WISeKey International Holding Ltd (WKEY) Exchange: NASDAQ
Data as of May 9, 2025
$4.48 ($-0.15) -3.24%
WISeKey International Holding Ltd - Daily Information
Click for more stock information on WISeKey International Holding Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $4.71 |
| Previous Close | $4.48 |
| High | $4.71 |
| Low | $4.34 |
| Adjusted Open | $4.71 |
| Previous Adjusted Close | $4.48 |
| Adjusted High | $4.71 |
| Adjusted Low | $4.34 |
About WISeKey International Holding Ltd (WKEY)
WISeKey International Holding Ltd ADR
Invest in WISeKey International Holding Ltd (WKEY)
Historical Stock Data for WISeKey International Holding Ltd (WKEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $4.71 | $4.71 | $4.34 | $4.48 | $4.48 | 112,315 |
| 2025-05-08 | $4.31 | $4.85 | $4.28 | $4.63 | $4.63 | 141,081 |
| 2025-05-07 | $4.25 | $4.34 | $4.18 | $4.23 | $4.23 | 45,603 |
| 2025-05-06 | $4.30 | $4.30 | $4.10 | $4.23 | $4.23 | 37,740 |
| 2025-05-05 | $4.45 | $4.50 | $4.17 | $4.23 | $4.23 | 59,577 |
| 2025-05-02 | $3.92 | $4.53 | $3.88 | $4.37 | $4.37 | 248,271 |
| 2025-05-01 | $3.85 | $4.01 | $3.75 | $3.86 | $3.86 | 79,957 |
| 2025-04-30 | $3.93 | $4.00 | $3.71 | $3.72 | $3.72 | 75,723 |
| 2025-04-29 | $3.85 | $4.12 | $3.78 | $4.08 | $4.08 | 63,086 |
| 2025-04-28 | $3.79 | $3.89 | $3.67 | $3.77 | $3.77 | 64,779 |
| 2025-04-25 | $3.90 | $3.90 | $3.72 | $3.77 | $3.77 | 88,619 |
| 2025-04-24 | $3.90 | $4.08 | $3.83 | $3.85 | $3.85 | 63,693 |
| 2025-04-23 | $3.96 | $4.00 | $3.81 | $3.90 | $3.90 | 109,003 |
| 2025-04-22 | $3.50 | $3.90 | $3.44 | $3.78 | $3.78 | 62,157 |
| 2025-04-21 | $3.70 | $3.80 | $3.26 | $3.46 | $3.46 | 64,570 |
| 2025-04-17 | $3.77 | $3.82 | $3.37 | $3.64 | $3.64 | 44,089 |
| 2025-04-16 | $3.82 | $3.99 | $3.66 | $3.72 | $3.72 | 42,402 |
| 2025-04-15 | $4.01 | $4.20 | $3.93 | $3.93 | $3.93 | 25,282 |
| 2025-04-14 | $4.21 | $4.30 | $3.93 | $4.00 | $4.00 | 116,971 |
| 2025-04-11 | $3.70 | $4.60 | $3.55 | $4.23 | $4.23 | 353,785 |
| 2025-04-10 | $3.49 | $3.60 | $3.31 | $3.35 | $3.35 | 51,330 |
| 2025-04-09 | $3.27 | $3.82 | $3.27 | $3.63 | $3.63 | 92,577 |
| 2025-04-08 | $3.50 | $3.72 | $2.95 | $3.22 | $3.22 | 81,195 |
| 2025-04-07 | $3.19 | $3.45 | $2.50 | $3.30 | $3.30 | 123,152 |
| 2025-04-04 | $3.59 | $3.59 | $3.11 | $3.39 | $3.39 | 119,150 |
| 2025-04-03 | $3.76 | $4.08 | $3.75 | $3.88 | $3.88 | 93,056 |
| 2025-04-02 | $3.98 | $4.13 | $3.90 | $4.05 | $4.05 | 77,685 |
| 2025-04-01 | $3.88 | $4.00 | $3.75 | $3.95 | $3.95 | 82,950 |
| 2025-03-31 | $3.89 | $3.99 | $3.75 | $3.93 | $3.93 | 52,191 |
| 2025-03-28 | $4.49 | $4.49 | $3.77 | $3.95 | $3.95 | 97,726 |
| 2025-03-27 | $4.38 | $4.55 | $4.20 | $4.50 | $4.50 | 64,003 |
| 2025-03-26 | $4.40 | $4.49 | $4.25 | $4.41 | $4.41 | 42,954 |
| 2025-03-25 | $4.61 | $4.70 | $4.38 | $4.48 | $4.48 | 57,836 |
| 2025-03-24 | $4.69 | $4.75 | $4.37 | $4.46 | $4.46 | 147,479 |
| 2025-03-21 | $4.48 | $4.67 | $4.39 | $4.63 | $4.63 | 115,623 |
| 2025-03-20 | $4.75 | $4.92 | $4.17 | $4.25 | $4.25 | 102,318 |
| 2025-03-19 | $5.01 | $5.15 | $4.86 | $4.86 | $4.86 | 76,209 |
| 2025-03-18 | $5.02 | $5.10 | $4.62 | $4.95 | $4.95 | 154,731 |
| 2025-03-17 | $5.06 | $5.30 | $4.73 | $5.25 | $5.25 | 243,726 |
| 2025-03-14 | $4.68 | $5.20 | $4.59 | $4.87 | $4.87 | 276,942 |
| 2025-03-13 | $4.54 | $4.75 | $4.38 | $4.68 | $4.68 | 106,074 |
| 2025-03-12 | $4.66 | $4.95 | $4.46 | $4.57 | $4.57 | 243,501 |
| 2025-03-11 | $4.52 | $4.67 | $4.23 | $4.43 | $4.43 | 131,578 |
| 2025-03-10 | $4.83 | $4.99 | $4.35 | $4.58 | $4.58 | 188,230 |
| 2025-03-07 | $5.01 | $5.10 | $4.48 | $4.99 | $4.99 | 402,848 |
| 2025-03-06 | $3.85 | $5.11 | $3.80 | $4.79 | $4.79 | 616,903 |
| 2025-03-05 | $3.94 | $3.99 | $3.76 | $3.95 | $3.95 | 117,579 |
| 2025-03-04 | $3.68 | $3.77 | $3.44 | $3.66 | $3.66 | 188,550 |
| 2025-03-03 | $4.41 | $4.49 | $3.60 | $3.69 | $3.69 | 211,022 |
| 2025-02-28 | $4.40 | $4.52 | $4.21 | $4.28 | $4.28 | 160,745 |
| 2025-02-27 | $5.08 | $5.08 | $4.40 | $4.45 | $4.45 | 125,896 |
| 2025-02-26 | $4.94 | $5.15 | $4.90 | $4.93 | $4.93 | 95,786 |
| 2025-02-25 | $5.31 | $5.37 | $4.80 | $4.92 | $4.92 | 277,981 |
| 2025-02-24 | $5.83 | $5.83 | $5.26 | $5.37 | $5.37 | 200,520 |
| 2025-02-21 | $5.97 | $5.97 | $5.32 | $5.52 | $5.52 | 203,460 |
| 2025-02-20 | $6.26 | $6.27 | $5.72 | $5.97 | $5.97 | 311,703 |
| 2025-02-19 | $5.79 | $6.21 | $5.73 | $5.99 | $5.99 | 235,976 |
| 2025-02-18 | $5.94 | $6.13 | $5.61 | $5.83 | $5.83 | 382,500 |
| 2025-02-14 | $6.42 | $6.58 | $5.86 | $6.06 | $6.06 | 327,243 |
| 2025-02-13 | $6.58 | $6.75 | $6.09 | $6.45 | $6.45 | 443,892 |
| 2025-02-12 | $6.78 | $6.94 | $6.61 | $6.76 | $6.76 | 221,843 |
| 2025-02-11 | $7.14 | $7.56 | $6.88 | $6.98 | $6.98 | 375,692 |
| 2025-02-10 | $7.22 | $7.22 | $6.76 | $6.88 | $6.88 | 250,872 |
| 2025-02-07 | $7.20 | $7.46 | $7.10 | $7.11 | $7.11 | 170,543 |
| 2025-02-06 | $7.87 | $7.87 | $7.05 | $7.55 | $7.55 | 968,906 |
| 2025-02-05 | $7.20 | $7.58 | $6.95 | $7.38 | $7.38 | 503,689 |
| 2025-02-04 | $7.06 | $7.30 | $6.80 | $6.90 | $6.90 | 306,568 |
| 2025-02-03 | $7.00 | $7.15 | $6.22 | $7.07 | $7.07 | 567,321 |
| 2025-01-31 | $7.47 | $7.97 | $7.28 | $7.51 | $7.51 | 398,318 |
| 2025-01-30 | $7.71 | $8.06 | $7.43 | $7.57 | $7.57 | 304,519 |
| 2025-01-29 | $7.60 | $7.94 | $7.01 | $7.23 | $7.23 | 402,577 |
| 2025-01-28 | $8.00 | $8.12 | $7.51 | $7.54 | $7.54 | 289,880 |
| 2025-01-27 | $8.02 | $8.45 | $7.60 | $7.89 | $7.89 | 729,014 |
| 2025-01-24 | $9.40 | $10.09 | $8.25 | $8.37 | $8.37 | 1,787,737 |
| 2025-01-23 | $8.44 | $9.06 | $8.00 | $8.14 | $8.14 | 578,202 |
| 2025-01-22 | $9.42 | $9.59 | $8.50 | $8.83 | $8.83 | 945,820 |
| 2025-01-21 | $7.66 | $10.60 | $7.44 | $9.97 | $9.97 | 3,350,347 |
| 2025-01-17 | $7.88 | $8.45 | $7.26 | $7.36 | $7.36 | 868,424 |
| 2025-01-16 | $7.75 | $7.97 | $7.32 | $7.47 | $7.47 | 575,777 |
| 2025-01-15 | $8.00 | $8.75 | $7.65 | $7.87 | $7.87 | 1,332,423 |
| 2025-01-14 | $7.51 | $8.34 | $7.00 | $7.56 | $7.56 | 1,472,202 |
| 2025-01-13 | $9.37 | $9.79 | $7.90 | $7.93 | $7.93 | 2,044,375 |
| 2025-01-10 | $7.25 | $10.68 | $7.11 | $10.08 | $10.08 | 6,720,919 |
| 2025-01-08 | $7.85 | $7.90 | $5.85 | $6.57 | $6.57 | 1,616,809 |
| 2025-01-07 | $9.90 | $10.10 | $8.11 | $8.73 | $8.73 | 966,294 |
| 2025-01-06 | $10.90 | $11.55 | $9.30 | $9.80 | $9.80 | 1,229,943 |
| 2025-01-03 | $10.30 | $11.39 | $10.09 | $10.75 | $10.75 | 1,258,407 |
| 2025-01-02 | $9.20 | $10.87 | $8.81 | $10.15 | $10.15 | 1,390,082 |
| 2024-12-31 | $10.61 | $10.85 | $8.23 | $9.06 | $9.06 | 1,452,084 |
| 2024-12-30 | $10.51 | $12.44 | $10.50 | $10.85 | $10.85 | 1,599,695 |
| 2024-12-27 | $12.45 | $13.47 | $10.14 | $11.31 | $11.31 | 3,270,314 |
| 2024-12-26 | $9.07 | $13.23 | $9.02 | $13.00 | $13.00 | 3,721,793 |
| 2024-12-24 | $10.45 | $11.64 | $9.18 | $9.90 | $9.90 | 2,810,457 |
| 2024-12-23 | $8.73 | $10.33 | $7.88 | $9.38 | $9.38 | 4,696,903 |
| 2024-12-20 | $6.43 | $9.59 | $6.38 | $6.99 | $6.99 | 9,367,898 |
| 2024-12-19 | $7.42 | $7.53 | $5.77 | $6.00 | $6.00 | 2,759,544 |
| 2024-12-18 | $9.00 | $9.60 | $7.41 | $7.70 | $7.70 | 3,791,896 |
| 2024-12-17 | $11.00 | $11.00 | $8.61 | $9.45 | $9.45 | 6,699,931 |
| 2024-12-16 | $9.00 | $14.00 | $9.00 | $12.00 | $12.00 | 52,029,760 |
| 2024-12-13 | $3.30 | $8.38 | $3.30 | $7.84 | $7.84 | 75,525,477 |
| 2024-12-12 | $2.55 | $3.89 | $2.46 | $3.28 | $3.28 | 8,568,830 |
| 2024-12-11 | $2.63 | $2.88 | $2.28 | $2.40 | $2.40 | 1,867,281 |
| 2024-12-10 | $2.13 | $2.35 | $2.13 | $2.28 | $2.28 | 182,179 |
| 2024-12-09 | $2.05 | $2.22 | $2.05 | $2.22 | $2.22 | 68,603 |
| 2024-12-06 | $2.08 | $2.16 | $1.96 | $2.06 | $2.06 | 89,302 |
| 2024-12-05 | $2.02 | $2.08 | $2.02 | $2.05 | $2.05 | 30,484 |
| 2024-12-04 | $2.00 | $2.03 | $1.90 | $1.99 | $1.99 | 18,728 |
| 2024-12-03 | $2.16 | $2.17 | $1.93 | $1.99 | $1.99 | 71,809 |
| 2024-12-02 | $2.11 | $2.14 | $2.03 | $2.12 | $2.12 | 51,044 |
| 2024-11-29 | $2.09 | $2.18 | $2.03 | $2.10 | $2.10 | 26,706 |
| 2024-11-27 | $2.14 | $2.19 | $2.02 | $2.07 | $2.07 | 27,219 |
| 2024-11-26 | $2.20 | $2.20 | $2.00 | $2.11 | $2.11 | 159,212 |
| 2024-11-25 | $2.04 | $2.40 | $2.02 | $2.39 | $2.39 | 335,176 |
| 2024-11-22 | $1.92 | $2.09 | $1.80 | $2.09 | $2.09 | 77,134 |
| 2024-11-21 | $2.03 | $2.03 | $1.87 | $1.94 | $1.94 | 21,557 |
| 2024-11-20 | $1.96 | $2.00 | $1.91 | $1.97 | $1.97 | 21,770 |
| 2024-11-19 | $1.93 | $2.09 | $1.85 | $2.03 | $2.03 | 132,608 |
| 2024-11-18 | $1.92 | $2.00 | $1.83 | $1.97 | $1.97 | 45,141 |
| 2024-11-15 | $1.97 | $1.97 | $1.81 | $1.89 | $1.89 | 29,372 |
| 2024-11-14 | $1.77 | $1.97 | $1.75 | $1.97 | $1.97 | 74,124 |
| 2024-11-13 | $1.67 | $1.83 | $1.65 | $1.75 | $1.75 | 56,155 |
| 2024-11-12 | $1.67 | $1.77 | $1.62 | $1.67 | $1.67 | 29,091 |
| 2024-11-11 | $1.83 | $1.87 | $1.61 | $1.68 | $1.68 | 42,339 |
| 2024-11-08 | $1.81 | $1.93 | $1.80 | $1.84 | $1.84 | 18,422 |
| 2024-11-07 | $1.91 | $1.97 | $1.80 | $1.80 | $1.80 | 13,133 |
| 2024-11-06 | $2.00 | $2.00 | $1.85 | $1.88 | $1.88 | 13,790 |
| 2024-11-05 | $1.98 | $1.98 | $1.92 | $1.98 | $1.98 | 8,923 |
| 2024-11-04 | $1.99 | $2.02 | $1.92 | $1.92 | $1.92 | 15,469 |
| 2024-11-01 | $1.97 | $2.04 | $1.93 | $1.94 | $1.94 | 14,449 |
| 2024-10-31 | $2.00 | $2.00 | $1.97 | $1.97 | $1.97 | 12,906 |
| 2024-10-30 | $2.00 | $2.04 | $2.00 | $2.00 | $2.00 | 5,830 |
| 2024-10-29 | $2.00 | $2.03 | $2.00 | $2.02 | $2.02 | 10,950 |
| 2024-10-28 | $2.05 | $2.09 | $2.00 | $2.05 | $2.05 | 9,689 |
| 2024-10-25 | $2.06 | $2.16 | $2.00 | $2.10 | $2.10 | 13,947 |
| 2024-10-24 | $2.20 | $2.20 | $2.01 | $2.08 | $2.08 | 29,680 |
| 2024-10-23 | $2.13 | $2.20 | $1.98 | $2.16 | $2.16 | 80,766 |
| 2024-10-22 | $2.10 | $2.17 | $2.00 | $2.08 | $2.08 | 30,107 |
| 2024-10-21 | $2.21 | $2.21 | $2.11 | $2.11 | $2.11 | 7,431 |
| 2024-10-18 | $2.18 | $2.20 | $2.15 | $2.18 | $2.18 | 8,547 |
| 2024-10-17 | $2.21 | $2.21 | $2.15 | $2.18 | $2.18 | 13,764 |
| 2024-10-16 | $2.13 | $2.23 | $2.13 | $2.19 | $2.19 | 10,837 |
| 2024-10-15 | $2.08 | $2.23 | $2.08 | $2.23 | $2.23 | 8,706 |
| 2024-10-14 | $2.08 | $2.24 | $2.07 | $2.12 | $2.12 | 34,533 |
| 2024-10-11 | $2.20 | $2.30 | $2.08 | $2.11 | $2.11 | 66,408 |
| 2024-10-10 | $2.10 | $2.29 | $2.10 | $2.23 | $2.23 | 48,377 |
| 2024-10-09 | $2.23 | $2.30 | $2.15 | $2.20 | $2.20 | 14,428 |
| 2024-10-08 | $2.35 | $2.38 | $2.20 | $2.30 | $2.30 | 151,304 |
| 2024-10-07 | $2.27 | $2.39 | $2.24 | $2.31 | $2.31 | 57,155 |
| 2024-10-04 | $2.26 | $2.32 | $2.15 | $2.28 | $2.28 | 23,467 |
| 2024-10-03 | $2.20 | $2.30 | $2.20 | $2.30 | $2.30 | 10,507 |
| 2024-10-02 | $2.26 | $2.33 | $2.22 | $2.22 | $2.22 | 6,382 |
| 2024-10-01 | $2.27 | $2.34 | $2.15 | $2.28 | $2.28 | 78,503 |
| 2024-09-30 | $2.20 | $2.33 | $2.14 | $2.32 | $2.32 | 57,612 |
| 2024-09-27 | $2.18 | $2.20 | $2.13 | $2.20 | $2.20 | 5,641 |
| 2024-09-26 | $2.29 | $2.29 | $2.11 | $2.15 | $2.15 | 15,097 |
| 2024-09-25 | $2.17 | $2.33 | $2.12 | $2.28 | $2.28 | 3,289 |
| 2024-09-24 | $2.20 | $2.20 | $2.10 | $2.17 | $2.17 | 6,506 |
| 2024-09-23 | $2.12 | $2.19 | $2.10 | $2.12 | $2.12 | 13,455 |
| 2024-09-20 | $2.21 | $2.26 | $2.11 | $2.25 | $2.25 | 5,188 |
| 2024-09-19 | $2.19 | $2.26 | $2.17 | $2.19 | $2.19 | 27,794 |
| 2024-09-18 | $2.18 | $2.44 | $2.13 | $2.29 | $2.29 | 49,012 |
| 2024-09-17 | $2.24 | $2.30 | $2.20 | $2.23 | $2.23 | 10,656 |
| 2024-09-16 | $2.22 | $2.30 | $2.22 | $2.27 | $2.27 | 13,217 |
| 2024-09-13 | $2.14 | $2.30 | $2.12 | $2.14 | $2.14 | 20,093 |
| 2024-09-12 | $2.18 | $2.21 | $2.06 | $2.19 | $2.19 | 5,752 |
| 2024-09-11 | $2.21 | $2.32 | $2.10 | $2.17 | $2.17 | 31,918 |
| 2024-09-10 | $2.31 | $2.34 | $2.23 | $2.23 | $2.23 | 22,913 |
| 2024-09-09 | $2.18 | $2.38 | $2.18 | $2.34 | $2.34 | 18,577 |
| 2024-09-06 | $2.34 | $2.35 | $2.08 | $2.19 | $2.19 | 19,358 |
| 2024-09-05 | $2.24 | $2.44 | $2.15 | $2.29 | $2.29 | 69,307 |
| 2024-09-04 | $2.08 | $2.30 | $2.02 | $2.23 | $2.23 | 38,101 |
| 2024-09-03 | $2.16 | $2.24 | $2.06 | $2.06 | $2.06 | 9,748 |
| 2024-08-30 | $2.13 | $2.26 | $2.06 | $2.06 | $2.06 | 12,572 |
| 2024-08-29 | $2.19 | $2.22 | $2.15 | $2.19 | $2.19 | 7,669 |
| 2024-08-28 | $2.31 | $2.37 | $2.15 | $2.20 | $2.20 | 14,848 |
| 2024-08-27 | $2.40 | $2.40 | $2.15 | $2.25 | $2.25 | 46,360 |
| 2024-08-26 | $2.34 | $2.44 | $2.26 | $2.41 | $2.41 | 102,572 |
| 2024-08-23 | $2.30 | $2.32 | $2.12 | $2.32 | $2.32 | 62,312 |
| 2024-08-22 | $2.18 | $2.35 | $2.09 | $2.11 | $2.11 | 11,503 |
| 2024-08-21 | $2.22 | $2.27 | $2.02 | $2.22 | $2.22 | 27,521 |
| 2024-08-20 | $2.22 | $2.30 | $2.13 | $2.20 | $2.20 | 41,096 |
| 2024-08-19 | $2.16 | $2.25 | $2.04 | $2.13 | $2.13 | 63,936 |
| 2024-08-16 | $2.17 | $2.31 | $2.10 | $2.16 | $2.16 | 40,666 |
| 2024-08-15 | $2.37 | $2.38 | $2.15 | $2.15 | $2.15 | 56,383 |
| 2024-08-14 | $2.70 | $2.70 | $2.03 | $2.26 | $2.26 | 315,282 |
| 2024-08-13 | $2.51 | $3.44 | $2.25 | $3.08 | $3.08 | 2,003,994 |
| 2024-08-12 | $2.01 | $2.58 | $1.97 | $2.50 | $2.50 | 286,025 |
| 2024-08-09 | $2.02 | $2.12 | $1.90 | $1.95 | $1.95 | 4,491 |
| 2024-08-08 | $2.06 | $2.06 | $1.80 | $1.90 | $1.90 | 10,219 |
| 2024-08-07 | $2.02 | $2.12 | $2.01 | $2.01 | $2.01 | 12,711 |
| 2024-08-06 | $2.00 | $2.02 | $1.97 | $2.02 | $2.02 | 1,718 |
| 2024-08-05 | $1.89 | $2.00 | $1.79 | $1.97 | $1.97 | 38,713 |
| 2024-08-02 | $1.99 | $2.08 | $1.93 | $2.05 | $2.05 | 9,081 |
| 2024-08-01 | $2.05 | $2.05 | $1.98 | $2.04 | $2.04 | 3,913 |
| 2024-07-31 | $2.00 | $2.05 | $1.98 | $2.01 | $2.01 | 4,316 |
| 2024-07-30 | $2.01 | $2.11 | $1.99 | $2.05 | $2.05 | 6,592 |
| 2024-07-29 | $2.16 | $2.16 | $2.05 | $2.05 | $2.05 | 4,398 |
| 2024-07-26 | $2.07 | $2.10 | $2.06 | $2.10 | $2.10 | 1,726 |
| 2024-07-25 | $2.01 | $2.10 | $2.01 | $2.10 | $2.10 | 13,559 |
| 2024-07-24 | $2.01 | $2.10 | $2.01 | $2.03 | $2.03 | 7,864 |
| 2024-07-23 | $2.09 | $2.18 | $2.00 | $2.08 | $2.08 | 11,784 |
| 2024-07-22 | $2.15 | $2.16 | $2.09 | $2.09 | $2.09 | 3,407 |
| 2024-07-19 | $2.19 | $2.19 | $2.08 | $2.16 | $2.16 | 5,845 |
| 2024-07-18 | $2.15 | $2.20 | $2.09 | $2.14 | $2.14 | 6,998 |
| 2024-07-17 | $2.08 | $2.17 | $2.02 | $2.09 | $2.09 | 4,562 |
| 2024-07-16 | $2.16 | $2.20 | $2.03 | $2.16 | $2.16 | 9,821 |
| 2024-07-15 | $2.23 | $2.23 | $2.00 | $2.15 | $2.15 | 21,044 |
| 2024-07-12 | $2.16 | $2.25 | $2.14 | $2.18 | $2.18 | 8,037 |
| 2024-07-11 | $2.23 | $2.23 | $2.11 | $2.15 | $2.15 | 6,919 |
| 2024-07-10 | $2.09 | $2.16 | $2.09 | $2.15 | $2.15 | 7,189 |
| 2024-07-09 | $2.15 | $2.21 | $2.13 | $2.13 | $2.13 | 7,234 |
| 2024-07-08 | $2.28 | $2.28 | $2.20 | $2.22 | $2.22 | 5,726 |
| 2024-07-05 | $2.16 | $2.26 | $2.16 | $2.23 | $2.23 | 5,824 |
| 2024-07-03 | $2.28 | $2.36 | $2.20 | $2.21 | $2.21 | 52,912 |
| 2024-07-02 | $2.23 | $2.30 | $2.23 | $2.27 | $2.27 | 11,604 |
| 2024-07-01 | $2.26 | $2.28 | $2.18 | $2.23 | $2.23 | 31,726 |
| 2024-06-28 | $2.22 | $2.30 | $2.20 | $2.26 | $2.26 | 7,988 |
| 2024-06-27 | $2.23 | $2.30 | $2.07 | $2.23 | $2.23 | 28,701 |
| 2024-06-26 | $2.21 | $2.30 | $2.14 | $2.30 | $2.30 | 21,705 |
| 2024-06-25 | $2.14 | $2.16 | $2.13 | $2.15 | $2.15 | 3,892 |
| 2024-06-24 | $2.15 | $2.15 | $2.06 | $2.14 | $2.14 | 18,846 |
| 2024-06-21 | $2.16 | $2.19 | $2.01 | $2.15 | $2.15 | 2,876 |
| 2024-06-20 | $2.19 | $2.20 | $2.11 | $2.17 | $2.17 | 9,724 |
| 2024-06-18 | $2.10 | $2.18 | $2.03 | $2.18 | $2.18 | 7,544 |
| 2024-06-17 | $2.22 | $2.22 | $2.09 | $2.11 | $2.11 | 6,755 |
| 2024-06-14 | $2.19 | $2.26 | $2.12 | $2.16 | $2.16 | 11,410 |
| 2024-06-13 | $2.22 | $2.29 | $2.18 | $2.26 | $2.26 | 53,034 |
| 2024-06-12 | $2.17 | $2.27 | $2.16 | $2.24 | $2.24 | 10,997 |
| 2024-06-11 | $2.12 | $2.19 | $2.12 | $2.18 | $2.18 | 8,554 |
| 2024-06-10 | $2.13 | $2.25 | $2.12 | $2.12 | $2.12 | 14,128 |
| 2024-06-07 | $2.16 | $2.21 | $2.11 | $2.14 | $2.14 | 13,082 |
| 2024-06-06 | $2.10 | $2.20 | $2.10 | $2.16 | $2.16 | 6,806 |
| 2024-06-05 | $2.31 | $2.34 | $2.10 | $2.13 | $2.13 | 32,588 |
| 2024-06-04 | $2.21 | $2.35 | $2.18 | $2.35 | $2.35 | 17,060 |
| 2024-06-03 | $2.22 | $2.37 | $2.18 | $2.30 | $2.30 | 19,723 |
| 2024-05-31 | $2.21 | $2.27 | $2.14 | $2.18 | $2.18 | 19,225 |
| 2024-05-30 | $2.30 | $2.34 | $2.13 | $2.20 | $2.20 | 34,152 |
| 2024-05-29 | $2.03 | $2.21 | $2.00 | $2.11 | $2.11 | 36,867 |
| 2024-05-28 | $1.99 | $2.15 | $1.91 | $2.05 | $2.05 | 45,573 |
| 2024-05-24 | $1.89 | $1.99 | $1.86 | $1.91 | $1.91 | 7,522 |
| 2024-05-23 | $1.93 | $1.95 | $1.90 | $1.94 | $1.94 | 18,509 |
| 2024-05-22 | $1.91 | $1.95 | $1.90 | $1.94 | $1.94 | 7,640 |
| 2024-05-21 | $1.93 | $1.94 | $1.88 | $1.91 | $1.91 | 7,900 |
| 2024-05-20 | $1.99 | $1.99 | $1.86 | $1.92 | $1.92 | 7,742 |
| 2024-05-17 | $1.83 | $1.95 | $1.83 | $1.93 | $1.93 | 15,418 |
| 2024-05-16 | $1.93 | $1.95 | $1.82 | $1.83 | $1.83 | 41,810 |
| 2024-05-15 | $1.87 | $1.94 | $1.87 | $1.90 | $1.90 | 5,605 |
| 2024-05-14 | $1.87 | $1.97 | $1.86 | $1.87 | $1.87 | 13,033 |
| 2024-05-13 | $1.92 | $1.99 | $1.87 | $1.89 | $1.89 | 16,345 |
| 2024-05-10 | $1.98 | $2.00 | $1.86 | $1.95 | $1.95 | 6,541 |
| 2024-05-09 | $2.00 | $2.00 | $1.96 | $1.98 | $1.98 | 3,379 |
| 2024-05-08 | $2.00 | $2.10 | $1.91 | $1.98 | $1.98 | 17,490 |
| 2024-05-07 | $2.02 | $2.02 | $1.91 | $1.94 | $1.94 | 6,141 |
| 2024-05-06 | $1.98 | $2.04 | $1.96 | $2.02 | $2.02 | 8,926 |
| 2024-05-03 | $1.90 | $2.00 | $1.90 | $1.96 | $1.96 | 8,613 |
| 2024-05-02 | $1.91 | $2.00 | $1.84 | $2.00 | $2.00 | 20,303 |
| 2024-05-01 | $1.96 | $1.96 | $1.78 | $1.83 | $1.83 | 14,937 |
| 2024-04-30 | $2.06 | $2.06 | $1.90 | $1.97 | $1.97 | 19,897 |
| 2024-04-29 | $2.21 | $2.21 | $1.95 | $1.97 | $1.97 | 179,632 |
| 2024-04-26 | $2.10 | $2.10 | $2.00 | $2.05 | $2.05 | 3,008 |
| 2024-04-25 | $2.14 | $2.14 | $2.01 | $2.01 | $2.01 | 7,949 |
| 2024-04-24 | $2.14 | $2.14 | $2.06 | $2.11 | $2.11 | 6,250 |
| 2024-04-23 | $2.01 | $2.14 | $2.00 | $2.14 | $2.14 | 12,193 |
| 2024-04-22 | $2.20 | $2.21 | $1.97 | $1.97 | $1.97 | 22,708 |
| 2024-04-19 | $2.22 | $2.26 | $2.00 | $2.04 | $2.04 | 17,789 |
| 2024-04-18 | $2.10 | $2.25 | $2.10 | $2.18 | $2.18 | 10,583 |
| 2024-04-17 | $2.18 | $2.25 | $2.14 | $2.14 | $2.14 | 8,291 |
| 2024-04-16 | $2.29 | $2.35 | $2.14 | $2.18 | $2.18 | 35,926 |
| 2024-04-15 | $2.27 | $2.34 | $2.14 | $2.14 | $2.14 | 16,906 |
| 2024-04-12 | $2.29 | $2.34 | $2.20 | $2.25 | $2.25 | 12,178 |
| 2024-04-11 | $2.31 | $2.33 | $2.25 | $2.25 | $2.25 | 17,431 |
| 2024-04-10 | $2.35 | $2.35 | $2.29 | $2.31 | $2.31 | 9,147 |
| 2024-04-09 | $2.27 | $2.37 | $2.27 | $2.33 | $2.33 | 8,984 |
| 2024-04-08 | $2.32 | $2.35 | $2.21 | $2.30 | $2.30 | 22,231 |
| 2024-04-05 | $2.35 | $2.37 | $2.30 | $2.30 | $2.30 | 8,665 |
| 2024-04-04 | $2.36 | $2.43 | $2.33 | $2.34 | $2.34 | 22,203 |
| 2024-04-03 | $2.46 | $2.46 | $2.40 | $2.42 | $2.42 | 6,129 |
| 2024-04-02 | $2.50 | $2.50 | $2.40 | $2.40 | $2.40 | 14,781 |
| 2024-04-01 | $2.50 | $2.60 | $2.50 | $2.50 | $2.50 | 20,974 |
| 2024-03-28 | $2.37 | $2.49 | $2.25 | $2.49 | $2.49 | 38,594 |
| 2024-03-27 | $2.47 | $2.47 | $2.13 | $2.21 | $2.21 | 85,907 |
| 2024-03-26 | $2.50 | $2.50 | $2.45 | $2.46 | $2.46 | 23,029 |
| 2024-03-25 | $2.55 | $2.55 | $2.46 | $2.46 | $2.46 | 18,023 |
| 2024-03-22 | $2.51 | $2.55 | $2.49 | $2.50 | $2.50 | 10,716 |
| 2024-03-21 | $2.50 | $2.55 | $2.45 | $2.49 | $2.49 | 16,270 |
| 2024-03-20 | $2.50 | $2.50 | $2.44 | $2.50 | $2.50 | 11,811 |
| 2024-03-19 | $2.52 | $2.52 | $2.40 | $2.43 | $2.43 | 11,232 |
| 2024-03-18 | $2.60 | $2.60 | $2.41 | $2.48 | $2.48 | 25,724 |
| 2024-03-15 | $2.50 | $2.59 | $2.47 | $2.50 | $2.50 | 20,102 |
| 2024-03-14 | $2.60 | $2.60 | $2.40 | $2.49 | $2.49 | 32,138 |
| 2024-03-13 | $2.60 | $2.60 | $2.48 | $2.50 | $2.50 | 27,487 |
| 2024-03-12 | $2.54 | $2.58 | $2.41 | $2.53 | $2.53 | 58,486 |
| 2024-03-11 | $2.59 | $2.59 | $2.43 | $2.46 | $2.46 | 24,394 |
| 2024-03-08 | $2.54 | $2.57 | $2.33 | $2.43 | $2.43 | 43,063 |
| 2024-03-07 | $2.60 | $2.64 | $2.46 | $2.49 | $2.49 | 69,013 |
| 2024-03-06 | $2.55 | $2.55 | $2.43 | $2.50 | $2.50 | 43,489 |
| 2024-03-05 | $2.50 | $2.50 | $2.30 | $2.41 | $2.41 | 74,240 |
| 2024-03-04 | $2.58 | $2.58 | $2.33 | $2.34 | $2.34 | 40,894 |
| 2024-03-01 | $2.45 | $2.52 | $2.41 | $2.42 | $2.42 | 31,519 |
| 2024-02-29 | $2.65 | $2.65 | $2.41 | $2.44 | $2.44 | 86,548 |
| 2024-02-28 | $2.66 | $2.77 | $2.55 | $2.59 | $2.59 | 104,696 |
| 2024-02-27 | $2.55 | $2.89 | $2.45 | $2.79 | $2.79 | 253,702 |
| 2024-02-26 | $2.47 | $2.62 | $2.46 | $2.46 | $2.46 | 22,146 |
| 2024-02-23 | $2.75 | $2.75 | $2.44 | $2.46 | $2.46 | 145,134 |
| 2024-02-22 | $2.74 | $2.90 | $2.62 | $2.81 | $2.81 | 82,716 |
| 2024-02-21 | $2.73 | $2.85 | $2.61 | $2.66 | $2.66 | 109,782 |
| 2024-02-20 | $2.65 | $2.72 | $2.58 | $2.68 | $2.68 | 66,887 |
| 2024-02-16 | $2.61 | $2.62 | $2.51 | $2.58 | $2.58 | 60,847 |
| 2024-02-15 | $2.60 | $2.75 | $2.53 | $2.66 | $2.66 | 96,009 |
| 2024-02-14 | $2.62 | $2.64 | $2.45 | $2.59 | $2.59 | 41,421 |
| 2024-02-13 | $2.54 | $2.57 | $2.31 | $2.33 | $2.33 | 86,738 |
| 2024-02-12 | $2.50 | $2.81 | $2.50 | $2.68 | $2.68 | 212,421 |
| 2024-02-09 | $2.51 | $2.64 | $2.36 | $2.43 | $2.43 | 76,681 |
| 2024-02-08 | $2.75 | $2.75 | $2.36 | $2.42 | $2.42 | 204,608 |
| 2024-02-07 | $2.58 | $2.93 | $2.55 | $2.85 | $2.85 | 284,159 |
| 2024-02-06 | $2.49 | $2.64 | $2.40 | $2.55 | $2.55 | 166,753 |
| 2024-02-05 | $2.18 | $2.57 | $2.15 | $2.45 | $2.45 | 131,511 |
| 2024-02-02 | $2.24 | $2.24 | $2.12 | $2.15 | $2.15 | 18,618 |
| 2024-02-01 | $2.20 | $2.23 | $2.12 | $2.23 | $2.23 | 50,979 |
| 2024-01-31 | $2.15 | $2.27 | $2.10 | $2.19 | $2.19 | 46,511 |
| 2024-01-30 | $2.09 | $2.22 | $2.07 | $2.20 | $2.20 | 62,451 |
| 2024-01-29 | $2.16 | $2.16 | $2.09 | $2.14 | $2.14 | 38,153 |
| 2024-01-26 | $2.17 | $2.17 | $2.02 | $2.09 | $2.09 | 23,165 |
| 2024-01-25 | $2.27 | $2.29 | $2.10 | $2.17 | $2.17 | 62,495 |
| 2024-01-24 | $2.13 | $2.23 | $2.13 | $2.20 | $2.20 | 44,893 |
| 2024-01-23 | $2.13 | $2.15 | $1.98 | $2.09 | $2.09 | 46,877 |
| 2024-01-22 | $2.13 | $2.22 | $1.88 | $2.02 | $2.02 | 114,789 |
| 2024-01-19 | $2.40 | $2.40 | $2.10 | $2.16 | $2.16 | 127,015 |
| 2024-01-18 | $2.40 | $2.40 | $2.13 | $2.22 | $2.22 | 190,926 |
| 2024-01-17 | $2.83 | $2.83 | $2.30 | $2.34 | $2.34 | 307,851 |
| 2024-01-16 | $2.88 | $3.00 | $2.70 | $2.83 | $2.83 | 498,620 |
| 2024-01-12 | $2.86 | $2.86 | $2.36 | $2.57 | $2.57 | 442,822 |
| 2024-01-11 | $2.30 | $3.01 | $2.26 | $2.93 | $2.93 | 968,966 |
| 2024-01-10 | $2.28 | $2.45 | $2.16 | $2.24 | $2.24 | 578,801 |
| 2024-01-09 | $2.20 | $2.37 | $2.13 | $2.18 | $2.18 | 541,993 |
| 2024-01-08 | $1.84 | $2.28 | $1.81 | $2.12 | $2.12 | 431,096 |
| 2024-01-05 | $1.84 | $1.86 | $1.76 | $1.82 | $1.82 | 64,608 |
| 2024-01-04 | $1.89 | $1.92 | $1.77 | $1.78 | $1.78 | 61,093 |
| 2024-01-03 | $1.88 | $2.02 | $1.73 | $1.93 | $1.93 | 218,520 |
| 2024-01-02 | $1.78 | $1.91 | $1.69 | $1.86 | $1.86 | 154,862 |
| 2023-12-29 | $1.88 | $1.91 | $1.68 | $1.75 | $1.75 | 237,676 |
| 2023-12-28 | $1.78 | $2.10 | $1.65 | $1.98 | $1.98 | 2,101,665 |
| 2023-12-27 | $1.66 | $1.85 | $1.63 | $1.67 | $1.67 | 116,833 |
| 2023-12-26 | $1.58 | $1.68 | $1.58 | $1.62 | $1.62 | 6,830 |
| 2023-12-22 | $1.62 | $1.70 | $1.61 | $1.61 | $1.61 | 14,875 |
| 2023-12-21 | $1.63 | $1.67 | $1.59 | $1.64 | $1.64 | 21,568 |
| 2023-12-20 | $1.73 | $1.76 | $1.56 | $1.58 | $1.58 | 31,883 |
| 2023-12-19 | $1.70 | $1.73 | $1.66 | $1.66 | $1.66 | 8,556 |
| 2023-12-18 | $1.58 | $1.81 | $1.58 | $1.74 | $1.74 | 96,232 |
| 2023-12-15 | $1.71 | $1.79 | $1.55 | $1.57 | $1.57 | 29,113 |
| 2023-12-14 | $1.72 | $1.80 | $1.64 | $1.65 | $1.65 | 59,316 |
| 2023-12-13 | $1.67 | $1.69 | $1.64 | $1.66 | $1.66 | 16,748 |
| 2023-12-12 | $1.63 | $1.73 | $1.61 | $1.67 | $1.67 | 19,307 |
| 2023-12-11 | $1.61 | $1.65 | $1.61 | $1.63 | $1.63 | 2,781 |
| 2023-12-08 | $1.61 | $1.75 | $1.59 | $1.63 | $1.63 | 20,620 |
| 2023-12-07 | $1.70 | $1.74 | $1.60 | $1.62 | $1.62 | 32,017 |
| 2023-12-06 | $1.74 | $1.74 | $1.58 | $1.60 | $1.60 | 12,580 |
| 2023-12-05 | $1.66 | $1.75 | $1.66 | $1.67 | $1.67 | 11,735 |
| 2023-12-04 | $1.75 | $1.75 | $1.70 | $1.70 | $1.70 | 16,650 |
| 2023-12-01 | $1.72 | $1.77 | $1.72 | $1.72 | $1.72 | 4,243 |
| 2023-11-30 | $1.74 | $1.81 | $1.66 | $1.76 | $1.76 | 17,043 |
| 2023-11-29 | $1.72 | $1.78 | $1.63 | $1.73 | $1.73 | 35,014 |
| 2023-11-28 | $1.78 | $1.85 | $1.70 | $1.79 | $1.79 | 22,925 |
| 2023-11-27 | $1.75 | $1.84 | $1.68 | $1.73 | $1.73 | 25,611 |
| 2023-11-24 | $1.73 | $1.73 | $1.68 | $1.72 | $1.72 | 3,912 |
| 2023-11-22 | $1.67 | $1.76 | $1.67 | $1.72 | $1.72 | 15,420 |
| 2023-11-21 | $1.76 | $1.77 | $1.69 | $1.69 | $1.69 | 7,510 |
| 2023-11-20 | $1.69 | $1.78 | $1.66 | $1.74 | $1.74 | 14,972 |
| 2023-11-17 | $1.63 | $1.75 | $1.58 | $1.62 | $1.62 | 21,127 |
| 2023-11-16 | $1.70 | $1.70 | $1.59 | $1.69 | $1.69 | 25,027 |
| 2023-11-15 | $1.69 | $1.69 | $1.58 | $1.60 | $1.60 | 25,365 |
| 2023-11-14 | $1.54 | $1.65 | $1.51 | $1.58 | $1.58 | 24,828 |
| 2023-11-13 | $1.54 | $1.54 | $1.35 | $1.48 | $1.48 | 31,218 |
| 2023-11-10 | $1.61 | $1.66 | $1.36 | $1.53 | $1.53 | 67,596 |
| 2023-11-09 | $1.71 | $1.79 | $1.55 | $1.69 | $1.69 | 60,087 |
| 2023-11-08 | $1.64 | $1.77 | $1.63 | $1.71 | $1.71 | 11,124 |
| 2023-11-07 | $1.68 | $1.80 | $1.63 | $1.72 | $1.72 | 18,757 |
| 2023-11-06 | $1.76 | $1.82 | $1.62 | $1.63 | $1.63 | 28,575 |
| 2023-11-03 | $1.64 | $1.64 | $1.58 | $1.60 | $1.60 | 28,254 |
| 2023-11-02 | $1.58 | $1.68 | $1.58 | $1.60 | $1.60 | 5,828 |
| 2023-11-01 | $1.60 | $1.67 | $1.52 | $1.55 | $1.55 | 27,772 |
| 2023-10-31 | $1.66 | $1.66 | $1.57 | $1.61 | $1.61 | 2,650 |
| 2023-10-30 | $1.59 | $1.65 | $1.57 | $1.58 | $1.58 | 8,919 |
| 2023-10-27 | $1.53 | $1.65 | $1.50 | $1.59 | $1.59 | 38,427 |
| 2023-10-26 | $1.49 | $1.53 | $1.48 | $1.49 | $1.49 | 3,910 |
| 2023-10-25 | $1.48 | $1.53 | $1.48 | $1.51 | $1.51 | 15,991 |
| 2023-10-24 | $1.50 | $1.51 | $1.41 | $1.48 | $1.48 | 26,040 |
| 2023-10-23 | $1.51 | $1.51 | $1.41 | $1.41 | $1.41 | 17,950 |
| 2023-10-20 | $1.53 | $1.54 | $1.40 | $1.42 | $1.42 | 18,639 |
| 2023-10-19 | $1.59 | $1.60 | $1.51 | $1.52 | $1.52 | 8,371 |
| 2023-10-18 | $1.54 | $1.67 | $1.53 | $1.54 | $1.54 | 5,991 |
| 2023-10-17 | $1.55 | $1.70 | $1.51 | $1.59 | $1.59 | 41,163 |
| 2023-10-16 | $1.57 | $1.58 | $1.48 | $1.50 | $1.50 | 11,936 |
| 2023-10-13 | $1.47 | $1.56 | $1.47 | $1.56 | $1.56 | 1,868 |
| 2023-10-12 | $1.60 | $1.67 | $1.56 | $1.56 | $1.56 | 13,319 |
| 2023-10-11 | $1.60 | $1.70 | $1.57 | $1.62 | $1.62 | 11,701 |
| 2023-10-10 | $1.50 | $1.66 | $1.50 | $1.64 | $1.64 | 17,908 |
| 2023-10-09 | $1.68 | $1.68 | $1.50 | $1.53 | $1.53 | 25,915 |
| 2023-10-06 | $1.64 | $1.71 | $1.60 | $1.65 | $1.65 | 7,254 |
| 2023-10-05 | $1.69 | $1.70 | $1.50 | $1.60 | $1.60 | 17,932 |
| 2023-10-04 | $1.59 | $1.60 | $1.35 | $1.46 | $1.46 | 55,328 |
| 2023-10-03 | $1.70 | $1.74 | $1.54 | $1.58 | $1.58 | 34,674 |
| 2023-10-02 | $1.85 | $1.85 | $1.76 | $1.77 | $1.77 | 22,283 |
| 2023-09-29 | $1.99 | $1.99 | $1.81 | $1.81 | $1.81 | 10,580 |
| 2023-09-28 | $1.91 | $1.93 | $1.83 | $1.83 | $1.83 | 33,221 |
| 2023-09-27 | $1.86 | $1.90 | $1.81 | $1.87 | $1.87 | 18,176 |
| 2023-09-26 | $1.92 | $1.97 | $1.73 | $1.81 | $1.81 | 36,112 |
| 2023-09-25 | $1.89 | $1.96 | $1.80 | $1.91 | $1.91 | 29,236 |
| 2023-09-22 | $2.13 | $2.13 | $1.89 | $1.95 | $1.95 | 20,170 |
| 2023-09-21 | $2.02 | $2.25 | $1.94 | $1.94 | $1.94 | 12,517 |
| 2023-09-20 | $2.08 | $2.17 | $1.88 | $2.00 | $2.00 | 27,591 |
| 2023-09-19 | $2.22 | $2.24 | $2.10 | $2.10 | $2.10 | 9,870 |
| 2023-09-18 | $2.30 | $2.35 | $2.20 | $2.28 | $2.28 | 20,798 |
| 2023-09-15 | $2.47 | $2.47 | $2.28 | $2.32 | $2.32 | 23,829 |
| 2023-09-14 | $2.36 | $2.45 | $2.25 | $2.45 | $2.45 | 40,522 |
| 2023-09-13 | $2.48 | $2.48 | $2.31 | $2.34 | $2.34 | 19,142 |
| 2023-09-12 | $2.33 | $2.59 | $2.31 | $2.54 | $2.54 | 40,624 |
| 2023-09-11 | $2.37 | $2.46 | $2.35 | $2.36 | $2.36 | 17,031 |
| 2023-09-08 | $2.35 | $2.41 | $2.32 | $2.36 | $2.36 | 1,887 |
| 2023-09-07 | $2.40 | $2.40 | $2.28 | $2.30 | $2.30 | 3,635 |
| 2023-09-06 | $2.39 | $2.43 | $2.26 | $2.30 | $2.30 | 7,771 |
| 2023-09-05 | $2.38 | $2.45 | $2.35 | $2.43 | $2.43 | 7,876 |
| 2023-09-01 | $2.43 | $2.48 | $2.36 | $2.40 | $2.40 | 7,826 |
| 2023-08-31 | $2.41 | $2.42 | $2.27 | $2.27 | $2.27 | 7,084 |
| 2023-08-30 | $2.38 | $2.59 | $2.37 | $2.51 | $2.51 | 33,698 |
| 2023-08-29 | $2.30 | $2.45 | $2.30 | $2.36 | $2.36 | 18,371 |
| 2023-08-28 | $2.63 | $2.63 | $2.25 | $2.27 | $2.27 | 57,251 |
| 2023-08-25 | $2.79 | $2.88 | $2.72 | $2.82 | $2.82 | 15,219 |
| 2023-08-24 | $2.94 | $2.94 | $2.65 | $2.77 | $2.77 | 22,121 |
| 2023-08-23 | $3.08 | $3.08 | $2.86 | $2.89 | $2.89 | 19,290 |
| 2023-08-22 | $3.32 | $3.36 | $2.65 | $2.80 | $2.80 | 33,685 |
| 2023-08-21 | $3.37 | $3.46 | $3.31 | $3.31 | $3.31 | 4,700 |
| 2023-08-18 | $3.67 | $3.70 | $3.45 | $3.46 | $3.46 | 9,008 |
| 2023-08-17 | $3.48 | $3.74 | $3.42 | $3.57 | $3.57 | 6,209 |
| 2023-08-16 | $3.58 | $3.70 | $3.40 | $3.42 | $3.42 | 7,725 |
| 2023-08-15 | $3.85 | $3.88 | $3.31 | $3.53 | $3.53 | 28,372 |
| 2023-08-14 | $3.94 | $4.12 | $3.86 | $3.91 | $3.91 | 5,761 |
| 2023-08-11 | $3.97 | $3.97 | $3.84 | $3.86 | $3.86 | 6,123 |
| 2023-08-10 | $4.10 | $4.14 | $3.75 | $3.84 | $3.84 | 8,787 |
| 2023-08-09 | $3.97 | $4.12 | $3.97 | $3.99 | $3.99 | 5,764 |
| 2023-08-08 | $4.01 | $4.15 | $3.95 | $4.06 | $4.06 | 13,483 |
| 2023-08-07 | $4.13 | $4.20 | $3.94 | $3.99 | $3.99 | 30,583 |
| 2023-08-04 | $4.10 | $4.30 | $4.03 | $4.04 | $4.04 | 41,591 |
| 2023-08-03 | $4.14 | $4.22 | $4.00 | $4.12 | $4.12 | 20,635 |
| 2023-08-02 | $4.14 | $4.19 | $3.89 | $4.09 | $4.09 | 15,904 |
| 2023-08-01 | $4.25 | $4.25 | $4.08 | $4.08 | $4.08 | 19,560 |
| 2023-07-31 | $4.07 | $4.30 | $4.07 | $4.25 | $4.25 | 70,564 |
| 2023-07-28 | $4.04 | $4.13 | $4.01 | $4.11 | $4.11 | 9,180 |
| 2023-07-27 | $4.08 | $4.14 | $3.96 | $3.99 | $3.99 | 18,990 |
| 2023-07-26 | $4.14 | $4.41 | $3.84 | $4.07 | $4.07 | 10,566 |
| 2023-07-25 | $4.01 | $4.44 | $4.00 | $4.16 | $4.16 | 33,001 |
| 2023-07-24 | $3.95 | $4.46 | $3.76 | $4.23 | $4.23 | 96,939 |
| 2023-07-21 | $4.08 | $4.12 | $3.91 | $3.97 | $3.97 | 17,451 |
| 2023-07-20 | $4.14 | $4.23 | $4.05 | $4.10 | $4.10 | 24,537 |
| 2023-07-19 | $4.29 | $4.31 | $4.09 | $4.17 | $4.17 | 21,890 |
| 2023-07-18 | $4.31 | $4.44 | $4.10 | $4.26 | $4.26 | 58,816 |
| 2023-07-17 | $4.57 | $4.71 | $4.33 | $4.44 | $4.44 | 80,693 |
| 2023-07-14 | $4.66 | $4.95 | $4.50 | $4.55 | $4.55 | 55,174 |
| 2023-07-13 | $4.69 | $4.95 | $4.65 | $4.77 | $4.77 | 65,811 |
| 2023-07-12 | $4.60 | $4.96 | $4.45 | $4.75 | $4.75 | 128,008 |
| 2023-07-11 | $4.44 | $4.70 | $4.41 | $4.51 | $4.51 | 33,081 |
| 2023-07-10 | $4.53 | $4.56 | $4.29 | $4.47 | $4.47 | 50,691 |
| 2023-07-07 | $4.40 | $4.70 | $4.40 | $4.63 | $4.63 | 176,953 |
| 2023-07-06 | $4.30 | $4.43 | $4.25 | $4.38 | $4.38 | 48,685 |
| 2023-07-05 | $4.37 | $4.57 | $4.15 | $4.38 | $4.38 | 86,108 |
| 2023-07-03 | $1.76 | $1.81 | $1.70 | $1.76 | $1.76 | 14,225 |
| 2023-06-30 | $1.73 | $1.83 | $1.73 | $1.76 | $1.76 | 35,214 |
| 2023-06-29 | $1.86 | $1.88 | $1.69 | $1.80 | $1.80 | 136,358 |
| 2023-06-28 | $1.85 | $1.89 | $1.82 | $1.89 | $1.89 | 35,382 |
| 2023-06-27 | $1.87 | $1.90 | $1.73 | $1.85 | $1.85 | 130,299 |
| 2023-06-26 | $1.95 | $1.99 | $1.75 | $1.81 | $1.81 | 116,043 |
| 2023-06-23 | $1.96 | $1.99 | $1.87 | $1.89 | $1.89 | 123,192 |
| 2023-06-22 | $1.98 | $2.04 | $1.92 | $1.96 | $1.96 | 69,436 |
| 2023-06-21 | $2.10 | $2.16 | $1.71 | $1.99 | $1.99 | 275,637 |
| 2023-06-20 | $2.16 | $2.21 | $2.05 | $2.15 | $2.15 | 113,728 |
| 2023-06-16 | $2.27 | $2.30 | $2.11 | $2.17 | $2.17 | 537,650 |
| 2023-06-15 | $2.16 | $2.23 | $2.05 | $2.18 | $2.18 | 142,276 |
| 2023-06-14 | $2.02 | $2.24 | $2.02 | $2.24 | $2.24 | 883,464 |
| 2023-06-13 | $2.12 | $2.19 | $2.00 | $2.03 | $2.03 | 170,111 |
| 2023-06-12 | $2.04 | $2.08 | $2.02 | $2.06 | $2.06 | 42,074 |
| 2023-06-09 | $2.00 | $2.08 | $1.93 | $2.04 | $2.04 | 75,735 |
| 2023-06-08 | $1.98 | $2.03 | $1.93 | $1.98 | $1.98 | 82,798 |
| 2023-06-07 | $1.99 | $2.00 | $1.91 | $1.98 | $1.98 | 90,420 |
| 2023-06-06 | $1.98 | $2.07 | $1.95 | $1.98 | $1.98 | 125,684 |
| 2023-06-05 | $2.14 | $2.18 | $1.90 | $1.95 | $1.95 | 278,334 |
| 2023-06-02 | $2.18 | $2.21 | $2.01 | $2.15 | $2.15 | 175,413 |
| 2023-06-01 | $2.09 | $2.20 | $2.00 | $2.00 | $2.00 | 327,043 |
| 2023-05-31 | $2.37 | $2.41 | $1.81 | $1.91 | $1.91 | 1,154,709 |
| 2023-05-30 | $2.63 | $2.70 | $2.31 | $2.39 | $2.39 | 303,619 |
| 2023-05-26 | $2.66 | $2.79 | $2.54 | $2.66 | $2.66 | 226,748 |
| 2023-05-25 | $2.81 | $2.87 | $2.55 | $2.69 | $2.69 | 624,386 |
| 2023-05-24 | $2.56 | $3.20 | $2.55 | $2.89 | $2.89 | 1,037,405 |
| 2023-05-23 | $3.81 | $4.11 | $3.43 | $3.56 | $3.56 | 1,087,154 |
| 2023-05-22 | $3.56 | $4.18 | $3.17 | $3.99 | $3.99 | 4,838,838 |
| 2023-05-19 | $2.30 | $4.17 | $2.25 | $3.45 | $3.45 | 26,490,326 |
| 2023-05-18 | $2.38 | $2.43 | $2.20 | $2.30 | $2.30 | 107,470 |
| 2023-05-17 | $2.47 | $2.65 | $2.29 | $2.46 | $2.46 | 237,970 |
| 2023-05-16 | $2.51 | $2.72 | $2.38 | $2.55 | $2.55 | 422,911 |
| 2023-05-15 | $2.12 | $4.18 | $2.12 | $2.63 | $2.63 | 7,152,803 |
| 2023-05-12 | $2.17 | $2.26 | $2.10 | $2.17 | $2.17 | 26,153 |
| 2023-05-11 | $2.19 | $2.36 | $2.16 | $2.16 | $2.16 | 77,327 |
| 2023-05-10 | $2.18 | $2.27 | $2.15 | $2.21 | $2.21 | 7,509 |
| 2023-05-09 | $2.21 | $2.21 | $2.17 | $2.18 | $2.18 | 27,826 |
| 2023-05-08 | $2.37 | $2.37 | $2.24 | $2.27 | $2.27 | 9,682 |
| 2023-05-05 | $2.32 | $2.32 | $2.11 | $2.20 | $2.20 | 16,915 |
| 2023-05-04 | $2.16 | $2.25 | $2.15 | $2.21 | $2.21 | 7,981 |
| 2023-05-03 | $2.23 | $2.29 | $2.17 | $2.25 | $2.25 | 11,559 |
| 2023-05-02 | $2.32 | $2.33 | $2.11 | $2.15 | $2.15 | 31,515 |
| 2023-05-01 | $2.34 | $2.39 | $2.33 | $2.33 | $2.33 | 2,685 |
| 2023-04-28 | $2.50 | $2.52 | $2.33 | $2.35 | $2.35 | 53,264 |
| 2023-04-27 | $2.48 | $2.49 | $2.32 | $2.40 | $2.40 | 13,605 |
| 2023-04-26 | $2.49 | $2.50 | $2.40 | $2.42 | $2.42 | 5,890 |
| 2023-04-25 | $2.57 | $2.58 | $2.34 | $2.39 | $2.39 | 39,065 |
| 2023-04-24 | $2.54 | $2.56 | $2.46 | $2.46 | $2.46 | 22,015 |
| 2023-04-21 | $2.47 | $2.48 | $2.41 | $2.43 | $2.43 | 29,648 |
| 2023-04-20 | $2.48 | $2.60 | $2.32 | $2.34 | $2.34 | 55,102 |
| 2023-04-19 | $2.42 | $2.58 | $2.31 | $2.39 | $2.39 | 36,018 |
| 2023-04-18 | $2.40 | $2.56 | $2.32 | $2.33 | $2.33 | 49,338 |
| 2023-04-17 | $2.51 | $2.60 | $2.36 | $2.36 | $2.36 | 56,583 |
| 2023-04-14 | $2.26 | $2.70 | $2.20 | $2.51 | $2.51 | 191,589 |
| 2023-04-13 | $2.24 | $2.29 | $2.21 | $2.21 | $2.21 | 11,927 |
| 2023-04-12 | $2.20 | $2.27 | $2.06 | $2.23 | $2.23 | 11,258 |
| 2023-04-11 | $2.19 | $2.20 | $2.15 | $2.18 | $2.18 | 13,898 |
| 2023-04-10 | $2.13 | $2.13 | $2.08 | $2.10 | $2.10 | 7,512 |
| 2023-04-06 | $2.19 | $2.20 | $2.11 | $2.11 | $2.11 | 4,231 |
| 2023-04-05 | $2.17 | $2.18 | $2.10 | $2.17 | $2.17 | 9,124 |
| 2023-04-04 | $2.12 | $2.18 | $2.12 | $2.18 | $2.18 | 3,857 |
| 2023-04-03 | $2.13 | $2.16 | $2.05 | $2.09 | $2.09 | 23,033 |
| 2023-03-31 | $2.17 | $2.17 | $2.06 | $2.08 | $2.08 | 7,511 |
| 2023-03-30 | $2.13 | $2.13 | $2.01 | $2.09 | $2.09 | 4,573 |
| 2023-03-29 | $2.05 | $2.12 | $2.05 | $2.08 | $2.08 | 8,373 |
| 2023-03-28 | $2.11 | $2.16 | $2.08 | $2.08 | $2.08 | 30,600 |
| 2023-03-27 | $2.15 | $2.15 | $2.04 | $2.07 | $2.07 | 3,613 |
| 2023-03-24 | $2.14 | $2.22 | $1.97 | $1.98 | $1.98 | 5,188 |
| 2023-03-23 | $2.09 | $2.22 | $2.02 | $2.06 | $2.06 | 10,207 |
| 2023-03-22 | $2.07 | $2.18 | $1.95 | $1.95 | $1.95 | 11,528 |
| 2023-03-21 | $2.07 | $2.09 | $1.99 | $2.00 | $2.00 | 6,359 |
| 2023-03-20 | $1.99 | $2.04 | $1.91 | $1.98 | $1.98 | 10,076 |
| 2023-03-17 | $2.16 | $2.16 | $1.95 | $2.04 | $2.04 | 17,915 |
| 2023-03-16 | $2.26 | $2.27 | $2.06 | $2.08 | $2.08 | 5,217 |
| 2023-03-15 | $2.21 | $2.21 | $2.13 | $2.16 | $2.16 | 7,304 |
| 2023-03-14 | $2.33 | $2.43 | $2.24 | $2.30 | $2.30 | 15,666 |
| 2023-03-13 | $2.19 | $2.36 | $2.13 | $2.29 | $2.29 | 34,891 |
| 2023-03-10 | $2.39 | $2.44 | $2.24 | $2.29 | $2.29 | 33,513 |
| 2023-03-09 | $2.40 | $2.54 | $2.26 | $2.33 | $2.33 | 27,179 |
| 2023-03-08 | $2.48 | $2.50 | $2.43 | $2.43 | $2.43 | 8,340 |
| 2023-03-07 | $2.51 | $2.55 | $2.40 | $2.49 | $2.49 | 11,584 |
| 2023-03-06 | $2.58 | $2.62 | $2.25 | $2.37 | $2.37 | 26,494 |
| 2023-03-03 | $2.50 | $2.57 | $2.47 | $2.51 | $2.51 | 14,064 |
| 2023-03-02 | $2.54 | $2.54 | $2.24 | $2.34 | $2.34 | 38,598 |
| 2023-03-01 | $2.71 | $2.71 | $2.52 | $2.61 | $2.61 | 9,072 |
| 2023-02-28 | $2.69 | $2.79 | $2.52 | $2.52 | $2.52 | 24,966 |
| 2023-02-27 | $2.66 | $2.72 | $2.54 | $2.66 | $2.66 | 18,879 |
| 2023-02-24 | $2.61 | $2.65 | $2.54 | $2.59 | $2.59 | 27,432 |
| 2023-02-23 | $2.74 | $2.78 | $2.48 | $2.60 | $2.60 | 44,377 |
| 2023-02-22 | $2.65 | $2.76 | $2.62 | $2.64 | $2.64 | 11,344 |
| 2023-02-21 | $2.72 | $2.74 | $2.62 | $2.65 | $2.65 | 15,087 |
| 2023-02-17 | $2.81 | $2.81 | $2.67 | $2.72 | $2.72 | 15,535 |
| 2023-02-16 | $2.86 | $2.86 | $2.68 | $2.68 | $2.68 | 18,193 |
| 2023-02-15 | $2.80 | $2.87 | $2.75 | $2.82 | $2.82 | 27,180 |
| 2023-02-14 | $2.94 | $2.94 | $2.70 | $2.70 | $2.70 | 59,752 |
| 2023-02-13 | $3.00 | $3.06 | $2.98 | $3.04 | $3.04 | 57,886 |
| 2023-02-10 | $3.07 | $3.09 | $3.01 | $3.09 | $3.09 | 33,296 |
| 2023-02-09 | $2.94 | $3.10 | $2.90 | $3.05 | $3.05 | 142,483 |
| 2023-02-08 | $2.63 | $2.87 | $2.60 | $2.79 | $2.79 | 101,586 |
| 2023-02-07 | $2.48 | $2.60 | $2.48 | $2.59 | $2.59 | 31,748 |
| 2023-02-06 | $2.40 | $2.55 | $2.37 | $2.46 | $2.46 | 94,823 |
| 2023-02-03 | $2.49 | $2.57 | $2.40 | $2.40 | $2.40 | 33,532 |
| 2023-02-02 | $2.48 | $2.59 | $2.45 | $2.52 | $2.52 | 48,325 |
| 2023-02-01 | $2.49 | $2.49 | $2.33 | $2.47 | $2.47 | 23,337 |
| 2023-01-31 | $2.40 | $2.45 | $2.37 | $2.45 | $2.45 | 12,237 |
| 2023-01-30 | $2.36 | $2.40 | $2.35 | $2.39 | $2.39 | 13,679 |
| 2023-01-27 | $2.41 | $2.45 | $2.34 | $2.37 | $2.37 | 13,725 |
| 2023-01-26 | $2.44 | $2.49 | $2.33 | $2.37 | $2.37 | 34,314 |
| 2023-01-25 | $2.23 | $2.42 | $2.23 | $2.41 | $2.41 | 67,088 |
| 2023-01-24 | $2.26 | $2.28 | $2.17 | $2.21 | $2.21 | 5,016 |
| 2023-01-23 | $2.16 | $2.25 | $2.15 | $2.22 | $2.22 | 32,579 |
| 2023-01-20 | $2.20 | $2.28 | $2.16 | $2.25 | $2.25 | 14,284 |
| 2023-01-19 | $2.25 | $2.25 | $2.12 | $2.20 | $2.20 | 19,799 |
| 2023-01-18 | $2.22 | $2.31 | $2.17 | $2.18 | $2.18 | 47,315 |
| 2023-01-17 | $2.28 | $2.28 | $2.15 | $2.15 | $2.15 | 195,260 |
| 2023-01-13 | $2.27 | $2.46 | $2.01 | $2.12 | $2.12 | 288,501 |
| 2023-01-12 | $2.15 | $2.20 | $2.01 | $2.09 | $2.09 | 48,769 |
| 2023-01-11 | $2.07 | $2.24 | $2.00 | $2.08 | $2.08 | 112,204 |
| 2023-01-10 | $1.93 | $2.00 | $1.88 | $1.99 | $1.99 | 18,792 |
| 2023-01-09 | $1.92 | $1.98 | $1.91 | $1.94 | $1.94 | 17,310 |
| 2023-01-06 | $1.89 | $1.97 | $1.84 | $1.92 | $1.92 | 15,972 |
| 2023-01-05 | $1.90 | $1.92 | $1.83 | $1.85 | $1.85 | 6,634 |
| 2023-01-04 | $1.90 | $1.96 | $1.76 | $1.85 | $1.85 | 30,625 |
| 2023-01-03 | $1.82 | $1.89 | $1.82 | $1.85 | $1.85 | 11,342 |
| 2022-12-30 | $1.80 | $1.80 | $1.68 | $1.78 | $1.78 | 36,771 |
| 2022-12-29 | $1.74 | $1.81 | $1.72 | $1.78 | $1.78 | 21,636 |
| 2022-12-28 | $1.80 | $1.84 | $1.65 | $1.70 | $1.70 | 31,818 |
| 2022-12-27 | $1.88 | $1.89 | $1.78 | $1.84 | $1.84 | 58,205 |
| 2022-12-23 | $1.81 | $1.83 | $1.77 | $1.82 | $1.82 | 6,812 |
| 2022-12-22 | $1.82 | $1.82 | $1.77 | $1.82 | $1.82 | 7,963 |
| 2022-12-21 | $1.87 | $1.92 | $1.73 | $1.80 | $1.80 | 32,064 |
| 2022-12-20 | $1.75 | $1.82 | $1.75 | $1.75 | $1.75 | 17,686 |
| 2022-12-19 | $1.84 | $1.84 | $1.71 | $1.72 | $1.72 | 14,470 |
| 2022-12-16 | $1.79 | $1.82 | $1.71 | $1.74 | $1.74 | 17,652 |
| 2022-12-15 | $1.85 | $1.86 | $1.79 | $1.84 | $1.84 | 23,738 |
| 2022-12-14 | $1.85 | $1.85 | $1.77 | $1.80 | $1.80 | 15,053 |
| 2022-12-13 | $1.82 | $1.84 | $1.69 | $1.77 | $1.77 | 37,573 |
| 2022-12-12 | $1.79 | $1.81 | $1.72 | $1.72 | $1.72 | 17,326 |
| 2022-12-09 | $1.87 | $1.89 | $1.79 | $1.79 | $1.79 | 18,793 |
| 2022-12-08 | $1.85 | $1.87 | $1.80 | $1.83 | $1.83 | 9,501 |
| 2022-12-07 | $1.84 | $1.86 | $1.79 | $1.81 | $1.81 | 21,318 |
| 2022-12-06 | $1.85 | $1.89 | $1.78 | $1.86 | $1.86 | 36,671 |
| 2022-12-05 | $1.79 | $1.83 | $1.76 | $1.76 | $1.76 | 15,719 |
| 2022-12-02 | $1.81 | $1.81 | $1.76 | $1.78 | $1.78 | 22,662 |
| 2022-12-01 | $1.74 | $1.82 | $1.73 | $1.79 | $1.79 | 22,629 |
| 2022-11-30 | $1.70 | $1.72 | $1.66 | $1.71 | $1.71 | 13,836 |
| 2022-11-29 | $1.77 | $1.77 | $1.67 | $1.68 | $1.68 | 5,920 |
| 2022-11-28 | $1.77 | $1.78 | $1.73 | $1.73 | $1.73 | 8,851 |
| 2022-11-25 | $1.80 | $1.82 | $1.76 | $1.76 | $1.76 | 18,992 |
| 2022-11-23 | $1.84 | $1.84 | $1.65 | $1.69 | $1.69 | 20,193 |
| 2022-11-22 | $1.86 | $1.86 | $1.70 | $1.72 | $1.72 | 17,616 |
| 2022-11-21 | $1.86 | $1.89 | $1.72 | $1.80 | $1.80 | 72,931 |
| 2022-11-18 | $1.85 | $1.90 | $1.70 | $1.82 | $1.82 | 146,269 |
| 2022-11-17 | $1.61 | $1.72 | $1.61 | $1.70 | $1.70 | 16,910 |
| 2022-11-16 | $1.81 | $1.82 | $1.61 | $1.63 | $1.63 | 32,419 |
| 2022-11-15 | $1.76 | $1.91 | $1.74 | $1.74 | $1.74 | 111,015 |
| 2022-11-14 | $1.66 | $1.71 | $1.57 | $1.69 | $1.69 | 28,267 |
| 2022-11-11 | $1.59 | $1.67 | $1.58 | $1.65 | $1.65 | 106,968 |
| 2022-11-10 | $1.51 | $1.54 | $1.45 | $1.48 | $1.48 | 20,369 |
| 2022-11-09 | $1.53 | $1.53 | $1.41 | $1.43 | $1.43 | 17,816 |
| 2022-11-08 | $1.52 | $1.55 | $1.47 | $1.48 | $1.48 | 21,521 |
| 2022-11-07 | $1.47 | $1.50 | $1.42 | $1.47 | $1.47 | 15,974 |
| 2022-11-04 | $1.52 | $1.52 | $1.43 | $1.47 | $1.47 | 10,270 |
| 2022-11-03 | $1.48 | $1.53 | $1.44 | $1.46 | $1.46 | 21,687 |
| 2022-11-02 | $1.46 | $1.52 | $1.45 | $1.46 | $1.46 | 39,876 |
| 2022-11-01 | $1.52 | $1.55 | $1.47 | $1.50 | $1.50 | 12,916 |
| 2022-10-31 | $1.47 | $1.53 | $1.45 | $1.52 | $1.52 | 35,695 |
| 2022-10-28 | $1.45 | $1.50 | $1.44 | $1.47 | $1.47 | 25,713 |
| 2022-10-27 | $1.44 | $1.54 | $1.44 | $1.45 | $1.45 | 17,272 |
| 2022-10-26 | $1.51 | $1.53 | $1.46 | $1.47 | $1.47 | 44,687 |
| 2022-10-25 | $1.48 | $1.52 | $1.45 | $1.52 | $1.52 | 67,908 |
| 2022-10-24 | $1.39 | $1.45 | $1.37 | $1.42 | $1.42 | 70,208 |
| 2022-10-21 | $1.34 | $1.36 | $1.30 | $1.34 | $1.34 | 18,480 |
| 2022-10-20 | $1.39 | $1.42 | $1.33 | $1.39 | $1.39 | 43,445 |
| 2022-10-19 | $1.37 | $1.44 | $1.28 | $1.40 | $1.40 | 148,301 |
| 2022-10-18 | $1.30 | $1.38 | $1.30 | $1.37 | $1.37 | 75,002 |
| 2022-10-17 | $1.25 | $1.35 | $1.21 | $1.31 | $1.31 | 380,967 |
| 2022-10-14 | $1.49 | $1.53 | $1.18 | $1.25 | $1.25 | 783,479 |
| 2022-10-13 | $1.76 | $1.84 | $1.46 | $1.48 | $1.48 | 3,312,637 |
| 2022-10-12 | $1.45 | $1.52 | $1.45 | $1.50 | $1.50 | 111,200 |
| 2022-10-11 | $1.46 | $1.50 | $1.44 | $1.46 | $1.46 | 63,209 |
| 2022-10-10 | $1.54 | $1.54 | $1.38 | $1.46 | $1.46 | 157,114 |
| 2022-10-07 | $1.77 | $1.77 | $1.49 | $1.51 | $1.51 | 353,291 |
| 2022-10-06 | $1.94 | $2.27 | $1.62 | $1.79 | $1.79 | 5,826,302 |
| 2022-10-05 | $1.67 | $1.72 | $1.66 | $1.66 | $1.66 | 16,271 |
| 2022-10-04 | $1.63 | $1.67 | $1.63 | $1.64 | $1.64 | 10,629 |
| 2022-10-03 | $1.67 | $1.67 | $1.55 | $1.61 | $1.61 | 11,025 |
| 2022-09-30 | $1.70 | $1.70 | $1.49 | $1.55 | $1.55 | 34,298 |
| 2022-09-29 | $1.53 | $1.61 | $1.44 | $1.50 | $1.50 | 42,173 |
| 2022-09-28 | $1.55 | $1.55 | $1.47 | $1.53 | $1.53 | 10,288 |
| 2022-09-27 | $1.47 | $1.60 | $1.42 | $1.44 | $1.44 | 35,405 |
| 2022-09-26 | $1.51 | $1.51 | $1.41 | $1.47 | $1.47 | 14,814 |
| 2022-09-23 | $1.63 | $1.63 | $1.45 | $1.50 | $1.50 | 60,445 |
| 2022-09-22 | $1.73 | $1.77 | $1.60 | $1.65 | $1.65 | 63,131 |
| 2022-09-21 | $2.21 | $2.21 | $1.58 | $1.69 | $1.69 | 375,749 |
| 2022-09-20 | $2.30 | $2.31 | $2.17 | $2.17 | $2.17 | 5,465 |
| 2022-09-19 | $2.25 | $2.32 | $2.24 | $2.24 | $2.24 | 8,490 |
| 2022-09-16 | $2.35 | $2.47 | $2.26 | $2.28 | $2.28 | 24,419 |
| 2022-09-15 | $2.52 | $2.52 | $2.31 | $2.42 | $2.42 | 8,064 |
| 2022-09-14 | $2.40 | $2.46 | $2.36 | $2.38 | $2.38 | 16,482 |
| 2022-09-13 | $2.48 | $2.48 | $2.40 | $2.40 | $2.40 | 5,236 |
| 2022-09-12 | $2.38 | $2.65 | $2.38 | $2.51 | $2.51 | 31,191 |
| 2022-09-09 | $2.40 | $2.45 | $2.37 | $2.44 | $2.44 | 4,600 |
| 2022-09-08 | $2.35 | $2.36 | $2.30 | $2.36 | $2.36 | 4,691 |
| 2022-09-07 | $2.30 | $2.36 | $2.30 | $2.35 | $2.35 | 10,769 |
| 2022-09-06 | $2.53 | $2.53 | $2.34 | $2.36 | $2.36 | 9,309 |
| 2022-09-02 | $2.40 | $2.51 | $2.40 | $2.45 | $2.45 | 15,986 |
| 2022-09-01 | $2.39 | $2.61 | $2.29 | $2.45 | $2.45 | 15,875 |
| 2022-08-31 | $2.32 | $2.43 | $2.32 | $2.43 | $2.43 | 18,350 |
| 2022-08-30 | $2.39 | $2.39 | $2.25 | $2.31 | $2.31 | 15,868 |
| 2022-08-29 | $2.40 | $2.43 | $2.33 | $2.37 | $2.37 | 16,740 |
| 2022-08-26 | $2.45 | $2.48 | $2.26 | $2.29 | $2.29 | 33,074 |
| 2022-08-25 | $2.41 | $2.41 | $2.30 | $2.38 | $2.38 | 14,021 |
| 2022-08-24 | $2.40 | $2.43 | $2.30 | $2.36 | $2.36 | 28,992 |
| 2022-08-23 | $2.49 | $2.50 | $2.41 | $2.43 | $2.43 | 25,589 |
| 2022-08-22 | $2.46 | $2.57 | $2.44 | $2.52 | $2.52 | 56,330 |
| 2022-08-19 | $2.56 | $2.56 | $2.41 | $2.45 | $2.45 | 23,492 |
| 2022-08-18 | $2.59 | $2.79 | $2.59 | $2.62 | $2.62 | 27,853 |
| 2022-08-17 | $2.65 | $2.65 | $2.58 | $2.58 | $2.58 | 15,072 |
| 2022-08-16 | $2.63 | $2.70 | $2.57 | $2.58 | $2.58 | 22,629 |
| 2022-08-15 | $2.68 | $2.71 | $2.60 | $2.60 | $2.60 | 13,878 |
| 2022-08-12 | $2.62 | $2.73 | $2.60 | $2.63 | $2.63 | 23,138 |
| 2022-08-11 | $2.64 | $2.74 | $2.59 | $2.68 | $2.68 | 40,366 |
| 2022-08-10 | $2.66 | $2.70 | $2.53 | $2.57 | $2.57 | 15,898 |
| 2022-08-09 | $2.65 | $2.69 | $2.62 | $2.62 | $2.62 | 9,647 |
| 2022-08-08 | $2.61 | $2.69 | $2.58 | $2.67 | $2.67 | 42,392 |
| 2022-08-05 | $2.63 | $2.64 | $2.55 | $2.64 | $2.64 | 9,952 |
| 2022-08-04 | $2.55 | $2.80 | $2.54 | $2.63 | $2.63 | 87,320 |
| 2022-08-03 | $2.62 | $2.62 | $2.53 | $2.56 | $2.56 | 42,299 |
| 2022-08-02 | $2.53 | $2.59 | $2.50 | $2.53 | $2.53 | 11,565 |
| 2022-08-01 | $2.54 | $2.54 | $2.47 | $2.52 | $2.52 | 10,504 |
| 2022-07-29 | $2.54 | $2.54 | $2.43 | $2.50 | $2.50 | 10,622 |
| 2022-07-28 | $2.45 | $2.50 | $2.41 | $2.45 | $2.45 | 12,466 |
| 2022-07-27 | $2.39 | $2.44 | $2.30 | $2.39 | $2.39 | 36,880 |
| 2022-07-26 | $2.44 | $2.55 | $2.31 | $2.34 | $2.34 | 47,497 |
| 2022-07-25 | $2.47 | $2.50 | $2.37 | $2.39 | $2.39 | 17,996 |
| 2022-07-22 | $2.51 | $2.51 | $2.43 | $2.48 | $2.48 | 11,285 |
| 2022-07-21 | $2.49 | $2.52 | $2.39 | $2.47 | $2.47 | 62,219 |
| 2022-07-20 | $2.45 | $2.55 | $2.45 | $2.54 | $2.54 | 40,763 |
| 2022-07-19 | $2.45 | $2.49 | $2.41 | $2.45 | $2.45 | 19,230 |
| 2022-07-18 | $2.42 | $2.47 | $2.36 | $2.41 | $2.41 | 35,920 |
| 2022-07-15 | $2.45 | $2.56 | $2.39 | $2.39 | $2.39 | 25,623 |
| 2022-07-14 | $2.48 | $2.54 | $2.36 | $2.41 | $2.41 | 38,795 |
| 2022-07-13 | $2.43 | $2.58 | $2.40 | $2.50 | $2.50 | 42,530 |
| 2022-07-12 | $2.62 | $2.67 | $2.46 | $2.50 | $2.50 | 206,218 |
| 2022-07-11 | $2.43 | $2.50 | $2.42 | $2.46 | $2.46 | 56,524 |
| 2022-07-08 | $2.42 | $2.49 | $2.41 | $2.45 | $2.45 | 19,387 |
| 2022-07-07 | $2.41 | $2.50 | $2.41 | $2.44 | $2.44 | 27,433 |
| 2022-07-06 | $2.35 | $2.41 | $2.27 | $2.40 | $2.40 | 15,313 |
| 2022-07-05 | $2.40 | $2.40 | $2.32 | $2.38 | $2.38 | 20,108 |
| 2022-07-01 | $2.47 | $2.64 | $2.25 | $2.41 | $2.41 | 64,631 |
| 2022-06-30 | $2.57 | $2.63 | $2.44 | $2.49 | $2.49 | 133,797 |
| 2022-06-29 | $2.72 | $2.72 | $2.51 | $2.63 | $2.63 | 89,244 |
| 2022-06-28 | $2.93 | $2.94 | $2.44 | $2.68 | $2.68 | 137,881 |
| 2022-06-27 | $2.88 | $2.88 | $2.74 | $2.84 | $2.84 | 73,453 |
| 2022-06-24 | $2.77 | $2.90 | $2.71 | $2.71 | $2.71 | 99,190 |
| 2022-06-23 | $2.75 | $2.75 | $2.50 | $2.51 | $2.51 | 103,446 |
| 2022-06-22 | $1.23 | $1.42 | $1.22 | $1.33 | $2.66 | 302,689 |
| 2022-06-21 | $1.34 | $1.35 | $1.20 | $1.23 | $2.46 | 36,332 |
| 2022-06-17 | $1.30 | $1.32 | $1.20 | $1.23 | $2.46 | 64,706 |
| 2022-06-16 | $1.33 | $1.40 | $1.27 | $1.28 | $2.56 | 16,565 |
| 2022-06-15 | $1.29 | $1.31 | $1.23 | $1.30 | $2.60 | 24,712 |
| 2022-06-14 | $1.39 | $1.41 | $1.25 | $1.27 | $2.54 | 25,717 |
| 2022-06-13 | $1.35 | $1.40 | $1.28 | $1.30 | $2.61 | 30,849 |
| 2022-06-10 | $1.41 | $1.50 | $1.36 | $1.40 | $2.80 | 40,453 |
| 2022-06-09 | $1.46 | $1.50 | $1.40 | $1.41 | $2.82 | 30,836 |
| 2022-06-08 | $1.48 | $1.54 | $1.44 | $1.45 | $2.90 | 53,235 |
| 2022-06-07 | $1.52 | $1.56 | $1.49 | $1.49 | $2.98 | 13,293 |
| 2022-06-06 | $1.64 | $1.64 | $1.55 | $1.57 | $3.14 | 11,628 |
| 2022-06-03 | $1.59 | $1.64 | $1.55 | $1.63 | $3.26 | 17,427 |
| 2022-06-02 | $1.63 | $1.64 | $1.56 | $1.60 | $3.20 | 33,881 |
| 2022-06-01 | $1.58 | $1.64 | $1.58 | $1.64 | $3.28 | 12,665 |
| 2022-05-31 | $1.58 | $1.61 | $1.53 | $1.59 | $3.18 | 35,362 |
| 2022-05-27 | $1.54 | $1.58 | $1.52 | $1.58 | $3.16 | 14,545 |
| 2022-05-26 | $1.54 | $1.55 | $1.50 | $1.55 | $3.10 | 14,585 |
| 2022-05-25 | $1.51 | $1.54 | $1.48 | $1.50 | $3.00 | 12,846 |
| 2022-05-24 | $1.49 | $1.54 | $1.48 | $1.49 | $2.98 | 10,616 |
| 2022-05-23 | $1.48 | $1.54 | $1.46 | $1.53 | $3.06 | 14,115 |
| 2022-05-20 | $1.51 | $1.56 | $1.45 | $1.50 | $3.00 | 17,587 |
| 2022-05-19 | $1.50 | $1.57 | $1.48 | $1.50 | $3.00 | 17,839 |
| 2022-05-18 | $1.49 | $1.57 | $1.44 | $1.45 | $2.90 | 10,699 |
| 2022-05-17 | $1.53 | $1.59 | $1.50 | $1.52 | $3.03 | 25,603 |
| 2022-05-16 | $1.47 | $1.50 | $1.45 | $1.49 | $2.98 | 11,977 |
| 2022-05-13 | $1.42 | $1.49 | $1.42 | $1.47 | $2.94 | 30,277 |
| 2022-05-12 | $1.44 | $1.47 | $1.33 | $1.38 | $2.76 | 47,877 |
| 2022-05-11 | $1.50 | $1.62 | $1.42 | $1.44 | $2.88 | 126,660 |
| 2022-05-10 | $1.57 | $1.59 | $1.40 | $1.50 | $3.00 | 53,227 |
| 2022-05-09 | $1.67 | $1.69 | $1.50 | $1.53 | $3.06 | 63,564 |
| 2022-05-06 | $1.68 | $1.75 | $1.62 | $1.70 | $3.40 | 26,614 |
| 2022-05-05 | $1.75 | $1.76 | $1.62 | $1.70 | $3.40 | 25,883 |
| 2022-05-04 | $1.71 | $1.83 | $1.69 | $1.82 | $3.64 | 66,588 |
| 2022-05-03 | $1.70 | $1.78 | $1.61 | $1.75 | $3.50 | 43,985 |
| 2022-05-02 | $1.73 | $1.75 | $1.62 | $1.72 | $3.44 | 28,004 |
| 2022-04-29 | $1.69 | $1.81 | $1.69 | $1.75 | $3.50 | 71,156 |
| 2022-04-28 | $1.71 | $1.76 | $1.61 | $1.68 | $3.36 | 117,560 |
| 2022-04-27 | $1.77 | $1.95 | $1.62 | $1.66 | $3.32 | 379,637 |
| 2022-04-26 | $2.01 | $2.08 | $1.63 | $1.76 | $3.52 | 738,060 |
| 2022-04-25 | $1.95 | $2.66 | $1.93 | $2.04 | $4.08 | 3,153,395 |
| 2022-04-22 | $2.03 | $2.08 | $1.93 | $1.99 | $3.98 | 28,991 |
| 2022-04-21 | $2.10 | $2.12 | $2.02 | $2.04 | $4.08 | 26,411 |
| 2022-04-20 | $2.15 | $2.21 | $2.06 | $2.10 | $4.20 | 73,848 |
| 2022-04-19 | $2.15 | $2.19 | $2.10 | $2.15 | $4.30 | 39,897 |
| 2022-04-18 | $2.15 | $2.17 | $2.05 | $2.14 | $4.28 | 24,464 |
| 2022-04-14 | $2.20 | $2.29 | $2.10 | $2.15 | $4.30 | 53,549 |
| 2022-04-13 | $2.18 | $2.21 | $2.14 | $2.16 | $4.32 | 42,918 |
| 2022-04-12 | $2.21 | $2.28 | $2.14 | $2.17 | $4.34 | 51,063 |
| 2022-04-11 | $2.22 | $2.27 | $2.16 | $2.19 | $4.38 | 46,520 |
| 2022-04-08 | $2.33 | $2.36 | $2.22 | $2.26 | $4.52 | 81,572 |
| 2022-04-07 | $2.42 | $2.50 | $2.18 | $2.29 | $4.58 | 216,984 |
| 2022-04-06 | $2.48 | $2.57 | $2.37 | $2.41 | $4.82 | 178,342 |
| 2022-04-05 | $2.65 | $2.68 | $2.49 | $2.51 | $5.02 | 160,840 |
| 2022-04-04 | $2.77 | $3.00 | $2.55 | $2.65 | $5.30 | 986,637 |
| 2022-04-01 | $2.57 | $2.97 | $2.57 | $2.81 | $5.62 | 335,178 |
| 2022-03-31 | $2.69 | $2.73 | $2.56 | $2.56 | $5.12 | 75,802 |
| 2022-03-30 | $2.75 | $2.81 | $2.65 | $2.70 | $5.40 | 71,149 |
| 2022-03-29 | $2.88 | $2.88 | $2.74 | $2.80 | $5.60 | 59,312 |
| 2022-03-28 | $2.74 | $2.84 | $2.72 | $2.82 | $5.64 | 86,617 |
| 2022-03-25 | $2.90 | $2.90 | $2.66 | $2.78 | $5.56 | 120,175 |
| 2022-03-24 | $2.72 | $3.01 | $2.71 | $2.85 | $5.70 | 386,100 |
| 2022-03-23 | $2.81 | $2.84 | $2.70 | $2.72 | $5.44 | 91,062 |
| 2022-03-22 | $2.72 | $2.83 | $2.62 | $2.82 | $5.64 | 257,120 |
| 2022-03-21 | $2.75 | $2.80 | $2.65 | $2.75 | $5.50 | 168,694 |
| 2022-03-18 | $2.65 | $2.85 | $2.65 | $2.80 | $5.60 | 85,374 |
| 2022-03-17 | $2.66 | $2.76 | $2.60 | $2.70 | $5.40 | 87,931 |
| 2022-03-16 | $2.63 | $2.64 | $2.37 | $2.53 | $5.06 | 223,468 |
| 2022-03-15 | $2.56 | $2.59 | $2.37 | $2.48 | $4.96 | 76,987 |
| 2022-03-14 | $2.56 | $2.65 | $2.43 | $2.48 | $4.96 | 131,277 |
| 2022-03-11 | $2.62 | $2.62 | $2.55 | $2.59 | $5.18 | 53,270 |
| 2022-03-10 | $2.63 | $2.66 | $2.48 | $2.56 | $5.12 | 106,597 |
| 2022-03-09 | $2.80 | $2.95 | $2.60 | $2.68 | $5.36 | 267,113 |
| 2022-03-08 | $2.55 | $2.73 | $2.48 | $2.70 | $5.40 | 423,988 |
| 2022-03-07 | $2.52 | $2.61 | $2.43 | $2.44 | $4.88 | 80,854 |
| 2022-03-04 | $2.81 | $2.81 | $2.56 | $2.63 | $5.26 | 79,775 |
| 2022-03-03 | $2.87 | $2.94 | $2.77 | $2.84 | $5.68 | 85,318 |
| 2022-03-02 | $2.97 | $3.15 | $2.86 | $2.89 | $5.78 | 102,495 |
| 2022-03-01 | $3.11 | $3.16 | $2.91 | $2.91 | $5.82 | 67,338 |
| 2022-02-28 | $3.19 | $3.36 | $3.11 | $3.14 | $6.28 | 120,458 |
| 2022-02-25 | $3.13 | $3.35 | $3.07 | $3.24 | $6.48 | 243,065 |
| 2022-02-24 | $2.85 | $3.29 | $2.81 | $3.07 | $6.14 | 297,865 |
| 2022-02-23 | $3.10 | $3.10 | $2.97 | $3.05 | $6.10 | 37,833 |
| 2022-02-22 | $3.10 | $3.27 | $3.02 | $3.04 | $6.08 | 72,845 |
| 2022-02-18 | $3.20 | $3.23 | $3.10 | $3.21 | $6.42 | 32,396 |
| 2022-02-17 | $3.22 | $3.30 | $3.11 | $3.16 | $6.32 | 26,621 |
| 2022-02-16 | $3.38 | $3.38 | $3.27 | $3.29 | $6.58 | 34,617 |
| 2022-02-15 | $3.37 | $3.38 | $3.28 | $3.35 | $6.70 | 53,642 |
| 2022-02-14 | $3.24 | $3.38 | $3.21 | $3.25 | $6.50 | 20,251 |
| 2022-02-11 | $3.41 | $3.47 | $3.23 | $3.32 | $6.64 | 58,129 |
| 2022-02-10 | $3.42 | $3.56 | $3.40 | $3.45 | $6.89 | 35,628 |
| 2022-02-09 | $3.54 | $3.59 | $3.44 | $3.48 | $6.96 | 32,490 |
| 2022-02-08 | $3.48 | $3.53 | $3.38 | $3.49 | $6.98 | 55,169 |
| 2022-02-07 | $3.45 | $3.62 | $3.44 | $3.56 | $7.12 | 84,650 |
| 2022-02-04 | $3.39 | $3.45 | $3.30 | $3.40 | $6.80 | 62,730 |
| 2022-02-03 | $3.40 | $3.46 | $3.33 | $3.34 | $6.68 | 62,057 |
| 2022-02-02 | $3.70 | $3.71 | $3.39 | $3.46 | $6.92 | 107,647 |
| 2022-02-01 | $3.51 | $3.71 | $3.43 | $3.64 | $7.28 | 178,102 |
| 2022-01-31 | $3.64 | $3.70 | $3.26 | $3.56 | $7.12 | 1,110,294 |
| 2022-01-28 | $3.24 | $3.34 | $3.17 | $3.25 | $6.50 | 43,938 |
| 2022-01-27 | $3.50 | $3.50 | $3.22 | $3.25 | $6.50 | 70,547 |
| 2022-01-26 | $3.56 | $3.57 | $3.39 | $3.48 | $6.96 | 81,909 |
| 2022-01-25 | $3.53 | $3.57 | $3.39 | $3.47 | $6.94 | 67,790 |
| 2022-01-24 | $3.38 | $3.44 | $3.16 | $3.44 | $6.88 | 112,087 |
| 2022-01-21 | $3.58 | $3.60 | $3.39 | $3.56 | $7.12 | 164,474 |
| 2022-01-20 | $3.85 | $3.94 | $3.58 | $3.64 | $7.28 | 193,695 |
| 2022-01-19 | $3.86 | $3.96 | $3.71 | $3.79 | $7.58 | 128,688 |
| 2022-01-18 | $4.05 | $4.06 | $3.80 | $3.84 | $7.68 | 144,730 |
| 2022-01-14 | $4.21 | $4.23 | $3.96 | $3.99 | $7.98 | 119,427 |
| 2022-01-13 | $4.60 | $4.66 | $4.20 | $4.32 | $8.64 | 560,009 |
| 2022-01-12 | $4.33 | $4.53 | $4.26 | $4.47 | $8.94 | 100,468 |
| 2022-01-11 | $4.23 | $4.48 | $4.20 | $4.33 | $8.66 | 129,478 |
| 2022-01-10 | $4.15 | $4.26 | $4.08 | $4.22 | $8.44 | 52,684 |
| 2022-01-07 | $4.31 | $4.39 | $4.19 | $4.33 | $8.66 | 132,158 |
| 2022-01-06 | $4.15 | $4.15 | $3.93 | $4.10 | $8.20 | 167,698 |
| 2022-01-05 | $4.19 | $4.27 | $4.04 | $4.11 | $8.22 | 82,564 |
| 2022-01-04 | $4.29 | $4.29 | $4.06 | $4.28 | $8.56 | 170,632 |
| 2022-01-03 | $4.05 | $4.18 | $3.88 | $4.07 | $8.14 | 344,259 |
| 2021-12-31 | $3.94 | $4.02 | $3.86 | $3.93 | $7.86 | 135,305 |
| 2021-12-30 | $4.16 | $4.23 | $3.94 | $3.98 | $7.96 | 261,273 |
| 2021-12-29 | $4.04 | $4.68 | $3.90 | $4.01 | $8.02 | 913,454 |
| 2021-12-28 | $4.11 | $4.14 | $3.97 | $4.06 | $8.12 | 87,438 |
| 2021-12-27 | $4.20 | $4.27 | $4.09 | $4.11 | $8.22 | 92,232 |
| 2021-12-23 | $4.22 | $4.29 | $4.12 | $4.21 | $8.42 | 55,366 |
| 2021-12-22 | $4.25 | $4.35 | $4.18 | $4.23 | $8.46 | 68,849 |
| 2021-12-21 | $4.24 | $4.31 | $4.16 | $4.23 | $8.46 | 68,669 |
| 2021-12-20 | $4.30 | $4.32 | $4.14 | $4.16 | $8.32 | 84,806 |
| 2021-12-17 | $4.23 | $4.39 | $4.20 | $4.30 | $8.60 | 40,484 |
| 2021-12-16 | $4.55 | $4.56 | $4.30 | $4.33 | $8.66 | 46,912 |
| 2021-12-15 | $4.40 | $4.59 | $4.29 | $4.55 | $9.10 | 56,137 |
| 2021-12-14 | $4.50 | $4.57 | $4.28 | $4.42 | $8.84 | 46,909 |
| 2021-12-13 | $4.75 | $4.78 | $4.39 | $4.39 | $8.78 | 101,120 |
| 2021-12-10 | $4.91 | $4.94 | $4.68 | $4.72 | $9.44 | 50,625 |
| 2021-12-09 | $4.88 | $4.97 | $4.72 | $4.75 | $9.50 | 68,526 |
| 2021-12-08 | $4.73 | $4.90 | $4.72 | $4.87 | $9.74 | 60,468 |
| 2021-12-07 | $4.52 | $4.65 | $4.50 | $4.62 | $9.24 | 85,023 |
| 2021-12-06 | $4.50 | $4.51 | $4.24 | $4.46 | $8.92 | 157,062 |
| 2021-12-03 | $4.83 | $4.86 | $4.39 | $4.51 | $9.02 | 161,371 |
| 2021-12-02 | $4.83 | $4.99 | $4.73 | $4.84 | $9.68 | 79,367 |
| 2021-12-01 | $4.74 | $4.97 | $4.67 | $4.77 | $9.54 | 101,881 |
| 2021-11-30 | $4.94 | $5.00 | $4.66 | $4.73 | $9.46 | 235,854 |
| 2021-11-29 | $5.08 | $5.12 | $4.93 | $5.00 | $10.00 | 155,547 |
| 2021-11-26 | $5.02 | $5.12 | $4.90 | $5.08 | $10.16 | 52,681 |
| 2021-11-24 | $4.93 | $5.24 | $4.83 | $5.17 | $10.34 | 131,867 |
| 2021-11-23 | $5.00 | $5.11 | $4.84 | $4.93 | $9.86 | 272,740 |
| 2021-11-22 | $5.35 | $5.35 | $4.84 | $4.88 | $9.76 | 331,996 |
| 2021-11-19 | $5.32 | $5.40 | $5.21 | $5.26 | $10.52 | 183,665 |
| 2021-11-18 | $5.70 | $5.72 | $5.22 | $5.30 | $10.60 | 236,591 |
| 2021-11-17 | $5.87 | $5.94 | $5.66 | $5.67 | $11.34 | 156,272 |
| 2021-11-16 | $5.78 | $6.22 | $5.70 | $5.92 | $11.84 | 449,910 |
| 2021-11-15 | $5.87 | $5.94 | $5.74 | $5.81 | $11.62 | 93,087 |
| 2021-11-12 | $5.58 | $5.97 | $5.56 | $5.90 | $11.80 | 490,719 |
| 2021-11-11 | $5.67 | $5.73 | $5.52 | $5.58 | $11.16 | 155,650 |
| 2021-11-10 | $5.99 | $6.12 | $5.61 | $5.73 | $11.46 | 489,179 |
| 2021-11-09 | $5.75 | $5.89 | $5.50 | $5.84 | $11.68 | 459,140 |
| 2021-11-08 | $5.70 | $5.83 | $5.60 | $5.78 | $11.56 | 201,903 |
| 2021-11-05 | $5.83 | $5.89 | $5.55 | $5.71 | $11.42 | 285,668 |
| 2021-11-04 | $5.99 | $5.99 | $5.72 | $5.82 | $11.64 | 332,298 |
| 2021-11-03 | $6.07 | $6.14 | $5.91 | $5.92 | $11.84 | 336,046 |
| 2021-11-02 | $6.04 | $6.85 | $5.95 | $6.11 | $12.22 | 1,180,910 |
| 2021-11-01 | $6.07 | $6.20 | $5.95 | $6.08 | $12.16 | 217,791 |
| 2021-10-29 | $6.06 | $6.25 | $5.92 | $5.98 | $11.96 | 311,031 |
| 2021-10-28 | $6.02 | $6.36 | $5.97 | $6.06 | $12.12 | 308,802 |
| 2021-10-27 | $6.05 | $6.11 | $5.87 | $5.94 | $11.88 | 266,733 |
| 2021-10-26 | $6.55 | $6.57 | $6.03 | $6.07 | $12.14 | 381,326 |
| 2021-10-25 | $5.90 | $6.80 | $5.87 | $6.66 | $13.32 | 1,049,282 |
| 2021-10-22 | $6.25 | $6.38 | $5.71 | $5.92 | $11.84 | 686,278 |
| 2021-10-21 | $6.09 | $6.10 | $5.86 | $5.95 | $11.90 | 69,848 |
| 2021-10-20 | $6.04 | $6.20 | $5.91 | $6.01 | $12.02 | 185,264 |
| 2021-10-19 | $5.85 | $6.14 | $5.85 | $5.95 | $11.90 | 207,657 |
| 2021-10-18 | $5.96 | $5.99 | $5.73 | $5.87 | $11.74 | 192,902 |
| 2021-10-15 | $6.06 | $6.10 | $5.85 | $5.89 | $11.78 | 147,333 |
| 2021-10-14 | $6.45 | $6.46 | $6.01 | $6.05 | $12.10 | 224,017 |
| 2021-10-13 | $5.96 | $6.40 | $5.89 | $6.16 | $12.32 | 251,843 |
| 2021-10-12 | $6.19 | $6.19 | $5.82 | $5.92 | $11.84 | 219,966 |
| 2021-10-11 | $6.10 | $6.55 | $6.09 | $6.10 | $12.20 | 207,908 |
| 2021-10-08 | $6.30 | $6.30 | $6.15 | $6.25 | $12.50 | 47,371 |
| 2021-10-07 | $6.20 | $6.35 | $6.07 | $6.26 | $12.52 | 109,239 |
| 2021-10-06 | $5.91 | $6.20 | $5.88 | $6.14 | $12.28 | 207,836 |
| 2021-10-05 | $6.18 | $6.20 | $5.85 | $6.01 | $12.02 | 150,169 |
| 2021-10-04 | $6.06 | $6.10 | $5.79 | $5.96 | $11.92 | 143,166 |
| 2021-10-01 | $6.30 | $6.40 | $5.73 | $6.05 | $12.10 | 229,319 |
| 2021-09-30 | $6.33 | $6.50 | $6.11 | $6.25 | $12.50 | 221,950 |
| 2021-09-29 | $6.77 | $6.84 | $6.09 | $6.20 | $12.40 | 404,833 |
| 2021-09-28 | $6.86 | $7.00 | $6.63 | $6.80 | $13.60 | 283,621 |
| 2021-09-27 | $6.93 | $7.25 | $6.81 | $7.04 | $14.08 | 230,987 |
| 2021-09-24 | $7.14 | $7.30 | $6.91 | $6.95 | $13.90 | 203,914 |
| 2021-09-23 | $6.77 | $7.30 | $6.75 | $7.30 | $14.60 | 408,019 |
| 2021-09-22 | $6.82 | $7.09 | $6.76 | $6.80 | $13.60 | 674,693 |
| 2021-09-21 | $7.19 | $7.24 | $6.52 | $6.65 | $13.30 | 529,421 |
| 2021-09-20 | $7.61 | $7.83 | $6.91 | $7.06 | $14.12 | 653,240 |
| 2021-09-17 | $8.39 | $8.56 | $8.04 | $8.17 | $16.34 | 519,399 |
| 2021-09-16 | $8.06 | $8.54 | $7.98 | $8.36 | $16.72 | 468,858 |
| 2021-09-15 | $7.63 | $8.01 | $7.44 | $7.90 | $15.80 | 507,358 |
| 2021-09-14 | $8.01 | $8.21 | $7.40 | $7.59 | $15.18 | 384,611 |
| 2021-09-13 | $8.00 | $8.54 | $7.62 | $8.00 | $16.00 | 928,181 |
| 2021-09-10 | $8.88 | $9.33 | $8.11 | $8.21 | $16.42 | 1,078,108 |
| 2021-09-09 | $8.25 | $9.37 | $8.16 | $8.76 | $17.52 | 2,008,075 |
| 2021-09-08 | $7.28 | $8.49 | $7.25 | $8.23 | $16.46 | 2,243,344 |
| 2021-09-07 | $7.10 | $7.33 | $7.05 | $7.23 | $14.46 | 287,081 |
| 2021-09-03 | $7.23 | $7.24 | $6.96 | $7.04 | $14.08 | 172,598 |
| 2021-09-02 | $7.56 | $7.92 | $7.08 | $7.17 | $14.34 | 721,601 |
| 2021-09-01 | $8.07 | $8.39 | $7.47 | $7.61 | $15.22 | 1,322,812 |
| 2021-08-31 | $7.99 | $8.32 | $7.40 | $8.12 | $16.24 | 1,370,308 |
| 2021-08-30 | $7.20 | $8.95 | $7.02 | $8.03 | $16.06 | 4,000,296 |
| 2021-08-27 | $6.95 | $7.22 | $6.81 | $7.10 | $14.20 | 288,428 |
| 2021-08-26 | $7.00 | $7.39 | $6.81 | $6.90 | $13.80 | 370,731 |
| 2021-08-25 | $6.84 | $7.44 | $6.50 | $7.05 | $14.10 | 837,224 |
| 2021-08-24 | $6.50 | $7.50 | $6.42 | $6.80 | $13.60 | 1,512,370 |
| 2021-08-23 | $6.40 | $6.61 | $6.40 | $6.52 | $13.04 | 81,092 |
| 2021-08-20 | $6.30 | $6.45 | $6.17 | $6.34 | $12.68 | 82,956 |
| 2021-08-19 | $6.15 | $6.37 | $6.14 | $6.20 | $12.40 | 66,105 |
| 2021-08-18 | $6.15 | $7.04 | $6.02 | $6.27 | $12.54 | 331,377 |
| 2021-08-17 | $6.34 | $6.34 | $5.95 | $6.06 | $12.12 | 219,435 |
| 2021-08-16 | $6.19 | $6.22 | $5.91 | $6.13 | $12.26 | 81,596 |
| 2021-08-13 | $6.31 | $6.37 | $5.91 | $6.06 | $12.12 | 78,973 |
| 2021-08-12 | $6.30 | $6.42 | $6.13 | $6.21 | $12.42 | 171,670 |
| 2021-08-11 | $6.51 | $6.55 | $6.20 | $6.37 | $12.74 | 145,605 |
| 2021-08-10 | $6.76 | $6.81 | $6.39 | $6.46 | $12.92 | 260,833 |
| 2021-08-09 | $6.63 | $7.00 | $6.55 | $6.76 | $13.52 | 489,494 |
| 2021-08-06 | $6.80 | $6.93 | $6.64 | $6.66 | $13.32 | 176,121 |
| 2021-08-05 | $6.75 | $6.85 | $6.65 | $6.74 | $13.48 | 90,497 |
| 2021-08-04 | $6.82 | $7.10 | $6.60 | $6.74 | $13.48 | 241,688 |
| 2021-08-03 | $6.89 | $6.97 | $6.65 | $6.72 | $13.44 | 49,705 |
| 2021-08-02 | $6.92 | $7.09 | $6.77 | $6.95 | $13.90 | 199,677 |
| 2021-07-30 | $6.75 | $6.86 | $6.71 | $6.84 | $13.68 | 45,611 |
| 2021-07-29 | $6.83 | $6.90 | $6.76 | $6.84 | $13.68 | 37,643 |
| 2021-07-28 | $6.69 | $6.85 | $6.62 | $6.83 | $13.66 | 98,381 |
| 2021-07-27 | $6.79 | $6.82 | $6.57 | $6.71 | $13.42 | 76,446 |
| 2021-07-26 | $6.71 | $6.98 | $6.59 | $6.86 | $13.72 | 235,515 |
| 2021-07-23 | $6.73 | $6.75 | $6.47 | $6.54 | $13.08 | 82,086 |
| 2021-07-22 | $6.81 | $7.03 | $6.65 | $6.79 | $13.58 | 113,605 |
| 2021-07-21 | $6.77 | $6.94 | $6.68 | $6.83 | $13.66 | 146,144 |
| 2021-07-20 | $6.70 | $6.89 | $6.55 | $6.59 | $13.18 | 205,994 |
| 2021-07-19 | $6.68 | $6.96 | $6.51 | $6.69 | $13.38 | 156,365 |
| 2021-07-16 | $6.87 | $6.96 | $6.62 | $6.75 | $13.50 | 110,571 |
| 2021-07-15 | $6.90 | $7.29 | $6.71 | $6.79 | $13.58 | 380,473 |
| 2021-07-14 | $7.12 | $7.29 | $6.82 | $6.92 | $13.84 | 127,219 |
| 2021-07-13 | $6.99 | $7.49 | $6.89 | $7.01 | $14.02 | 331,980 |
| 2021-07-12 | $7.25 | $7.33 | $6.91 | $7.07 | $14.14 | 115,779 |
| 2021-07-09 | $6.80 | $7.70 | $6.80 | $7.19 | $14.38 | 638,274 |
| 2021-07-08 | $6.94 | $6.94 | $6.60 | $6.66 | $13.32 | 94,649 |
| 2021-07-07 | $7.05 | $7.12 | $6.81 | $6.92 | $13.84 | 93,076 |
| 2021-07-06 | $6.96 | $7.05 | $6.80 | $6.96 | $13.92 | 79,390 |
| 2021-07-02 | $7.06 | $7.08 | $6.70 | $6.78 | $13.56 | 79,046 |
| 2021-07-01 | $7.08 | $7.28 | $6.82 | $6.90 | $13.80 | 241,674 |
| 2021-06-30 | $7.22 | $7.28 | $7.05 | $7.17 | $14.34 | 84,031 |
| 2021-06-29 | $7.50 | $7.69 | $7.16 | $7.19 | $14.38 | 329,768 |
| 2021-06-28 | $7.57 | $7.82 | $7.35 | $7.47 | $14.94 | 110,749 |
| 2021-06-25 | $7.62 | $7.68 | $7.48 | $7.66 | $15.32 | 49,274 |
| 2021-06-24 | $7.61 | $7.73 | $7.52 | $7.61 | $15.22 | 59,839 |
| 2021-06-23 | $7.39 | $7.68 | $7.27 | $7.59 | $15.18 | 173,638 |
| 2021-06-22 | $7.54 | $7.67 | $7.16 | $7.32 | $14.64 | 308,516 |
| 2021-06-21 | $7.65 | $7.71 | $7.30 | $7.51 | $15.02 | 244,337 |
| 2021-06-18 | $7.67 | $7.92 | $7.52 | $7.66 | $15.32 | 117,223 |
| 2021-06-17 | $7.89 | $8.00 | $7.55 | $7.75 | $15.50 | 135,246 |
| 2021-06-16 | $7.98 | $8.15 | $7.72 | $7.96 | $15.92 | 108,551 |
| 2021-06-15 | $8.50 | $8.50 | $7.91 | $7.95 | $15.90 | 234,204 |
| 2021-06-14 | $8.35 | $8.70 | $8.15 | $8.37 | $16.74 | 127,698 |
| 2021-06-11 | $8.50 | $8.60 | $8.23 | $8.40 | $16.80 | 148,262 |
| 2021-06-10 | $8.62 | $8.79 | $8.14 | $8.27 | $16.54 | 356,566 |
| 2021-06-09 | $8.31 | $8.98 | $8.24 | $8.65 | $17.30 | 602,183 |
| 2021-06-08 | $8.23 | $8.45 | $8.01 | $8.37 | $16.74 | 202,271 |
| 2021-06-07 | $7.69 | $8.87 | $7.69 | $8.25 | $16.50 | 1,068,773 |
| 2021-06-04 | $7.76 | $7.95 | $7.71 | $7.79 | $15.58 | 135,721 |
| 2021-06-03 | $7.90 | $8.19 | $7.67 | $7.71 | $15.42 | 377,710 |
| 2021-06-02 | $8.40 | $8.49 | $7.79 | $7.95 | $15.90 | 268,689 |
| 2021-06-01 | $7.91 | $8.65 | $7.70 | $8.49 | $16.98 | 680,047 |
| 2021-05-28 | $7.78 | $7.99 | $7.59 | $7.84 | $15.68 | 175,221 |
| 2021-05-27 | $8.13 | $8.13 | $7.70 | $7.75 | $15.50 | 137,803 |
| 2021-05-26 | $7.60 | $8.34 | $7.56 | $8.19 | $16.38 | 464,910 |
| 2021-05-25 | $7.47 | $7.71 | $7.23 | $7.43 | $14.86 | 176,659 |
| 2021-05-24 | $7.45 | $7.50 | $7.10 | $7.36 | $14.72 | 122,769 |
| 2021-05-21 | $7.60 | $7.64 | $7.21 | $7.38 | $14.76 | 112,230 |
| 2021-05-20 | $7.40 | $7.74 | $7.34 | $7.57 | $15.14 | 285,568 |
| 2021-05-19 | $7.31 | $7.57 | $7.21 | $7.43 | $14.86 | 150,616 |
| 2021-05-18 | $7.68 | $7.74 | $7.42 | $7.53 | $15.06 | 79,585 |
| 2021-05-17 | $7.49 | $7.69 | $7.28 | $7.63 | $15.26 | 156,853 |
| 2021-05-14 | $7.13 | $7.65 | $7.05 | $7.43 | $14.86 | 174,280 |
| 2021-05-13 | $7.28 | $7.48 | $6.94 | $7.00 | $14.00 | 127,528 |
| 2021-05-12 | $7.33 | $7.67 | $7.12 | $7.26 | $14.52 | 197,438 |
| 2021-05-11 | $7.05 | $7.61 | $6.85 | $7.28 | $14.56 | 530,582 |
| 2021-05-10 | $7.89 | $7.90 | $7.25 | $7.35 | $14.70 | 501,681 |
| 2021-05-07 | $7.98 | $8.21 | $7.55 | $7.83 | $15.66 | 261,722 |
| 2021-05-06 | $8.15 | $8.57 | $7.73 | $7.92 | $15.84 | 724,750 |
| 2021-05-05 | $8.30 | $8.57 | $8.04 | $8.13 | $16.26 | 193,546 |
| 2021-05-04 | $8.11 | $8.65 | $7.88 | $8.13 | $16.26 | 824,275 |
| 2021-05-03 | $8.83 | $9.00 | $8.34 | $8.36 | $16.72 | 223,227 |
| 2021-04-30 | $9.05 | $9.27 | $8.53 | $8.68 | $17.36 | 573,214 |
| 2021-04-29 | $9.50 | $9.89 | $9.25 | $9.75 | $19.50 | 663,109 |
| 2021-04-28 | $9.80 | $9.95 | $9.30 | $9.38 | $18.76 | 331,617 |
| 2021-04-27 | $10.30 | $10.78 | $9.75 | $9.88 | $19.76 | 824,144 |
| 2021-04-26 | $10.13 | $10.74 | $9.95 | $10.30 | $20.60 | 645,096 |
| 2021-04-23 | $9.33 | $10.62 | $9.29 | $9.95 | $19.90 | 1,377,497 |
| 2021-04-22 | $9.02 | $10.38 | $8.67 | $9.33 | $18.66 | 1,337,277 |
| 2021-04-21 | $8.62 | $9.25 | $8.45 | $9.03 | $18.06 | 569,124 |
| 2021-04-20 | $8.65 | $9.18 | $8.30 | $8.52 | $17.04 | 508,911 |
| 2021-04-19 | $9.00 | $9.30 | $8.50 | $8.74 | $17.48 | 537,713 |
| 2021-04-16 | $9.38 | $9.83 | $8.50 | $9.04 | $18.08 | 1,019,497 |
| 2021-04-15 | $10.01 | $10.19 | $9.25 | $9.36 | $18.72 | 959,209 |
| 2021-04-14 | $9.45 | $11.43 | $9.21 | $10.10 | $20.20 | 4,520,352 |
| 2021-04-13 | $9.95 | $10.06 | $9.11 | $9.32 | $18.64 | 929,516 |
| 2021-04-12 | $10.71 | $11.04 | $9.86 | $10.08 | $20.16 | 971,650 |
| 2021-04-09 | $11.13 | $11.56 | $10.15 | $10.55 | $21.10 | 1,299,185 |
| 2021-04-08 | $11.22 | $12.16 | $10.80 | $10.98 | $21.96 | 1,039,521 |
| 2021-04-07 | $12.51 | $12.60 | $10.85 | $10.91 | $21.82 | 1,100,595 |
| 2021-04-06 | $13.23 | $13.54 | $12.51 | $12.56 | $25.12 | 1,246,870 |
| 2021-04-05 | $13.54 | $14.43 | $12.70 | $13.39 | $26.78 | 1,715,425 |
| 2021-04-01 | $13.74 | $15.95 | $13.19 | $13.49 | $26.98 | 3,005,792 |
| 2021-03-31 | $15.34 | $16.14 | $13.94 | $14.33 | $28.66 | 1,882,807 |
| 2021-03-30 | $16.55 | $18.18 | $14.44 | $15.00 | $30.00 | 4,904,428 |
| 2021-03-29 | $17.27 | $18.95 | $15.63 | $16.38 | $32.76 | 6,617,867 |
| 2021-03-26 | $14.97 | $20.95 | $14.81 | $15.24 | $30.48 | 15,927,354 |
| 2021-03-25 | $14.22 | $16.45 | $13.60 | $14.26 | $28.52 | 7,894,143 |
| 2021-03-24 | $10.77 | $22.40 | $9.80 | $20.52 | $41.04 | 41,232,052 |
| 2021-03-23 | $12.08 | $12.60 | $9.69 | $10.22 | $20.44 | 3,029,966 |
| 2021-03-22 | $10.26 | $13.89 | $9.62 | $12.40 | $24.80 | 13,288,066 |
| 2021-03-19 | $11.50 | $13.40 | $10.37 | $10.81 | $21.62 | 8,893,276 |
| 2021-03-18 | $7.72 | $15.80 | $7.20 | $13.10 | $26.20 | 20,904,700 |
| 2021-03-17 | $6.89 | $9.09 | $6.60 | $7.97 | $15.94 | 3,183,601 |
| 2021-03-16 | $7.23 | $7.94 | $6.75 | $7.01 | $14.02 | 668,613 |
| 2021-03-15 | $6.63 | $7.24 | $6.56 | $7.00 | $14.00 | 458,192 |
| 2021-03-12 | $6.71 | $7.10 | $6.41 | $6.59 | $13.18 | 279,115 |
| 2021-03-11 | $6.40 | $7.32 | $6.32 | $6.84 | $13.68 | 238,344 |
| 2021-03-10 | $6.37 | $6.54 | $6.16 | $6.30 | $12.60 | 90,695 |
| 2021-03-09 | $6.03 | $6.52 | $6.03 | $6.38 | $12.76 | 207,392 |
| 2021-03-08 | $5.95 | $6.30 | $5.86 | $5.91 | $11.82 | 140,123 |
| 2021-03-05 | $6.11 | $6.55 | $5.45 | $5.85 | $11.70 | 578,866 |
| 2021-03-04 | $6.75 | $6.78 | $5.55 | $5.70 | $11.40 | 246,127 |
| 2021-03-03 | $7.28 | $7.52 | $6.62 | $6.63 | $13.26 | 171,988 |
| 2021-03-02 | $7.55 | $7.69 | $7.19 | $7.22 | $14.44 | 128,518 |
| 2021-03-01 | $7.83 | $7.90 | $7.26 | $7.52 | $15.04 | 107,066 |
| 2021-02-26 | $7.66 | $7.75 | $7.39 | $7.48 | $14.96 | 166,218 |
| 2021-02-25 | $8.48 | $8.81 | $7.27 | $7.27 | $14.54 | 226,915 |
| 2021-02-24 | $8.80 | $9.29 | $8.41 | $8.41 | $16.82 | 163,365 |
| 2021-02-23 | $9.39 | $9.39 | $7.86 | $8.75 | $17.50 | 236,064 |
| 2021-02-22 | $10.11 | $10.30 | $9.62 | $9.66 | $19.32 | 103,429 |
| 2021-02-19 | $10.35 | $10.76 | $9.91 | $10.52 | $21.04 | 286,845 |
| 2021-02-18 | $10.38 | $10.47 | $10.01 | $10.24 | $20.48 | 88,471 |
| 2021-02-17 | $10.96 | $11.03 | $9.75 | $10.62 | $21.24 | 231,662 |
| 2021-02-16 | $10.50 | $11.50 | $10.49 | $11.06 | $22.12 | 331,896 |
| 2021-02-12 | $8.71 | $10.87 | $8.65 | $10.53 | $21.06 | 1,034,535 |
| 2021-02-11 | $8.08 | $9.49 | $7.70 | $8.88 | $17.76 | 530,210 |
| 2021-02-10 | $7.80 | $8.49 | $7.51 | $8.00 | $16.00 | 661,578 |
| 2021-02-09 | $7.58 | $7.90 | $7.35 | $7.72 | $15.44 | 251,806 |
| 2021-02-08 | $7.24 | $7.95 | $7.23 | $7.54 | $15.08 | 496,874 |
| 2021-02-05 | $7.13 | $7.17 | $6.86 | $7.07 | $14.14 | 50,376 |
| 2021-02-04 | $7.17 | $7.18 | $6.87 | $7.01 | $14.02 | 70,495 |
| 2021-02-03 | $7.00 | $7.80 | $6.82 | $6.98 | $13.96 | 199,161 |
| 2021-02-02 | $6.94 | $7.27 | $6.83 | $6.92 | $13.84 | 70,601 |
| 2021-02-01 | $6.60 | $7.20 | $6.60 | $7.07 | $14.14 | 138,300 |
| 2021-01-29 | $6.68 | $6.80 | $6.30 | $6.39 | $12.78 | 77,427 |
| 2021-01-28 | $6.61 | $6.83 | $6.36 | $6.39 | $12.78 | 55,611 |
| 2021-01-27 | $6.56 | $6.69 | $6.35 | $6.48 | $12.96 | 142,031 |
| 2021-01-26 | $6.85 | $6.96 | $6.60 | $6.65 | $13.30 | 73,809 |
| 2021-01-25 | $6.60 | $7.37 | $6.25 | $6.71 | $13.42 | 434,392 |
| 2021-01-22 | $6.68 | $6.80 | $6.52 | $6.68 | $13.36 | 65,409 |
| 2021-01-21 | $6.69 | $7.08 | $6.60 | $6.70 | $13.40 | 134,774 |
| 2021-01-20 | $6.73 | $6.73 | $6.42 | $6.59 | $13.18 | 58,905 |
| 2021-01-19 | $6.81 | $7.00 | $6.53 | $6.65 | $13.30 | 140,005 |
| 2021-01-15 | $6.98 | $7.08 | $6.67 | $6.79 | $13.58 | 121,190 |
| 2021-01-14 | $7.19 | $7.34 | $6.90 | $6.91 | $13.82 | 241,721 |
| 2021-01-13 | $7.68 | $7.90 | $7.01 | $7.16 | $14.32 | 476,221 |
| 2021-01-12 | $7.04 | $8.28 | $6.96 | $7.47 | $14.94 | 845,352 |
| 2021-01-11 | $7.13 | $7.77 | $6.84 | $7.00 | $14.00 | 307,781 |
| 2021-01-08 | $6.54 | $7.44 | $6.44 | $7.07 | $14.14 | 397,434 |
| 2021-01-07 | $6.41 | $6.75 | $6.32 | $6.59 | $13.18 | 97,999 |
| 2021-01-06 | $6.29 | $7.40 | $6.21 | $6.41 | $12.82 | 322,311 |
| 2021-01-05 | $6.26 | $6.66 | $6.26 | $6.31 | $12.62 | 52,718 |
| 2021-01-04 | $6.84 | $6.85 | $6.18 | $6.28 | $12.56 | 136,951 |
| 2020-12-31 | $7.37 | $7.57 | $7.02 | $7.09 | $14.18 | 80,484 |
| 2020-12-30 | $6.75 | $7.35 | $6.75 | $6.96 | $13.92 | 285,614 |
| 2020-12-29 | $6.51 | $10.73 | $6.11 | $7.63 | $15.26 | 3,146,711 |
| 2020-12-28 | $6.19 | $6.46 | $6.09 | $6.41 | $12.82 | 137,552 |
| 2020-12-24 | $6.30 | $6.31 | $5.98 | $6.04 | $12.08 | 35,633 |
| 2020-12-23 | $6.19 | $6.39 | $5.96 | $6.27 | $12.54 | 196,128 |
| 2020-12-22 | $6.09 | $6.22 | $5.92 | $6.14 | $12.28 | 89,285 |
| 2020-12-21 | $6.00 | $6.46 | $5.88 | $6.11 | $12.22 | 102,993 |
| 2020-12-18 | $6.60 | $6.79 | $6.13 | $6.27 | $12.54 | 241,217 |
| 2020-12-17 | $6.02 | $7.61 | $5.76 | $6.65 | $13.30 | 633,179 |
| 2020-12-16 | $5.70 | $6.20 | $5.59 | $6.10 | $12.20 | 330,552 |
| 2020-12-15 | $5.53 | $5.59 | $5.31 | $5.48 | $10.96 | 23,955 |
| 2020-12-14 | $5.52 | $5.75 | $5.43 | $5.47 | $10.94 | 23,476 |
| 2020-12-11 | $5.57 | $5.65 | $5.42 | $5.51 | $11.02 | 20,961 |
| 2020-12-10 | $5.55 | $5.69 | $5.38 | $5.58 | $11.16 | 43,635 |
| 2020-12-09 | $5.51 | $5.51 | $5.33 | $5.41 | $10.82 | 31,231 |
| 2020-12-08 | $5.69 | $6.09 | $5.36 | $5.52 | $11.04 | 163,141 |
| 2020-12-07 | $5.83 | $6.51 | $5.50 | $5.65 | $11.30 | 245,854 |
| 2020-12-04 | $6.00 | $6.05 | $5.66 | $5.83 | $11.66 | 28,025 |
| 2020-12-03 | $6.01 | $6.08 | $5.85 | $5.96 | $11.92 | 18,549 |
| 2020-12-02 | $6.19 | $6.23 | $5.67 | $6.09 | $12.18 | 49,411 |
| 2020-12-01 | $6.35 | $6.57 | $6.00 | $6.13 | $12.26 | 44,852 |
| 2020-11-30 | $6.30 | $6.50 | $6.20 | $6.37 | $12.74 | 26,347 |
| 2020-11-27 | $6.32 | $6.32 | $6.04 | $6.07 | $12.14 | 15,659 |
| 2020-11-25 | $6.19 | $6.33 | $5.91 | $6.25 | $12.50 | 27,605 |
| 2020-11-24 | $6.46 | $6.49 | $5.94 | $6.10 | $12.20 | 60,088 |
| 2020-11-23 | $6.10 | $6.59 | $6.09 | $6.47 | $12.94 | 135,339 |
| 2020-11-20 | $5.78 | $6.10 | $5.70 | $5.95 | $11.90 | 74,240 |
| 2020-11-19 | $5.71 | $5.81 | $5.55 | $5.72 | $11.44 | 24,710 |
| 2020-11-18 | $5.85 | $5.85 | $5.65 | $5.72 | $11.44 | 44,522 |
| 2020-11-17 | $5.83 | $6.10 | $5.67 | $5.97 | $11.94 | 69,312 |
| 2020-11-16 | $5.84 | $5.89 | $5.75 | $5.75 | $11.50 | 11,846 |
| 2020-11-13 | $5.78 | $5.84 | $5.56 | $5.76 | $11.52 | 8,695 |
| 2020-11-12 | $5.76 | $5.90 | $5.64 | $5.85 | $11.70 | 14,104 |
| 2020-11-11 | $5.57 | $5.85 | $5.44 | $5.57 | $11.14 | 24,427 |
| 2020-11-10 | $5.41 | $5.66 | $5.41 | $5.54 | $11.08 | 7,113 |
| 2020-11-09 | $5.35 | $5.66 | $5.31 | $5.42 | $10.84 | 29,931 |
| 2020-11-06 | $5.43 | $5.51 | $5.26 | $5.27 | $10.54 | 13,554 |
| 2020-11-05 | $5.37 | $5.54 | $5.28 | $5.47 | $10.94 | 12,417 |
| 2020-11-04 | $5.23 | $5.62 | $5.23 | $5.27 | $10.54 | 20,767 |
| 2020-11-03 | $5.20 | $5.36 | $5.20 | $5.22 | $10.44 | 14,935 |
| 2020-11-02 | $5.21 | $5.94 | $5.08 | $5.13 | $10.26 | 87,900 |
| 2020-10-30 | $5.30 | $5.39 | $5.00 | $5.09 | $10.18 | 31,165 |
| 2020-10-29 | $5.14 | $5.36 | $5.14 | $5.25 | $10.50 | 28,029 |
| 2020-10-28 | $5.66 | $5.67 | $5.18 | $5.21 | $10.42 | 47,954 |
| 2020-10-27 | $6.10 | $6.18 | $5.63 | $5.73 | $11.46 | 31,543 |
| 2020-10-26 | $6.22 | $6.33 | $5.93 | $6.00 | $12.00 | 75,179 |
| 2020-10-23 | $6.16 | $6.49 | $6.15 | $6.26 | $12.52 | 36,331 |
| 2020-10-22 | $6.15 | $6.33 | $6.04 | $6.12 | $12.24 | 44,168 |
| 2020-10-21 | $6.13 | $6.84 | $6.11 | $6.15 | $12.30 | 337,325 |
| 2020-10-20 | $6.26 | $6.47 | $6.05 | $6.10 | $12.20 | 91,299 |
| 2020-10-19 | $6.39 | $6.39 | $6.15 | $6.16 | $12.32 | 16,255 |
| 2020-10-16 | $6.20 | $6.65 | $6.13 | $6.17 | $12.34 | 50,530 |
| 2020-10-15 | $6.25 | $6.25 | $6.12 | $6.24 | $12.48 | 12,707 |
| 2020-10-14 | $6.45 | $6.45 | $6.27 | $6.27 | $12.54 | 10,627 |
| 2020-10-13 | $6.46 | $6.68 | $6.25 | $6.26 | $12.52 | 36,620 |
| 2020-10-12 | $6.73 | $6.74 | $6.43 | $6.60 | $13.20 | 13,707 |
| 2020-10-09 | $6.66 | $6.99 | $6.50 | $6.51 | $13.02 | 67,739 |
| 2020-10-08 | $6.41 | $6.55 | $6.30 | $6.37 | $12.74 | 35,311 |
| 2020-10-07 | $6.46 | $6.50 | $6.35 | $6.38 | $12.76 | 14,559 |
| 2020-10-06 | $6.20 | $6.69 | $6.20 | $6.30 | $12.60 | 56,684 |
| 2020-10-05 | $6.25 | $6.48 | $6.15 | $6.19 | $12.38 | 19,484 |
| 2020-10-02 | $6.16 | $6.31 | $6.06 | $6.10 | $12.20 | 58,182 |
| 2020-10-01 | $6.55 | $7.33 | $6.17 | $6.27 | $12.54 | 237,777 |
| 2020-09-30 | $6.40 | $6.70 | $6.26 | $6.56 | $13.12 | 22,274 |
| 2020-09-29 | $6.45 | $6.70 | $6.26 | $6.40 | $12.80 | 12,868 |
| 2020-09-28 | $6.42 | $6.74 | $6.35 | $6.41 | $12.81 | 31,836 |
| 2020-09-25 | $6.19 | $6.50 | $6.10 | $6.33 | $12.66 | 29,424 |
| 2020-09-24 | $6.50 | $6.50 | $6.17 | $6.22 | $12.44 | 37,806 |
| 2020-09-23 | $6.56 | $6.64 | $6.30 | $6.30 | $12.60 | 23,538 |
| 2020-09-22 | $6.65 | $6.75 | $6.32 | $6.61 | $13.22 | 46,872 |
| 2020-09-21 | $6.61 | $6.79 | $6.31 | $6.60 | $13.20 | 56,412 |
| 2020-09-18 | $6.90 | $7.12 | $6.77 | $6.99 | $13.98 | 49,331 |
| 2020-09-17 | $6.88 | $7.08 | $6.60 | $6.82 | $13.64 | 35,177 |
| 2020-09-16 | $6.70 | $7.40 | $6.67 | $6.94 | $13.88 | 151,091 |
| 2020-09-15 | $7.17 | $7.20 | $6.42 | $6.63 | $13.26 | 93,262 |
| 2020-09-14 | $6.65 | $7.30 | $6.35 | $7.04 | $14.08 | 175,454 |
| 2020-09-11 | $7.51 | $7.66 | $6.13 | $6.45 | $12.90 | 178,355 |
| 2020-09-10 | $7.68 | $8.06 | $7.34 | $7.46 | $14.92 | 51,375 |
| 2020-09-09 | $7.84 | $8.14 | $7.50 | $7.56 | $15.12 | 50,488 |
| 2020-09-08 | $8.20 | $8.62 | $7.27 | $7.58 | $15.16 | 89,730 |
| 2020-09-04 | $8.27 | $8.42 | $7.75 | $8.35 | $16.70 | 47,987 |
| 2020-09-03 | $8.68 | $8.85 | $7.91 | $8.21 | $16.42 | 89,477 |
| 2020-09-02 | $8.69 | $9.00 | $8.45 | $8.60 | $17.20 | 43,084 |
| 2020-09-01 | $8.65 | $8.95 | $8.30 | $8.48 | $16.96 | 89,107 |
| 2020-08-31 | $9.13 | $9.19 | $8.55 | $8.60 | $17.20 | 54,384 |
| 2020-08-28 | $9.13 | $9.36 | $8.82 | $8.98 | $17.96 | 33,572 |
| 2020-08-27 | $9.72 | $9.72 | $8.60 | $9.03 | $18.06 | 109,946 |
| 2020-08-26 | $9.75 | $11.70 | $9.55 | $9.88 | $19.76 | 293,370 |
| 2020-08-25 | $9.81 | $9.94 | $9.59 | $9.77 | $19.54 | 20,904 |
| 2020-08-24 | $10.35 | $10.46 | $9.41 | $9.65 | $19.30 | 95,753 |
| 2020-08-21 | $10.24 | $10.51 | $10.19 | $10.34 | $20.67 | 41,071 |
| 2020-08-20 | $10.51 | $10.69 | $10.30 | $10.36 | $20.72 | 57,221 |
| 2020-08-19 | $10.38 | $11.05 | $10.10 | $10.60 | $21.20 | 90,917 |
| 2020-08-18 | $10.36 | $10.55 | $10.16 | $10.31 | $20.62 | 40,191 |
| 2020-08-17 | $10.58 | $10.79 | $10.35 | $10.43 | $20.86 | 74,033 |
| 2020-08-14 | $10.30 | $11.16 | $9.98 | $10.80 | $21.60 | 197,371 |
| 2020-08-13 | $10.08 | $10.19 | $9.75 | $10.01 | $20.02 | 67,608 |
| 2020-08-12 | $10.40 | $10.90 | $10.20 | $10.25 | $20.50 | 116,432 |
| 2020-08-11 | $11.00 | $13.76 | $9.89 | $10.40 | $20.80 | 681,792 |
| 2020-08-10 | $11.00 | $12.23 | $10.66 | $11.11 | $22.22 | 308,665 |
| 2020-08-07 | $9.94 | $11.23 | $9.82 | $10.48 | $20.96 | 330,054 |
| 2020-08-06 | $9.00 | $11.13 | $8.58 | $10.38 | $20.76 | 480,172 |
| 2020-08-05 | $7.86 | $11.37 | $7.85 | $9.85 | $19.70 | 1,143,051 |
| 2020-08-04 | $7.71 | $8.40 | $7.60 | $7.80 | $15.60 | 169,781 |
| 2020-08-03 | $7.49 | $8.10 | $7.27 | $7.56 | $15.12 | 107,835 |
| 2020-07-31 | $7.55 | $7.66 | $7.27 | $7.38 | $14.76 | 65,180 |
| 2020-07-30 | $7.81 | $7.81 | $7.50 | $7.55 | $15.10 | 69,930 |
| 2020-07-29 | $7.65 | $8.41 | $7.65 | $7.98 | $15.96 | 91,612 |
| 2020-07-28 | $7.48 | $8.20 | $7.36 | $7.78 | $15.55 | 96,416 |
| 2020-07-27 | $7.50 | $8.86 | $7.30 | $7.60 | $15.20 | 239,891 |
| 2020-07-24 | $6.86 | $9.50 | $6.65 | $9.50 | $19.00 | 336,519 |
| 2020-07-23 | $7.20 | $8.37 | $6.55 | $7.08 | $14.16 | 271,972 |
| 2020-07-22 | $6.88 | $7.22 | $6.50 | $6.83 | $13.66 | 45,295 |
| 2020-07-21 | $6.51 | $8.00 | $6.51 | $7.07 | $14.14 | 239,824 |
| 2020-07-20 | $6.99 | $7.00 | $6.30 | $6.89 | $13.78 | 65,790 |
| 2020-07-17 | $7.35 | $7.49 | $7.00 | $7.39 | $14.78 | 67,032 |
| 2020-07-16 | $8.00 | $8.96 | $7.32 | $7.56 | $15.12 | 276,639 |
| 2020-07-15 | $6.10 | $18.49 | $6.10 | $9.54 | $19.08 | 1,223,251 |
| 2020-07-14 | $5.90 | $6.23 | $5.64 | $6.00 | $11.99 | 9,628 |
| 2020-07-13 | $6.35 | $6.35 | $5.68 | $5.90 | $11.80 | 10,787 |
| 2020-07-10 | $6.01 | $6.35 | $6.00 | $6.29 | $12.58 | 10,072 |
| 2020-07-09 | $6.33 | $6.75 | $5.98 | $6.20 | $12.40 | 10,754 |
| 2020-07-08 | $6.93 | $7.14 | $6.31 | $6.32 | $12.64 | 20,631 |
| 2020-07-07 | $6.59 | $6.70 | $6.32 | $6.56 | $13.12 | 4,676 |
| 2020-07-06 | $7.39 | $7.39 | $6.72 | $7.07 | $14.14 | 7,756 |
| 2020-07-02 | $7.10 | $7.40 | $6.59 | $6.92 | $13.84 | 7,361 |
| 2020-07-01 | $7.03 | $7.03 | $6.00 | $6.68 | $13.36 | 10,488 |
| 2020-06-30 | $7.09 | $7.20 | $6.81 | $6.81 | $13.62 | 5,540 |
| 2020-06-29 | $6.96 | $7.38 | $6.77 | $6.90 | $13.80 | 12,359 |
| 2020-06-26 | $7.79 | $7.79 | $6.74 | $6.90 | $13.80 | 18,479 |
| 2020-06-25 | $8.42 | $8.42 | $7.15 | $7.49 | $14.98 | 19,672 |
| 2020-06-24 | $8.50 | $9.98 | $7.86 | $7.86 | $15.72 | 52,860 |
| 2020-06-23 | $8.38 | $8.73 | $7.27 | $8.00 | $16.00 | 4,144 |
| 2020-06-22 | $8.90 | $8.90 | $7.50 | $7.50 | $15.00 | 2,396 |
| 2020-06-19 | $7.00 | $8.93 | $6.90 | $8.00 | $16.00 | 11,726 |
| 2020-06-18 | $6.97 | $7.95 | $6.77 | $6.91 | $13.82 | 2,657 |
| 2020-06-17 | $7.25 | $7.95 | $7.00 | $7.26 | $14.52 | 4,137 |
| 2020-06-16 | $7.50 | $8.76 | $6.64 | $8.00 | $16.00 | 10,201 |
| 2020-06-15 | $9.16 | $10.08 | $8.44 | $8.46 | $16.92 | 6,836 |
| 2020-06-12 | $8.98 | $12.02 | $8.00 | $8.35 | $16.70 | 40,766 |
| 2020-06-11 | $8.51 | $10.00 | $6.80 | $7.33 | $14.66 | 16,586 |
| 2020-06-10 | $7.40 | $14.56 | $6.76 | $7.99 | $15.98 | 49,629 |
| 2020-06-09 | $5.00 | $7.49 | $4.98 | $6.38 | $12.76 | 10,748 |
| 2020-06-08 | $4.70 | $4.70 | $4.70 | $4.70 | $9.40 | 131 |
| 2020-06-05 | $4.53 | $4.70 | $4.51 | $4.70 | $9.40 | 1,282 |
| 2020-06-04 | $5.50 | $5.50 | $4.70 | $4.98 | $9.96 | 670 |
| 2020-06-03 | $5.05 | $5.10 | $5.05 | $5.10 | $10.20 | 282 |
| 2020-06-02 | $4.60 | $4.60 | $4.60 | $4.60 | $9.19 | 183 |
| 2020-06-01 | $4.32 | $4.55 | $4.32 | $4.55 | $9.09 | 354 |
| 2020-05-29 | $4.80 | $5.01 | $4.44 | $4.50 | $9.00 | 829 |
| 2020-05-28 | $4.53 | $4.85 | $4.53 | $4.80 | $9.60 | 3,289 |
| 2020-05-27 | $4.71 | $4.80 | $4.71 | $4.80 | $9.60 | 1,769 |
| 2020-05-26 | $5.23 | $5.23 | $5.02 | $5.04 | $10.09 | 974 |
| 2020-05-22 | $4.54 | $5.20 | $4.54 | $4.98 | $9.97 | 2,784 |
| 2020-05-21 | $4.60 | $5.20 | $4.60 | $5.20 | $10.40 | 1,830 |
| 2020-05-20 | $4.98 | $5.22 | $4.88 | $5.09 | $10.18 | 691 |
| 2020-05-19 | $4.68 | $5.49 | $4.56 | $5.00 | $10.00 | 16,150 |
| 2020-05-18 | $4.32 | $4.32 | $4.32 | $4.32 | $8.64 | 760 |
| 2020-05-15 | $3.97 | $4.14 | $3.95 | $3.97 | $7.94 | 990 |
| 2020-05-14 | $4.28 | $4.74 | $3.97 | $3.97 | $7.94 | 1,053 |
| 2020-05-13 | $4.41 | $4.41 | $4.28 | $4.28 | $8.56 | 484 |
| 2020-05-12 | $4.26 | $4.30 | $3.90 | $4.20 | $8.40 | 2,081 |
| 2020-05-11 | $5.00 | $5.00 | $4.45 | $4.54 | $9.08 | 8,772 |
| 2020-05-08 | $6.00 | $6.00 | $4.35 | $4.57 | $9.14 | 25,768 |
| 2020-05-07 | $4.02 | $4.02 | $4.02 | $4.02 | $8.04 | 117 |
| 2020-05-06 | $4.40 | $4.40 | $4.00 | $4.00 | $8.00 | 608 |
| 2020-05-05 | $4.64 | $5.00 | $4.64 | $4.65 | $9.30 | 1,979 |
| 2020-05-04 | $4.30 | $4.30 | $4.30 | $4.30 | $8.60 | 0 |
| 2020-05-01 | $4.30 | $4.30 | $4.30 | $4.30 | $8.60 | 0 |
| 2020-04-30 | $4.30 | $4.30 | $4.30 | $4.30 | $8.60 | 15 |
| 2020-04-29 | $4.30 | $4.30 | $4.30 | $4.30 | $8.60 | 23 |
| 2020-04-28 | $4.30 | $4.30 | $4.30 | $4.30 | $8.60 | 20 |
| 2020-04-27 | $4.30 | $4.30 | $4.30 | $4.30 | $8.60 | 6 |
| 2020-04-24 | $4.30 | $4.30 | $4.30 | $4.30 | $8.60 | 0 |
| 2020-04-23 | $4.30 | $4.30 | $4.30 | $4.30 | $8.60 | 0 |
| 2020-04-22 | $4.30 | $4.30 | $4.30 | $4.30 | $8.60 | 0 |
| 2020-04-21 | $4.30 | $4.30 | $4.30 | $4.30 | $8.60 | 0 |
| 2020-04-20 | $4.30 | $4.30 | $4.30 | $4.30 | $8.60 | 10 |
| 2020-04-17 | $4.30 | $4.30 | $4.30 | $4.30 | $8.60 | 25 |
| 2020-04-16 | $4.30 | $4.30 | $4.30 | $4.30 | $8.60 | 0 |
| 2020-04-15 | $4.30 | $4.30 | $4.30 | $4.30 | $8.60 | 0 |
| 2020-04-14 | $4.30 | $4.30 | $4.30 | $4.30 | $8.60 | 0 |
| 2020-04-13 | $4.30 | $4.30 | $4.30 | $4.30 | $8.60 | 75 |
| 2020-04-09 | $4.57 | $4.57 | $4.57 | $4.57 | $9.14 | 4 |
| 2020-04-08 | $4.57 | $4.57 | $4.57 | $4.57 | $9.14 | 0 |
| 2020-04-07 | $4.57 | $4.57 | $4.57 | $4.57 | $9.14 | 2 |
| 2020-04-06 | $4.57 | $4.57 | $4.57 | $4.57 | $9.14 | 1 |
| 2020-04-03 | $4.57 | $4.57 | $4.57 | $4.57 | $9.14 | 0 |
| 2020-04-02 | $4.57 | $4.57 | $4.57 | $4.57 | $9.14 | 0 |
| 2020-04-01 | $4.57 | $4.57 | $4.57 | $4.57 | $9.14 | 1 |
| 2020-03-31 | $4.57 | $4.57 | $4.57 | $4.57 | $9.14 | 2 |
| 2020-03-30 | $4.57 | $4.57 | $4.57 | $4.57 | $9.14 | 24 |
| 2020-03-27 | $4.57 | $4.57 | $4.57 | $4.57 | $9.14 | 38 |
| 2020-03-26 | $4.57 | $4.57 | $4.57 | $4.57 | $9.14 | 0 |
| 2020-03-25 | $4.57 | $4.57 | $4.57 | $4.57 | $9.14 | 4 |
| 2020-03-24 | $4.57 | $4.57 | $4.57 | $4.57 | $9.14 | 13 |
| 2020-03-23 | $4.57 | $4.57 | $4.57 | $4.57 | $9.14 | 57 |
| 2020-03-20 | $4.57 | $4.57 | $4.57 | $4.57 | $9.14 | 35 |
| 2020-03-19 | $4.57 | $4.57 | $4.57 | $4.57 | $9.14 | 1,014 |
| 2020-03-18 | $6.00 | $6.00 | $6.00 | $6.00 | $12.00 | 0 |
| 2020-03-17 | $5.50 | $6.00 | $5.50 | $6.00 | $12.00 | 234 |
| 2020-03-16 | $5.72 | $5.72 | $5.72 | $5.72 | $11.44 | 111 |
| 2020-03-13 | $5.95 | $5.95 | $5.44 | $5.44 | $10.88 | 176 |
| 2020-03-12 | $5.95 | $5.95 | $5.95 | $5.95 | $11.90 | 4 |
| 2020-03-11 | $5.95 | $5.95 | $5.95 | $5.95 | $11.90 | 0 |
| 2020-03-10 | $5.95 | $5.95 | $5.95 | $5.95 | $11.90 | 80 |
| 2020-03-09 | $5.95 | $5.95 | $5.95 | $5.95 | $11.90 | 12 |
| 2020-03-06 | $5.95 | $5.95 | $5.95 | $5.95 | $11.90 | 1,020 |
| 2020-03-05 | $6.10 | $6.10 | $6.10 | $6.10 | $12.20 | 2 |
| 2020-03-04 | $6.10 | $6.10 | $6.10 | $6.10 | $12.20 | 506 |
| 2020-03-03 | $6.01 | $6.01 | $6.01 | $6.01 | $12.02 | 29 |
| 2020-03-02 | $6.95 | $6.95 | $6.01 | $6.01 | $12.02 | 548 |
| 2020-02-28 | $7.59 | $7.59 | $7.59 | $7.59 | $15.17 | 0 |
| 2020-02-27 | $7.59 | $7.59 | $7.59 | $7.59 | $15.17 | 2 |
| 2020-02-26 | $7.59 | $7.59 | $7.59 | $7.59 | $15.17 | 0 |
| 2020-02-25 | $7.59 | $7.59 | $7.59 | $7.59 | $15.17 | 0 |
| 2020-02-24 | $7.59 | $7.59 | $7.59 | $7.59 | $15.17 | 0 |
| 2020-02-21 | $7.59 | $7.59 | $7.59 | $7.59 | $15.17 | 0 |
| 2020-02-20 | $7.59 | $7.59 | $7.59 | $7.59 | $15.17 | 0 |
| 2020-02-19 | $7.59 | $7.59 | $7.59 | $7.59 | $15.17 | 47 |
| 2020-02-18 | $7.59 | $7.59 | $7.59 | $7.59 | $15.17 | 1 |
| 2020-02-14 | $7.59 | $7.59 | $7.59 | $7.59 | $15.17 | 32 |
| 2020-02-13 | $7.59 | $7.59 | $7.59 | $7.59 | $15.17 | 42 |
| 2020-02-12 | $7.59 | $7.59 | $7.59 | $7.59 | $15.17 | 0 |
| 2020-02-11 | $7.59 | $7.59 | $7.59 | $7.59 | $15.17 | 1 |
| 2020-02-10 | $8.91 | $8.91 | $7.59 | $7.59 | $15.17 | 3,550 |
| 2020-02-07 | $8.10 | $8.10 | $8.10 | $8.10 | $16.20 | 0 |
| 2020-02-06 | $8.10 | $8.10 | $8.10 | $8.10 | $16.20 | 1 |
| 2020-02-05 | $8.10 | $8.10 | $8.10 | $8.10 | $16.20 | 50 |
| 2020-02-04 | $8.10 | $8.10 | $8.10 | $8.10 | $16.20 | 275 |
| 2020-02-03 | $7.95 | $7.95 | $7.95 | $7.95 | $15.90 | 4 |
| 2020-01-31 | $7.28 | $7.95 | $7.28 | $7.95 | $15.90 | 149 |
| 2020-01-30 | $8.55 | $8.99 | $7.79 | $8.99 | $17.98 | 152 |
| 2020-01-29 | $9.63 | $9.63 | $9.63 | $9.63 | $19.26 | 26 |
| 2020-01-28 | $9.63 | $9.63 | $9.63 | $9.63 | $19.26 | 0 |
| 2020-01-27 | $9.63 | $9.63 | $9.63 | $9.63 | $19.26 | 13 |
| 2020-01-24 | $9.63 | $9.63 | $9.63 | $9.63 | $19.26 | 8 |
| 2020-01-23 | $9.63 | $9.63 | $9.63 | $9.63 | $19.26 | 2 |
| 2020-01-22 | $9.63 | $9.63 | $9.63 | $9.63 | $19.26 | 51 |
| 2020-01-21 | $9.63 | $9.63 | $9.63 | $9.63 | $19.26 | 20 |
| 2020-01-17 | $9.63 | $9.63 | $9.63 | $9.63 | $19.26 | 61 |
| 2020-01-16 | $9.63 | $9.63 | $9.63 | $9.63 | $19.26 | 57 |
| 2020-01-15 | $11.24 | $11.24 | $11.24 | $11.24 | $22.48 | 35 |
| 2020-01-14 | $11.24 | $11.24 | $11.24 | $11.24 | $22.48 | 0 |
| 2020-01-13 | $11.24 | $11.24 | $11.24 | $11.24 | $22.48 | 2 |
| 2020-01-10 | $11.24 | $11.24 | $11.24 | $11.24 | $22.48 | 17 |
| 2020-01-09 | $11.24 | $11.24 | $11.24 | $11.24 | $22.48 | 25 |
| 2020-01-08 | $11.24 | $11.24 | $11.24 | $11.24 | $22.48 | 38 |
| 2020-01-07 | $11.24 | $11.24 | $11.24 | $11.24 | $22.48 | 14 |
| 2020-01-06 | $11.24 | $11.24 | $11.24 | $11.24 | $22.48 | 92 |
| 2020-01-03 | $11.24 | $11.24 | $11.24 | $11.24 | $22.48 | 43 |
| 2020-01-02 | $10.83 | $11.24 | $10.80 | $11.24 | $22.48 | 762 |
| 2019-12-31 | $11.25 | $11.74 | $9.50 | $11.74 | $23.48 | 3,196 |
| 2019-12-30 | $14.00 | $22.27 | $10.90 | $11.25 | $22.50 | 11,527 |
| 2019-12-27 | $9.32 | $12.00 | $9.32 | $12.00 | $24.00 | 687 |
| 2019-12-26 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-12-24 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-12-23 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-12-20 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-12-19 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-12-18 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-12-17 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-12-16 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-12-13 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-12-12 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-12-11 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-12-10 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-12-09 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-12-06 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-12-05 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-12-04 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-12-03 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-12-02 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-11-29 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-11-27 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-11-26 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-11-25 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-11-22 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-11-21 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-11-20 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-11-19 | $10.85 | $10.85 | $10.85 | $10.85 | $21.70 | 0 |
| 2019-11-18 | $4.34 | $4.34 | $4.34 | $4.34 | $8.68 | 0 |
| 2019-11-15 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2019-11-14 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2019-11-13 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2019-11-12 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2019-11-11 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2019-11-08 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2019-11-07 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2019-11-06 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2019-11-05 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2019-11-04 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2019-11-01 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 200 |
| 2019-10-31 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-30 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-29 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-28 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-25 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-24 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-23 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-22 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-21 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-18 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-17 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-16 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-15 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-14 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-11 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-10 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-09 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-08 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-07 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-04 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-03 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-02 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-10-01 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-30 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-27 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-26 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-25 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-24 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-23 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-20 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-19 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-18 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-17 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-16 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-13 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-12 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-11 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-10 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-09 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-06 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-05 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-04 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2019-09-03 | $5.68 | $6.12 | $5.68 | $6.12 | $30.60 | 40 |
| 2019-08-30 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-29 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-28 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-27 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-26 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-23 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-22 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-21 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-20 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-19 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-16 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-15 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-14 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-13 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-12 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-09 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-08 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-07 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-06 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-05 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-02 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-08-01 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-07-31 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-07-30 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-07-29 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-07-26 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-07-25 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-07-24 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 0 |
| 2019-07-23 | $6.25 | $6.25 | $6.25 | $6.25 | $31.25 | 200 |
| 2019-07-22 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-07-19 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-07-18 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-07-17 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-07-16 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-07-15 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-07-12 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-07-11 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-07-10 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-07-09 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-07-08 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-07-05 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-07-03 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-07-02 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-07-01 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-28 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-27 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-26 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-25 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-24 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-21 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-20 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-19 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-18 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-17 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-14 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-13 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-12 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-11 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-10 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-07 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-06 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-05 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-04 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-06-03 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-31 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-30 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-29 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-28 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-24 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-23 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-22 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-21 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-20 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-17 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-16 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-15 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-14 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-13 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-10 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-09 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-08 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-07 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-06 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-03 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-02 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-05-01 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-04-30 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-04-29 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-04-26 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-04-25 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-04-24 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-04-23 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-04-22 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-04-18 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-04-17 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-04-16 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-04-15 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-04-12 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-04-11 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-04-10 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-04-09 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 0 |
| 2019-04-08 | $6.20 | $6.20 | $6.20 | $6.20 | $31.00 | 20 |
| 2019-04-05 | $5.80 | $5.80 | $5.80 | $5.80 | $29.00 | 0 |
| 2019-04-04 | $5.80 | $5.80 | $5.80 | $5.80 | $29.00 | 0 |
| 2019-04-03 | $5.80 | $5.80 | $5.80 | $5.80 | $29.00 | 20 |
| 2019-04-02 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-04-01 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-29 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-28 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-27 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-26 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-25 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-22 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-21 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-20 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-19 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-18 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-15 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-14 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-13 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-12 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-11 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-08 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-07 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-06 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-05 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-04 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-03-01 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-02-28 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-02-27 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-02-26 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-02-25 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-02-22 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-02-21 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 0 |
| 2019-02-20 | $6.90 | $6.90 | $6.90 | $6.90 | $34.50 | 20 |
| 2019-02-19 | $6.40 | $6.40 | $6.40 | $6.40 | $32.00 | 0 |
| 2019-02-15 | $6.40 | $6.40 | $6.40 | $6.40 | $32.00 | 0 |
| 2019-02-14 | $6.40 | $6.40 | $6.40 | $6.40 | $32.00 | 0 |
| 2019-02-13 | $6.40 | $6.40 | $6.40 | $6.40 | $32.00 | 5 |
| 2019-02-12 | $6.40 | $6.40 | $6.40 | $6.40 | $32.00 | 0 |
| 2019-02-11 | $6.40 | $6.40 | $6.40 | $6.40 | $32.00 | 0 |
| 2019-02-08 | $6.40 | $6.40 | $6.40 | $6.40 | $32.00 | 0 |
| 2019-02-07 | $6.40 | $6.40 | $6.40 | $6.40 | $32.00 | 0 |
| 2019-02-06 | $6.40 | $6.40 | $6.40 | $6.40 | $32.00 | 0 |
| 2019-02-05 | $6.40 | $6.40 | $6.40 | $6.40 | $32.00 | 260 |
| 2019-02-04 | $7.00 | $7.00 | $7.00 | $7.00 | $35.00 | 0 |
| 2019-02-01 | $7.00 | $7.00 | $7.00 | $7.00 | $35.00 | 0 |
| 2019-01-31 | $7.00 | $7.00 | $7.00 | $7.00 | $35.00 | 0 |
| 2019-01-30 | $7.00 | $7.00 | $7.00 | $7.00 | $35.00 | 0 |
| 2019-01-29 | $7.00 | $7.00 | $7.00 | $7.00 | $35.00 | 0 |
| 2019-01-28 | $7.00 | $7.00 | $7.00 | $7.00 | $35.00 | 0 |
| 2019-01-25 | $7.00 | $7.00 | $7.00 | $7.00 | $35.00 | 0 |
| 2019-01-24 | $7.00 | $7.00 | $7.00 | $7.00 | $35.00 | 0 |
| 2019-01-23 | $7.00 | $7.00 | $7.00 | $7.00 | $35.00 | 0 |
| 2019-01-22 | $7.00 | $7.00 | $7.00 | $7.00 | $35.00 | 1,402 |
| 2019-01-18 | $7.34 | $7.34 | $7.34 | $7.34 | $36.70 | 0 |
| 2019-01-17 | $7.34 | $7.34 | $7.34 | $7.34 | $36.70 | 0 |
| 2019-01-16 | $7.34 | $7.34 | $7.34 | $7.34 | $36.70 | 0 |
| 2019-01-15 | $7.34 | $7.34 | $7.34 | $7.34 | $36.70 | 0 |
| 2019-01-14 | $7.34 | $7.34 | $7.34 | $7.34 | $36.70 | 262 |
| 2019-01-11 | $7.69 | $7.69 | $7.69 | $7.69 | $38.45 | 20 |
WISeKey International Holding Ltd (WKEY) News Headlines
Recent WISeKey International Holding Ltd (WKEY) News
Similar Companies to WISeKey International Holding Ltd (WKEY) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |