X Financial (XYF) Exchange: NYSE
Data as of May 2, 2025
$13.33 ($-0.65) -4.65%
X Financial - Daily Information
Click for more stock information on X Financial.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.09 |
| Previous Close | $13.33 |
| High | $14.45 |
| Low | $13.20 |
| Adjusted Open | $14.09 |
| Previous Adjusted Close | $13.33 |
| Adjusted High | $14.45 |
| Adjusted Low | $13.20 |
About X Financial (XYF)
X Financial (XYF) is a financial services business that has been providing customers with innovative products and services since its inception in 2000. The company is widely considered one of the fastest growing financial services companies in the United States, setting multiple records for transaction volume and revenue in recent years. X Financial offers credit cards, mortgages, home equity lines of credit, investments, and other related products. The company also provides services such as money transfer, online banking, and bill pay. X Financial is committed to making its products and services simple and easy to use, so customers can access the money they need quickly and conveniently. With its strong commitment to customer service, X Financial has earned its place as an industry leader, earning numerous awards for its customer service and overall performance in the financial services industry.
Invest in X Financial (XYF)
Historical Stock Data for X Financial (XYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $14.09 | $14.45 | $13.20 | $13.33 | $13.33 | 132,522 |
| 2025-04-30 | $13.86 | $14.15 | $13.13 | $13.98 | $13.98 | 66,894 |
| 2025-04-29 | $13.70 | $14.38 | $13.70 | $13.81 | $13.81 | 104,720 |
| 2025-04-28 | $13.93 | $13.93 | $13.26 | $13.50 | $13.50 | 71,391 |
| 2025-04-25 | $14.49 | $14.49 | $13.50 | $13.76 | $13.76 | 124,602 |
| 2025-04-24 | $13.65 | $14.46 | $13.51 | $14.37 | $14.37 | 134,716 |
| 2025-04-23 | $11.94 | $13.95 | $11.86 | $13.77 | $13.77 | 194,069 |
| 2025-04-22 | $11.36 | $11.84 | $11.26 | $11.64 | $11.64 | 95,853 |
| 2025-04-21 | $11.60 | $11.60 | $10.66 | $11.20 | $11.20 | 100,857 |
| 2025-04-17 | $11.72 | $11.97 | $11.57 | $11.74 | $11.74 | 35,552 |
| 2025-04-16 | $11.18 | $11.82 | $11.00 | $11.42 | $11.42 | 63,038 |
| 2025-04-15 | $11.49 | $12.10 | $11.30 | $11.47 | $11.47 | 99,357 |
| 2025-04-14 | $11.30 | $12.50 | $11.25 | $11.68 | $11.68 | 252,125 |
| 2025-04-11 | $12.30 | $12.64 | $10.30 | $10.77 | $10.77 | 406,744 |
| 2025-04-10 | $12.24 | $12.70 | $11.83 | $12.15 | $12.15 | 171,278 |
| 2025-04-09 | $12.01 | $12.40 | $11.11 | $12.40 | $12.40 | 409,066 |
| 2025-04-08 | $12.79 | $13.17 | $11.61 | $12.46 | $12.46 | 500,360 |
| 2025-04-07 | $11.78 | $13.47 | $11.36 | $12.01 | $12.01 | 470,692 |
| 2025-04-04 | $13.85 | $13.85 | $12.30 | $12.75 | $12.75 | 463,817 |
| 2025-04-03 | $14.69 | $15.60 | $14.21 | $15.40 | $15.40 | 642,822 |
| 2025-04-02 | $14.24 | $16.38 | $14.24 | $16.17 | $16.17 | 540,696 |
| 2025-04-01 | $14.36 | $14.85 | $14.20 | $14.20 | $14.20 | 313,070 |
| 2025-03-31 | $15.01 | $15.64 | $14.30 | $14.39 | $14.39 | 265,038 |
| 2025-03-28 | $15.74 | $16.20 | $14.57 | $15.90 | $15.90 | 456,594 |
| 2025-03-27 | $16.13 | $17.70 | $15.50 | $16.10 | $16.10 | 1,023,881 |
| 2025-03-26 | $13.10 | $15.49 | $12.92 | $15.31 | $15.31 | 502,022 |
| 2025-03-25 | $12.71 | $13.30 | $12.71 | $13.00 | $13.00 | 299,182 |
| 2025-03-24 | $13.90 | $13.93 | $12.80 | $13.00 | $13.00 | 351,085 |
| 2025-03-21 | $12.60 | $13.67 | $12.12 | $13.60 | $13.60 | 334,938 |
| 2025-03-20 | $14.29 | $14.29 | $12.00 | $12.61 | $12.61 | 632,588 |
| 2025-03-19 | $13.30 | $13.30 | $11.95 | $13.16 | $13.16 | 441,825 |
| 2025-03-18 | $13.40 | $13.42 | $12.90 | $13.09 | $13.09 | 195,407 |
| 2025-03-17 | $12.89 | $13.05 | $12.55 | $12.90 | $12.90 | 276,533 |
| 2025-03-14 | $11.82 | $12.70 | $11.68 | $12.49 | $12.49 | 307,569 |
| 2025-03-13 | $11.28 | $11.75 | $11.10 | $11.50 | $11.50 | 64,574 |
| 2025-03-12 | $10.78 | $11.33 | $10.69 | $11.26 | $11.26 | 42,376 |
| 2025-03-11 | $11.04 | $11.14 | $10.67 | $10.82 | $10.82 | 50,199 |
| 2025-03-10 | $11.38 | $11.49 | $10.58 | $10.78 | $10.78 | 91,706 |
| 2025-03-07 | $11.20 | $11.62 | $11.20 | $11.49 | $11.49 | 39,569 |
| 2025-03-06 | $11.65 | $11.90 | $11.00 | $11.05 | $11.05 | 73,526 |
| 2025-03-05 | $10.00 | $11.48 | $10.00 | $11.30 | $11.30 | 127,737 |
| 2025-03-04 | $10.00 | $10.17 | $9.83 | $9.91 | $9.91 | 34,668 |
| 2025-03-03 | $10.18 | $10.47 | $9.81 | $9.98 | $9.98 | 28,284 |
| 2025-02-28 | $10.12 | $10.42 | $9.99 | $10.14 | $10.14 | 46,680 |
| 2025-02-27 | $10.26 | $10.62 | $9.85 | $10.60 | $10.60 | 74,661 |
| 2025-02-26 | $9.90 | $10.60 | $9.90 | $10.34 | $10.34 | 54,603 |
| 2025-02-25 | $9.91 | $10.20 | $9.59 | $9.75 | $9.75 | 51,353 |
| 2025-02-24 | $10.61 | $10.79 | $9.34 | $9.80 | $9.80 | 157,646 |
| 2025-02-21 | $11.64 | $11.72 | $10.35 | $10.59 | $10.59 | 202,432 |
| 2025-02-20 | $11.31 | $12.37 | $10.37 | $11.05 | $11.05 | 293,379 |
| 2025-02-19 | $10.00 | $11.67 | $9.99 | $10.89 | $10.89 | 352,290 |
| 2025-02-18 | $9.17 | $10.68 | $9.02 | $9.52 | $9.52 | 276,600 |
| 2025-02-14 | $8.50 | $9.20 | $8.48 | $8.65 | $8.65 | 221,452 |
| 2025-02-13 | $8.49 | $8.50 | $8.41 | $8.46 | $8.46 | 75,027 |
| 2025-02-12 | $8.45 | $8.50 | $8.35 | $8.49 | $8.49 | 52,020 |
| 2025-02-11 | $8.29 | $8.36 | $8.25 | $8.33 | $8.33 | 21,046 |
| 2025-02-10 | $8.24 | $8.34 | $8.16 | $8.27 | $8.27 | 17,938 |
| 2025-02-07 | $8.42 | $8.45 | $8.12 | $8.18 | $8.18 | 29,399 |
| 2025-02-06 | $8.20 | $8.38 | $8.13 | $8.38 | $8.38 | 37,944 |
| 2025-02-05 | $7.99 | $8.29 | $7.99 | $8.20 | $8.20 | 6,143 |
| 2025-02-04 | $8.20 | $8.37 | $8.00 | $8.00 | $8.00 | 57,773 |
| 2025-02-03 | $8.01 | $8.19 | $7.80 | $8.14 | $8.14 | 18,891 |
| 2025-01-31 | $8.22 | $8.22 | $7.72 | $7.99 | $7.99 | 34,256 |
| 2025-01-30 | $8.06 | $8.20 | $7.99 | $8.20 | $8.20 | 45,176 |
| 2025-01-29 | $7.88 | $8.13 | $7.84 | $8.00 | $8.00 | 33,884 |
| 2025-01-28 | $8.07 | $8.07 | $7.83 | $7.90 | $7.90 | 22,069 |
| 2025-01-27 | $7.91 | $8.10 | $7.70 | $8.00 | $8.00 | 47,855 |
| 2025-01-24 | $7.56 | $7.97 | $7.56 | $7.91 | $7.91 | 58,899 |
| 2025-01-23 | $7.85 | $7.92 | $7.61 | $7.61 | $7.61 | 26,063 |
| 2025-01-22 | $7.71 | $7.95 | $7.57 | $7.94 | $7.94 | 23,803 |
| 2025-01-21 | $7.59 | $7.63 | $7.41 | $7.63 | $7.63 | 11,356 |
| 2025-01-17 | $7.22 | $7.57 | $7.22 | $7.43 | $7.43 | 23,294 |
| 2025-01-16 | $7.45 | $7.45 | $7.19 | $7.27 | $7.27 | 10,789 |
| 2025-01-15 | $7.27 | $7.65 | $7.15 | $7.38 | $7.38 | 17,880 |
| 2025-01-14 | $7.34 | $7.46 | $7.11 | $7.11 | $7.11 | 17,453 |
| 2025-01-13 | $7.25 | $7.50 | $7.05 | $7.25 | $7.25 | 23,322 |
| 2025-01-10 | $7.73 | $7.73 | $6.70 | $7.22 | $7.22 | 26,881 |
| 2025-01-08 | $7.55 | $7.79 | $7.55 | $7.69 | $7.69 | 16,097 |
| 2025-01-07 | $7.71 | $7.96 | $7.55 | $7.55 | $7.55 | 52,529 |
| 2025-01-06 | $8.31 | $8.43 | $7.84 | $7.84 | $7.84 | 31,108 |
| 2025-01-03 | $8.44 | $8.50 | $8.38 | $8.48 | $8.48 | 20,832 |
| 2025-01-02 | $8.40 | $8.50 | $8.21 | $8.41 | $8.41 | 47,723 |
| 2024-12-31 | $8.30 | $8.40 | $8.07 | $8.33 | $8.33 | 25,846 |
| 2024-12-30 | $8.44 | $8.44 | $8.06 | $8.16 | $8.16 | 31,882 |
| 2024-12-27 | $8.36 | $8.50 | $8.21 | $8.42 | $8.42 | 42,036 |
| 2024-12-26 | $8.07 | $8.30 | $7.92 | $8.26 | $8.26 | 16,195 |
| 2024-12-24 | $8.02 | $8.18 | $8.00 | $8.14 | $8.14 | 4,721 |
| 2024-12-23 | $7.76 | $8.14 | $7.75 | $8.13 | $8.13 | 16,657 |
| 2024-12-20 | $8.14 | $8.14 | $7.68 | $7.95 | $7.95 | 15,061 |
| 2024-12-19 | $8.05 | $8.17 | $7.63 | $7.97 | $7.97 | 24,842 |
| 2024-12-18 | $8.34 | $8.34 | $7.51 | $7.51 | $7.51 | 19,523 |
| 2024-12-17 | $8.38 | $8.39 | $8.03 | $8.22 | $8.22 | 18,768 |
| 2024-12-16 | $8.04 | $8.49 | $7.95 | $8.39 | $8.39 | 52,773 |
| 2024-12-13 | $8.13 | $8.18 | $7.64 | $8.04 | $8.04 | 29,405 |
| 2024-12-12 | $8.11 | $8.28 | $7.97 | $8.25 | $8.25 | 27,460 |
| 2024-12-11 | $8.10 | $8.28 | $7.82 | $8.21 | $8.21 | 21,655 |
| 2024-12-10 | $8.21 | $8.25 | $7.90 | $8.12 | $8.12 | 46,614 |
| 2024-12-09 | $7.50 | $8.35 | $7.50 | $8.30 | $8.30 | 132,619 |
| 2024-12-06 | $7.30 | $7.49 | $7.18 | $7.29 | $7.29 | 27,875 |
| 2024-12-05 | $7.00 | $7.31 | $7.00 | $7.30 | $7.30 | 11,565 |
| 2024-12-04 | $7.05 | $7.08 | $6.78 | $7.08 | $7.08 | 51,202 |
| 2024-12-03 | $7.04 | $7.15 | $6.91 | $7.10 | $7.10 | 54,125 |
| 2024-12-02 | $7.50 | $7.60 | $7.01 | $7.01 | $7.01 | 124,465 |
| 2024-11-29 | $7.58 | $7.79 | $7.21 | $7.58 | $7.58 | 54,789 |
| 2024-11-27 | $6.95 | $7.58 | $6.70 | $7.26 | $7.26 | 130,994 |
| 2024-11-26 | $6.45 | $6.95 | $6.45 | $6.95 | $6.95 | 38,993 |
| 2024-11-25 | $6.35 | $6.50 | $6.31 | $6.50 | $6.50 | 10,769 |
| 2024-11-22 | $6.20 | $6.33 | $6.20 | $6.30 | $6.30 | 11,016 |
| 2024-11-21 | $6.25 | $6.40 | $6.25 | $6.25 | $6.25 | 5,278 |
| 2024-11-20 | $6.19 | $6.25 | $6.15 | $6.25 | $6.25 | 19,695 |
| 2024-11-19 | $6.30 | $6.40 | $6.17 | $6.25 | $6.25 | 4,778 |
| 2024-11-18 | $6.21 | $6.24 | $6.08 | $6.22 | $6.22 | 9,298 |
| 2024-11-15 | $6.07 | $6.16 | $6.07 | $6.12 | $6.12 | 5,017 |
| 2024-11-14 | $6.04 | $6.23 | $6.04 | $6.11 | $6.11 | 11,454 |
| 2024-11-13 | $6.50 | $6.50 | $6.10 | $6.11 | $6.11 | 37,186 |
| 2024-11-12 | $6.29 | $6.49 | $6.29 | $6.44 | $6.44 | 8,262 |
| 2024-11-11 | $6.46 | $6.51 | $6.26 | $6.45 | $6.45 | 18,073 |
| 2024-11-08 | $6.61 | $6.68 | $6.35 | $6.45 | $6.45 | 12,886 |
| 2024-11-07 | $6.67 | $6.90 | $6.56 | $6.68 | $6.68 | 17,424 |
| 2024-11-06 | $6.79 | $6.79 | $6.44 | $6.70 | $6.70 | 13,944 |
| 2024-11-05 | $6.54 | $6.84 | $6.44 | $6.84 | $6.84 | 21,211 |
| 2024-11-04 | $6.57 | $6.65 | $6.41 | $6.61 | $6.61 | 15,782 |
| 2024-11-01 | $6.62 | $6.63 | $6.55 | $6.55 | $6.55 | 1,402 |
| 2024-10-31 | $6.48 | $6.48 | $6.38 | $6.40 | $6.40 | 19,879 |
| 2024-10-30 | $6.42 | $6.53 | $6.40 | $6.49 | $6.49 | 6,624 |
| 2024-10-29 | $6.71 | $6.82 | $6.40 | $6.56 | $6.56 | 23,575 |
| 2024-10-28 | $6.70 | $6.75 | $6.57 | $6.62 | $6.62 | 15,116 |
| 2024-10-25 | $6.69 | $6.92 | $6.61 | $6.70 | $6.70 | 8,400 |
| 2024-10-24 | $6.65 | $6.85 | $6.60 | $6.60 | $6.60 | 6,845 |
| 2024-10-23 | $6.72 | $6.93 | $6.63 | $6.73 | $6.73 | 19,435 |
| 2024-10-22 | $6.40 | $6.94 | $6.40 | $6.75 | $6.75 | 16,233 |
| 2024-10-21 | $6.52 | $6.60 | $6.25 | $6.40 | $6.40 | 13,104 |
| 2024-10-18 | $6.82 | $6.82 | $6.61 | $6.65 | $6.65 | 9,190 |
| 2024-10-17 | $6.93 | $6.95 | $6.24 | $6.49 | $6.49 | 94,438 |
| 2024-10-16 | $6.40 | $7.00 | $6.40 | $6.95 | $6.95 | 22,888 |
| 2024-10-15 | $6.61 | $6.61 | $6.24 | $6.36 | $6.36 | 61,256 |
| 2024-10-14 | $6.75 | $6.87 | $6.59 | $6.70 | $6.70 | 49,017 |
| 2024-10-11 | $6.86 | $7.00 | $6.79 | $6.86 | $6.86 | 49,196 |
| 2024-10-10 | $7.04 | $7.25 | $6.90 | $7.03 | $7.03 | 41,305 |
| 2024-10-09 | $7.22 | $7.45 | $6.91 | $7.26 | $7.26 | 74,526 |
| 2024-10-08 | $7.68 | $7.77 | $7.20 | $7.35 | $7.35 | 89,999 |
| 2024-10-07 | $7.80 | $8.35 | $7.37 | $8.23 | $8.23 | 226,820 |
| 2024-10-04 | $7.40 | $7.65 | $6.90 | $7.34 | $7.34 | 103,157 |
| 2024-10-03 | $6.50 | $7.30 | $6.20 | $6.99 | $6.99 | 123,610 |
| 2024-10-02 | $8.42 | $8.59 | $6.50 | $6.74 | $6.74 | 279,798 |
| 2024-10-01 | $6.80 | $7.40 | $6.74 | $7.39 | $7.39 | 180,479 |
| 2024-09-30 | $5.70 | $6.70 | $5.70 | $6.60 | $6.60 | 200,478 |
| 2024-09-27 | $5.65 | $5.74 | $5.49 | $5.67 | $5.67 | 63,047 |
| 2024-09-26 | $5.36 | $5.60 | $5.30 | $5.45 | $5.45 | 52,485 |
| 2024-09-25 | $5.29 | $5.35 | $5.23 | $5.35 | $5.35 | 13,087 |
| 2024-09-24 | $5.00 | $5.35 | $5.00 | $5.29 | $5.29 | 35,459 |
| 2024-09-23 | $4.95 | $5.00 | $4.85 | $4.85 | $4.85 | 10,190 |
| 2024-09-20 | $4.95 | $4.95 | $4.92 | $4.92 | $4.92 | 1,542 |
| 2024-09-19 | $4.81 | $4.98 | $4.77 | $4.80 | $4.80 | 6,940 |
| 2024-09-18 | $4.85 | $4.86 | $4.84 | $4.84 | $4.84 | 2,645 |
| 2024-09-17 | $4.95 | $4.99 | $4.76 | $4.99 | $4.99 | 9,885 |
| 2024-09-16 | $4.73 | $4.95 | $4.73 | $4.93 | $4.93 | 21,409 |
| 2024-09-13 | $4.63 | $4.73 | $4.63 | $4.72 | $4.72 | 14,641 |
| 2024-09-12 | $4.56 | $4.76 | $4.56 | $4.70 | $4.70 | 2,427 |
| 2024-09-11 | $4.53 | $4.71 | $4.53 | $4.67 | $4.67 | 6,740 |
| 2024-09-10 | $4.61 | $4.66 | $4.61 | $4.65 | $4.65 | 7,394 |
| 2024-09-09 | $4.68 | $4.77 | $4.51 | $4.61 | $4.61 | 15,834 |
| 2024-09-06 | $4.53 | $4.82 | $4.53 | $4.74 | $4.74 | 6,940 |
| 2024-09-05 | $4.51 | $4.63 | $4.51 | $4.61 | $4.61 | 6,038 |
| 2024-09-04 | $4.70 | $4.81 | $4.36 | $4.63 | $4.63 | 17,763 |
| 2024-09-03 | $4.89 | $4.95 | $4.84 | $4.85 | $4.68 | 27,666 |
| 2024-08-30 | $4.94 | $4.94 | $4.84 | $4.94 | $4.77 | 7,916 |
| 2024-08-29 | $4.85 | $4.90 | $4.76 | $4.90 | $4.73 | 21,181 |
| 2024-08-28 | $4.62 | $4.85 | $4.62 | $4.84 | $4.67 | 9,372 |
| 2024-08-27 | $4.62 | $4.74 | $4.62 | $4.65 | $4.49 | 3,931 |
| 2024-08-26 | $4.70 | $4.80 | $4.62 | $4.66 | $4.49 | 10,791 |
| 2024-08-23 | $4.87 | $4.87 | $4.58 | $4.68 | $4.51 | 5,695 |
| 2024-08-22 | $4.88 | $4.88 | $4.42 | $4.83 | $4.66 | 29,785 |
| 2024-08-21 | $4.41 | $4.50 | $4.41 | $4.45 | $4.29 | 5,656 |
| 2024-08-20 | $4.46 | $4.66 | $4.39 | $4.46 | $4.46 | 9,203 |
| 2024-08-19 | $4.37 | $4.37 | $4.35 | $4.36 | $4.36 | 2,115 |
| 2024-08-16 | $4.23 | $4.36 | $4.22 | $4.31 | $4.31 | 2,443 |
| 2024-08-15 | $4.25 | $4.28 | $4.23 | $4.28 | $4.28 | 988 |
| 2024-08-14 | $4.22 | $4.32 | $4.22 | $4.22 | $4.22 | 728 |
| 2024-08-13 | $4.33 | $4.33 | $4.05 | $4.33 | $4.33 | 4,054 |
| 2024-08-12 | $4.33 | $4.33 | $4.21 | $4.21 | $4.21 | 1,434 |
| 2024-08-09 | $4.35 | $4.35 | $4.21 | $4.30 | $4.30 | 2,806 |
| 2024-08-08 | $4.38 | $4.38 | $4.27 | $4.31 | $4.31 | 683 |
| 2024-08-07 | $4.15 | $4.32 | $4.15 | $4.32 | $4.32 | 622 |
| 2024-08-06 | $4.36 | $4.40 | $4.30 | $4.32 | $4.32 | 5,431 |
| 2024-08-05 | $4.26 | $4.28 | $3.78 | $4.20 | $4.20 | 13,080 |
| 2024-08-02 | $4.25 | $4.32 | $4.25 | $4.32 | $4.32 | 3,316 |
| 2024-08-01 | $4.33 | $4.35 | $4.25 | $4.34 | $4.34 | 1,920 |
| 2024-07-31 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 1,030 |
| 2024-07-30 | $4.25 | $4.39 | $4.20 | $4.39 | $4.39 | 2,952 |
| 2024-07-29 | $4.37 | $4.37 | $4.27 | $4.27 | $4.27 | 13,276 |
| 2024-07-26 | $4.33 | $4.39 | $4.33 | $4.37 | $4.37 | 4,144 |
| 2024-07-25 | $4.42 | $4.42 | $4.33 | $4.35 | $4.35 | 3,627 |
| 2024-07-24 | $4.38 | $4.43 | $4.38 | $4.43 | $4.43 | 2,843 |
| 2024-07-23 | $4.45 | $4.45 | $4.40 | $4.40 | $4.40 | 3,843 |
| 2024-07-22 | $4.40 | $4.44 | $4.40 | $4.44 | $4.44 | 751 |
| 2024-07-19 | $4.27 | $4.47 | $4.27 | $4.45 | $4.45 | 18,510 |
| 2024-07-18 | $4.37 | $4.38 | $4.26 | $4.32 | $4.32 | 6,532 |
| 2024-07-17 | $4.45 | $4.50 | $4.26 | $4.33 | $4.33 | 8,240 |
| 2024-07-16 | $4.44 | $4.48 | $4.40 | $4.46 | $4.46 | 35,289 |
| 2024-07-15 | $4.29 | $4.58 | $4.23 | $4.37 | $4.37 | 12,097 |
| 2024-07-12 | $4.43 | $4.43 | $4.23 | $4.32 | $4.32 | 2,884 |
| 2024-07-11 | $4.36 | $4.45 | $4.32 | $4.42 | $4.42 | 17,026 |
| 2024-07-10 | $4.26 | $4.38 | $4.26 | $4.36 | $4.36 | 46,360 |
| 2024-07-09 | $4.30 | $4.34 | $4.23 | $4.30 | $4.30 | 27,566 |
| 2024-07-08 | $4.27 | $4.30 | $4.25 | $4.27 | $4.27 | 31,829 |
| 2024-07-05 | $4.28 | $4.34 | $4.26 | $4.30 | $4.30 | 21,371 |
| 2024-07-03 | $4.29 | $4.33 | $4.28 | $4.29 | $4.29 | 35,077 |
| 2024-07-02 | $4.28 | $4.33 | $4.26 | $4.27 | $4.27 | 28,877 |
| 2024-07-01 | $4.32 | $4.35 | $4.28 | $4.29 | $4.29 | 13,234 |
| 2024-06-28 | $4.35 | $4.38 | $4.31 | $4.31 | $4.31 | 20,735 |
| 2024-06-27 | $4.38 | $4.39 | $4.33 | $4.36 | $4.36 | 24,952 |
| 2024-06-26 | $4.43 | $4.45 | $4.37 | $4.40 | $4.40 | 22,346 |
| 2024-06-25 | $4.34 | $4.42 | $4.34 | $4.40 | $4.40 | 10,669 |
| 2024-06-24 | $4.29 | $4.41 | $4.28 | $4.40 | $4.40 | 22,147 |
| 2024-06-21 | $4.38 | $4.38 | $4.25 | $4.29 | $4.29 | 21,215 |
| 2024-06-20 | $4.40 | $4.45 | $4.34 | $4.41 | $4.41 | 24,967 |
| 2024-06-18 | $4.34 | $4.45 | $4.34 | $4.45 | $4.45 | 30,586 |
| 2024-06-17 | $4.30 | $4.39 | $4.29 | $4.36 | $4.36 | 30,260 |
| 2024-06-14 | $4.25 | $4.30 | $4.25 | $4.30 | $4.30 | 17,398 |
| 2024-06-13 | $4.27 | $4.27 | $4.25 | $4.26 | $4.26 | 6,476 |
| 2024-06-12 | $4.23 | $4.26 | $4.23 | $4.23 | $4.23 | 2,913 |
| 2024-06-11 | $4.24 | $4.29 | $4.24 | $4.25 | $4.25 | 16,492 |
| 2024-06-10 | $4.23 | $4.31 | $4.23 | $4.31 | $4.31 | 3,641 |
| 2024-06-07 | $4.22 | $4.38 | $4.20 | $4.21 | $4.21 | 47,635 |
| 2024-06-06 | $4.39 | $4.39 | $4.20 | $4.25 | $4.25 | 40,009 |
| 2024-06-05 | $4.38 | $4.45 | $4.25 | $4.32 | $4.32 | 46,722 |
| 2024-06-04 | $4.05 | $4.29 | $4.05 | $4.21 | $4.21 | 62,830 |
| 2024-06-03 | $4.19 | $4.19 | $4.03 | $4.05 | $4.05 | 17,498 |
| 2024-05-31 | $3.98 | $4.17 | $3.98 | $4.15 | $4.15 | 58,989 |
| 2024-05-30 | $3.73 | $3.97 | $3.73 | $3.91 | $3.91 | 16,202 |
| 2024-05-29 | $3.70 | $3.82 | $3.70 | $3.73 | $3.73 | 15,216 |
| 2024-05-28 | $3.70 | $3.88 | $3.68 | $3.75 | $3.75 | 23,018 |
| 2024-05-24 | $3.70 | $3.88 | $3.68 | $3.77 | $3.77 | 24,230 |
| 2024-05-23 | $3.73 | $3.81 | $3.72 | $3.73 | $3.73 | 27,688 |
| 2024-05-22 | $3.82 | $3.89 | $3.82 | $3.89 | $3.89 | 2,360 |
| 2024-05-21 | $3.93 | $3.94 | $3.80 | $3.86 | $3.86 | 10,272 |
| 2024-05-20 | $3.97 | $3.99 | $3.80 | $3.80 | $3.80 | 22,421 |
| 2024-05-17 | $3.95 | $3.97 | $3.86 | $3.97 | $3.97 | 2,935 |
| 2024-05-16 | $3.92 | $3.95 | $3.86 | $3.90 | $3.90 | 2,070 |
| 2024-05-15 | $3.82 | $3.96 | $3.82 | $3.90 | $3.90 | 16,732 |
| 2024-05-14 | $3.90 | $3.95 | $3.88 | $3.89 | $3.89 | 9,312 |
| 2024-05-13 | $3.77 | $3.90 | $3.77 | $3.87 | $3.87 | 5,945 |
| 2024-05-10 | $3.85 | $3.88 | $3.70 | $3.80 | $3.80 | 10,268 |
| 2024-05-09 | $3.87 | $3.94 | $3.80 | $3.89 | $3.89 | 4,276 |
| 2024-05-08 | $3.99 | $3.99 | $3.92 | $3.92 | $3.76 | 5,040 |
| 2024-05-07 | $3.99 | $4.02 | $3.94 | $4.02 | $3.85 | 5,090 |
| 2024-05-06 | $3.87 | $3.98 | $3.87 | $3.95 | $3.95 | 7,274 |
| 2024-05-03 | $3.87 | $3.88 | $3.80 | $3.82 | $3.82 | 7,928 |
| 2024-05-02 | $3.79 | $4.00 | $3.79 | $3.91 | $3.91 | 21,901 |
| 2024-05-01 | $3.75 | $3.80 | $3.71 | $3.71 | $3.71 | 11,176 |
| 2024-04-30 | $4.00 | $4.00 | $3.71 | $3.86 | $3.86 | 10,257 |
| 2024-04-29 | $3.83 | $3.91 | $3.80 | $3.90 | $3.90 | 2,472 |
| 2024-04-26 | $3.86 | $3.99 | $3.82 | $3.85 | $3.85 | 12,997 |
| 2024-04-25 | $3.77 | $3.80 | $3.71 | $3.79 | $3.79 | 3,770 |
| 2024-04-24 | $3.78 | $3.86 | $3.78 | $3.83 | $3.83 | 5,376 |
| 2024-04-23 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 336 |
| 2024-04-22 | $3.74 | $3.95 | $3.71 | $3.90 | $3.90 | 5,989 |
| 2024-04-19 | $3.71 | $3.78 | $3.71 | $3.78 | $3.78 | 5,607 |
| 2024-04-18 | $3.83 | $3.85 | $3.74 | $3.78 | $3.78 | 4,964 |
| 2024-04-17 | $3.84 | $3.84 | $3.79 | $3.79 | $3.79 | 1,005 |
| 2024-04-16 | $3.89 | $3.90 | $3.70 | $3.82 | $3.82 | 13,656 |
| 2024-04-15 | $3.87 | $3.99 | $3.83 | $3.98 | $3.98 | 5,430 |
| 2024-04-12 | $3.90 | $4.06 | $3.72 | $3.79 | $3.79 | 5,477 |
| 2024-04-11 | $3.82 | $3.92 | $3.82 | $3.91 | $3.91 | 13,621 |
| 2024-04-10 | $3.72 | $3.83 | $3.72 | $3.80 | $3.80 | 2,881 |
| 2024-04-09 | $3.78 | $3.89 | $3.69 | $3.80 | $3.80 | 35,973 |
| 2024-04-08 | $3.74 | $4.34 | $3.73 | $3.96 | $3.96 | 31,611 |
| 2024-04-05 | $3.84 | $3.85 | $3.72 | $3.83 | $3.83 | 6,947 |
| 2024-04-04 | $3.83 | $3.86 | $3.83 | $3.84 | $3.84 | 2,560 |
| 2024-04-03 | $3.82 | $3.89 | $3.66 | $3.82 | $3.82 | 17,572 |
| 2024-04-02 | $3.86 | $3.95 | $3.80 | $3.84 | $3.84 | 10,151 |
| 2024-04-01 | $3.94 | $3.99 | $3.78 | $3.95 | $3.95 | 16,709 |
| 2024-03-28 | $3.56 | $3.94 | $3.48 | $3.86 | $3.86 | 86,677 |
| 2024-03-27 | $4.25 | $4.25 | $3.51 | $3.55 | $3.55 | 210,670 |
| 2024-03-26 | $4.64 | $4.67 | $4.55 | $4.61 | $4.61 | 32,158 |
| 2024-03-25 | $4.55 | $4.69 | $4.47 | $4.68 | $4.68 | 16,746 |
| 2024-03-22 | $4.36 | $4.63 | $4.36 | $4.55 | $4.55 | 27,836 |
| 2024-03-21 | $4.43 | $4.43 | $4.37 | $4.41 | $4.41 | 120,643 |
| 2024-03-20 | $4.42 | $4.50 | $4.36 | $4.37 | $4.37 | 17,424 |
| 2024-03-19 | $4.49 | $4.57 | $4.42 | $4.42 | $4.42 | 20,298 |
| 2024-03-18 | $4.28 | $4.52 | $4.28 | $4.47 | $4.47 | 33,844 |
| 2024-03-15 | $4.25 | $4.30 | $4.25 | $4.26 | $4.26 | 5,121 |
| 2024-03-14 | $4.26 | $4.31 | $4.18 | $4.25 | $4.25 | 7,039 |
| 2024-03-13 | $4.20 | $4.33 | $4.20 | $4.31 | $4.31 | 48,440 |
| 2024-03-12 | $4.23 | $4.28 | $4.15 | $4.19 | $4.19 | 32,197 |
| 2024-03-11 | $4.07 | $4.27 | $3.95 | $4.22 | $4.22 | 84,078 |
| 2024-03-08 | $4.18 | $4.28 | $4.11 | $4.20 | $4.20 | 26,948 |
| 2024-03-07 | $4.28 | $4.28 | $4.18 | $4.21 | $4.21 | 7,169 |
| 2024-03-06 | $4.17 | $4.28 | $4.11 | $4.24 | $4.24 | 53,329 |
| 2024-03-05 | $4.10 | $4.18 | $3.91 | $4.11 | $4.11 | 23,682 |
| 2024-03-04 | $4.25 | $4.25 | $4.14 | $4.17 | $4.17 | 14,137 |
| 2024-03-01 | $4.10 | $4.26 | $4.10 | $4.25 | $4.25 | 49,668 |
| 2024-02-29 | $4.00 | $4.14 | $4.00 | $4.10 | $4.10 | 12,048 |
| 2024-02-28 | $4.06 | $4.13 | $4.06 | $4.13 | $4.13 | 9,131 |
| 2024-02-27 | $4.05 | $4.15 | $4.05 | $4.15 | $4.15 | 9,640 |
| 2024-02-26 | $4.08 | $4.14 | $4.08 | $4.08 | $4.08 | 19,386 |
| 2024-02-23 | $4.15 | $4.18 | $4.10 | $4.14 | $4.14 | 6,370 |
| 2024-02-22 | $4.15 | $4.15 | $4.01 | $4.14 | $4.14 | 4,135 |
| 2024-02-21 | $4.02 | $4.14 | $4.02 | $4.09 | $4.09 | 5,700 |
| 2024-02-20 | $4.10 | $4.15 | $3.90 | $4.15 | $4.15 | 35,169 |
| 2024-02-16 | $4.00 | $4.08 | $3.99 | $4.07 | $4.07 | 17,919 |
| 2024-02-15 | $4.00 | $4.00 | $3.97 | $4.00 | $4.00 | 4,623 |
| 2024-02-14 | $3.96 | $4.00 | $3.95 | $3.99 | $3.99 | 8,723 |
| 2024-02-13 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 597 |
| 2024-02-12 | $3.93 | $4.00 | $3.93 | $4.00 | $4.00 | 5,576 |
| 2024-02-09 | $3.92 | $4.00 | $3.90 | $3.93 | $3.93 | 4,938 |
| 2024-02-08 | $3.96 | $4.00 | $3.85 | $4.00 | $4.00 | 12,528 |
| 2024-02-07 | $3.91 | $3.97 | $3.86 | $3.91 | $3.91 | 7,817 |
| 2024-02-06 | $4.00 | $4.05 | $3.95 | $4.00 | $4.00 | 13,427 |
| 2024-02-05 | $3.90 | $4.00 | $3.90 | $3.96 | $3.96 | 5,332 |
| 2024-02-02 | $3.90 | $3.97 | $3.85 | $3.85 | $3.85 | 3,955 |
| 2024-02-01 | $3.98 | $3.98 | $3.86 | $3.86 | $3.86 | 1,180 |
| 2024-01-31 | $3.92 | $3.99 | $3.90 | $3.90 | $3.90 | 1,543 |
| 2024-01-30 | $4.00 | $4.00 | $3.93 | $3.99 | $3.99 | 958 |
| 2024-01-29 | $4.00 | $4.00 | $3.87 | $3.99 | $3.99 | 3,128 |
| 2024-01-26 | $4.00 | $4.00 | $3.90 | $4.00 | $4.00 | 7,206 |
| 2024-01-25 | $4.05 | $4.05 | $3.98 | $3.99 | $3.99 | 6,059 |
| 2024-01-24 | $4.10 | $4.16 | $4.09 | $4.10 | $4.10 | 16,193 |
| 2024-01-23 | $4.01 | $4.09 | $4.01 | $4.09 | $4.09 | 1,601 |
| 2024-01-22 | $3.90 | $4.09 | $3.85 | $4.09 | $4.09 | 9,605 |
| 2024-01-19 | $4.04 | $4.04 | $3.99 | $3.99 | $3.99 | 581 |
| 2024-01-18 | $3.91 | $4.05 | $3.83 | $3.97 | $3.97 | 6,680 |
| 2024-01-17 | $4.02 | $4.02 | $3.80 | $3.97 | $3.97 | 5,614 |
| 2024-01-16 | $4.20 | $4.20 | $3.90 | $4.02 | $4.02 | 29,174 |
| 2024-01-12 | $4.21 | $4.25 | $4.15 | $4.21 | $4.21 | 5,519 |
| 2024-01-11 | $4.10 | $4.20 | $4.01 | $4.20 | $4.20 | 7,131 |
| 2024-01-10 | $4.12 | $4.17 | $4.10 | $4.17 | $4.17 | 9,126 |
| 2024-01-09 | $4.34 | $4.34 | $4.10 | $4.18 | $4.18 | 15,632 |
| 2024-01-08 | $4.08 | $4.35 | $4.08 | $4.32 | $4.32 | 16,133 |
| 2024-01-05 | $4.12 | $4.30 | $4.11 | $4.17 | $4.17 | 10,501 |
| 2024-01-04 | $4.00 | $4.27 | $4.00 | $4.27 | $4.27 | 17,285 |
| 2024-01-03 | $3.77 | $4.15 | $3.73 | $3.94 | $3.94 | 43,957 |
| 2024-01-02 | $3.73 | $3.82 | $3.68 | $3.77 | $3.77 | 2,598 |
| 2023-12-29 | $3.65 | $3.76 | $3.65 | $3.66 | $3.66 | 7,265 |
| 2023-12-28 | $3.63 | $3.79 | $3.63 | $3.69 | $3.69 | 7,888 |
| 2023-12-27 | $3.76 | $3.77 | $3.63 | $3.69 | $3.69 | 9,701 |
| 2023-12-26 | $3.71 | $3.85 | $3.69 | $3.74 | $3.74 | 9,383 |
| 2023-12-22 | $3.73 | $3.85 | $3.71 | $3.71 | $3.71 | 4,746 |
| 2023-12-21 | $3.79 | $3.80 | $3.71 | $3.72 | $3.72 | 4,024 |
| 2023-12-20 | $3.67 | $3.80 | $3.66 | $3.75 | $3.75 | 8,268 |
| 2023-12-19 | $3.73 | $3.88 | $3.67 | $3.67 | $3.67 | 17,464 |
| 2023-12-18 | $3.60 | $3.84 | $3.55 | $3.63 | $3.63 | 11,266 |
| 2023-12-15 | $3.81 | $3.98 | $3.48 | $3.50 | $3.50 | 51,897 |
| 2023-12-14 | $3.69 | $3.74 | $3.66 | $3.74 | $3.74 | 12,491 |
| 2023-12-13 | $3.58 | $3.74 | $3.55 | $3.61 | $3.61 | 16,017 |
| 2023-12-12 | $3.62 | $3.91 | $3.58 | $3.58 | $3.58 | 27,013 |
| 2023-12-11 | $3.82 | $3.87 | $3.74 | $3.75 | $3.75 | 21,077 |
| 2023-12-08 | $3.77 | $3.89 | $3.77 | $3.84 | $3.84 | 12,006 |
| 2023-12-07 | $3.74 | $3.86 | $3.72 | $3.85 | $3.85 | 18,017 |
| 2023-12-06 | $3.76 | $4.00 | $3.70 | $3.70 | $3.70 | 7,527 |
| 2023-12-05 | $3.93 | $3.98 | $3.73 | $3.75 | $3.75 | 15,692 |
| 2023-12-04 | $4.24 | $4.24 | $3.93 | $3.96 | $3.96 | 28,282 |
| 2023-12-01 | $4.33 | $4.33 | $4.20 | $4.33 | $4.33 | 7,743 |
| 2023-11-30 | $4.26 | $4.32 | $4.26 | $4.30 | $4.30 | 4,098 |
| 2023-11-29 | $4.23 | $4.35 | $4.22 | $4.27 | $4.27 | 18,899 |
| 2023-11-28 | $4.26 | $4.34 | $4.22 | $4.32 | $4.32 | 9,319 |
| 2023-11-27 | $4.30 | $4.30 | $4.22 | $4.22 | $4.22 | 3,597 |
| 2023-11-24 | $4.50 | $4.50 | $4.25 | $4.28 | $4.28 | 5,848 |
| 2023-11-22 | $4.39 | $4.44 | $4.22 | $4.39 | $4.39 | 20,213 |
| 2023-11-21 | $4.41 | $4.56 | $4.41 | $4.55 | $4.55 | 9,241 |
| 2023-11-20 | $4.20 | $4.44 | $4.20 | $4.42 | $4.42 | 9,675 |
| 2023-11-17 | $4.05 | $4.20 | $4.00 | $4.19 | $4.19 | 8,502 |
| 2023-11-16 | $4.09 | $4.09 | $4.02 | $4.02 | $4.02 | 3,136 |
| 2023-11-15 | $4.25 | $4.31 | $3.83 | $4.10 | $4.10 | 32,004 |
| 2023-11-14 | $4.55 | $4.67 | $4.27 | $4.29 | $4.29 | 14,953 |
| 2023-11-13 | $4.24 | $4.60 | $4.16 | $4.59 | $4.59 | 21,367 |
| 2023-11-10 | $4.20 | $4.25 | $4.14 | $4.25 | $4.25 | 4,152 |
| 2023-11-09 | $4.16 | $4.16 | $4.11 | $4.15 | $4.15 | 1,301 |
| 2023-11-08 | $4.20 | $4.22 | $4.10 | $4.16 | $4.16 | 15,881 |
| 2023-11-07 | $4.17 | $4.24 | $4.11 | $4.18 | $4.18 | 3,046 |
| 2023-11-06 | $4.10 | $4.15 | $4.08 | $4.08 | $4.08 | 2,889 |
| 2023-11-03 | $4.05 | $4.15 | $4.04 | $4.15 | $4.15 | 4,966 |
| 2023-11-02 | $4.01 | $4.04 | $3.97 | $4.03 | $4.03 | 1,393 |
| 2023-11-01 | $3.96 | $4.02 | $3.95 | $3.95 | $3.95 | 8,680 |
| 2023-10-31 | $4.05 | $4.07 | $3.96 | $4.02 | $4.02 | 12,063 |
| 2023-10-30 | $4.09 | $4.09 | $4.04 | $4.04 | $4.04 | 7,789 |
| 2023-10-27 | $4.00 | $4.15 | $3.95 | $4.07 | $4.07 | 18,603 |
| 2023-10-26 | $3.80 | $3.98 | $3.80 | $3.98 | $3.98 | 3,822 |
| 2023-10-25 | $3.62 | $3.93 | $3.62 | $3.92 | $3.92 | 8,548 |
| 2023-10-24 | $3.65 | $3.77 | $3.65 | $3.76 | $3.76 | 2,938 |
| 2023-10-23 | $3.75 | $3.90 | $3.60 | $3.89 | $3.89 | 14,271 |
| 2023-10-20 | $3.65 | $3.70 | $3.58 | $3.70 | $3.70 | 7,230 |
| 2023-10-19 | $3.61 | $3.75 | $3.53 | $3.54 | $3.54 | 9,906 |
| 2023-10-18 | $3.69 | $3.75 | $3.57 | $3.57 | $3.57 | 4,066 |
| 2023-10-17 | $3.64 | $3.71 | $3.59 | $3.68 | $3.68 | 3,955 |
| 2023-10-16 | $3.62 | $3.71 | $3.51 | $3.68 | $3.68 | 17,293 |
| 2023-10-13 | $3.53 | $3.67 | $3.51 | $3.54 | $3.54 | 2,947 |
| 2023-10-12 | $3.68 | $3.72 | $3.54 | $3.68 | $3.68 | 3,685 |
| 2023-10-11 | $3.58 | $3.73 | $3.56 | $3.70 | $3.70 | 2,388 |
| 2023-10-10 | $3.52 | $3.70 | $3.52 | $3.66 | $3.66 | 1,478 |
| 2023-10-09 | $3.85 | $3.85 | $3.41 | $3.53 | $3.53 | 44,321 |
| 2023-10-06 | $3.77 | $3.86 | $3.67 | $3.78 | $3.78 | 2,734 |
| 2023-10-05 | $3.62 | $3.65 | $3.60 | $3.65 | $3.65 | 2,015 |
| 2023-10-04 | $3.84 | $3.85 | $3.50 | $3.63 | $3.63 | 30,352 |
| 2023-10-03 | $3.80 | $3.92 | $3.80 | $3.89 | $3.89 | 3,108 |
| 2023-10-02 | $4.09 | $4.09 | $3.80 | $3.83 | $3.83 | 13,698 |
| 2023-09-29 | $4.10 | $4.15 | $3.90 | $4.09 | $4.09 | 18,653 |
| 2023-09-28 | $4.18 | $4.22 | $4.09 | $4.13 | $4.13 | 20,738 |
| 2023-09-27 | $4.10 | $4.20 | $4.10 | $4.20 | $4.20 | 17,599 |
| 2023-09-26 | $4.04 | $4.19 | $4.04 | $4.12 | $4.12 | 9,083 |
| 2023-09-25 | $4.19 | $4.26 | $4.11 | $4.13 | $4.13 | 9,727 |
| 2023-09-22 | $4.30 | $4.35 | $4.10 | $4.29 | $4.29 | 21,321 |
| 2023-09-21 | $4.07 | $4.27 | $3.96 | $4.27 | $4.27 | 5,830 |
| 2023-09-20 | $4.13 | $4.19 | $3.91 | $4.18 | $4.18 | 24,461 |
| 2023-09-19 | $4.30 | $4.30 | $4.16 | $4.18 | $4.18 | 7,335 |
| 2023-09-18 | $4.21 | $4.32 | $4.16 | $4.18 | $4.18 | 6,853 |
| 2023-09-15 | $4.35 | $4.43 | $4.17 | $4.40 | $4.40 | 47,385 |
| 2023-09-14 | $4.30 | $4.52 | $4.30 | $4.40 | $4.40 | 46,161 |
| 2023-09-13 | $4.27 | $4.40 | $4.27 | $4.32 | $4.32 | 13,451 |
| 2023-09-12 | $4.24 | $4.45 | $4.24 | $4.40 | $4.40 | 11,667 |
| 2023-09-11 | $4.26 | $4.48 | $4.26 | $4.45 | $4.45 | 77,851 |
| 2023-09-08 | $4.20 | $4.28 | $4.14 | $4.27 | $4.27 | 10,974 |
| 2023-09-07 | $4.35 | $4.35 | $4.18 | $4.29 | $4.29 | 39,515 |
| 2023-09-06 | $4.39 | $4.40 | $4.11 | $4.33 | $4.33 | 34,920 |
| 2023-09-05 | $4.45 | $4.45 | $4.12 | $4.30 | $4.30 | 77,406 |
| 2023-09-01 | $4.24 | $4.47 | $4.16 | $4.40 | $4.40 | 46,931 |
| 2023-08-31 | $4.48 | $4.48 | $4.19 | $4.30 | $4.30 | 63,463 |
| 2023-08-30 | $4.35 | $4.50 | $4.26 | $4.50 | $4.50 | 21,297 |
| 2023-08-29 | $4.68 | $4.68 | $4.32 | $4.47 | $4.47 | 15,325 |
| 2023-08-28 | $4.17 | $4.44 | $4.15 | $4.40 | $4.40 | 51,860 |
| 2023-08-25 | $3.76 | $4.07 | $3.76 | $4.07 | $4.07 | 7,623 |
| 2023-08-24 | $3.87 | $3.99 | $3.81 | $3.83 | $3.83 | 7,125 |
| 2023-08-23 | $3.91 | $4.07 | $3.89 | $4.06 | $4.06 | 10,532 |
| 2023-08-22 | $3.79 | $3.97 | $3.75 | $3.92 | $3.92 | 7,691 |
| 2023-08-21 | $3.67 | $3.84 | $3.67 | $3.78 | $3.78 | 12,744 |
| 2023-08-18 | $3.83 | $3.85 | $3.80 | $3.80 | $3.80 | 2,205 |
| 2023-08-17 | $3.86 | $4.13 | $3.53 | $3.96 | $3.96 | 10,151 |
| 2023-08-16 | $4.11 | $4.22 | $3.90 | $3.95 | $3.95 | 19,468 |
| 2023-08-15 | $4.23 | $4.44 | $4.10 | $4.13 | $4.13 | 22,424 |
| 2023-08-14 | $4.25 | $4.37 | $4.20 | $4.23 | $4.23 | 23,797 |
| 2023-08-11 | $4.67 | $4.67 | $4.30 | $4.38 | $4.38 | 5,837 |
| 2023-08-10 | $4.69 | $4.70 | $4.51 | $4.60 | $4.60 | 44,006 |
| 2023-08-09 | $4.89 | $4.89 | $4.60 | $4.61 | $4.61 | 11,698 |
| 2023-08-08 | $4.79 | $4.79 | $4.70 | $4.79 | $4.79 | 2,423 |
| 2023-08-07 | $4.60 | $4.94 | $4.60 | $4.72 | $4.72 | 37,193 |
| 2023-08-04 | $4.87 | $4.97 | $4.65 | $4.77 | $4.77 | 19,236 |
| 2023-08-03 | $4.86 | $4.90 | $4.72 | $4.88 | $4.88 | 36,493 |
| 2023-08-02 | $4.81 | $4.95 | $4.69 | $4.79 | $4.79 | 29,482 |
| 2023-08-01 | $5.00 | $5.00 | $4.73 | $4.81 | $4.81 | 15,366 |
| 2023-07-31 | $4.62 | $5.00 | $4.60 | $5.00 | $5.00 | 114,358 |
| 2023-07-28 | $4.46 | $4.65 | $4.44 | $4.62 | $4.62 | 33,402 |
| 2023-07-27 | $4.42 | $4.48 | $4.35 | $4.48 | $4.48 | 4,814 |
| 2023-07-26 | $4.42 | $4.48 | $4.36 | $4.48 | $4.48 | 2,636 |
| 2023-07-25 | $4.55 | $4.61 | $4.33 | $4.36 | $4.36 | 6,787 |
| 2023-07-24 | $4.41 | $4.49 | $4.28 | $4.49 | $4.49 | 9,598 |
| 2023-07-21 | $4.50 | $4.50 | $4.32 | $4.41 | $4.41 | 2,597 |
| 2023-07-20 | $4.45 | $4.48 | $4.30 | $4.41 | $4.41 | 12,252 |
| 2023-07-19 | $4.46 | $4.60 | $4.25 | $4.41 | $4.41 | 38,604 |
| 2023-07-18 | $4.45 | $4.50 | $4.41 | $4.46 | $4.46 | 12,917 |
| 2023-07-17 | $4.38 | $4.50 | $4.38 | $4.40 | $4.40 | 6,952 |
| 2023-07-14 | $4.40 | $4.50 | $4.22 | $4.48 | $4.48 | 24,056 |
| 2023-07-13 | $4.47 | $4.70 | $4.31 | $4.38 | $4.38 | 36,079 |
| 2023-07-12 | $4.31 | $4.47 | $4.29 | $4.47 | $4.47 | 7,674 |
| 2023-07-11 | $4.32 | $4.40 | $4.22 | $4.35 | $4.35 | 7,230 |
| 2023-07-10 | $4.35 | $4.35 | $4.11 | $4.17 | $4.17 | 12,069 |
| 2023-07-07 | $4.20 | $4.30 | $4.09 | $4.16 | $4.16 | 28,850 |
| 2023-07-06 | $4.40 | $4.48 | $4.25 | $4.28 | $4.28 | 47,873 |
| 2023-07-05 | $4.42 | $4.60 | $4.35 | $4.38 | $4.38 | 12,144 |
| 2023-07-03 | $4.35 | $4.50 | $4.35 | $4.42 | $4.42 | 17,219 |
| 2023-06-30 | $4.40 | $4.59 | $4.25 | $4.39 | $4.39 | 133,317 |
| 2023-06-29 | $4.56 | $4.68 | $4.41 | $4.42 | $4.42 | 48,675 |
| 2023-06-28 | $4.69 | $4.69 | $4.44 | $4.55 | $4.55 | 18,901 |
| 2023-06-27 | $4.54 | $4.75 | $4.41 | $4.60 | $4.60 | 42,606 |
| 2023-06-26 | $4.63 | $4.75 | $4.48 | $4.63 | $4.63 | 83,984 |
| 2023-06-23 | $4.58 | $4.83 | $4.40 | $4.71 | $4.71 | 47,663 |
| 2023-06-22 | $4.19 | $4.58 | $4.19 | $4.58 | $4.58 | 50,920 |
| 2023-06-21 | $4.19 | $4.45 | $4.12 | $4.24 | $4.24 | 57,683 |
| 2023-06-20 | $4.09 | $4.41 | $4.09 | $4.41 | $4.41 | 40,201 |
| 2023-06-16 | $4.19 | $4.19 | $4.02 | $4.16 | $4.16 | 66,388 |
| 2023-06-15 | $4.25 | $4.33 | $4.15 | $4.27 | $4.27 | 51,861 |
| 2023-06-14 | $4.10 | $4.41 | $4.10 | $4.34 | $4.34 | 124,508 |
| 2023-06-13 | $3.98 | $4.14 | $3.98 | $4.14 | $4.14 | 34,448 |
| 2023-06-12 | $4.05 | $4.14 | $3.89 | $3.98 | $3.98 | 29,577 |
| 2023-06-09 | $3.87 | $4.09 | $3.87 | $4.08 | $4.08 | 39,476 |
| 2023-06-08 | $4.02 | $4.05 | $3.88 | $4.04 | $4.04 | 23,705 |
| 2023-06-07 | $3.89 | $4.00 | $3.85 | $3.85 | $3.85 | 40,047 |
| 2023-06-06 | $3.73 | $4.09 | $3.72 | $3.98 | $3.98 | 92,742 |
| 2023-06-05 | $3.85 | $3.88 | $3.71 | $3.82 | $3.82 | 87,064 |
| 2023-06-02 | $3.71 | $3.85 | $3.64 | $3.85 | $3.85 | 117,051 |
| 2023-06-01 | $3.35 | $3.70 | $3.35 | $3.61 | $3.61 | 62,124 |
| 2023-05-31 | $3.60 | $3.60 | $3.35 | $3.35 | $3.35 | 81,400 |
| 2023-05-30 | $3.32 | $3.82 | $3.25 | $3.61 | $3.61 | 126,970 |
| 2023-05-26 | $3.21 | $3.44 | $3.21 | $3.30 | $3.30 | 114,255 |
| 2023-05-25 | $3.74 | $3.98 | $3.13 | $3.56 | $3.56 | 2,581,103 |
| 2023-05-24 | $3.20 | $3.20 | $3.07 | $3.10 | $3.10 | 57,450 |
| 2023-05-23 | $3.30 | $3.35 | $3.07 | $3.29 | $3.29 | 36,823 |
| 2023-05-22 | $3.16 | $3.35 | $3.16 | $3.26 | $3.26 | 44,583 |
| 2023-05-19 | $3.27 | $3.28 | $3.16 | $3.17 | $3.17 | 13,497 |
| 2023-05-18 | $3.20 | $3.33 | $3.20 | $3.32 | $3.32 | 2,590 |
| 2023-05-17 | $3.23 | $3.33 | $3.21 | $3.23 | $3.23 | 5,583 |
| 2023-05-16 | $3.34 | $3.39 | $3.20 | $3.29 | $3.29 | 2,867 |
| 2023-05-15 | $3.55 | $3.60 | $3.39 | $3.39 | $3.39 | 12,552 |
| 2023-05-12 | $3.42 | $3.44 | $3.29 | $3.38 | $3.38 | 6,594 |
| 2023-05-11 | $3.47 | $3.50 | $3.41 | $3.48 | $3.48 | 4,819 |
| 2023-05-10 | $3.48 | $3.48 | $3.33 | $3.42 | $3.42 | 18,901 |
| 2023-05-09 | $3.33 | $3.56 | $3.30 | $3.48 | $3.48 | 8,198 |
| 2023-05-08 | $3.36 | $3.62 | $3.27 | $3.41 | $3.41 | 19,301 |
| 2023-05-05 | $3.24 | $3.39 | $3.14 | $3.34 | $3.34 | 22,518 |
| 2023-05-04 | $3.45 | $3.49 | $3.04 | $3.04 | $3.04 | 43,707 |
| 2023-05-03 | $3.44 | $3.80 | $3.31 | $3.50 | $3.50 | 62,838 |
| 2023-05-02 | $3.28 | $3.57 | $3.10 | $3.34 | $3.34 | 71,934 |
| 2023-05-01 | $4.20 | $4.50 | $3.52 | $3.67 | $3.67 | 1,298,081 |
| 2023-04-28 | $3.16 | $3.58 | $3.15 | $3.48 | $3.48 | 63,338 |
| 2023-04-27 | $3.10 | $3.20 | $3.10 | $3.16 | $3.16 | 13,109 |
| 2023-04-26 | $3.15 | $3.21 | $3.05 | $3.20 | $3.20 | 21,039 |
| 2023-04-25 | $3.22 | $3.22 | $3.02 | $3.03 | $3.03 | 26,130 |
| 2023-04-24 | $3.31 | $3.36 | $3.10 | $3.12 | $3.12 | 16,571 |
| 2023-04-21 | $3.44 | $3.44 | $3.31 | $3.32 | $3.32 | 3,735 |
| 2023-04-20 | $3.27 | $3.38 | $3.26 | $3.38 | $3.38 | 2,453 |
| 2023-04-19 | $3.39 | $3.45 | $3.19 | $3.45 | $3.45 | 4,832 |
| 2023-04-18 | $3.50 | $3.50 | $3.30 | $3.41 | $3.41 | 11,496 |
| 2023-04-17 | $3.30 | $3.48 | $3.22 | $3.48 | $3.48 | 20,691 |
| 2023-04-14 | $3.10 | $3.26 | $3.10 | $3.15 | $3.15 | 5,083 |
| 2023-04-13 | $3.10 | $3.21 | $3.02 | $3.03 | $3.03 | 9,108 |
| 2023-04-12 | $3.11 | $3.21 | $3.11 | $3.20 | $3.20 | 4,158 |
| 2023-04-11 | $3.24 | $3.25 | $3.22 | $3.22 | $3.22 | 2,140 |
| 2023-04-10 | $3.10 | $3.30 | $3.08 | $3.20 | $3.20 | 15,383 |
| 2023-04-06 | $3.08 | $3.10 | $3.01 | $3.05 | $3.05 | 2,841 |
| 2023-04-05 | $2.95 | $3.00 | $2.95 | $3.00 | $3.00 | 745 |
| 2023-04-04 | $3.00 | $3.01 | $2.98 | $3.01 | $3.01 | 1,098 |
| 2023-04-03 | $3.23 | $3.33 | $2.90 | $2.90 | $2.90 | 13,030 |
| 2023-03-31 | $3.40 | $3.40 | $3.11 | $3.12 | $3.12 | 17,820 |
| 2023-03-30 | $2.98 | $3.40 | $2.98 | $3.27 | $3.27 | 33,644 |
| 2023-03-29 | $2.86 | $3.05 | $2.75 | $2.92 | $2.92 | 5,655 |
| 2023-03-28 | $2.79 | $2.85 | $2.67 | $2.75 | $2.75 | 12,034 |
| 2023-03-27 | $2.83 | $2.95 | $2.82 | $2.92 | $2.92 | 4,674 |
| 2023-03-24 | $2.97 | $3.01 | $2.92 | $2.92 | $2.92 | 3,119 |
| 2023-03-23 | $2.93 | $3.23 | $2.93 | $2.96 | $2.96 | 3,403 |
| 2023-03-22 | $2.94 | $2.97 | $2.94 | $2.96 | $2.96 | 10,085 |
| 2023-03-21 | $2.94 | $3.05 | $2.94 | $3.01 | $3.01 | 15,488 |
| 2023-03-20 | $2.96 | $2.96 | $2.91 | $2.91 | $2.91 | 2,678 |
| 2023-03-17 | $2.86 | $2.97 | $2.65 | $2.91 | $2.91 | 15,280 |
| 2023-03-16 | $3.00 | $3.00 | $2.82 | $2.82 | $2.82 | 3,310 |
| 2023-03-15 | $2.80 | $2.86 | $2.80 | $2.86 | $2.86 | 4,415 |
| 2023-03-14 | $2.66 | $3.00 | $2.66 | $2.87 | $2.87 | 19,894 |
| 2023-03-13 | $2.89 | $2.99 | $2.65 | $2.66 | $2.66 | 28,281 |
| 2023-03-10 | $3.06 | $3.06 | $2.85 | $2.85 | $2.85 | 63,213 |
| 2023-03-09 | $3.10 | $3.15 | $3.08 | $3.08 | $3.08 | 9,779 |
| 2023-03-08 | $3.10 | $3.20 | $3.10 | $3.10 | $3.10 | 2,590 |
| 2023-03-07 | $3.10 | $3.17 | $3.10 | $3.10 | $3.10 | 1,791 |
| 2023-03-06 | $3.17 | $3.20 | $3.17 | $3.20 | $3.20 | 4,775 |
| 2023-03-03 | $3.07 | $3.15 | $3.04 | $3.08 | $3.08 | 8,461 |
| 2023-03-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 269 |
| 2023-03-01 | $3.37 | $3.37 | $3.20 | $3.20 | $3.20 | 1,597 |
| 2023-02-28 | $3.29 | $3.45 | $3.20 | $3.20 | $3.20 | 7,683 |
| 2023-02-27 | $3.28 | $3.42 | $3.28 | $3.42 | $3.42 | 7,100 |
| 2023-02-24 | $3.20 | $3.29 | $3.10 | $3.20 | $3.20 | 3,356 |
| 2023-02-23 | $3.40 | $3.40 | $3.26 | $3.31 | $3.31 | 871 |
| 2023-02-22 | $3.32 | $3.35 | $3.29 | $3.31 | $3.31 | 2,111 |
| 2023-02-21 | $3.06 | $3.24 | $3.06 | $3.24 | $3.24 | 9,020 |
| 2023-02-17 | $3.33 | $3.37 | $3.30 | $3.37 | $3.37 | 1,044 |
| 2023-02-16 | $3.34 | $3.47 | $3.33 | $3.43 | $3.43 | 3,302 |
| 2023-02-15 | $3.33 | $3.50 | $3.33 | $3.50 | $3.50 | 1,439 |
| 2023-02-14 | $3.45 | $3.46 | $3.40 | $3.40 | $3.40 | 2,739 |
| 2023-02-13 | $3.60 | $3.60 | $3.48 | $3.50 | $3.50 | 3,863 |
| 2023-02-10 | $3.84 | $3.84 | $3.45 | $3.46 | $3.46 | 36,293 |
| 2023-02-09 | $3.50 | $3.73 | $3.50 | $3.71 | $3.71 | 24,343 |
| 2023-02-08 | $3.50 | $3.51 | $3.01 | $3.28 | $3.28 | 70,521 |
| 2023-02-07 | $3.51 | $3.68 | $3.51 | $3.51 | $3.51 | 21,465 |
| 2023-02-06 | $3.84 | $3.84 | $3.40 | $3.65 | $3.65 | 22,759 |
| 2023-02-03 | $3.91 | $4.04 | $3.89 | $3.93 | $3.93 | 7,402 |
| 2023-02-02 | $4.10 | $4.10 | $3.88 | $3.91 | $3.91 | 10,237 |
| 2023-02-01 | $3.89 | $4.13 | $3.85 | $4.12 | $4.12 | 54,356 |
| 2023-01-31 | $3.71 | $3.86 | $3.71 | $3.82 | $3.82 | 6,424 |
| 2023-01-30 | $3.88 | $3.88 | $3.71 | $3.77 | $3.77 | 14,472 |
| 2023-01-27 | $3.83 | $3.93 | $3.77 | $3.90 | $3.90 | 13,144 |
| 2023-01-26 | $3.84 | $3.88 | $3.73 | $3.83 | $3.83 | 19,007 |
| 2023-01-25 | $3.81 | $3.83 | $3.78 | $3.81 | $3.81 | 6,813 |
| 2023-01-24 | $3.57 | $3.86 | $3.55 | $3.80 | $3.80 | 11,740 |
| 2023-01-23 | $3.88 | $3.88 | $3.65 | $3.68 | $3.68 | 15,743 |
| 2023-01-20 | $3.68 | $3.83 | $3.57 | $3.77 | $3.77 | 34,237 |
| 2023-01-19 | $3.62 | $3.95 | $3.60 | $3.69 | $3.69 | 23,885 |
| 2023-01-18 | $3.62 | $3.66 | $3.40 | $3.52 | $3.52 | 25,393 |
| 2023-01-17 | $3.81 | $3.90 | $3.21 | $3.67 | $3.67 | 47,493 |
| 2023-01-13 | $3.93 | $4.20 | $3.91 | $3.93 | $3.93 | 57,115 |
| 2023-01-12 | $4.03 | $4.10 | $3.80 | $4.02 | $4.02 | 51,668 |
| 2023-01-11 | $4.08 | $4.08 | $3.88 | $4.07 | $4.07 | 25,028 |
| 2023-01-10 | $3.79 | $4.05 | $3.63 | $3.97 | $3.97 | 39,489 |
| 2023-01-09 | $3.84 | $4.15 | $3.67 | $3.89 | $3.89 | 85,407 |
| 2023-01-06 | $3.20 | $3.89 | $3.20 | $3.82 | $3.82 | 121,558 |
| 2023-01-05 | $3.09 | $3.37 | $3.09 | $3.20 | $3.20 | 13,887 |
| 2023-01-04 | $2.96 | $3.19 | $2.96 | $3.01 | $3.01 | 39,106 |
| 2023-01-03 | $3.00 | $3.08 | $2.87 | $2.98 | $2.98 | 29,411 |
| 2022-12-30 | $3.13 | $3.15 | $3.02 | $3.02 | $3.02 | 15,981 |
| 2022-12-29 | $3.03 | $3.16 | $3.01 | $3.04 | $3.04 | 19,249 |
| 2022-12-28 | $3.02 | $3.17 | $2.97 | $3.10 | $3.10 | 18,776 |
| 2022-12-27 | $2.94 | $3.10 | $2.94 | $3.02 | $3.02 | 26,939 |
| 2022-12-23 | $3.00 | $3.06 | $2.93 | $3.06 | $3.06 | 7,128 |
| 2022-12-22 | $3.05 | $3.07 | $2.88 | $2.93 | $2.93 | 20,174 |
| 2022-12-21 | $3.37 | $3.37 | $3.12 | $3.18 | $3.18 | 24,014 |
| 2022-12-20 | $2.79 | $3.45 | $2.76 | $3.37 | $3.37 | 182,105 |
| 2022-12-19 | $2.39 | $2.96 | $2.39 | $2.90 | $2.90 | 78,024 |
| 2022-12-16 | $2.15 | $2.48 | $2.15 | $2.41 | $2.41 | 45,620 |
| 2022-12-15 | $2.19 | $2.19 | $2.10 | $2.15 | $2.15 | 4,148 |
| 2022-12-14 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 280 |
| 2022-12-13 | $2.40 | $2.45 | $2.30 | $2.30 | $2.30 | 18,030 |
| 2022-12-12 | $2.31 | $2.48 | $2.18 | $2.37 | $2.37 | 56,745 |
| 2022-12-09 | $2.29 | $2.49 | $2.22 | $2.42 | $2.42 | 32,224 |
| 2022-12-08 | $2.25 | $2.30 | $2.18 | $2.28 | $2.28 | 9,725 |
| 2022-12-07 | $2.22 | $2.29 | $2.11 | $2.17 | $2.17 | 3,648 |
| 2022-12-06 | $2.26 | $2.30 | $2.22 | $2.26 | $2.26 | 6,664 |
| 2022-12-05 | $2.30 | $2.30 | $2.25 | $2.29 | $2.29 | 22,975 |
| 2022-12-02 | $2.19 | $2.28 | $2.19 | $2.28 | $2.28 | 3,391 |
| 2022-12-01 | $2.21 | $2.30 | $2.16 | $2.18 | $2.18 | 8,233 |
| 2022-11-30 | $2.16 | $2.20 | $2.04 | $2.20 | $2.20 | 42,141 |
| 2022-11-29 | $2.02 | $2.18 | $2.02 | $2.10 | $2.10 | 22,136 |
| 2022-11-28 | $2.04 | $2.15 | $2.03 | $2.03 | $2.03 | 9,339 |
| 2022-11-25 | $2.16 | $2.17 | $2.02 | $2.04 | $2.04 | 18,566 |
| 2022-11-23 | $2.15 | $2.20 | $2.12 | $2.17 | $2.17 | 6,147 |
| 2022-11-22 | $2.06 | $2.20 | $2.05 | $2.15 | $2.15 | 16,933 |
| 2022-11-21 | $2.36 | $2.36 | $2.00 | $2.01 | $2.01 | 35,721 |
| 2022-11-18 | $2.40 | $2.41 | $2.30 | $2.31 | $2.31 | 12,927 |
| 2022-11-17 | $2.54 | $2.54 | $2.46 | $2.52 | $2.52 | 14,536 |
| 2022-11-16 | $2.19 | $2.53 | $2.19 | $2.47 | $2.47 | 38,820 |
| 2022-11-15 | $2.27 | $2.54 | $2.09 | $2.20 | $2.20 | 140,841 |
| 2022-11-14 | $2.23 | $2.23 | $2.12 | $2.22 | $2.22 | 5,503 |
| 2022-11-11 | $2.00 | $2.25 | $1.93 | $2.18 | $2.18 | 18,455 |
| 2022-11-10 | $1.99 | $2.03 | $1.91 | $2.00 | $2.00 | 18,992 |
| 2022-11-09 | $1.95 | $1.95 | $1.86 | $1.91 | $1.91 | 2,825 |
| 2022-11-08 | $1.95 | $1.95 | $1.86 | $1.95 | $1.95 | 1,681 |
| 2022-11-07 | $1.92 | $1.96 | $1.86 | $1.90 | $1.90 | 12,255 |
| 2022-11-04 | $1.87 | $1.88 | $1.80 | $1.84 | $1.84 | 2,260 |
| 2022-11-03 | $1.77 | $1.80 | $1.76 | $1.80 | $1.80 | 4,180 |
| 2022-11-02 | $1.81 | $1.81 | $1.71 | $1.77 | $1.77 | 5,891 |
| 2022-11-01 | $1.62 | $1.76 | $1.62 | $1.76 | $1.76 | 19,942 |
| 2022-10-31 | $1.72 | $1.78 | $1.62 | $1.62 | $1.62 | 23,716 |
| 2022-10-28 | $1.79 | $1.80 | $1.70 | $1.72 | $1.72 | 35,277 |
| 2022-10-27 | $1.79 | $1.87 | $1.74 | $1.80 | $1.80 | 23,690 |
| 2022-10-26 | $1.83 | $1.89 | $1.80 | $1.89 | $1.89 | 6,248 |
| 2022-10-25 | $1.88 | $1.88 | $1.75 | $1.77 | $1.77 | 16,598 |
| 2022-10-24 | $1.97 | $1.97 | $1.72 | $1.72 | $1.72 | 14,898 |
| 2022-10-21 | $1.88 | $1.97 | $1.88 | $1.97 | $1.97 | 5,245 |
| 2022-10-20 | $1.90 | $1.90 | $1.84 | $1.89 | $1.89 | 4,740 |
| 2022-10-19 | $1.74 | $1.82 | $1.71 | $1.82 | $1.82 | 7,039 |
| 2022-10-18 | $1.88 | $1.89 | $1.67 | $1.72 | $1.72 | 25,198 |
| 2022-10-17 | $1.84 | $2.00 | $1.73 | $1.73 | $1.73 | 22,567 |
| 2022-10-14 | $1.95 | $1.95 | $1.72 | $1.88 | $1.88 | 14,890 |
| 2022-10-13 | $2.00 | $2.10 | $1.94 | $1.96 | $1.96 | 21,133 |
| 2022-10-12 | $2.04 | $2.05 | $1.95 | $2.00 | $2.00 | 7,193 |
| 2022-10-11 | $2.22 | $2.22 | $1.92 | $1.96 | $1.96 | 64,750 |
| 2022-10-10 | $2.30 | $2.37 | $2.19 | $2.31 | $2.31 | 6,257 |
| 2022-10-07 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 411 |
| 2022-10-06 | $2.22 | $2.39 | $2.21 | $2.37 | $2.37 | 3,676 |
| 2022-10-05 | $2.30 | $2.37 | $2.23 | $2.36 | $2.36 | 11,233 |
| 2022-10-04 | $2.29 | $2.38 | $2.23 | $2.34 | $2.34 | 6,178 |
| 2022-10-03 | $2.14 | $2.40 | $2.04 | $2.38 | $2.38 | 4,730 |
| 2022-09-30 | $2.39 | $2.39 | $2.23 | $2.23 | $2.23 | 5,514 |
| 2022-09-29 | $2.30 | $2.37 | $2.28 | $2.36 | $2.36 | 970 |
| 2022-09-28 | $2.18 | $2.40 | $2.18 | $2.39 | $2.39 | 6,811 |
| 2022-09-27 | $2.25 | $2.35 | $2.25 | $2.33 | $2.33 | 3,683 |
| 2022-09-26 | $2.19 | $2.33 | $2.18 | $2.33 | $2.33 | 4,667 |
| 2022-09-23 | $2.21 | $2.21 | $2.16 | $2.18 | $2.18 | 1,325 |
| 2022-09-22 | $2.21 | $2.31 | $2.07 | $2.12 | $2.12 | 4,457 |
| 2022-09-21 | $2.23 | $2.31 | $2.15 | $2.20 | $2.20 | 10,744 |
| 2022-09-20 | $2.20 | $2.37 | $2.02 | $2.33 | $2.33 | 26,778 |
| 2022-09-19 | $2.05 | $2.16 | $2.00 | $2.15 | $2.15 | 15,610 |
| 2022-09-16 | $2.12 | $2.29 | $2.00 | $2.00 | $2.00 | 38,325 |
| 2022-09-15 | $2.39 | $2.39 | $2.11 | $2.11 | $2.11 | 13,059 |
| 2022-09-14 | $2.39 | $2.44 | $2.25 | $2.31 | $2.31 | 16,049 |
| 2022-09-13 | $2.35 | $2.46 | $2.20 | $2.42 | $2.42 | 26,573 |
| 2022-09-12 | $2.48 | $2.48 | $2.31 | $2.38 | $2.38 | 1,300 |
| 2022-09-09 | $2.39 | $2.47 | $2.34 | $2.43 | $2.43 | 8,920 |
| 2022-09-08 | $2.41 | $2.42 | $2.20 | $2.34 | $2.34 | 16,905 |
| 2022-09-07 | $2.26 | $2.41 | $2.25 | $2.31 | $2.31 | 17,501 |
| 2022-09-06 | $2.41 | $2.59 | $2.20 | $2.36 | $2.36 | 39,513 |
| 2022-09-02 | $2.54 | $2.60 | $2.45 | $2.48 | $2.48 | 13,778 |
| 2022-09-01 | $2.60 | $2.71 | $2.56 | $2.61 | $2.61 | 30,736 |
| 2022-08-31 | $2.61 | $2.70 | $2.60 | $2.61 | $2.61 | 4,179 |
| 2022-08-30 | $2.73 | $2.73 | $2.66 | $2.68 | $2.68 | 11,982 |
| 2022-08-29 | $2.60 | $2.70 | $2.60 | $2.70 | $2.70 | 2,714 |
| 2022-08-26 | $2.72 | $2.74 | $2.71 | $2.71 | $2.71 | 4,931 |
| 2022-08-25 | $2.72 | $2.75 | $2.65 | $2.71 | $2.71 | 8,751 |
| 2022-08-24 | $2.75 | $2.80 | $2.61 | $2.64 | $2.64 | 22,730 |
| 2022-08-23 | $2.62 | $2.79 | $2.60 | $2.76 | $2.76 | 17,881 |
| 2022-08-22 | $2.67 | $2.76 | $2.67 | $2.76 | $2.76 | 622 |
| 2022-08-19 | $2.69 | $2.82 | $2.69 | $2.77 | $2.77 | 14,286 |
| 2022-08-18 | $2.64 | $2.80 | $2.64 | $2.77 | $2.77 | 4,193 |
| 2022-08-17 | $2.68 | $2.78 | $2.68 | $2.69 | $2.69 | 2,883 |
| 2022-08-16 | $2.85 | $2.85 | $2.68 | $2.79 | $2.79 | 10,167 |
| 2022-08-15 | $2.85 | $2.85 | $2.73 | $2.85 | $2.85 | 8,789 |
| 2022-08-12 | $2.67 | $2.85 | $2.67 | $2.84 | $2.84 | 11,445 |
| 2022-08-11 | $2.76 | $2.85 | $2.70 | $2.85 | $2.85 | 8,917 |
| 2022-08-10 | $2.70 | $2.83 | $2.63 | $2.72 | $2.72 | 13,330 |
| 2022-08-09 | $2.85 | $2.93 | $2.61 | $2.70 | $2.70 | 18,428 |
| 2022-08-08 | $2.99 | $2.99 | $2.89 | $2.96 | $2.96 | 16,171 |
| 2022-08-05 | $2.75 | $3.00 | $2.69 | $2.99 | $2.99 | 34,559 |
| 2022-08-04 | $2.78 | $2.88 | $2.77 | $2.88 | $2.88 | 5,976 |
| 2022-08-03 | $2.76 | $2.86 | $2.76 | $2.77 | $2.77 | 1,896 |
| 2022-08-02 | $2.76 | $2.88 | $2.67 | $2.67 | $2.67 | 15,212 |
| 2022-08-01 | $2.79 | $2.88 | $2.69 | $2.79 | $2.79 | 4,971 |
| 2022-07-29 | $2.81 | $2.81 | $2.71 | $2.80 | $2.80 | 3,505 |
| 2022-07-28 | $2.66 | $2.86 | $2.66 | $2.85 | $2.85 | 5,293 |
| 2022-07-27 | $2.80 | $2.88 | $2.73 | $2.73 | $2.73 | 6,135 |
| 2022-07-26 | $2.90 | $2.90 | $2.82 | $2.84 | $2.84 | 3,983 |
| 2022-07-25 | $2.81 | $2.90 | $2.79 | $2.90 | $2.90 | 2,176 |
| 2022-07-22 | $2.78 | $2.85 | $2.75 | $2.85 | $2.85 | 9,553 |
| 2022-07-21 | $2.61 | $2.85 | $2.61 | $2.77 | $2.77 | 10,935 |
| 2022-07-20 | $2.65 | $2.73 | $2.63 | $2.73 | $2.73 | 2,470 |
| 2022-07-19 | $2.69 | $2.70 | $2.64 | $2.64 | $2.64 | 12,827 |
| 2022-07-18 | $2.59 | $2.60 | $2.59 | $2.60 | $2.60 | 747 |
| 2022-07-15 | $2.58 | $2.69 | $2.55 | $2.59 | $2.59 | 15,471 |
| 2022-07-14 | $2.71 | $2.79 | $2.55 | $2.67 | $2.67 | 14,615 |
| 2022-07-13 | $2.70 | $2.78 | $2.62 | $2.78 | $2.78 | 22,288 |
| 2022-07-12 | $2.69 | $2.72 | $2.58 | $2.72 | $2.72 | 26,049 |
| 2022-07-11 | $2.67 | $2.69 | $2.67 | $2.69 | $2.69 | 1,764 |
| 2022-07-08 | $2.68 | $2.70 | $2.67 | $2.67 | $2.67 | 2,678 |
| 2022-07-07 | $2.66 | $2.73 | $2.66 | $2.72 | $2.72 | 3,427 |
| 2022-07-06 | $2.68 | $2.73 | $2.60 | $2.73 | $2.73 | 7,610 |
| 2022-07-05 | $2.67 | $2.69 | $2.58 | $2.69 | $2.69 | 2,221 |
| 2022-07-01 | $2.75 | $2.75 | $2.70 | $2.71 | $2.71 | 1,998 |
| 2022-06-30 | $2.68 | $2.72 | $2.67 | $2.68 | $2.68 | 2,391 |
| 2022-06-29 | $2.70 | $2.74 | $2.65 | $2.68 | $2.68 | 3,800 |
| 2022-06-28 | $2.70 | $2.75 | $2.56 | $2.71 | $2.71 | 22,219 |
| 2022-06-27 | $2.78 | $2.78 | $2.63 | $2.71 | $2.71 | 14,923 |
| 2022-06-24 | $2.65 | $2.79 | $2.59 | $2.78 | $2.78 | 34,008 |
| 2022-06-23 | $2.62 | $2.72 | $2.60 | $2.67 | $2.67 | 24,117 |
| 2022-06-22 | $2.57 | $2.73 | $2.57 | $2.73 | $2.73 | 5,974 |
| 2022-06-21 | $2.58 | $2.70 | $2.57 | $2.61 | $2.61 | 16,724 |
| 2022-06-17 | $2.67 | $2.71 | $2.55 | $2.60 | $2.60 | 22,727 |
| 2022-06-16 | $2.73 | $2.73 | $2.66 | $2.73 | $2.73 | 3,202 |
| 2022-06-15 | $2.79 | $2.79 | $2.70 | $2.75 | $2.75 | 19,512 |
| 2022-06-14 | $2.62 | $2.80 | $2.62 | $2.79 | $2.79 | 14,882 |
| 2022-06-13 | $2.78 | $2.81 | $2.69 | $2.70 | $2.70 | 8,506 |
| 2022-06-10 | $2.82 | $2.82 | $2.69 | $2.78 | $2.78 | 9,290 |
| 2022-06-09 | $2.85 | $2.89 | $2.75 | $2.88 | $2.88 | 26,729 |
| 2022-06-08 | $2.90 | $2.95 | $2.75 | $2.90 | $2.90 | 45,659 |
| 2022-06-07 | $2.80 | $2.95 | $2.76 | $2.89 | $2.89 | 24,225 |
| 2022-06-06 | $2.66 | $2.88 | $2.58 | $2.80 | $2.80 | 24,329 |
| 2022-06-03 | $2.63 | $2.79 | $2.63 | $2.73 | $2.73 | 6,538 |
| 2022-06-02 | $2.72 | $2.75 | $2.63 | $2.73 | $2.73 | 15,069 |
| 2022-06-01 | $2.71 | $2.78 | $2.62 | $2.70 | $2.70 | 33,175 |
| 2022-05-31 | $2.79 | $2.88 | $2.69 | $2.78 | $2.78 | 49,828 |
| 2022-05-27 | $2.67 | $2.88 | $2.67 | $2.80 | $2.80 | 32,126 |
| 2022-05-26 | $2.88 | $2.88 | $2.54 | $2.78 | $2.78 | 23,219 |
| 2022-05-25 | $2.87 | $2.94 | $2.76 | $2.82 | $2.82 | 30,494 |
| 2022-05-24 | $3.00 | $3.05 | $2.67 | $2.72 | $2.72 | 53,024 |
| 2022-05-23 | $2.67 | $2.83 | $2.65 | $2.83 | $2.83 | 10,647 |
| 2022-05-20 | $2.75 | $2.76 | $2.63 | $2.63 | $2.63 | 5,515 |
| 2022-05-19 | $2.79 | $2.81 | $2.67 | $2.73 | $2.73 | 2,480 |
| 2022-05-18 | $2.68 | $2.88 | $2.68 | $2.78 | $2.78 | 8,784 |
| 2022-05-17 | $2.70 | $2.79 | $2.62 | $2.79 | $2.79 | 32,065 |
| 2022-05-16 | $2.57 | $2.65 | $2.50 | $2.51 | $2.51 | 20,387 |
| 2022-05-13 | $2.47 | $2.54 | $2.46 | $2.54 | $2.54 | 13,985 |
| 2022-05-12 | $2.52 | $2.55 | $2.40 | $2.40 | $2.40 | 10,211 |
| 2022-05-11 | $2.48 | $2.53 | $2.45 | $2.53 | $2.53 | 26,359 |
| 2022-05-10 | $2.55 | $2.55 | $2.42 | $2.52 | $2.52 | 6,527 |
| 2022-05-09 | $2.66 | $2.66 | $2.41 | $2.49 | $2.49 | 15,705 |
| 2022-05-06 | $2.89 | $2.91 | $2.54 | $2.54 | $2.54 | 16,020 |
| 2022-05-05 | $2.89 | $2.95 | $2.86 | $2.94 | $2.94 | 4,946 |
| 2022-05-04 | $2.96 | $2.96 | $2.82 | $2.90 | $2.90 | 3,673 |
| 2022-05-03 | $2.98 | $2.98 | $2.87 | $2.95 | $2.95 | 13,081 |
| 2022-05-02 | $2.90 | $2.95 | $2.87 | $2.95 | $2.95 | 5,685 |
| 2022-04-29 | $2.90 | $2.98 | $2.76 | $2.95 | $2.95 | 23,723 |
| 2022-04-28 | $2.69 | $2.84 | $2.56 | $2.72 | $2.72 | 36,152 |
| 2022-04-27 | $2.65 | $2.74 | $2.51 | $2.74 | $2.74 | 9,224 |
| 2022-04-26 | $2.70 | $2.70 | $2.51 | $2.57 | $2.57 | 12,153 |
| 2022-04-25 | $2.55 | $2.80 | $2.46 | $2.70 | $2.70 | 11,121 |
| 2022-04-22 | $2.76 | $2.79 | $2.57 | $2.71 | $2.71 | 15,456 |
| 2022-04-21 | $2.66 | $2.69 | $2.59 | $2.62 | $2.62 | 6,362 |
| 2022-04-20 | $2.87 | $2.87 | $2.58 | $2.59 | $2.59 | 6,544 |
| 2022-04-19 | $2.79 | $2.85 | $2.64 | $2.84 | $2.84 | 16,911 |
| 2022-04-18 | $2.41 | $2.91 | $2.41 | $2.77 | $2.77 | 17,422 |
| 2022-04-14 | $2.59 | $2.64 | $2.50 | $2.50 | $2.50 | 39,354 |
| 2022-04-13 | $2.57 | $2.67 | $2.57 | $2.64 | $2.64 | 39,729 |
| 2022-04-12 | $2.78 | $2.87 | $2.48 | $2.58 | $2.58 | 24,292 |
| 2022-04-11 | $2.81 | $2.83 | $2.71 | $2.77 | $2.77 | 8,799 |
| 2022-04-08 | $2.70 | $2.94 | $2.59 | $2.82 | $2.82 | 68,830 |
| 2022-04-07 | $2.75 | $2.80 | $2.50 | $2.72 | $2.72 | 53,335 |
| 2022-04-06 | $2.72 | $2.96 | $2.69 | $2.69 | $2.69 | 86,076 |
| 2022-04-05 | $3.07 | $3.07 | $2.61 | $2.73 | $2.73 | 33,291 |
| 2022-04-04 | $2.89 | $3.02 | $2.80 | $2.99 | $2.99 | 57,457 |
| 2022-04-01 | $2.84 | $3.18 | $2.70 | $2.74 | $2.74 | 128,234 |
| 2022-03-31 | $2.75 | $2.92 | $2.74 | $2.76 | $2.76 | 14,499 |
| 2022-03-30 | $3.05 | $3.16 | $2.73 | $2.84 | $2.84 | 61,403 |
| 2022-03-29 | $2.86 | $3.06 | $2.86 | $3.02 | $3.02 | 22,031 |
| 2022-03-28 | $2.88 | $3.01 | $2.71 | $2.81 | $2.81 | 19,649 |
| 2022-03-25 | $2.84 | $3.03 | $2.73 | $2.77 | $2.77 | 16,987 |
| 2022-03-24 | $3.11 | $3.18 | $2.51 | $2.75 | $2.75 | 95,939 |
| 2022-03-23 | $2.83 | $3.06 | $2.77 | $3.00 | $3.00 | 18,993 |
| 2022-03-22 | $2.60 | $3.00 | $2.60 | $2.84 | $2.84 | 58,885 |
| 2022-03-21 | $2.45 | $2.74 | $2.34 | $2.60 | $2.60 | 45,013 |
| 2022-03-18 | $2.22 | $2.62 | $2.22 | $2.55 | $2.55 | 55,688 |
| 2022-03-17 | $2.29 | $2.38 | $2.04 | $2.28 | $2.28 | 42,442 |
| 2022-03-16 | $2.14 | $2.48 | $1.96 | $2.32 | $2.32 | 109,051 |
| 2022-03-15 | $2.11 | $2.11 | $1.84 | $1.94 | $1.94 | 38,059 |
| 2022-03-14 | $2.33 | $2.33 | $2.02 | $2.11 | $2.11 | 56,768 |
| 2022-03-11 | $2.99 | $2.99 | $2.41 | $2.61 | $2.61 | 28,238 |
| 2022-03-10 | $3.00 | $3.00 | $2.77 | $2.86 | $2.86 | 11,428 |
| 2022-03-09 | $2.92 | $2.98 | $2.85 | $2.85 | $2.85 | 9,252 |
| 2022-03-08 | $2.70 | $2.86 | $2.70 | $2.81 | $2.81 | 6,688 |
| 2022-03-07 | $2.89 | $2.93 | $2.66 | $2.89 | $2.89 | 36,223 |
| 2022-03-04 | $3.08 | $3.08 | $2.90 | $2.95 | $2.95 | 11,421 |
| 2022-03-03 | $3.09 | $3.09 | $2.95 | $3.01 | $3.01 | 14,729 |
| 2022-03-02 | $3.11 | $3.17 | $3.00 | $3.09 | $3.09 | 13,270 |
| 2022-03-01 | $3.32 | $3.40 | $3.06 | $3.17 | $3.17 | 10,703 |
| 2022-02-28 | $3.07 | $3.26 | $3.03 | $3.24 | $3.24 | 13,674 |
| 2022-02-25 | $2.89 | $3.16 | $2.89 | $3.11 | $3.11 | 8,531 |
| 2022-02-24 | $2.91 | $3.17 | $2.90 | $2.99 | $2.99 | 26,283 |
| 2022-02-23 | $3.04 | $3.27 | $2.96 | $3.21 | $3.21 | 5,008 |
| 2022-02-22 | $3.08 | $3.12 | $2.87 | $2.94 | $2.94 | 4,373 |
| 2022-02-18 | $3.32 | $3.37 | $3.10 | $3.24 | $3.24 | 16,177 |
| 2022-02-17 | $3.38 | $3.44 | $3.33 | $3.36 | $3.36 | 9,997 |
| 2022-02-16 | $3.36 | $3.41 | $3.21 | $3.38 | $3.38 | 21,469 |
| 2022-02-15 | $3.22 | $3.44 | $3.22 | $3.39 | $3.39 | 12,036 |
| 2022-02-14 | $3.38 | $3.39 | $3.21 | $3.29 | $3.29 | 19,054 |
| 2022-02-11 | $3.41 | $3.41 | $3.30 | $3.36 | $3.36 | 5,399 |
| 2022-02-10 | $3.20 | $3.44 | $3.20 | $3.39 | $3.39 | 29,295 |
| 2022-02-09 | $3.29 | $3.44 | $3.26 | $3.28 | $3.28 | 5,219 |
| 2022-02-08 | $3.35 | $3.35 | $3.27 | $3.30 | $3.30 | 4,977 |
| 2022-02-07 | $3.25 | $3.39 | $3.14 | $3.35 | $3.35 | 25,154 |
| 2022-02-04 | $3.25 | $3.31 | $3.14 | $3.29 | $3.29 | 10,251 |
| 2022-02-03 | $3.22 | $3.23 | $3.12 | $3.18 | $3.18 | 10,642 |
| 2022-02-02 | $3.30 | $3.40 | $3.12 | $3.17 | $3.17 | 30,044 |
| 2022-02-01 | $2.99 | $3.39 | $2.95 | $3.33 | $3.33 | 64,777 |
| 2022-01-31 | $2.67 | $3.14 | $2.67 | $3.09 | $3.09 | 26,319 |
| 2022-01-28 | $2.86 | $2.86 | $2.67 | $2.72 | $2.72 | 12,594 |
| 2022-01-27 | $2.94 | $2.94 | $2.68 | $2.74 | $2.74 | 11,348 |
| 2022-01-26 | $3.11 | $3.11 | $2.89 | $2.99 | $2.99 | 14,260 |
| 2022-01-25 | $2.91 | $2.98 | $2.83 | $2.98 | $2.98 | 4,752 |
| 2022-01-24 | $2.99 | $3.00 | $2.70 | $2.83 | $2.83 | 51,672 |
| 2022-01-21 | $2.97 | $3.10 | $2.86 | $3.04 | $3.04 | 31,913 |
| 2022-01-20 | $3.00 | $3.18 | $3.00 | $3.04 | $3.04 | 32,555 |
| 2022-01-19 | $3.04 | $3.16 | $2.80 | $2.83 | $2.83 | 41,403 |
| 2022-01-18 | $2.98 | $3.11 | $2.98 | $3.07 | $3.07 | 17,385 |
