.76 | $1.90 | $1.76 | $1.90 | $1.90 | 10,950 |
| 2020-12-09 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 7,850 |
| 2020-12-08 | $1.79 | $1.79 | $1.68 | $1.71 | $1.71 | 10,954 |
| 2020-12-07 | $1.71 | $1.78 | $1.71 | $1.78 | $1.78 | 2,405 |
| 2020-12-04 | $1.75 | $1.75 | $1.70 | $1.70 | $1.70 | 600 |
| 2020-12-03 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2020-12-02 | $1.68 | $2.00 | $1.68 | $1.75 | $1.75 | 800 |
| 2020-12-01 | $1.73 | $1.84 | $1.73 | $1.79 | $1.79 | 7,334 |
| 2020-11-30 | $1.90 | $1.90 | $1.79 | $1.79 | $1.79 | 24,720 |
| 2020-11-27 | $1.72 | $1.72 | $1.69 | $1.69 | $1.69 | 16,200 |