| 2022-01-14 | $3.06 | $3.08 | $2.91 | $3.08 | $3.08 | 29,249 |
| 2022-01-13 | $2.95 | $3.07 | $2.94 | $3.04 | $3.04 | 11,018 |
| 2022-01-12 | $3.06 | $3.09 | $2.94 | $3.00 | $3.00 | 70,037 |
| 2022-01-11 | $3.04 | $3.17 | $2.98 | $3.04 | $3.04 | 72,197 |
| 2022-01-10 | $3.01 | $3.17 | $2.88 | $3.15 | $3.15 | 24,991 |
| 2022-01-07 | $3.02 | $3.13 | $3.00 | $3.09 | $3.09 | 26,700 |
| 2022-01-06 | $2.98 | $3.08 | $2.91 | $3.02 | $3.02 | 33,901 |
| 2022-01-05 | $3.06 | $3.14 | $3.01 | $3.01 | $3.01 | 18,863 |
| 2022-01-04 | $3.14 | $3.21 | $3.05 | $3.05 | $3.05 | 9,048 |
| 2022-01-03 | $3.05 | $3.18 | $3.00 | $3.13 | $3.13 | 18,187 |
| 2021-12-31 | $3.06 | $3.20 | $3.01 | $3.01 | $3.01 | 64,562 |
| 2021-12-30 | $3.20 | $3.27 | $3.12 | $3.12 | $3.12 | 74,289 |
| 2021-12-29 | $3.39 | $3.58 | $3.12 | $3.15 | $3.15 | 193,449 |
| 2021-12-28 | $3.42 | $3.50 | $3.31 | $3.39 | $3.39 | 5,646 |
| 2021-12-27 | $3.31 | $3.50 | $3.31 | $3.50 | $3.50 | 25,146 |
| 2021-12-23 | $3.56 | $3.60 | $3.33 | $3.36 | $3.36 | 18,439 |
| 2021-12-22 | $3.48 | $3.64 | $3.41 | $3.58 | $3.58 | 8,806 |
| 2021-12-21 | $3.29 | $3.50 | $3.25 | $3.46 | $3.46 | 51,214 |
| 2021-12-20 | $3.46 | $3.46 | $3.12 | $3.15 | $3.15 | 15,361 |
| 2021-12-17 | $3.16 | $3.50 | $3.01 | $3.50 | $3.50 | 9,806 |
| 2021-12-16 | $3.19 | $3.30 | $3.18 | $3.21 | $3.21 | 15,160 |
| 2021-12-15 | $3.13 | $3.19 | $2.94 | $3.17 | $3.17 | 45,214 |
| 2021-12-14 | $3.25 | $3.30 | $3.15 | $3.17 | $3.17 | 24,076 |
| 2021-12-13 | $3.68 | $3.68 | $3.25 | $3.27 | $3.27 | 48,868 |
| 2021-12-10 | $3.63 | $3.81 | $3.57 | $3.66 | $3.66 | 148,440 |
| 2021-12-09 | $3.86 | $3.96 | $3.61 | $3.66 | $3.66 | 42,020 |
| 2021-12-08 | $3.97 | $4.03 | $3.73 | $3.90 | $3.90 | 48,639 |
| 2021-12-07 | $3.44 | $4.04 | $3.32 | $3.97 | $3.97 | 105,948 |
| 2021-12-06 | $3.42 | $3.48 | $3.25 | $3.37 | $3.37 | 29,684 |
| 2021-12-03 | $3.59 | $3.59 | $3.20 | $3.43 | $3.43 | 84,673 |
| 2021-12-02 | $3.89 | $4.01 | $3.50 | $3.76 | $3.76 | 84,509 |
| 2021-12-01 | $4.20 | $4.32 | $3.81 | $3.89 | $3.89 | 41,546 |
| 2021-11-30 | $4.26 | $4.30 | $4.12 | $4.21 | $4.21 | 21,672 |
| 2021-11-29 | $4.19 | $4.34 | $4.15 | $4.30 | $4.30 | 47,548 |
| 2021-11-26 | $4.11 | $4.24 | $4.09 | $4.17 | $4.17 | 35,290 |
| 2021-11-24 | $4.39 | $4.54 | $4.25 | $4.51 | $4.51 | 55,781 |
| 2021-11-23 | $4.73 | $4.84 | $4.30 | $4.54 | $4.54 | 111,473 |
| 2021-11-22 | $4.56 | $4.79 | $4.50 | $4.75 | $4.75 | 134,745 |
| 2021-11-19 | $4.63 | $4.75 | $4.50 | $4.56 | $4.56 | 30,474 |
| 2021-11-18 | $4.80 | $4.80 | $4.47 | $4.69 | $4.69 | 29,357 |
| 2021-11-17 | $4.76 | $4.86 | $4.68 | $4.83 | $4.83 | 38,608 |
| 2021-11-16 | $4.83 | $4.85 | $4.62 | $4.81 | $4.81 | 24,881 |
| 2021-11-15 | $5.02 | $5.06 | $4.53 | $4.72 | $4.72 | 73,548 |
| 2021-11-12 | $4.70 | $4.99 | $4.70 | $4.97 | $4.97 | 35,977 |
| 2021-11-11 | $4.64 | $4.90 | $4.57 | $4.66 | $4.66 | 41,793 |
| 2021-11-10 | $4.53 | $4.82 | $4.50 | $4.54 | $4.54 | 32,634 |
| 2021-11-09 | $4.62 | $4.62 | $4.40 | $4.48 | $4.48 | 60,800 |
| 2021-11-08 | $4.62 | $4.72 | $4.45 | $4.58 | $4.58 | 50,749 |
| 2021-11-05 | $4.59 | $4.72 | $4.54 | $4.58 | $4.58 | 25,419 |
| 2021-11-04 | $4.84 | $4.88 | $4.54 | $4.63 | $4.63 | 85,305 |
| 2021-11-03 | $4.81 | $4.95 | $4.79 | $4.82 | $4.82 | 45,051 |
| 2021-11-02 | $4.78 | $4.82 | $4.54 | $4.79 | $4.79 | 51,352 |
| 2021-11-01 | $4.39 | $4.94 | $4.39 | $4.82 | $4.82 | 81,265 |
| 2021-10-29 | $4.57 | $4.70 | $4.38 | $4.48 | $4.48 | 125,003 |
| 2021-10-28 | $4.49 | $4.72 | $4.49 | $4.62 | $4.62 | 77,128 |
| 2021-10-27 | $4.56 | $4.67 | $4.50 | $4.50 | $4.50 | 72,280 |
| 2021-10-26 | $5.00 | $5.06 | $4.50 | $4.55 | $4.55 | 197,308 |
| 2021-10-25 | $5.02 | $5.34 | $5.00 | $5.03 | $5.03 | 190,725 |
| 2021-10-22 | $5.80 | $5.80 | $4.70 | $5.05 | $5.05 | 628,366 |
| 2021-10-21 | $6.57 | $7.30 | $5.50 | $6.09 | $6.09 | 2,343,823 |
| 2021-10-20 | $5.11 | $6.59 | $5.10 | $6.46 | $6.46 | 2,550,201 |
| 2021-10-19 | $4.67 | $5.10 | $4.53 | $4.98 | $4.98 | 277,544 |
| 2021-10-18 | $4.22 | $4.55 | $4.22 | $4.49 | $4.49 | 80,026 |
| 2021-10-15 | $4.29 | $4.43 | $4.18 | $4.32 | $4.32 | 37,472 |
| 2021-10-14 | $4.51 | $4.54 | $4.15 | $4.29 | $4.29 | 64,716 |
| 2021-10-13 | $4.22 | $4.49 | $4.22 | $4.40 | $4.40 | 22,315 |
| 2021-10-12 | $4.31 | $4.45 | $4.19 | $4.23 | $4.23 | 29,032 |
| 2021-10-11 | $4.48 | $4.50 | $4.18 | $4.41 | $4.41 | 35,082 |
| 2021-10-08 | $4.33 | $4.63 | $4.28 | $4.42 | $4.42 | 80,368 |
| 2021-10-07 | $4.26 | $4.44 | $4.14 | $4.33 | $4.33 | 121,592 |
| 2021-10-06 | $4.02 | $4.17 | $3.90 | $4.10 | $4.10 | 29,476 |
| 2021-10-05 | $3.92 | $4.23 | $3.92 | $4.03 | $4.03 | 32,726 |
| 2021-10-04 | $4.14 | $4.14 | $3.90 | $3.98 | $3.98 | 27,967 |
| 2021-10-01 | $4.27 | $4.27 | $4.04 | $4.14 | $4.14 | 11,824 |
| 2021-09-30 | $3.97 | $4.28 | $3.97 | $4.15 | $4.15 | 46,562 |
| 2021-09-29 | $4.14 | $4.24 | $3.96 | $4.02 | $4.02 | 82,397 |
| 2021-09-28 | $4.23 | $4.38 | $4.15 | $4.20 | $4.20 | 44,372 |
| 2021-09-27 | $4.27 | $4.45 | $4.13 | $4.29 | $4.29 | 83,413 |
| 2021-09-24 | $4.23 | $4.47 | $4.13 | $4.27 | $4.27 | 22,194 |
| 2021-09-23 | $4.38 | $4.41 | $4.20 | $4.28 | $4.28 | 31,929 |
| 2021-09-22 | $4.29 | $4.44 | $4.26 | $4.27 | $4.27 | 27,331 |
| 2021-09-21 | $4.09 | $4.41 | $4.04 | $4.31 | $4.31 | 31,721 |
| 2021-09-20 | $4.39 | $4.47 | $4.05 | $4.10 | $4.10 | 63,646 |
| 2021-09-17 | $4.02 | $4.80 | $3.89 | $4.80 | $4.80 | 176,501 |
| 2021-09-16 | $3.77 | $4.13 | $3.67 | $3.95 | $3.95 | 123,094 |
| 2021-09-15 | $4.28 | $4.28 | $4.06 | $4.08 | $4.08 | 42,226 |
| 2021-09-14 | $4.19 | $4.60 | $4.11 | $4.25 | $4.25 | 134,408 |
| 2021-09-13 | $4.30 | $4.38 | $4.06 | $4.25 | $4.25 | 47,083 |
| 2021-09-10 | $4.37 | $4.44 | $4.24 | $4.32 | $4.32 | 68,882 |
| 2021-09-09 | $4.40 | $4.47 | $4.25 | $4.35 | $4.35 | 96,857 |
| 2021-09-08 | $4.64 | $4.64 | $4.35 | $4.37 | $4.37 | 144,366 |
| 2021-09-07 | $4.87 | $4.99 | $4.58 | $4.67 | $4.67 | 93,954 |
| 2021-09-03 | $5.11 | $5.14 | $4.50 | $4.73 | $4.73 | 288,391 |
| 2021-09-02 | $5.07 | $5.28 | $5.04 | $5.04 | $5.04 | 71,788 |
| 2021-09-01 | $4.86 | $5.24 | $4.77 | $5.08 | $5.08 | 213,876 |
| 2021-08-31 | $4.78 | $4.95 | $4.70 | $4.87 | $4.87 | 144,935 |
| 2021-08-30 | $4.92 | $4.92 | $4.70 | $4.78 | $4.78 | 186,837 |
| 2021-08-27 | $5.09 | $5.09 | $4.72 | $4.78 | $4.78 | 170,515 |
| 2021-08-26 | $5.34 | $5.36 | $4.90 | $4.97 | $4.97 | 168,758 |
| 2021-08-25 | $5.49 | $5.60 | $5.21 | $5.33 | $5.33 | 97,122 |
| 2021-08-24 | $5.17 | $5.68 | $5.11 | $5.51 | $5.51 | 181,365 |
| 2021-08-23 | $5.41 | $5.51 | $5.00 | $5.08 | $5.08 | 188,986 |
| 2021-08-20 | $4.98 | $5.40 | $4.98 | $5.34 | $5.34 | 211,887 |
| 2021-08-19 | $4.76 | $4.94 | $4.66 | $4.83 | $4.83 | 108,029 |
| 2021-08-18 | $5.09 | $5.25 | $4.45 | $4.92 | $4.92 | 703,335 |
| 2021-08-17 | $4.39 | $5.50 | $4.28 | $5.20 | $5.20 | 797,999 |
| 2021-08-16 | $5.72 | $5.72 | $4.37 | $4.48 | $4.48 | 572,038 |
| 2021-08-13 | $6.41 | $6.44 | $5.70 | $5.74 | $5.74 | 138,777 |
| 2021-08-12 | $6.41 | $6.60 | $5.81 | $6.29 | $6.29 | 215,123 |
| 2021-08-11 | $6.74 | $6.79 | $6.48 | $6.61 | $6.61 | 88,769 |
| 2021-08-10 | $8.27 | $8.45 | $6.68 | $6.81 | $6.81 | 401,627 |
| 2021-08-09 | $7.71 | $8.36 | $7.50 | $7.91 | $7.91 | 235,364 |
| 2021-08-06 | $7.63 | $7.99 | $7.50 | $7.64 | $7.64 | 94,731 |
| 2021-08-05 | $7.78 | $7.89 | $7.40 | $7.46 | $7.46 | 159,782 |
| 2021-08-04 | $7.87 | $8.02 | $7.70 | $7.79 | $7.79 | 97,485 |
| 2021-08-03 | $7.85 | $7.85 | $7.31 | $7.57 | $7.57 | 132,529 |
| 2021-08-02 | $7.63 | $8.10 | $7.44 | $7.80 | $7.80 | 129,085 |
| 2021-07-30 | $7.78 | $7.80 | $7.37 | $7.43 | $7.43 | 153,399 |
| 2021-07-29 | $8.20 | $8.50 | $7.54 | $7.88 | $7.88 | 126,646 |
| 2021-07-28 | $7.93 | $8.59 | $7.37 | $8.08 | $8.08 | 304,974 |
| 2021-07-27 | $7.21 | $8.10 | $7.02 | $7.92 | $7.92 | 423,432 |
| 2021-07-26 | $7.01 | $7.97 | $7.00 | $7.66 | $7.66 | 559,172 |
| 2021-07-23 | $8.33 | $8.48 | $7.29 | $7.31 | $7.31 | 549,068 |
| 2021-07-22 | $9.27 | $9.37 | $8.58 | $8.63 | $8.63 | 417,826 |
| 2021-07-21 | $8.94 | $9.78 | $8.56 | $9.70 | $9.70 | 623,202 |
| 2021-07-20 | $10.35 | $10.37 | $8.75 | $9.00 | $9.00 | 822,333 |
| 2021-07-19 | $11.10 | $11.35 | $10.10 | $10.31 | $10.31 | 281,992 |
| 2021-07-16 | $11.61 | $11.89 | $11.00 | $11.38 | $11.38 | 362,406 |
| 2021-07-15 | $11.56 | $12.37 | $11.53 | $11.91 | $11.91 | 409,401 |
| 2021-07-14 | $12.16 | $12.40 | $11.22 | $11.25 | $11.25 | 541,330 |
| 2021-07-13 | $11.82 | $13.00 | $11.81 | $12.48 | $12.48 | 775,813 |
| 2021-07-12 | $12.81 | $12.94 | $11.12 | $11.21 | $11.21 | 416,910 |
| 2021-07-09 | $14.01 | $14.06 | $12.58 | $12.97 | $12.97 | 562,524 |
| 2021-07-08 | $13.76 | $16.00 | $11.73 | $12.49 | $12.49 | 2,823,789 |
| 2021-07-07 | $12.24 | $16.77 | $12.00 | $13.13 | $13.13 | 2,936,682 |
| 2021-07-06 | $10.88 | $11.95 | $10.50 | $11.62 | $11.62 | 208,668 |
| 2021-07-02 | $11.76 | $12.62 | $11.00 | $11.00 | $11.00 | 244,077 |
| 2021-07-01 | $13.30 | $13.54 | $11.73 | $11.73 | $11.73 | 395,557 |
| 2021-06-30 | $14.13 | $14.65 | $13.53 | $13.61 | $13.61 | 254,809 |
| 2021-06-29 | $16.56 | $16.96 | $13.55 | $14.80 | $14.80 | 1,234,580 |
| 2021-06-28 | $14.52 | $17.88 | $14.51 | $16.47 | $16.47 | 2,281,697 |
| 2021-06-25 | $12.02 | $15.75 | $12.02 | $15.06 | $15.06 | 3,808,887 |
| 2021-06-24 | $9.95 | $13.89 | $9.85 | $11.56 | $11.56 | 1,723,289 |
| 2021-06-23 | $9.00 | $9.80 | $9.00 | $9.66 | $9.66 | 97,138 |
| 2021-06-22 | $9.03 | $9.40 | $8.76 | $8.96 | $8.96 | 98,737 |
| 2021-06-21 | $9.73 | $9.79 | $8.66 | $9.20 | $9.20 | 123,598 |
| 2021-06-18 | $9.34 | $10.10 | $9.25 | $9.79 | $9.79 | 170,427 |
| 2021-06-17 | $8.69 | $10.50 | $8.56 | $9.63 | $9.63 | 480,717 |
| 2021-06-16 | $9.65 | $9.92 | $8.20 | $9.60 | $9.60 | 748,600 |
| 2021-06-15 | $8.69 | $11.68 | $6.81 | $8.27 | $8.27 | 4,337,850 |
| 2021-06-14 | $7.24 | $8.49 | $7.15 | $8.22 | $8.22 | 266,032 |
| 2021-06-11 | $6.78 | $7.26 | $6.66 | $7.06 | $7.06 | 67,157 |
| 2021-06-10 | $6.53 | $6.85 | $6.53 | $6.76 | $6.76 | 36,651 |
| 2021-06-09 | $6.58 | $7.10 | $6.52 | $6.60 | $6.60 | 75,673 |
| 2021-06-08 | $6.52 | $6.88 | $6.35 | $6.52 | $6.52 | 89,595 |
| 2021-06-07 | $5.55 | $6.68 | $5.55 | $6.50 | $6.50 | 193,045 |
| 2021-06-04 | $5.00 | $5.65 | $4.99 | $5.54 | $5.54 | 94,329 |
| 2021-06-03 | $5.36 | $5.45 | $5.01 | $5.06 | $5.06 | 48,252 |
| 2021-06-02 | $5.73 | $5.73 | $5.13 | $5.27 | $5.27 | 48,208 |
| 2021-06-01 | $5.22 | $5.68 | $5.14 | $5.50 | $5.50 | 49,625 |
| 2021-05-28 | $5.90 | $5.90 | $5.12 | $5.21 | $5.21 | 75,255 |
| 2021-05-27 | $5.56 | $5.88 | $5.52 | $5.81 | $5.81 | 95,103 |
| 2021-05-26 | $5.20 | $5.55 | $5.04 | $5.52 | $5.52 | 91,086 |
| 2021-05-25 | $5.00 | $5.15 | $4.84 | $5.12 | $5.12 | 102,084 |
| 2021-05-24 | $4.51 | $4.94 | $4.51 | $4.90 | $4.90 | 90,560 |
| 2021-05-21 | $4.39 | $4.77 | $4.32 | $4.54 | $4.54 | 144,789 |
| 2021-05-20 | $4.39 | $4.42 | $4.20 | $4.39 | $4.39 | 56,356 |
| 2021-05-19 | $4.34 | $4.41 | $4.20 | $4.37 | $4.37 | 33,275 |
| 2021-05-18 | $4.47 | $4.80 | $4.33 | $4.49 | $4.49 | 81,866 |
| 2021-05-17 | $4.00 | $4.69 | $4.00 | $4.56 | $4.56 | 110,235 |
| 2021-05-14 | $4.00 | $4.15 | $3.98 | $4.01 | $4.01 | 17,174 |
| 2021-05-13 | $4.06 | $4.16 | $3.95 | $3.98 | $3.98 | 33,747 |
| 2021-05-12 | $4.05 | $4.33 | $4.02 | $4.16 | $4.16 | 92,411 |
| 2021-05-11 | $4.13 | $4.48 | $4.01 | $4.26 | $4.26 | 183,085 |
| 2021-05-10 | $4.50 | $4.50 | $3.85 | $4.00 | $4.00 | 140,246 |
| 2021-05-07 | $4.14 | $4.47 | $4.14 | $4.28 | $4.28 | 33,207 |
| 2021-05-06 | $4.31 | $4.31 | $4.03 | $4.23 | $4.23 | 20,633 |
| 2021-05-05 | $4.60 | $4.60 | $4.10 | $4.21 | $4.21 | 70,700 |
| 2021-05-04 | $3.99 | $4.86 | $3.91 | $4.56 | $4.56 | 214,382 |
| 2021-05-03 | $4.11 | $4.29 | $3.91 | $4.04 | $4.04 | 55,892 |
| 2021-04-30 | $4.01 | $4.60 | $3.91 | $4.10 | $4.10 | 135,581 |
| 2021-04-29 | $4.60 | $4.61 | $3.85 | $4.05 | $4.05 | 331,792 |
| 2021-04-28 | $4.63 | $5.30 | $4.27 | $4.61 | $4.61 | 363,107 |
| 2021-04-27 | $3.75 | $4.75 | $3.75 | $4.75 | $4.75 | 706,198 |
| 2021-04-26 | $2.73 | $4.27 | $2.73 | $4.02 | $4.02 | 1,570,449 |
| 2021-04-23 | $3.07 | $3.09 | $2.75 | $2.89 | $2.89 | 65,412 |
| 2021-04-22 | $2.80 | $3.48 | $2.80 | $3.02 | $3.02 | 98,230 |
| 2021-04-21 | $2.69 | $2.80 | $2.59 | $2.78 | $2.78 | 21,006 |
| 2021-04-20 | $2.62 | $2.74 | $2.60 | $2.67 | $2.67 | 49,883 |
| 2021-04-19 | $2.94 | $2.95 | $2.67 | $2.70 | $2.70 | 29,299 |
| 2021-04-16 | $3.00 | $3.07 | $2.95 | $2.95 | $2.95 | 22,055 |
| 2021-04-15 | $3.14 | $3.30 | $3.00 | $3.00 | $3.00 | 28,364 |
| 2021-04-14 | $3.17 | $3.30 | $3.11 | $3.16 | $3.16 | 32,572 |
| 2021-04-13 | $3.34 | $3.40 | $3.11 | $3.25 | $3.25 | 71,457 |
| 2021-04-12 | $3.58 | $3.72 | $3.23 | $3.31 | $3.31 | 22,430 |
| 2021-04-09 | $3.88 | $3.89 | $3.40 | $3.62 | $3.62 | 49,164 |
| 2021-04-08 | $3.91 | $4.04 | $3.75 | $4.00 | $4.00 | 53,261 |
| 2021-04-07 | $4.06 | $4.06 | $3.64 | $3.73 | $3.73 | 31,025 |
| 2021-04-06 | $3.76 | $4.10 | $3.67 | $4.08 | $4.08 | 43,731 |
| 2021-04-05 | $3.80 | $3.97 | $3.66 | $3.75 | $3.75 | 57,295 |
| 2021-04-01 | $3.72 | $4.16 | $3.65 | $3.80 | $3.80 | 170,030 |
| 2021-03-31 | $3.52 | $4.20 | $3.42 | $3.72 | $3.72 | 425,584 |
| 2021-03-30 | $3.11 | $3.52 | $3.05 | $3.35 | $3.35 | 29,132 |
| 2021-03-29 | $3.35 | $3.47 | $3.06 | $3.06 | $3.06 | 19,909 |
| 2021-03-26 | $3.46 | $3.60 | $3.33 | $3.44 | $3.44 | 17,650 |
| 2021-03-25 | $3.86 | $4.16 | $3.50 | $3.50 | $3.50 | 54,166 |
| 2021-03-24 | $4.20 | $4.28 | $3.96 | $3.96 | $3.96 | 64,489 |
| 2021-03-23 | $4.26 | $4.49 | $4.25 | $4.30 | $4.30 | 65,691 |
| 2021-03-22 | $4.30 | $5.35 | $4.30 | $4.43 | $4.43 | 236,239 |
| 2021-03-19 | $4.26 | $4.70 | $4.25 | $4.44 | $4.44 | 113,070 |
| 2021-03-18 | $4.20 | $5.90 | $3.79 | $4.73 | $4.73 | 913,779 |
| 2021-03-17 | $3.45 | $5.00 | $3.30 | $4.31 | $4.31 | 819,686 |
| 2021-03-16 | $3.15 | $3.77 | $3.08 | $3.47 | $3.47 | 139,339 |
| 2021-03-15 | $2.93 | $3.15 | $2.93 | $3.12 | $3.12 | 25,932 |
| 2021-03-12 | $2.82 | $3.03 | $2.82 | $3.03 | $3.03 | 37,694 |
| 2021-03-11 | $2.91 | $3.00 | $2.83 | $3.00 | $3.00 | 52,759 |
| 2021-03-10 | $2.60 | $2.85 | $2.60 | $2.79 | $2.79 | 32,260 |
| 2021-03-09 | $2.34 | $2.80 | $2.31 | $2.62 | $2.62 | 48,115 |
| 2021-03-08 | $2.55 | $2.69 | $2.41 | $2.41 | $2.41 | 33,622 |
| 2021-03-05 | $2.69 | $2.76 | $2.31 | $2.65 | $2.65 | 42,569 |
| 2021-03-04 | $2.96 | $3.01 | $2.72 | $2.78 | $2.78 | 47,013 |
| 2021-03-03 | $3.15 | $3.36 | $3.00 | $3.00 | $3.00 | 43,266 |
| 2021-03-02 | $3.51 | $3.67 | $3.10 | $3.15 | $3.15 | 92,074 |
| 2021-03-01 | $3.45 | $3.72 | $3.32 | $3.49 | $3.49 | 32,160 |
| 2021-02-26 | $3.52 | $3.61 | $3.16 | $3.45 | $3.45 | 40,982 |
| 2021-02-25 | $3.85 | $4.43 | $3.62 | $3.62 | $3.62 | 222,448 |
| 2021-02-24 | $4.01 | $4.17 | $3.89 | $3.94 | $3.94 | 34,036 |
| 2021-02-23 | $4.52 | $4.52 | $3.81 | $4.12 | $4.12 | 170,400 |
| 2021-02-22 | $4.36 | $5.30 | $4.15 | $4.83 | $4.83 | 251,410 |
| 2021-02-19 | $4.06 | $4.56 | $4.05 | $4.49 | $4.49 | 159,482 |
| 2021-02-18 | $4.06 | $4.35 | $4.06 | $4.10 | $4.10 | 50,133 |
| 2021-02-17 | $4.64 | $4.72 | $4.15 | $4.26 | $4.26 | 83,053 |
| 2021-02-16 | $3.80 | $4.83 | $3.75 | $4.62 | $4.62 | 205,255 |
| 2021-02-12 | $3.59 | $3.99 | $3.59 | $3.84 | $3.84 | 97,820 |
| 2021-02-11 | $3.51 | $3.81 | $3.51 | $3.59 | $3.59 | 70,965 |
| 2021-02-10 | $3.66 | $3.79 | $3.51 | $3.58 | $3.58 | 77,133 |
| 2021-02-09 | $3.88 | $4.00 | $3.61 | $3.84 | $3.84 | 111,220 |
| 2021-02-08 | $3.58 | $4.49 | $3.28 | $4.04 | $4.04 | 568,060 |
| 2021-02-05 | $2.50 | $4.95 | $2.46 | $3.55 | $3.55 | 2,579,039 |
| 2021-02-04 | $2.40 | $2.55 | $2.36 | $2.50 | $2.50 | 72,916 |
| 2021-02-03 | $2.26 | $2.39 | $2.26 | $2.37 | $2.37 | 38,333 |
| 2021-02-02 | $2.21 | $2.36 | $2.21 | $2.28 | $2.28 | 40,594 |
| 2021-02-01 | $2.11 | $2.30 | $2.11 | $2.23 | $2.23 | 63,892 |
| 2021-01-29 | $2.11 | $2.29 | $2.11 | $2.11 | $2.11 | 64,504 |
| 2021-01-28 | $2.11 | $2.20 | $2.09 | $2.15 | $2.15 | 46,355 |
| 2021-01-27 | $2.31 | $2.31 | $2.10 | $2.11 | $2.11 | 65,868 |
| 2021-01-26 | $2.40 | $2.42 | $2.33 | $2.33 | $2.33 | 61,609 |
| 2021-01-25 | $2.44 | $2.63 | $2.37 | $2.43 | $2.43 | 94,392 |
| 2021-01-22 | $2.29 | $2.53 | $2.25 | $2.45 | $2.45 | 226,523 |
| 2021-01-21 | $2.26 | $2.46 | $2.26 | $2.30 | $2.30 | 86,303 |
| 2021-01-20 | $2.34 | $2.39 | $2.22 | $2.31 | $2.31 | 60,885 |
| 2021-01-19 | $2.33 | $2.46 | $2.32 | $2.39 | $2.39 | 58,462 |
| 2021-01-15 | $2.34 | $2.43 | $2.28 | $2.37 | $2.37 | 38,276 |
| 2021-01-14 | $2.20 | $2.45 | $2.20 | $2.37 | $2.37 | 140,389 |
| 2021-01-13 | $2.26 | $2.35 | $2.21 | $2.21 | $2.21 | 56,020 |
| 2021-01-12 | $2.36 | $2.40 | $2.25 | $2.32 | $2.32 | 58,043 |
| 2021-01-11 | $2.30 | $2.49 | $2.25 | $2.41 | $2.41 | 99,261 |
| 2021-01-08 | $2.05 | $2.38 | $2.05 | $2.32 | $2.32 | 173,053 |
| 2021-01-07 | $2.00 | $2.12 | $2.00 | $2.11 | $2.11 | 47,481 |
| 2021-01-06 | $2.02 | $2.15 | $2.02 | $2.05 | $2.05 | 28,659 |
| 2021-01-05 | $1.90 | $2.20 | $1.90 | $2.01 | $2.01 | 65,159 |
| 2021-01-04 | $1.97 | $2.07 | $1.90 | $1.94 | $1.94 | 60,437 |
| 2020-12-31 | $2.05 | $2.10 | $1.96 | $2.00 | $2.00 | 121,539 |
| 2020-12-30 | $1.81 | $2.38 | $1.81 | $2.27 | $2.27 | 453,206 |
| 2020-12-29 | $1.84 | $1.93 | $1.81 | $1.81 | $1.81 | 35,842 |
| 2020-12-28 | $1.84 | $1.96 | $1.84 | $1.95 | $1.95 | 41,120 |
| 2020-12-24 | $1.92 | $1.98 | $1.90 | $1.94 | $1.94 | 21,066 |
| 2020-12-23 | $2.05 | $2.14 | $1.97 | $1.98 | $1.98 | 34,552 |
| 2020-12-22 | $1.92 | $2.19 | $1.92 | $2.12 | $2.12 | 28,837 |
| 2020-12-21 | $1.95 | $2.09 | $1.92 | $1.99 | $1.99 | 62,281 |
| 2020-12-18 | $2.05 | $2.12 | $2.00 | $2.05 | $2.05 | 47,072 |
| 2020-12-17 | $2.12 | $2.21 | $2.10 | $2.20 | $2.20 | 18,709 |
| 2020-12-16 | $2.26 | $2.33 | $2.20 | $2.20 | $2.20 | 21,803 |
| 2020-12-15 | $2.24 | $2.40 | $2.24 | $2.33 | $2.33 | 24,792 |
| 2020-12-14 | $2.62 | $2.62 | $2.47 | $2.47 | $2.47 | 26,290 |
| 2020-12-11 | $2.21 | $2.46 | $2.21 | $2.46 | $2.46 | 35,256 |
| 2020-12-10 | $2.17 | $2.40 | $2.17 | $2.40 | $2.40 | 13,534 |
| 2020-12-09 | $2.19 | $2.29 | $2.17 | $2.23 | $2.23 | 20,713 |
| 2020-12-08 | $2.23 | $2.34 | $2.21 | $2.23 | $2.23 | 36,355 |
| 2020-12-07 | $2.36 | $2.36 | $2.23 | $2.28 | $2.28 | 33,907 |
| 2020-12-04 | $2.39 | $2.39 | $2.30 | $2.34 | $2.34 | 27,387 |
| 2020-12-03 | $2.33 | $2.41 | $2.25 | $2.30 | $2.30 | 31,900 |
| 2020-12-02 | $2.35 | $2.51 | $2.22 | $2.47 | $2.47 | 33,133 |
| 2020-12-01 | $2.50 | $2.56 | $2.32 | $2.45 | $2.45 | 53,036 |
| 2020-11-30 | $2.85 | $2.85 | $2.50 | $2.50 | $2.50 | 130,151 |
| 2020-11-27 | $2.45 | $2.88 | $2.36 | $2.75 | $2.75 | 216,468 |
| 2020-11-25 | $2.30 | $2.49 | $2.25 | $2.36 | $2.36 | 157,431 |
| 2020-11-24 | $1.78 | $2.20 | $1.77 | $2.20 | $2.20 | 93,096 |
| 2020-11-23 | $1.73 | $1.87 | $1.73 | $1.86 | $1.86 | 70,740 |
| 2020-11-20 | $1.82 | $1.85 | $1.68 | $1.77 | $1.77 | 181,266 |
| 2020-11-19 | $1.48 | $2.04 | $1.45 | $1.92 | $1.92 | 1,530,153 |
| 2020-11-18 | $0.75 | $0.75 | $0.69 | $0.70 | $2.09 | 27,913 |
| 2020-11-17 | $0.71 | $0.74 | $0.71 | $0.72 | $2.16 | 9,950 |
| 2020-11-16 | $0.71 | $0.74 | $0.71 | $0.71 | $2.13 | 21,119 |
| 2020-11-13 | $0.72 | $0.74 | $0.71 | $0.71 | $2.13 | 20,990 |
| 2020-11-12 | $0.73 | $0.76 | $0.73 | $0.74 | $2.22 | 5,741 |
| 2020-11-11 | $0.73 | $0.77 | $0.73 | $0.73 | $2.19 | 26,487 |
| 2020-11-10 | $0.83 | $0.83 | $0.74 | $0.76 | $2.27 | 40,143 |
| 2020-11-09 | $0.81 | $0.82 | $0.76 | $0.82 | $2.45 | 33,147 |
| 2020-11-06 | $0.81 | $0.81 | $0.75 | $0.79 | $2.36 | 25,161 |
| 2020-11-05 | $0.75 | $0.84 | $0.75 | $0.81 | $2.43 | 76,438 |
| 2020-11-04 | $0.76 | $0.79 | $0.75 | $0.75 | $2.25 | 29,148 |
| 2020-11-03 | $0.74 | $0.78 | $0.73 | $0.75 | $2.25 | 51,759 |
| 2020-11-02 | $0.79 | $0.85 | $0.72 | $0.73 | $2.20 | 72,290 |
| 2020-10-30 | $0.84 | $0.86 | $0.80 | $0.81 | $2.43 | 55,872 |
| 2020-10-29 | $0.89 | $0.89 | $0.82 | $0.84 | $2.53 | 42,548 |
| 2020-10-28 | $0.84 | $0.89 | $0.76 | $0.86 | $2.58 | 109,672 |
| 2020-10-27 | $0.77 | $0.89 | $0.77 | $0.83 | $2.50 | 202,433 |
| 2020-10-26 | $0.85 | $0.87 | $0.74 | $0.76 | $2.28 | 111,960 |
| 2020-10-23 | $0.84 | $0.90 | $0.81 | $0.84 | $2.52 | 88,601 |
| 2020-10-22 | $0.83 | $0.97 | $0.83 | $0.88 | $2.63 | 217,618 |
| 2020-10-21 | $1.01 | $1.08 | $0.82 | $0.89 | $2.67 | 1,143,112 |
| 2020-10-20 | $0.67 | $1.23 | $0.67 | $1.11 | $3.33 | 4,770,225 |
| 2020-10-19 | $0.60 | $0.75 | $0.60 | $0.63 | $1.89 | 144,890 |
| 2020-10-16 | $0.64 | $0.65 | $0.60 | $0.60 | $1.80 | 55,018 |
| 2020-10-15 | $0.62 | $0.69 | $0.60 | $0.63 | $1.89 | 150,116 |
| 2020-10-14 | $0.62 | $0.64 | $0.58 | $0.62 | $1.86 | 13,731 |
| 2020-10-13 | $0.59 | $0.61 | $0.56 | $0.60 | $1.80 | 18,036 |
| 2020-10-12 | $0.60 | $0.60 | $0.56 | $0.56 | $1.67 | 20,915 |
| 2020-10-09 | $0.56 | $0.60 | $0.56 | $0.59 | $1.77 | 19,029 |
| 2020-10-08 | $0.54 | $0.58 | $0.52 | $0.56 | $1.68 | 37,087 |
| 2020-10-07 | $0.57 | $0.60 | $0.51 | $0.52 | $1.55 | 34,027 |
| 2020-10-06 | $0.55 | $0.58 | $0.51 | $0.56 | $1.67 | 36,008 |
| 2020-10-05 | $0.53 | $0.54 | $0.50 | $0.53 | $1.59 | 16,385 |
| 2020-10-02 | $0.50 | $0.54 | $0.50 | $0.53 | $1.58 | 38,820 |
| 2020-10-01 | $0.51 | $0.55 | $0.50 | $0.51 | $1.53 | 16,163 |
| 2020-09-30 | $0.57 | $0.57 | $0.51 | $0.52 | $1.55 | 17,492 |
| 2020-09-29 | $0.53 | $0.56 | $0.53 | $0.53 | $1.59 | 43,415 |
| 2020-09-28 | $0.53 | $0.56 | $0.52 | $0.53 | $1.59 | 19,143 |
| 2020-09-25 | $0.50 | $0.56 | $0.48 | $0.53 | $1.59 | 29,619 |
| 2020-09-24 | $0.51 | $0.52 | $0.47 | $0.50 | $1.50 | 32,823 |
| 2020-09-23 | $0.56 | $0.56 | $0.50 | $0.51 | $1.52 | 28,723 |
| 2020-09-22 | $0.59 | $0.59 | $0.52 | $0.54 | $1.61 | 46,321 |
| 2020-09-21 | $0.59 | $0.59 | $0.55 | $0.57 | $1.70 | 14,465 |
| 2020-09-18 | $0.59 | $0.60 | $0.55 | $0.56 | $1.68 | 29,565 |
| 2020-09-17 | $0.63 | $0.67 | $0.53 | $0.60 | $1.79 | 127,998 |
| 2020-09-16 | $0.70 | $0.70 | $0.62 | $0.62 | $1.87 | 23,419 |
| 2020-09-15 | $0.64 | $0.64 | $0.61 | $0.62 | $1.85 | 28,638 |
| 2020-09-14 | $0.69 | $0.69 | $0.62 | $0.62 | $1.86 | 7,212 |
| 2020-09-11 | $0.71 | $0.71 | $0.62 | $0.65 | $1.94 | 13,756 |
| 2020-09-10 | $0.71 | $0.71 | $0.66 | $0.68 | $2.04 | 17,278 |
| 2020-09-09 | $0.72 | $0.72 | $0.70 | $0.70 | $2.10 | 7,179 |
| 2020-09-08 | $0.72 | $0.72 | $0.69 | $0.72 | $2.16 | 14,984 |
| 2020-09-04 | $0.70 | $0.74 | $0.69 | $0.70 | $2.10 | 10,399 |
| 2020-09-03 | $0.72 | $0.72 | $0.70 | $0.71 | $2.12 | 3,656 |
| 2020-09-02 | $0.74 | $0.74 | $0.69 | $0.72 | $2.15 | 19,342 |
| 2020-09-01 | $0.74 | $0.74 | $0.71 | $0.74 | $2.23 | 13,811 |
| 2020-08-31 | $0.74 | $0.75 | $0.72 | $0.75 | $2.24 | 10,085 |
| 2020-08-28 | $0.71 | $0.75 | $0.71 | $0.73 | $2.20 | 8,724 |
| 2020-08-27 | $0.75 | $0.75 | $0.70 | $0.73 | $2.18 | 29,448 |
| 2020-08-26 | $0.77 | $0.77 | $0.73 | $0.76 | $2.29 | 15,892 |
| 2020-08-25 | $0.76 | $0.79 | $0.72 | $0.75 | $2.25 | 42,417 |
| 2020-08-24 | $0.82 | $0.83 | $0.76 | $0.78 | $2.34 | 28,442 |
| 2020-08-21 | $0.78 | $0.82 | $0.76 | $0.79 | $2.36 | 86,627 |
| 2020-08-20 | $0.89 | $0.93 | $0.85 | $0.91 | $2.74 | 76,691 |
| 2020-08-19 | $0.79 | $1.04 | $0.79 | $0.94 | $2.83 | 303,234 |
| 2020-08-18 | $0.78 | $0.84 | $0.76 | $0.82 | $2.45 | 46,560 |
| 2020-08-17 | $0.78 | $0.80 | $0.76 | $0.77 | $2.30 | 28,748 |
| 2020-08-14 | $0.82 | $0.84 | $0.76 | $0.77 | $2.32 | 115,164 |
| 2020-08-13 | $0.76 | $1.09 | $0.76 | $0.93 | $2.79 | 782,090 |
| 2020-08-12 | $0.77 | $0.80 | $0.76 | $0.76 | $2.29 | 13,128 |
| 2020-08-11 | $0.78 | $0.84 | $0.76 | $0.77 | $2.30 | 20,471 |
| 2020-08-10 | $0.78 | $0.78 | $0.76 | $0.78 | $2.34 | 1,686 |
| 2020-08-07 | $0.78 | $0.81 | $0.74 | $0.75 | $2.26 | 33,108 |
| 2020-08-06 | $0.77 | $0.78 | $0.77 | $0.78 | $2.33 | 5,465 |
| 2020-08-05 | $0.82 | $0.82 | $0.76 | $0.79 | $2.36 | 17,010 |
| 2020-08-04 | $0.77 | $0.80 | $0.77 | $0.79 | $2.36 | 5,203 |
| 2020-08-03 | $0.80 | $0.80 | $0.76 | $0.79 | $2.36 | 5,147 |
| 2020-07-31 | $0.83 | $0.84 | $0.72 | $0.76 | $2.28 | 90,595 |
| 2020-07-30 | $0.86 | $0.86 | $0.81 | $0.82 | $2.46 | 8,356 |
| 2020-07-29 | $0.86 | $0.86 | $0.82 | $0.82 | $2.47 | 12,459 |
| 2020-07-28 | $0.88 | $0.88 | $0.82 | $0.86 | $2.58 | 2,142 |
| 2020-07-27 | $0.85 | $0.88 | $0.84 | $0.86 | $2.58 | 22,685 |
| 2020-07-24 | $0.85 | $0.88 | $0.82 | $0.85 | $2.54 | 14,929 |
| 2020-07-23 | $0.87 | $0.90 | $0.85 | $0.85 | $2.55 | 12,006 |
| 2020-07-22 | $0.85 | $0.90 | $0.85 | $0.88 | $2.63 | 7,263 |
| 2020-07-21 | $0.91 | $0.91 | $0.85 | $0.88 | $2.64 | 18,393 |
| 2020-07-20 | $0.87 | $0.90 | $0.86 | $0.87 | $2.61 | 5,473 |
| 2020-07-17 | $0.92 | $0.92 | $0.87 | $0.89 | $2.67 | 8,451 |
| 2020-07-16 | $0.91 | $0.91 | $0.85 | $0.87 | $2.61 | 20,344 |
| 2020-07-15 | $0.94 | $0.97 | $0.85 | $0.90 | $2.70 | 58,431 |
| 2020-07-14 | $0.87 | $0.94 | $0.85 | $0.89 | $2.67 | 24,400 |
| 2020-07-13 | $0.96 | $0.99 | $0.90 | $0.94 | $2.82 | 47,446 |
| 2020-07-10 | $0.95 | $1.00 | $0.92 | $0.97 | $2.91 | 57,129 |
| 2020-07-09 | $0.77 | $1.05 | $0.77 | $1.02 | $3.06 | 228,211 |
| 2020-07-08 | $0.79 | $0.84 | $0.78 | $0.80 | $2.40 | 50,111 |
| 2020-07-07 | $0.80 | $0.83 | $0.78 | $0.81 | $2.43 | 13,141 |
| 2020-07-06 | $0.87 | $0.87 | $0.79 | $0.82 | $2.46 | 64,134 |
| 2020-07-02 | $0.78 | $0.87 | $0.78 | $0.82 | $2.46 | 12,998 |
| 2020-07-01 | $0.79 | $0.90 | $0.75 | $0.82 | $2.46 | 23,279 |
| 2020-06-30 | $0.89 | $0.91 | $0.69 | $0.90 | $2.70 | 182,535 |
| 2020-06-29 | $0.91 | $0.94 | $0.86 | $0.91 | $2.74 | 60,910 |
| 2020-06-26 | $0.95 | $0.95 | $0.88 | $0.92 | $2.76 | 59,617 |
| 2020-06-25 | $0.97 | $0.97 | $0.85 | $0.91 | $2.73 | 78,098 |
| 2020-06-24 | $0.98 | $0.98 | $0.90 | $0.94 | $2.82 | 31,871 |
| 2020-06-23 | $0.94 | $1.04 | $0.92 | $0.99 | $2.97 | 92,623 |
| 2020-06-22 | $0.98 | $0.98 | $0.88 | $0.94 | $2.82 | 37,348 |
| 2020-06-19 | $1.04 | $1.04 | $0.88 | $0.99 | $2.97 | 132,535 |
| 2020-06-18 | $1.03 | $1.05 | $0.98 | $1.02 | $3.06 | 49,162 |
| 2020-06-17 | $1.01 | $1.08 | $0.96 | $0.99 | $2.97 | 61,640 |
| 2020-06-16 | $0.99 | $1.32 | $0.96 | $1.02 | $3.06 | 192,775 |
| 2020-06-15 | $0.90 | $0.98 | $0.85 | $0.98 | $2.94 | 32,258 |
| 2020-06-12 | $0.99 | $0.99 | $0.90 | $0.95 | $2.85 | 51,123 |
| 2020-06-11 | $0.91 | $1.00 | $0.90 | $0.92 | $2.76 | 24,909 |
| 2020-06-10 | $0.91 | $1.08 | $0.90 | $0.97 | $2.91 | 116,547 |
| 2020-06-09 | $1.07 | $1.10 | $0.95 | $1.00 | $3.00 | 40,037 |
| 2020-06-08 | $0.97 | $1.07 | $0.97 | $1.05 | $3.15 | 21,403 |
| 2020-06-05 | $0.91 | $1.07 | $0.91 | $1.00 | $3.00 | 47,038 |
| 2020-06-04 | $0.84 | $0.95 | $0.84 | $0.90 | $2.70 | 30,680 |
| 2020-06-03 | $0.89 | $0.90 | $0.82 | $0.86 | $2.58 | 35,391 |
| 2020-06-02 | $0.74 | $0.92 | $0.74 | $0.90 | $2.70 | 178,806 |
| 2020-06-01 | $0.71 | $0.75 | $0.69 | $0.74 | $2.22 | 23,033 |
| 2020-05-29 | $0.81 | $0.83 | $0.69 | $0.69 | $2.07 | 197,751 |
| 2020-05-28 | $0.80 | $0.84 | $0.76 | $0.77 | $2.31 | 32,804 |
| 2020-05-27 | $0.81 | $0.82 | $0.77 | $0.80 | $2.40 | 35,855 |
| 2020-05-26 | $0.83 | $0.83 | $0.75 | $0.81 | $2.43 | 11,670 |
| 2020-05-22 | $0.81 | $0.83 | $0.76 | $0.83 | $2.49 | 21,061 |
| 2020-05-21 | $0.80 | $0.83 | $0.75 | $0.79 | $2.37 | 13,486 |
| 2020-05-20 | $0.76 | $0.83 | $0.75 | $0.80 | $2.40 | 18,743 |
| 2020-05-19 | $0.80 | $0.81 | $0.73 | $0.74 | $2.22 | 29,113 |
| 2020-05-18 | $0.90 | $0.90 | $0.76 | $0.76 | $2.28 | 29,443 |
| 2020-05-15 | $0.84 | $0.84 | $0.76 | $0.76 | $2.28 | 13,869 |
| 2020-05-14 | $0.84 | $0.88 | $0.78 | $0.80 | $2.40 | 13,374 |
| 2020-05-13 | $0.87 | $0.95 | $0.85 | $0.85 | $2.55 | 9,417 |
| 2020-05-12 | $0.94 | $0.95 | $0.87 | $0.88 | $2.64 | 8,226 |
| 2020-05-11 | $0.92 | $0.95 | $0.90 | $0.90 | $2.70 | 4,166 |
| 2020-05-08 | $0.88 | $0.90 | $0.87 | $0.90 | $2.70 | 5,276 |
| 2020-05-07 | $0.85 | $0.88 | $0.85 | $0.88 | $2.64 | 758 |
| 2020-05-06 | $0.90 | $0.90 | $0.85 | $0.88 | $2.64 | 3,139 |
| 2020-05-05 | $0.82 | $0.90 | $0.82 | $0.86 | $2.58 | 2,819 |
| 2020-05-04 | $0.95 | $0.95 | $0.82 | $0.85 | $2.55 | 16,955 |
| 2020-05-01 | $0.90 | $0.95 | $0.88 | $0.95 | $2.85 | 2,822 |
| 2020-04-30 | $0.91 | $0.95 | $0.89 | $0.94 | $2.82 | 7,099 |
| 2020-04-29 | $0.93 | $0.93 | $0.86 | $0.90 | $2.70 | 7,036 |
| 2020-04-28 | $0.93 | $0.93 | $0.90 | $0.90 | $2.69 | 6,943 |
| 2020-04-27 | $0.93 | $0.93 | $0.87 | $0.93 | $2.79 | 4,007 |
| 2020-04-24 | $0.92 | $0.95 | $0.89 | $0.91 | $2.73 | 555 |
| 2020-04-23 | $0.90 | $0.90 | $0.88 | $0.90 | $2.70 | 5,547 |
| 2020-04-22 | $0.95 | $0.95 | $0.91 | $0.92 | $2.76 | 5,389 |
| 2020-04-21 | $0.95 | $0.95 | $0.85 | $0.85 | $2.55 | 13,798 |
| 2020-04-20 | $0.97 | $0.97 | $0.93 | $0.97 | $2.91 | 1,202 |
| 2020-04-17 | $1.00 | $1.00 | $0.93 | $0.95 | $2.85 | 1,091 |
| 2020-04-16 | $0.98 | $0.98 | $0.93 | $0.95 | $2.85 | 4,353 |
| 2020-04-15 | $0.93 | $0.96 | $0.93 | $0.95 | $2.85 | 11,164 |
| 2020-04-14 | $0.92 | $0.95 | $0.92 | $0.93 | $2.79 | 5,083 |
| 2020-04-13 | $0.92 | $0.96 | $0.92 | $0.95 | $2.85 | 1,548 |
| 2020-04-09 | $0.94 | $0.95 | $0.94 | $0.94 | $2.82 | 2,630 |
| 2020-04-08 | $0.96 | $0.96 | $0.90 | $0.94 | $2.82 | 2,491 |
| 2020-04-07 | $0.95 | $0.98 | $0.94 | $0.95 | $2.85 | 13,036 |
| 2020-04-06 | $1.01 | $1.01 | $0.91 | $0.95 | $2.85 | 2,211 |
| 2020-04-03 | $0.93 | $0.95 | $0.90 | $0.95 | $2.85 | 1,849 |
| 2020-04-02 | $1.04 | $1.04 | $0.90 | $0.91 | $2.73 | 10,253 |
| 2020-04-01 | $1.00 | $1.00 | $0.94 | $0.99 | $2.97 | 1,302 |
| 2020-03-31 | $0.93 | $1.15 | $0.90 | $1.05 | $3.15 | 35,188 |
| 2020-03-30 | $0.98 | $0.98 | $0.91 | $0.93 | $2.79 | 1,791 |
| 2020-03-27 | $0.93 | $0.93 | $0.90 | $0.93 | $2.79 | 2,276 |
| 2020-03-26 | $1.00 | $1.01 | $0.92 | $0.93 | $2.79 | 14,041 |
| 2020-03-25 | $0.94 | $0.96 | $0.92 | $0.94 | $2.82 | 4,176 |
| 2020-03-24 | $1.00 | $1.00 | $0.92 | $0.95 | $2.85 | 7,663 |
| 2020-03-23 | $1.03 | $1.03 | $0.91 | $0.95 | $2.85 | 7,619 |
| 2020-03-20 | $0.90 | $0.99 | $0.90 | $0.97 | $2.91 | 5,588 |
| 2020-03-19 | $0.92 | $0.97 | $0.84 | $0.89 | $2.67 | 6,387 |
| 2020-03-18 | $0.95 | $0.95 | $0.82 | $0.82 | $2.46 | 6,605 |
| 2020-03-17 | $0.92 | $0.96 | $0.90 | $0.92 | $2.76 | 7,358 |
| 2020-03-16 | $0.84 | $0.99 | $0.84 | $0.92 | $2.76 | 15,142 |
| 2020-03-13 | $1.08 | $1.08 | $0.80 | $0.80 | $2.40 | 13,881 |
| 2020-03-12 | $0.98 | $1.06 | $0.98 | $1.04 | $3.12 | 6,936 |
| 2020-03-11 | $1.10 | $1.14 | $1.10 | $1.13 | $3.39 | 3,450 |
| 2020-03-10 | $1.15 | $1.20 | $1.15 | $1.17 | $3.51 | 4,821 |
| 2020-03-09 | $1.20 | $1.20 | $1.08 | $1.15 | $3.45 | 8,445 |
| 2020-03-06 | $1.29 | $1.33 | $1.28 | $1.31 | $3.93 | 6,900 |
| 2020-03-05 | $1.30 | $1.30 | $1.28 | $1.29 | $3.87 | 12,566 |
| 2020-03-04 | $1.33 | $1.37 | $1.29 | $1.34 | $4.02 | 7,862 |
| 2020-03-03 | $1.29 | $1.33 | $1.28 | $1.33 | $3.99 | 5,933 |
| 2020-03-02 | $1.55 | $1.55 | $1.35 | $1.44 | $4.32 | 22,895 |
| 2020-02-28 | $1.25 | $1.65 | $1.10 | $1.65 | $4.95 | 27,950 |
| 2020-02-27 | $1.27 | $1.30 | $1.27 | $1.27 | $3.81 | 21,787 |
| 2020-02-26 | $1.28 | $1.30 | $1.27 | $1.28 | $3.84 | 6,045 |
| 2020-02-25 | $1.35 | $1.35 | $1.30 | $1.30 | $3.90 | 9,189 |
| 2020-02-24 | $1.35 | $1.35 | $1.27 | $1.35 | $4.05 | 5,815 |
| 2020-02-21 | $1.48 | $1.49 | $1.39 | $1.42 | $4.26 | 4,818 |
| 2020-02-20 | $1.32 | $1.49 | $1.32 | $1.49 | $4.47 | 24,744 |
| 2020-02-19 | $1.29 | $1.35 | $1.29 | $1.32 | $3.96 | 3,914 |
| 2020-02-18 | $1.29 | $1.37 | $1.27 | $1.32 | $3.96 | 8,980 |
| 2020-02-14 | $1.40 | $1.40 | $1.34 | $1.34 | $4.02 | 4,341 |
| 2020-02-13 | $1.48 | $1.48 | $1.40 | $1.41 | $4.23 | 4,811 |
| 2020-02-12 | $1.50 | $1.51 | $1.42 | $1.48 | $4.44 | 7,107 |
| 2020-02-11 | $1.31 | $1.53 | $1.30 | $1.53 | $4.59 | 12,466 |
| 2020-02-10 | $1.38 | $1.38 | $1.28 | $1.33 | $3.99 | 7,001 |
| 2020-02-07 | $1.43 | $1.45 | $1.36 | $1.37 | $4.11 | 7,990 |
| 2020-02-06 | $1.35 | $1.47 | $1.35 | $1.43 | $4.29 | 13,127 |
| 2020-02-05 | $1.31 | $1.35 | $1.31 | $1.34 | $4.02 | 3,631 |
| 2020-02-04 | $1.35 | $1.39 | $1.32 | $1.35 | $4.05 | 7,535 |
| 2020-02-03 | $1.25 | $1.37 | $1.23 | $1.34 | $4.02 | 18,309 |
| 2020-01-31 | $1.23 | $1.30 | $1.23 | $1.26 | $3.78 | 2,723 |
| 2020-01-30 | $1.34 | $1.34 | $1.24 | $1.25 | $3.75 | 26,567 |
| 2020-01-29 | $1.37 | $1.39 | $1.34 | $1.34 | $4.02 | 8,741 |
| 2020-01-28 | $1.33 | $1.45 | $1.33 | $1.37 | $4.11 | 12,742 |
| 2020-01-27 | $1.50 | $1.50 | $1.38 | $1.39 | $4.17 | 13,434 |
| 2020-01-24 | $1.54 | $1.58 | $1.43 | $1.53 | $4.59 | 18,017 |
| 2020-01-23 | $1.65 | $1.66 | $1.52 | $1.58 | $4.74 | 24,763 |
| 2020-01-22 | $1.68 | $1.73 | $1.66 | $1.66 | $4.98 | 6,138 |
| 2020-01-21 | $1.74 | $1.74 | $1.68 | $1.68 | $5.04 | 6,744 |
| 2020-01-17 | $1.67 | $1.77 | $1.66 | $1.77 | $5.31 | 8,895 |
| 2020-01-16 | $1.68 | $1.70 | $1.67 | $1.68 | $5.04 | 14,164 |
| 2020-01-15 | $1.65 | $1.72 | $1.65 | $1.70 | $5.10 | 8,859 |
| 2020-01-14 | $1.68 | $1.75 | $1.65 | $1.65 | $4.95 | 14,156 |
| 2020-01-13 | $1.66 | $1.77 | $1.66 | $1.68 | $5.04 | 27,454 |
| 2020-01-10 | $1.67 | $1.70 | $1.65 | $1.70 | $5.10 | 13,077 |
| 2020-01-09 | $1.72 | $1.73 | $1.67 | $1.67 | $5.01 | 14,037 |
| 2020-01-08 | $1.75 | $1.76 | $1.70 | $1.72 | $5.16 | 7,192 |
| 2020-01-07 | $1.76 | $1.76 | $1.70 | $1.75 | $5.25 | 5,529 |
| 2020-01-06 | $1.74 | $1.78 | $1.74 | $1.76 | $5.28 | 4,829 |
| 2020-01-03 | $1.73 | $1.80 | $1.73 | $1.78 | $5.34 | 5,822 |
| 2020-01-02 | $1.77 | $1.80 | $1.72 | $1.76 | $5.28 | 25,413 |
| 2019-12-31 | $1.75 | $1.78 | $1.69 | $1.69 | $5.07 | 33,890 |
| 2019-12-30 | $1.70 | $1.78 | $1.69 | $1.78 | $5.34 | 33,864 |
| 2019-12-27 | $1.70 | $1.78 | $1.70 | $1.73 | $5.19 | 24,476 |
| 2019-12-26 | $1.78 | $1.88 | $1.68 | $1.72 | $5.16 | 67,027 |
| 2019-12-24 | $1.80 | $1.81 | $1.74 | $1.81 | $5.43 | 10,238 |
| 2019-12-23 | $1.75 | $1.82 | $1.73 | $1.82 | $5.46 | 15,632 |
| 2019-12-20 | $1.74 | $1.77 | $1.73 | $1.77 | $5.31 | 6,994 |
| 2019-12-19 | $1.76 | $1.77 | $1.71 | $1.77 | $5.31 | 7,123 |
| 2019-12-18 | $1.70 | $1.77 | $1.70 | $1.77 | $5.31 | 6,907 |
| 2019-12-17 | $1.73 | $1.78 | $1.69 | $1.78 | $5.34 | 16,030 |
| 2019-12-16 | $1.75 | $1.79 | $1.74 | $1.77 | $5.31 | 22,211 |
| 2019-12-13 | $1.77 | $1.83 | $1.72 | $1.82 | $5.46 | 28,641 |
| 2019-12-12 | $1.79 | $1.82 | $1.71 | $1.77 | $5.31 | 53,606 |
| 2019-12-11 | $1.90 | $1.90 | $1.77 | $1.85 | $5.55 | 36,335 |
| 2019-12-10 | $1.90 | $1.90 | $1.82 | $1.90 | $5.70 | 45,035 |
| 2019-12-09 | $1.79 | $1.92 | $1.78 | $1.90 | $5.70 | 65,306 |
| 2019-12-06 | $1.71 | $1.80 | $1.69 | $1.77 | $5.31 | 44,902 |
| 2019-12-05 | $1.75 | $1.79 | $1.66 | $1.71 | $5.13 | 40,413 |
| 2019-12-04 | $1.76 | $1.80 | $1.72 | $1.77 | $5.31 | 36,718 |
| 2019-12-03 | $1.80 | $1.82 | $1.75 | $1.78 | $5.34 | 42,373 |
| 2019-12-02 | $1.76 | $1.90 | $1.70 | $1.89 | $5.67 | 54,947 |
| 2019-11-29 | $1.85 | $1.97 | $1.75 | $1.77 | $5.31 | 44,827 |
| 2019-11-27 | $1.94 | $1.94 | $1.83 | $1.86 | $5.58 | 11,830 |
| 2019-11-26 | $1.76 | $1.98 | $1.75 | $1.98 | $5.94 | 138,214 |
| 2019-11-25 | $1.66 | $1.78 | $1.65 | $1.78 | $5.34 | 13,813 |
| 2019-11-22 | $1.74 | $1.75 | $1.67 | $1.74 | $5.22 | 6,873 |
| 2019-11-21 | $1.77 | $1.90 | $1.65 | $1.80 | $5.40 | 28,284 |
| 2019-11-20 | $1.91 | $1.95 | $1.85 | $1.85 | $5.55 | 16,470 |
| 2019-11-19 | $2.04 | $2.06 | $1.96 | $1.97 | $5.91 | 86,693 |
| 2019-11-18 | $1.97 | $2.17 | $1.96 | $1.96 | $5.88 | 28,133 |
| 2019-11-15 | $1.88 | $1.96 | $1.88 | $1.94 | $5.82 | 4,153 |
| 2019-11-14 | $1.77 | $2.00 | $1.77 | $2.00 | $6.00 | 12,527 |
| 2019-11-13 | $1.95 | $1.98 | $1.82 | $1.82 | $5.46 | 23,471 |
| 2019-11-12 | $1.79 | $2.00 | $1.79 | $2.00 | $6.00 | 30,871 |
| 2019-11-11 | $1.85 | $1.86 | $1.71 | $1.83 | $5.49 | 40,463 |
| 2019-11-08 | $1.80 | $1.90 | $1.80 | $1.86 | $5.58 | 5,699 |
| 2019-11-07 | $1.85 | $1.91 | $1.81 | $1.81 | $5.43 | 11,948 |
| 2019-11-06 | $1.97 | $1.97 | $1.80 | $1.88 | $5.64 | 6,284 |
| 2019-11-05 | $1.84 | $2.08 | $1.84 | $2.01 | $6.03 | 16,022 |
| 2019-11-04 | $1.82 | $1.90 | $1.78 | $1.86 | $5.58 | 8,914 |
| 2019-11-01 | $1.71 | $1.85 | $1.70 | $1.85 | $5.55 | 10,287 |
| 2019-10-31 | $1.80 | $1.82 | $1.69 | $1.69 | $5.07 | 18,368 |
| 2019-10-30 | $1.85 | $1.88 | $1.82 | $1.84 | $5.52 | 3,460 |
| 2019-10-29 | $1.88 | $1.91 | $1.85 | $1.87 | $5.61 | 11,821 |
| 2019-10-28 | $1.82 | $1.96 | $1.80 | $1.90 | $5.70 | 20,491 |
| 2019-10-25 | $1.79 | $1.94 | $1.79 | $1.83 | $5.49 | 9,479 |
| 2019-10-24 | $1.82 | $1.82 | $1.79 | $1.80 | $5.40 | 4,553 |
| 2019-10-23 | $1.80 | $1.84 | $1.79 | $1.80 | $5.40 | 16,675 |
| 2019-10-22 | $1.90 | $1.95 | $1.82 | $1.82 | $5.46 | 23,091 |
| 2019-10-21 | $2.00 | $2.05 | $1.91 | $1.92 | $5.76 | 34,921 |
| 2019-10-18 | $2.08 | $2.12 | $1.99 | $1.99 | $5.97 | 6,179 |
| 2019-10-17 | $2.00 | $2.16 | $1.97 | $2.08 | $6.24 | 18,810 |
| 2019-10-16 | $2.03 | $2.07 | $1.88 | $2.00 | $6.00 | 21,080 |
| 2019-10-15 | $2.02 | $2.23 | $2.00 | $2.07 | $6.21 | 41,953 |
| 2019-10-14 | $2.01 | $2.07 | $2.01 | $2.03 | $6.09 | 5,454 |
| 2019-10-11 | $2.00 | $2.10 | $1.98 | $2.02 | $6.06 | 10,367 |
| 2019-10-10 | $2.00 | $2.03 | $1.99 | $2.03 | $6.09 | 9,631 |
| 2019-10-09 | $2.00 | $2.05 | $1.98 | $1.99 | $5.97 | 10,895 |
| 2019-10-08 | $1.97 | $2.06 | $1.95 | $2.01 | $6.03 | 21,881 |
| 2019-10-07 | $2.05 | $2.07 | $2.01 | $2.02 | $6.06 | 13,797 |
| 2019-10-04 | $2.10 | $2.10 | $2.05 | $2.07 | $6.21 | 6,080 |
| 2019-10-03 | $2.07 | $2.14 | $2.07 | $2.07 | $6.21 | 5,543 |
| 2019-10-02 | $2.12 | $2.16 | $2.03 | $2.08 | $6.24 | 15,621 |
| 2019-10-01 | $2.27 | $2.33 | $2.18 | $2.20 | $6.60 | 7,314 |
| 2019-09-30 | $2.59 | $2.59 | $2.27 | $2.27 | $6.81 | 19,462 |
| 2019-09-27 | $2.61 | $2.64 | $2.44 | $2.64 | $7.92 | 6,830 |
| 2019-09-26 | $2.61 | $2.66 | $2.61 | $2.61 | $7.83 | 2,556 |
| 2019-09-25 | $2.79 | $2.79 | $2.66 | $2.66 | $7.98 | 1,049 |
| 2019-09-24 | $2.75 | $2.80 | $2.70 | $2.73 | $8.19 | 20,647 |
| 2019-09-23 | $2.74 | $2.80 | $2.69 | $2.75 | $8.25 | 27,616 |
| 2019-09-20 | $2.85 | $2.88 | $2.78 | $2.80 | $8.40 | 2,372 |
| 2019-09-19 | $2.90 | $2.91 | $2.82 | $2.85 | $8.55 | 5,601 |
| 2019-09-18 | $2.91 | $2.96 | $2.88 | $2.95 | $8.85 | 4,034 |
| 2019-09-17 | $3.10 | $3.10 | $2.97 | $3.00 | $9.00 | 3,669 |
| 2019-09-16 | $2.96 | $3.16 | $2.96 | $3.10 | $9.30 | 4,491 |
| 2019-09-13 | $3.12 | $3.25 | $3.04 | $3.05 | $9.15 | 12,795 |
| 2019-09-12 | $2.90 | $3.22 | $2.85 | $3.19 | $9.57 | 14,095 |
| 2019-09-11 | $3.15 | $3.21 | $2.94 | $3.03 | $9.09 | 23,993 |
| 2019-09-10 | $3.23 | $3.25 | $2.93 | $3.16 | $9.48 | 22,452 |
| 2019-09-09 | $2.59 | $3.83 | $2.59 | $3.29 | $9.87 | 91,221 |
| 2019-09-06 | $2.60 | $2.65 | $2.53 | $2.64 | $7.92 | 4,600 |
| 2019-09-05 | $2.54 | $2.65 | $2.53 | $2.65 | $7.95 | 8,938 |
| 2019-09-04 | $2.50 | $2.55 | $2.50 | $2.51 | $7.53 | 3,778 |
| 2019-09-03 | $2.56 | $2.59 | $2.51 | $2.51 | $7.53 | 3,412 |
| 2019-08-30 | $2.51 | $2.69 | $2.51 | $2.63 | $7.89 | 12,102 |
| 2019-08-29 | $2.50 | $2.56 | $2.50 | $2.53 | $7.59 | 3,657 |
| 2019-08-28 | $2.50 | $2.52 | $2.49 | $2.50 | $7.50 | 5,435 |
| 2019-08-27 | $2.52 | $2.52 | $2.50 | $2.52 | $7.56 | 21,644 |
| 2019-08-26 | $2.50 | $2.55 | $2.50 | $2.55 | $7.65 | 4,452 |
| 2019-08-23 | $2.57 | $2.60 | $2.50 | $2.51 | $7.53 | 17,249 |
| 2019-08-22 | $2.66 | $2.72 | $2.62 | $2.64 | $7.92 | 11,267 |
| 2019-08-21 | $2.66 | $2.75 | $2.66 | $2.66 | $7.98 | 6,041 |
| 2019-08-20 | $2.68 | $2.75 | $2.67 | $2.68 | $8.04 | 4,197 |
| 2019-08-19 | $2.84 | $2.84 | $2.66 | $2.78 | $8.34 | 11,899 |
| 2019-08-16 | $2.57 | $2.72 | $2.57 | $2.63 | $7.89 | 25,492 |
| 2019-08-15 | $2.59 | $2.65 | $2.56 | $2.57 | $7.71 | 22,407 |
| 2019-08-14 | $2.56 | $2.75 | $2.56 | $2.74 | $8.22 | 6,196 |
| 2019-08-13 | $2.47 | $2.70 | $2.47 | $2.70 | $8.10 | 15,910 |
| 2019-08-12 | $2.65 | $2.69 | $2.48 | $2.50 | $7.50 | 17,093 |
| 2019-08-09 | $2.79 | $2.79 | $2.67 | $2.71 | $8.13 | 4,610 |
| 2019-08-08 | $2.86 | $2.86 | $2.77 | $2.82 | $8.46 | 3,536 |
| 2019-08-07 | $2.85 | $2.89 | $2.85 | $2.86 | $8.58 | 9,437 |
| 2019-08-06 | $2.85 | $2.90 | $2.85 | $2.90 | $8.70 | 8,480 |
| 2019-08-05 | $2.78 | $2.90 | $2.77 | $2.86 | $8.58 | 20,589 |
| 2019-08-02 | $2.77 | $2.90 | $2.77 | $2.90 | $8.70 | 6,487 |
| 2019-08-01 | $2.86 | $2.86 | $2.79 | $2.80 | $8.40 | 10,508 |
| 2019-07-31 | $2.74 | $2.85 | $2.74 | $2.85 | $8.55 | 25,455 |
| 2019-07-30 | $2.77 | $2.84 | $2.70 | $2.83 | $8.49 | 15,791 |
| 2019-07-29 | $2.79 | $2.84 | $2.67 | $2.84 | $8.52 | 27,149 |
| 2019-07-26 | $2.83 | $2.88 | $2.80 | $2.82 | $8.46 | 11,238 |
| 2019-07-25 | $2.96 | $2.98 | $2.83 | $2.88 | $8.64 | 15,690 |
| 2019-07-24 | $3.05 | $3.06 | $2.94 | $3.00 | $9.00 | 10,111 |
| 2019-07-23 | $2.97 | $3.12 | $2.94 | $3.05 | $9.15 | 14,733 |
| 2019-07-22 | $3.02 | $3.08 | $2.97 | $2.98 | $8.94 | 13,569 |
| 2019-07-19 | $2.91 | $3.12 | $2.91 | $3.02 | $9.06 | 15,244 |
| 2019-07-18 | $3.00 | $3.01 | $2.91 | $2.96 | $8.88 | 18,216 |
| 2019-07-17 | $3.01 | $3.02 | $2.96 | $3.02 | $9.06 | 31,231 |
| 2019-07-16 | $3.11 | $3.15 | $2.97 | $3.01 | $9.03 | 16,444 |
| 2019-07-15 | $3.10 | $3.29 | $3.10 | $3.15 | $9.45 | 7,820 |
| 2019-07-12 | $3.30 | $3.35 | $3.08 | $3.14 | $9.42 | 10,846 |
| 2019-07-11 | $3.28 | $3.31 | $3.23 | $3.29 | $9.87 | 5,342 |
| 2019-07-10 | $3.34 | $3.40 | $3.27 | $3.32 | $9.96 | 10,605 |
| 2019-07-09 | $3.47 | $3.47 | $3.35 | $3.39 | $10.17 | 10,232 |
| 2019-07-08 | $3.56 | $3.56 | $3.46 | $3.50 | $10.50 | 23,879 |
| 2019-07-05 | $3.53 | $3.65 | $3.53 | $3.58 | $10.74 | 8,816 |
| 2019-07-03 | $3.58 | $3.74 | $3.58 | $3.65 | $10.95 | 7,168 |
| 2019-07-02 | $3.75 | $3.80 | $3.51 | $3.70 | $11.10 | 32,341 |
| 2019-07-01 | $3.75 | $3.86 | $3.75 | $3.78 | $11.34 | 10,955 |
| 2019-06-28 | $3.68 | $3.75 | $3.57 | $3.75 | $11.25 | 14,527 |
| 2019-06-27 | $3.72 | $3.76 | $3.65 | $3.73 | $11.19 | 7,249 |
| 2019-06-26 | $3.74 | $3.84 | $3.73 | $3.74 | $11.22 | 7,419 |
| 2019-06-25 | $3.75 | $3.84 | $3.64 | $3.84 | $11.52 | 10,773 |
| 2019-06-24 | $4.00 | $4.01 | $3.81 | $3.81 | $11.43 | 5,636 |
| 2019-06-21 | $4.03 | $4.09 | $4.00 | $4.07 | $12.21 | 4,299 |
| 2019-06-20 | $4.07 | $4.07 | $4.02 | $4.03 | $12.09 | 5,430 |
| 2019-06-19 | $3.83 | $4.05 | $3.83 | $4.03 | $12.09 | 7,679 |
| 2019-06-18 | $3.80 | $3.92 | $3.80 | $3.85 | $11.55 | 5,734 |
| 2019-06-17 | $3.80 | $3.88 | $3.67 | $3.85 | $11.55 | 9,164 |
| 2019-06-14 | $3.71 | $3.89 | $3.71 | $3.80 | $11.40 | 18,252 |
| 2019-06-13 | $3.88 | $3.95 | $3.76 | $3.80 | $11.40 | 17,413 |
| 2019-06-12 | $3.97 | $4.04 | $3.85 | $3.90 | $11.70 | 15,467 |
| 2019-06-11 | $3.98 | $4.14 | $3.95 | $4.07 | $12.21 | 12,386 |
| 2019-06-10 | $3.91 | $4.11 | $3.89 | $4.05 | $12.15 | 8,656 |
| 2019-06-07 | $3.86 | $3.97 | $3.86 | $3.95 | $11.85 | 4,617 |
| 2019-06-06 | $4.12 | $4.18 | $3.83 | $3.88 | $11.64 | 13,541 |
| 2019-06-05 | $4.30 | $4.32 | $4.11 | $4.20 | $12.60 | 21,958 |
| 2019-06-04 | $4.26 | $4.40 | $4.01 | $4.38 | $13.14 | 43,170 |
| 2019-06-03 | $4.16 | $4.38 | $4.08 | $4.26 | $12.78 | 38,754 |
| 2019-05-31 | $4.28 | $4.35 | $4.10 | $4.29 | $12.87 | 26,510 |
| 2019-05-30 | $4.27 | $4.35 | $4.17 | $4.31 | $12.93 | 37,525 |
| 2019-05-29 | $4.65 | $4.65 | $4.16 | $4.25 | $12.75 | 51,078 |
| 2019-05-28 | $5.16 | $5.18 | $4.85 | $4.85 | $14.55 | 247,097 |
| 2019-05-24 | $5.40 | $5.44 | $4.99 | $5.26 | $15.78 | 37,677 |
| 2019-05-23 | $5.50 | $5.63 | $5.34 | $5.52 | $16.56 | 40,450 |
| 2019-05-22 | $5.42 | $5.85 | $5.42 | $5.69 | $17.07 | 28,178 |
| 2019-05-21 | $5.25 | $5.70 | $5.06 | $5.70 | $17.10 | 22,915 |
| 2019-05-20 | $5.21 | $5.65 | $5.16 | $5.30 | $15.90 | 27,182 |
| 2019-05-17 | $5.45 | $5.45 | $5.10 | $5.37 | $16.11 | 18,898 |
| 2019-05-16 | $5.39 | $5.45 | $5.05 | $5.34 | $16.02 | 31,831 |
| 2019-05-15 | $4.77 | $5.53 | $4.77 | $5.40 | $16.20 | 35,327 |
| 2019-05-14 | $4.60 | $4.95 | $4.56 | $4.88 | $14.64 | 156,281 |
| 2019-05-13 | $4.70 | $4.89 | $4.70 | $4.73 | $14.19 | 120,559 |
| 2019-05-10 | $4.80 | $4.94 | $4.80 | $4.87 | $14.61 | 5,875 |
| 2019-05-09 | $4.96 | $4.96 | $4.84 | $4.89 | $14.67 | 4,857 |
| 2019-05-08 | $4.93 | $5.00 | $4.85 | $5.00 | $15.00 | 6,080 |
| 2019-05-07 | $4.95 | $5.04 | $4.95 | $5.01 | $15.03 | 8,798 |
| 2019-05-06 | $5.00 | $5.09 | $4.79 | $5.09 | $15.27 | 13,196 |
| 2019-05-03 | $4.74 | $5.24 | $4.74 | $5.18 | $15.54 | 14,974 |
| 2019-05-02 | $4.92 | $4.92 | $4.56 | $4.85 | $14.55 | 39,633 |
| 2019-05-01 | $4.95 | $5.02 | $4.91 | $4.91 | $14.73 | 6,408 |
| 2019-04-30 | $5.00 | $5.15 | $4.94 | $4.95 | $14.85 | 4,222 |
| 2019-04-29 | $4.88 | $5.15 | $4.88 | $5.07 | $15.21 | 8,026 |
| 2019-04-26 | $4.95 | $4.99 | $4.90 | $4.93 | $14.79 | 9,516 |
| 2019-04-25 | $5.00 | $5.01 | $4.95 | $4.99 | $14.97 | 8,236 |
| 2019-04-24 | $5.01 | $5.06 | $5.00 | $5.00 | $15.00 | 9,454 |
| 2019-04-23 | $5.01 | $5.10 | $5.01 | $5.04 | $15.12 | 3,169 |
| 2019-04-22 | $5.08 | $5.16 | $5.01 | $5.03 | $15.09 | 13,013 |
| 2019-04-18 | $5.12 | $5.33 | $5.12 | $5.16 | $15.48 | 17,231 |
| 2019-04-17 | $5.33 | $5.46 | $5.10 | $5.12 | $15.36 | 48,095 |
| 2019-04-16 | $5.14 | $5.47 | $5.14 | $5.43 | $16.28 | 3,030 |
| 2019-04-15 | $5.25 | $5.33 | $5.16 | $5.17 | $15.51 | 7,953 |
| 2019-04-12 | $5.29 | $5.33 | $5.24 | $5.31 | $15.93 | 8,037 |
| 2019-04-11 | $5.22 | $5.40 | $5.22 | $5.35 | $16.05 | 5,726 |
| 2019-04-10 | $5.36 | $5.40 | $5.31 | $5.32 | $15.96 | 5,304 |
| 2019-04-09 | $5.44 | $5.50 | $5.31 | $5.45 | $16.35 | 17,830 |
| 2019-04-08 | $5.53 | $5.80 | $5.35 | $5.45 | $16.35 | 17,826 |
| 2019-04-05 | $5.53 | $5.89 | $5.53 | $5.87 | $17.61 | 8,032 |
| 2019-04-04 | $5.51 | $5.77 | $5.48 | $5.66 | $16.98 | 5,545 |
| 2019-04-03 | $5.59 | $5.88 | $5.55 | $5.80 | $17.10 | 8,522 |
| 2019-04-02 | $5.55 | $5.73 | $5.55 | $5.65 | $16.66 | 3,427 |
| 2019-04-01 | $5.62 | $5.85 | $5.62 | $5.62 | $16.57 | 4,235 |
| 2019-03-29 | $5.70 | $5.81 | $5.56 | $5.60 | $16.51 | 10,530 |
| 2019-03-28 | $5.76 | $5.87 | $5.61 | $5.78 | $17.04 | 4,861 |
| 2019-03-27 | $5.94 | $5.98 | $5.80 | $5.96 | $17.57 | 1,116 |
| 2019-03-26 | $6.00 | $6.16 | $6.00 | $6.00 | $17.69 | 2,793 |
| 2019-03-25 | $5.80 | $6.06 | $5.80 | $6.00 | $17.69 | 6,213 |
| 2019-03-22 | $5.94 | $6.08 | $5.94 | $6.00 | $17.69 | 3,332 |
| 2019-03-21 | $5.94 | $6.11 | $5.94 | $6.08 | $17.92 | 3,411 |
| 2019-03-20 | $6.50 | $6.52 | $6.00 | $6.15 | $18.13 | 12,430 |
| 2019-03-19 | $6.35 | $6.87 | $6.35 | $6.47 | $19.07 | 29,228 |
| 2019-03-18 | $5.45 | $6.35 | $5.45 | $6.18 | $18.22 | 14,286 |
| 2019-03-15 | $5.71 | $5.86 | $5.43 | $5.45 | $16.07 | 23,229 |
| 2019-03-14 | $6.35 | $6.35 | $5.85 | $5.85 | $17.25 | 15,740 |
| 2019-03-13 | $6.49 | $6.49 | $6.30 | $6.31 | $18.60 | 10,081 |
| 2019-03-12 | $6.60 | $6.61 | $6.31 | $6.35 | $18.72 | 16,742 |
| 2019-03-11 | $6.25 | $6.88 | $6.25 | $6.87 | $20.25 | 5,738 |
| 2019-03-08 | $6.40 | $6.45 | $6.16 | $6.35 | $18.72 | 6,287 |
| 2019-03-07 | $6.72 | $6.76 | $6.50 | $6.53 | $19.25 | 8,293 |
| 2019-03-06 | $6.71 | $7.00 | $6.71 | $6.72 | $19.81 | 5,567 |
| 2019-03-05 | $7.04 | $7.09 | $6.67 | $6.75 | $19.90 | 7,415 |
| 2019-03-04 | $7.21 | $7.30 | $6.81 | $6.95 | $20.49 | 5,277 |
| 2019-03-01 | $7.36 | $7.36 | $7.15 | $7.17 | $21.14 | 2,319 |
| 2019-02-28 | $7.49 | $7.49 | $7.00 | $7.30 | $21.52 | 6,632 |
| 2019-02-27 | $7.11 | $7.46 | $6.90 | $7.36 | $21.70 | 27,909 |
| 2019-02-26 | $6.99 | $7.54 | $6.52 | $7.11 | $20.96 | 22,184 |
| 2019-02-25 | $5.85 | $7.08 | $5.85 | $7.08 | $20.87 | 46,684 |
| 2019-02-22 | $5.40 | $5.75 | $5.40 | $5.71 | $16.83 | 17,823 |
| 2019-02-21 | $5.60 | $5.62 | $5.25 | $5.26 | $15.51 | 11,189 |
| 2019-02-20 | $5.54 | $5.63 | $5.48 | $5.61 | $16.54 | 4,568 |
| 2019-02-19 | $5.53 | $5.60 | $5.38 | $5.47 | $16.13 | 10,519 |
| 2019-02-15 | $5.34 | $5.44 | $5.30 | $5.42 | $15.98 | 1,536 |
| 2019-02-14 | $5.44 | $5.44 | $5.25 | $5.25 | $15.48 | 3,255 |
| 2019-02-13 | $5.31 | $5.31 | $5.19 | $5.28 | $15.57 | 3,489 |
| 2019-02-12 | $5.20 | $5.39 | $5.15 | $5.18 | $15.27 | 3,322 |
| 2019-02-11 | $4.99 | $5.19 | $4.95 | $5.19 | $15.30 | 1,089 |
| 2019-02-08 | $5.46 | $5.46 | $4.91 | $5.00 | $14.74 | 11,854 |
| 2019-02-07 | $5.60 | $5.60 | $5.33 | $5.33 | $15.71 | 1,978 |
| 2019-02-06 | $5.65 | $5.70 | $5.50 | $5.53 | $16.30 | 4,277 |
| 2019-02-05 | $5.61 | $5.72 | $5.61 | $5.63 | $16.60 | 3,245 |
| 2019-02-04 | $5.67 | $5.67 | $5.43 | $5.50 | $16.21 | 4,875 |
| 2019-02-01 | $5.71 | $5.95 | $5.71 | $5.80 | $17.10 | 7,695 |
| 2019-01-31 | $5.44 | $5.67 | $5.43 | $5.66 | $16.69 | 1,538 |
| 2019-01-30 | $5.27 | $5.45 | $5.25 | $5.37 | $15.83 | 2,294 |
| 2019-01-29 | $5.33 | $5.36 | $5.21 | $5.35 | $15.77 | 1,956 |
| 2019-01-28 | $5.10 | $5.33 | $4.78 | $5.33 | $15.71 | 7,099 |
| 2019-01-25 | $5.36 | $5.39 | $5.14 | $5.15 | $15.18 | 5,206 |
| 2019-01-24 | $5.03 | $5.38 | $5.03 | $5.36 | $15.80 | 4,010 |
| 2019-01-23 | $5.01 | $5.17 | $5.01 | $5.03 | $14.83 | 3,178 |
| 2019-01-22 | $5.29 | $5.29 | $5.05 | $5.13 | $15.12 | 2,667 |
| 2019-01-18 | $5.38 | $5.38 | $5.14 | $5.24 | $15.45 | 2,334 |
| 2019-01-17 | $5.07 | $5.25 | $5.05 | $5.12 | $15.09 | 3,740 |
| 2019-01-16 | $5.42 | $5.60 | $5.17 | $5.17 | $15.24 | 6,104 |
| 2019-01-15 | $5.52 | $5.57 | $5.40 | $5.42 | $15.98 | 5,092 |
| 2019-01-14 | $5.61 | $6.09 | $5.16 | $5.42 | $15.98 | 14,081 |
| 2019-01-11 | $6.39 | $6.39 | $5.85 | $5.90 | $17.39 | 23,372 |
| 2019-01-10 | $5.44 | $6.28 | $5.38 | $6.25 | $18.42 | 26,741 |
| 2019-01-09 | $5.00 | $5.87 | $5.00 | $5.43 | $16.01 | 33,718 |
| 2019-01-08 | $4.45 | $5.14 | $4.45 | $4.99 | $14.71 | 9,253 |
| 2019-01-07 | $4.49 | $4.49 | $4.40 | $4.43 | $13.06 | 2,082 |
| 2019-01-04 | $4.40 | $4.55 | $4.31 | $4.40 | $12.97 | 5,169 |
| 2019-01-03 | $4.52 | $4.52 | $4.25 | $4.28 | $12.62 | 5,073 |
| 2019-01-02 | $4.19 | $4.33 | $4.16 | $4.32 | $12.74 | 6,550 |
| 2018-12-31 | $4.27 | $4.59 | $4.22 | $4.27 | $12.59 | 15,199 |
| 2018-12-28 | $4.40 | $4.49 | $4.15 | $4.20 | $12.38 | 62,627 |
| 2018-12-27 | $4.80 | $4.85 | $4.45 | $4.48 | $13.21 | 22,637 |
| 2018-12-26 | $5.20 | $5.37 | $4.78 | $4.82 | $14.21 | 25,684 |
| 2018-12-24 | $5.65 | $5.65 | $5.24 | $5.25 | $15.48 | 1,814 |
| 2018-12-21 | $5.60 | $5.80 | $5.50 | $5.54 | $16.33 | 8,490 |
| 2018-12-20 | $6.04 | $6.05 | $5.80 | $5.82 | $17.16 | 8,179 |
| 2018-12-19 | $6.32 | $6.32 | $6.02 | $6.04 | $17.81 | 7,382 |
| 2018-12-18 | $6.52 | $6.65 | $6.38 | $6.38 | $18.81 | 5,018 |
| 2018-12-17 | $6.75 | $6.75 | $6.58 | $6.58 | $19.40 | 3,390 |
| 2018-12-14 | $6.59 | $6.78 | $6.58 | $6.58 | $19.40 | 4,239 |
| 2018-12-13 | $6.36 | $6.84 | $6.35 | $6.58 | $19.40 | 4,119 |
| 2018-12-12 | $6.38 | $6.38 | $6.21 | $6.36 | $18.75 | 4,497 |
| 2018-12-11 | $6.33 | $6.38 | $6.11 | $6.21 | $18.31 | 12,588 |
| 2018-12-10 | $6.67 | $6.67 | $6.40 | $6.41 | $18.90 | 3,280 |
| 2018-12-07 | $7.00 | $7.00 | $6.16 | $6.40 | $18.87 | 30,290 |
| 2018-12-06 | $7.00 | $7.14 | $6.85 | $7.00 | $20.64 | 5,965 |
| 2018-12-04 | $7.29 | $7.34 | $7.10 | $7.10 | $20.93 | 7,181 |
| 2018-12-03 | $7.12 | $7.64 | $7.12 | $7.29 | $21.49 | 9,332 |
| 2018-11-30 | $7.80 | $7.83 | $7.00 | $7.00 | $20.64 | 8,666 |
| 2018-11-29 | $7.60 | $7.92 | $7.60 | $7.80 | $22.99 | 2,786 |
| 2018-11-28 | $7.37 | $7.70 | $7.28 | $7.65 | $22.55 | 5,222 |
| 2018-11-27 | $7.34 | $7.40 | $7.25 | $7.30 | $21.52 | 7,916 |
| 2018-11-26 | $7.50 | $7.50 | $7.35 | $7.41 | $21.84 | 3,162 |
| 2018-11-23 | $7.29 | $7.50 | $7.23 | $7.30 | $21.52 | 1,569 |
| 2018-11-21 | $7.38 | $7.38 | $6.94 | $7.19 | $21.20 | 22,460 |
| 2018-11-20 | $7.35 | $7.35 | $7.10 | $7.28 | $21.46 | 12,294 |
| 2018-11-19 | $7.28 | $7.34 | $7.16 | $7.18 | $21.17 | 11,892 |
| 2018-11-16 | $7.24 | $7.35 | $7.05 | $7.09 | $20.90 | 5,615 |
| 2018-11-15 | $6.81 | $7.17 | $6.81 | $7.15 | $21.08 | 2,771 |
| 2018-11-14 | $6.78 | $7.12 | $6.72 | $7.00 | $20.64 | 13,289 |
| 2018-11-13 | $6.81 | $6.82 | $6.69 | $6.69 | $19.72 | 5,399 |
| 2018-11-12 | $7.06 | $7.25 | $6.69 | $6.70 | $19.75 | 10,444 |
| 2018-11-09 | $7.65 | $7.74 | $7.00 | $7.03 | $20.72 | 8,828 |
| 2018-11-08 | $7.65 | $7.72 | $7.60 | $7.71 | $22.73 | 1,470 |
| 2018-11-07 | $8.26 | $8.26 | $7.46 | $7.57 | $22.32 | 11,846 |
| 2018-11-06 | $8.07 | $8.25 | $8.07 | $8.17 | $24.08 | 4,231 |
| 2018-11-05 | $8.21 | $8.21 | $7.80 | $7.94 | $23.41 | 5,235 |
| 2018-11-02 | $8.30 | $8.34 | $8.12 | $8.12 | $23.94 | 5,138 |
| 2018-11-01 | $7.60 | $8.35 | $7.49 | $8.15 | $24.03 | 12,789 |
| 2018-10-31 | $7.81 | $7.81 | $7.66 | $7.68 | $22.64 | 7,473 |
| 2018-10-30 | $8.05 | $8.10 | $7.50 | $7.53 | $22.20 | 10,510 |
| 2018-10-29 | $8.45 | $8.45 | $7.67 | $7.84 | $23.11 | 17,807 |
| 2018-10-26 | $8.08 | $8.47 | $8.08 | $8.19 | $24.14 | 4,051 |
| 2018-10-25 | $8.55 | $8.71 | $8.28 | $8.51 | $25.09 | 5,723 |
| 2018-10-24 | $8.82 | $8.90 | $8.51 | $8.56 | $25.23 | 16,993 |
| 2018-10-23 | $8.86 | $9.00 | $8.64 | $8.73 | $25.74 | 9,930 |
| 2018-10-22 | $9.24 | $9.29 | $9.02 | $9.02 | $26.59 | 10,586 |
| 2018-10-19 | $9.42 | $9.42 | $8.82 | $9.02 | $26.59 | 19,357 |
| 2018-10-18 | $9.53 | $9.55 | $9.27 | $9.50 | $28.01 | 29,542 |
| 2018-10-17 | $9.76 | $9.76 | $9.23 | $9.50 | $28.01 | 8,436 |
| 2018-10-16 | $9.61 | $9.69 | $9.16 | $9.54 | $28.12 | 8,805 |
| 2018-10-15 | $9.05 | $9.68 | $9.05 | $9.50 | $28.01 | 23,797 |
| 2018-10-12 | $9.57 | $9.88 | $9.18 | $9.24 | $27.24 | 20,361 |
| 2018-10-11 | $9.19 | $9.50 | $9.05 | $9.47 | $27.92 | 26,290 |
| 2018-10-10 | $9.48 | $9.55 | $9.19 | $9.50 | $28.01 | 18,470 |
| 2018-10-09 | $9.49 | $9.56 | $9.10 | $9.56 | $28.18 | 14,639 |
| 2018-10-08 | $8.95 | $9.63 | $8.56 | $9.51 | $28.03 | 63,573 |
| 2018-10-05 | $9.05 | $9.05 | $8.18 | $8.95 | $26.38 | 58,251 |
| 2018-10-04 | $9.31 | $9.31 | $8.91 | $8.91 | $26.27 | 31,580 |
| 2018-10-03 | $9.18 | $9.32 | $9.11 | $9.31 | $27.45 | 36,496 |
| 2018-10-02 | $9.05 | $9.40 | $9.05 | $9.06 | $26.71 | 53,201 |
| 2018-10-01 | $9.01 | $9.20 | $8.90 | $9.05 | $26.68 | 28,889 |
| 2018-09-28 | $9.35 | $9.35 | $8.90 | $9.00 | $26.53 | 92,408 |
| 2018-09-27 | $9.62 | $9.67 | $8.60 | $9.08 | $26.77 | 100,114 |
| 2018-09-26 | $9.12 | $9.57 | $9.08 | $9.41 | $27.74 | 154,827 |
| 2018-09-25 | $8.87 | $9.14 | $8.81 | $9.00 | $26.53 | 117,306 |
| 2018-09-24 | $9.14 | $9.38 | $8.65 | $8.87 | $26.15 | 278,010 |
| 2018-09-21 | $10.80 | $10.80 | $9.50 | $9.50 | $28.01 | 326,802 |
| 2018-09-20 | $11.40 | $12.50 | $11.10 | $11.10 | $32.72 | 421,318 |
| 2018-09-19 | $15.00 | $20.30 | $11.25 | $11.97 | $35.29 | 2,191,317 |
X Financial (XYF) News Headlines
.jpg)
Utah governor signs online child safety law requiring Apple, Google to verify user ages
Utah's signing of the law is a political win for Meta, which has been aiming to put more political and regulatory pressure on Apple.
cnbc.com March 27, 2025Recent X Financial (XYF) News
Similar Companies to X Financial (XYF) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |