MingZhu Logistics Holdings Ltd (YGMZ) Exchange: NASDAQ
Data as of May 2, 2025
$1.32 ($0.07) 5.60%
MingZhu Logistics Holdings Ltd - Daily Information
Click for more stock information on MingZhu Logistics Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.25 |
| Previous Close | $1.32 |
| High | $1.36 |
| Low | $1.21 |
| Adjusted Open | $1.25 |
| Previous Adjusted Close | $1.32 |
| Adjusted High | $1.36 |
| Adjusted Low | $1.21 |
About MingZhu Logistics Holdings Ltd (YGMZ)
YGMZ ) Established in 2002 and headquartered in Shenzhen, China, MingZhu Logistics Holdings Limited is a 4A-rated professional trucking service provider. Based on the Company's regional logistics terminals in Guangdong Province and Xinjiang Autonomous Region, MingZhu Logistics Holdings offers tailored solutions to our clients to deliver their goods through our network density and broad geographic coverage across the country by a combination of self-owned fleets tractors and trailers and subcontractors' fleets.
Invest in MingZhu Logistics Holdings Ltd (YGMZ)
Historical Stock Data for MingZhu Logistics Holdings Ltd (YGMZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.25 | $1.36 | $1.21 | $1.32 | $1.32 | 31,686 |
| 2025-05-01 | $1.25 | $1.25 | $1.20 | $1.25 | $1.25 | 103,130 |
| 2025-04-30 | $1.17 | $1.30 | $1.12 | $1.30 | $1.30 | 69,691 |
| 2025-04-29 | $1.26 | $1.28 | $1.19 | $1.22 | $1.22 | 72,434 |
| 2025-04-28 | $1.22 | $1.27 | $1.14 | $1.27 | $1.27 | 140,140 |
| 2025-04-25 | $1.15 | $1.24 | $1.05 | $1.20 | $1.20 | 185,774 |
| 2025-04-24 | $1.01 | $1.18 | $0.97 | $1.17 | $1.17 | 122,890 |
| 2025-04-23 | $1.03 | $1.05 | $0.91 | $1.04 | $1.04 | 106,824 |
| 2025-04-22 | $1.03 | $1.10 | $0.95 | $1.06 | $1.06 | 105,209 |
| 2025-04-21 | $0.88 | $1.03 | $0.83 | $1.03 | $1.03 | 296,587 |
| 2025-04-17 | $0.76 | $1.21 | $0.72 | $1.01 | $1.01 | 3,396,645 |
| 2025-04-16 | $0.70 | $0.80 | $0.70 | $0.74 | $0.74 | 5,365 |
| 2025-04-15 | $0.70 | $0.75 | $0.69 | $0.74 | $0.74 | 19,646 |
| 2025-04-14 | $0.72 | $0.76 | $0.69 | $0.76 | $0.76 | 4,401 |
| 2025-04-11 | $0.70 | $0.74 | $0.69 | $0.72 | $0.72 | 48,422 |
| 2025-04-10 | $0.73 | $0.75 | $0.68 | $0.69 | $0.69 | 37,919 |
| 2025-04-09 | $0.75 | $0.75 | $0.71 | $0.75 | $0.75 | 2,116 |
| 2025-04-08 | $0.72 | $0.77 | $0.68 | $0.73 | $0.73 | 5,903 |
| 2025-04-07 | $0.71 | $0.74 | $0.68 | $0.70 | $0.70 | 10,220 |
| 2025-04-04 | $0.72 | $0.81 | $0.72 | $0.78 | $0.78 | 23,282 |
| 2025-04-03 | $0.68 | $0.78 | $0.68 | $0.78 | $0.78 | 5,319 |
| 2025-04-02 | $0.75 | $0.90 | $0.71 | $0.81 | $0.81 | 69,485 |
| 2025-04-01 | $0.70 | $0.76 | $0.70 | $0.74 | $0.74 | 3,389 |
| 2025-03-31 | $0.80 | $0.80 | $0.70 | $0.76 | $0.76 | 7,126 |
| 2025-03-28 | $0.83 | $0.83 | $0.75 | $0.76 | $0.76 | 22,677 |
| 2025-03-27 | $0.99 | $0.99 | $0.81 | $0.84 | $0.84 | 21,382 |
| 2025-03-26 | $0.86 | $0.87 | $0.80 | $0.82 | $0.82 | 12,663 |
| 2025-03-25 | $0.93 | $0.95 | $0.82 | $0.87 | $0.87 | 20,000 |
| 2025-03-24 | $0.88 | $0.99 | $0.85 | $0.86 | $0.86 | 20,275 |
| 2025-03-21 | $0.94 | $1.09 | $0.78 | $0.90 | $0.90 | 330,798 |
| 2025-03-20 | $1.00 | $1.00 | $0.92 | $0.94 | $0.94 | 12,542 |
| 2025-03-19 | $0.94 | $0.96 | $0.90 | $0.96 | $0.96 | 33,019 |
| 2025-03-18 | $1.00 | $1.00 | $0.89 | $0.96 | $0.96 | 40,629 |
| 2025-03-17 | $0.94 | $1.00 | $0.94 | $1.00 | $1.00 | 48,413 |
| 2025-03-14 | $0.95 | $0.98 | $0.92 | $0.98 | $0.98 | 44,572 |
| 2025-03-13 | $0.92 | $0.95 | $0.87 | $0.95 | $0.95 | 56,524 |
| 2025-03-12 | $0.90 | $0.93 | $0.88 | $0.92 | $0.92 | 18,485 |
| 2025-03-11 | $0.83 | $0.89 | $0.82 | $0.89 | $0.89 | 19,091 |
| 2025-03-10 | $0.84 | $0.85 | $0.77 | $0.84 | $0.84 | 23,573 |
| 2025-03-07 | $0.78 | $0.85 | $0.78 | $0.83 | $0.83 | 19,802 |
| 2025-03-06 | $0.79 | $0.79 | $0.74 | $0.79 | $0.79 | 23,930 |
| 2025-03-05 | $0.70 | $0.79 | $0.70 | $0.79 | $0.79 | 16,593 |
| 2025-03-04 | $0.66 | $0.73 | $0.66 | $0.73 | $0.73 | 14,300 |
| 2025-03-03 | $0.68 | $0.70 | $0.66 | $0.68 | $0.68 | 20,623 |
| 2025-02-28 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 7,209 |
| 2025-02-27 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 6,515 |
| 2025-02-26 | $0.67 | $0.70 | $0.66 | $0.70 | $0.70 | 18,527 |
| 2025-02-25 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 13,875 |
| 2025-02-24 | $0.70 | $0.72 | $0.66 | $0.69 | $0.69 | 20,459 |
| 2025-02-21 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 35,597 |
| 2025-02-20 | $0.71 | $0.76 | $0.71 | $0.72 | $0.72 | 10,340 |
| 2025-02-19 | $0.71 | $0.78 | $0.69 | $0.74 | $0.74 | 18,001 |
| 2025-02-18 | $0.78 | $0.78 | $0.68 | $0.68 | $0.68 | 48,355 |
| 2025-02-14 | $0.93 | $0.99 | $0.76 | $0.78 | $0.78 | 80,277 |
| 2025-02-13 | $1.03 | $1.03 | $0.92 | $1.00 | $1.00 | 35,148 |
| 2025-02-12 | $0.88 | $1.05 | $0.80 | $1.05 | $1.05 | 202,976 |
| 2025-02-11 | $0.75 | $0.94 | $0.69 | $0.90 | $0.90 | 127,717 |
| 2025-02-10 | $0.74 | $0.74 | $0.66 | $0.73 | $0.73 | 22,637 |
| 2025-02-07 | $0.71 | $0.73 | $0.68 | $0.71 | $0.71 | 7,420 |
| 2025-02-06 | $0.70 | $0.72 | $0.67 | $0.68 | $0.68 | 12,026 |
| 2025-02-05 | $0.75 | $0.75 | $0.66 | $0.68 | $0.68 | 15,520 |
| 2025-02-04 | $0.71 | $0.71 | $0.64 | $0.70 | $0.70 | 47,159 |
| 2025-02-03 | $0.68 | $0.73 | $0.67 | $0.73 | $0.73 | 18,552 |
| 2025-01-31 | $0.78 | $0.84 | $0.65 | $0.72 | $0.72 | 56,398 |
| 2025-01-30 | $0.84 | $0.84 | $0.79 | $0.83 | $0.83 | 13,165 |
| 2025-01-29 | $0.80 | $0.84 | $0.78 | $0.84 | $0.84 | 17,085 |
| 2025-01-28 | $0.82 | $0.85 | $0.78 | $0.82 | $0.82 | 27,962 |
| 2025-01-27 | $0.81 | $0.83 | $0.77 | $0.79 | $0.79 | 35,537 |
| 2025-01-24 | $0.81 | $0.81 | $0.76 | $0.81 | $0.81 | 64,361 |
| 2025-01-23 | $0.80 | $0.90 | $0.77 | $0.81 | $0.81 | 49,047 |
| 2025-01-22 | $0.84 | $0.96 | $0.83 | $0.87 | $0.87 | 56,241 |
| 2025-01-21 | $0.88 | $0.88 | $0.81 | $0.87 | $0.87 | 85,084 |
| 2025-01-17 | $0.69 | $0.94 | $0.69 | $0.86 | $0.86 | 546,517 |
| 2025-01-16 | $0.71 | $0.73 | $0.69 | $0.69 | $0.69 | 16,807 |
| 2025-01-15 | $0.74 | $0.74 | $0.68 | $0.72 | $0.72 | 23,454 |
| 2025-01-14 | $0.85 | $0.85 | $0.74 | $0.76 | $0.76 | 19,148 |
| 2025-01-13 | $0.81 | $0.84 | $0.76 | $0.76 | $0.76 | 22,352 |
| 2025-01-10 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 17,937 |
| 2025-01-08 | $0.85 | $0.88 | $0.83 | $0.84 | $0.84 | 19,078 |
| 2025-01-07 | $0.86 | $0.88 | $0.83 | $0.85 | $0.85 | 54,454 |
| 2025-01-06 | $0.90 | $0.90 | $0.85 | $0.87 | $0.87 | 47,988 |
| 2025-01-03 | $0.90 | $0.90 | $0.82 | $0.87 | $0.87 | 62,400 |
| 2025-01-02 | $0.94 | $0.94 | $0.87 | $0.88 | $0.88 | 190,608 |
| 2024-12-31 | $1.12 | $1.12 | $0.98 | $0.99 | $0.99 | 976,039 |
| 2024-12-30 | $0.97 | $1.07 | $0.97 | $0.98 | $0.98 | 6,237 |
| 2024-12-27 | $1.03 | $1.09 | $0.95 | $1.05 | $1.05 | 23,779 |
| 2024-12-26 | $1.05 | $1.08 | $1.00 | $1.05 | $1.05 | 11,120 |
| 2024-12-24 | $0.97 | $1.05 | $0.91 | $1.04 | $1.04 | 44,524 |
| 2024-12-23 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 2,345 |
| 2024-12-20 | $0.94 | $0.95 | $0.86 | $0.88 | $0.88 | 36,905 |
| 2024-12-19 | $1.04 | $1.06 | $0.95 | $0.95 | $0.95 | 22,702 |
| 2024-12-18 | $1.20 | $1.20 | $1.00 | $1.03 | $1.03 | 53,902 |
| 2024-12-17 | $1.20 | $1.20 | $1.10 | $1.16 | $1.16 | 18,089 |
| 2024-12-16 | $1.20 | $1.22 | $1.12 | $1.16 | $1.16 | 25,597 |
| 2024-12-13 | $1.20 | $1.25 | $1.16 | $1.19 | $1.19 | 20,250 |
| 2024-12-12 | $1.18 | $1.22 | $1.16 | $1.22 | $1.22 | 10,083 |
| 2024-12-11 | $1.10 | $1.24 | $1.10 | $1.20 | $1.20 | 15,191 |
| 2024-12-10 | $1.13 | $1.25 | $1.10 | $1.16 | $1.16 | 28,839 |
| 2024-12-09 | $1.13 | $1.20 | $1.04 | $1.15 | $1.15 | 71,942 |
| 2024-12-06 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 708 |
| 2024-12-05 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 5,929 |
| 2024-12-04 | $1.09 | $1.18 | $1.09 | $1.13 | $1.13 | 31,353 |
| 2024-12-03 | $1.08 | $1.12 | $1.07 | $1.12 | $1.12 | 20,427 |
| 2024-12-02 | $1.10 | $1.12 | $1.03 | $1.12 | $1.12 | 21,271 |
| 2024-11-29 | $1.11 | $1.15 | $1.08 | $1.08 | $1.08 | 9,602 |
| 2024-11-27 | $1.10 | $1.15 | $1.08 | $1.11 | $1.11 | 19,526 |
| 2024-11-26 | $1.12 | $1.15 | $1.10 | $1.10 | $1.10 | 4,251 |
| 2024-11-25 | $1.10 | $1.11 | $1.07 | $1.11 | $1.11 | 6,772 |
| 2024-11-22 | $1.10 | $1.11 | $1.07 | $1.09 | $1.09 | 17,233 |
| 2024-11-21 | $1.14 | $1.18 | $1.10 | $1.10 | $1.10 | 12,573 |
| 2024-11-20 | $1.12 | $1.15 | $1.09 | $1.14 | $1.14 | 20,375 |
| 2024-11-19 | $1.06 | $1.12 | $1.06 | $1.11 | $1.11 | 1,994 |
| 2024-11-18 | $1.13 | $1.13 | $1.05 | $1.11 | $1.11 | 17,237 |
| 2024-11-15 | $1.15 | $1.16 | $1.10 | $1.11 | $1.11 | 23,095 |
| 2024-11-14 | $1.16 | $1.24 | $1.15 | $1.18 | $1.18 | 7,651 |
| 2024-11-13 | $1.23 | $1.25 | $1.19 | $1.22 | $1.22 | 15,632 |
| 2024-11-12 | $1.25 | $1.29 | $1.20 | $1.24 | $1.24 | 19,174 |
| 2024-11-11 | $1.23 | $1.32 | $1.20 | $1.27 | $1.27 | 12,582 |
| 2024-11-08 | $1.25 | $1.28 | $1.23 | $1.25 | $1.25 | 16,406 |
| 2024-11-07 | $1.28 | $1.29 | $1.26 | $1.27 | $1.27 | 4,247 |
| 2024-11-06 | $1.24 | $1.29 | $1.24 | $1.26 | $1.26 | 14,241 |
| 2024-11-05 | $1.24 | $1.33 | $1.24 | $1.33 | $1.33 | 35,596 |
| 2024-11-04 | $1.24 | $1.30 | $1.24 | $1.24 | $1.24 | 11,247 |
| 2024-11-01 | $1.38 | $1.39 | $1.26 | $1.26 | $1.26 | 12,891 |
| 2024-10-31 | $1.37 | $1.37 | $1.27 | $1.28 | $1.28 | 23,625 |
| 2024-10-30 | $1.45 | $1.45 | $1.37 | $1.39 | $1.39 | 11,474 |
| 2024-10-29 | $1.44 | $1.50 | $1.41 | $1.42 | $1.42 | 23,850 |
| 2024-10-28 | $1.46 | $1.47 | $1.43 | $1.43 | $1.43 | 15,355 |
| 2024-10-25 | $1.50 | $1.55 | $1.44 | $1.46 | $1.46 | 18,746 |
| 2024-10-24 | $1.44 | $1.54 | $1.42 | $1.54 | $1.54 | 29,166 |
| 2024-10-23 | $1.45 | $1.51 | $1.42 | $1.49 | $1.49 | 28,875 |
| 2024-10-22 | $1.52 | $1.70 | $1.40 | $1.44 | $1.44 | 74,600 |
| 2024-10-21 | $1.32 | $1.77 | $1.32 | $1.66 | $1.66 | 369,810 |
| 2024-10-18 | $1.28 | $1.36 | $1.24 | $1.33 | $1.33 | 67,589 |
| 2024-10-17 | $1.21 | $1.30 | $1.19 | $1.26 | $1.26 | 72,441 |
| 2024-10-16 | $1.17 | $1.18 | $1.15 | $1.17 | $1.17 | 23,426 |
| 2024-10-15 | $1.20 | $1.20 | $1.14 | $1.16 | $1.16 | 29,654 |
| 2024-10-14 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 6,664 |
| 2024-10-11 | $1.17 | $1.22 | $1.15 | $1.17 | $1.17 | 5,905 |
| 2024-10-10 | $1.19 | $1.23 | $1.13 | $1.20 | $1.20 | 27,151 |
| 2024-10-09 | $1.26 | $1.26 | $1.15 | $1.20 | $1.20 | 55,888 |
| 2024-10-08 | $1.33 | $1.33 | $1.26 | $1.26 | $1.26 | 12,817 |
| 2024-10-07 | $1.34 | $1.40 | $1.34 | $1.36 | $1.36 | 36,064 |
| 2024-10-04 | $1.50 | $1.51 | $1.32 | $1.34 | $1.34 | 62,225 |
| 2024-10-03 | $1.48 | $1.59 | $1.43 | $1.49 | $1.49 | 46,972 |
| 2024-10-02 | $1.38 | $1.57 | $1.38 | $1.50 | $1.50 | 112,476 |
| 2024-10-01 | $1.45 | $1.58 | $1.31 | $1.36 | $1.36 | 110,493 |
| 2024-09-30 | $1.22 | $1.59 | $1.22 | $1.47 | $1.47 | 236,854 |
| 2024-09-27 | $1.17 | $1.33 | $1.14 | $1.25 | $1.25 | 23,881 |
| 2024-09-26 | $1.17 | $1.35 | $1.13 | $1.19 | $1.19 | 31,572 |
| 2024-09-25 | $1.14 | $1.18 | $1.11 | $1.18 | $1.18 | 3,839 |
| 2024-09-24 | $1.08 | $1.16 | $1.06 | $1.13 | $1.13 | 10,349 |
| 2024-09-23 | $1.15 | $1.15 | $1.06 | $1.12 | $1.12 | 5,935 |
| 2024-09-20 | $1.20 | $1.23 | $1.09 | $1.16 | $1.16 | 12,996 |
| 2024-09-19 | $1.13 | $1.18 | $1.09 | $1.18 | $1.18 | 8,808 |
| 2024-09-18 | $1.16 | $1.16 | $1.13 | $1.15 | $1.15 | 10,529 |
| 2024-09-17 | $1.08 | $1.12 | $1.08 | $1.11 | $1.11 | 4,360 |
| 2024-09-16 | $1.09 | $1.14 | $1.06 | $1.14 | $1.14 | 10,159 |
| 2024-09-13 | $1.09 | $1.13 | $1.04 | $1.13 | $1.13 | 23,065 |
| 2024-09-12 | $1.04 | $1.15 | $0.96 | $1.12 | $1.12 | 590,288 |
| 2024-09-11 | $1.22 | $1.22 | $1.14 | $1.18 | $1.18 | 28,883 |
| 2024-09-10 | $1.10 | $1.26 | $1.06 | $1.20 | $1.20 | 163,045 |
| 2024-09-09 | $1.08 | $1.08 | $1.05 | $1.08 | $1.08 | 13,428 |
| 2024-09-06 | $1.07 | $1.09 | $1.03 | $1.09 | $1.09 | 33,848 |
| 2024-09-05 | $1.11 | $1.12 | $1.08 | $1.08 | $1.08 | 17,051 |
| 2024-09-04 | $1.10 | $1.13 | $1.05 | $1.13 | $1.13 | 32,204 |
| 2024-09-03 | $1.08 | $1.15 | $1.05 | $1.10 | $1.10 | 11,119 |
| 2024-08-30 | $1.10 | $1.11 | $1.06 | $1.11 | $1.11 | 22,820 |
| 2024-08-29 | $1.04 | $1.12 | $1.04 | $1.11 | $1.11 | 47,434 |
| 2024-08-28 | $1.08 | $1.11 | $1.03 | $1.06 | $1.06 | 38,643 |
| 2024-08-27 | $1.05 | $1.13 | $1.05 | $1.12 | $1.12 | 27,181 |
| 2024-08-26 | $1.11 | $1.11 | $1.07 | $1.08 | $1.08 | 7,776 |
| 2024-08-23 | $1.07 | $1.13 | $1.01 | $1.12 | $1.12 | 40,773 |
| 2024-08-22 | $1.01 | $1.15 | $0.96 | $1.09 | $1.09 | 89,162 |
| 2024-08-21 | $1.05 | $1.10 | $1.03 | $1.06 | $1.06 | 46,282 |
| 2024-08-20 | $0.97 | $1.04 | $0.95 | $1.04 | $1.04 | 68,892 |
| 2024-08-19 | $0.92 | $0.99 | $0.92 | $0.98 | $0.98 | 35,981 |
| 2024-08-16 | $0.92 | $0.97 | $0.91 | $0.96 | $0.96 | 11,216 |
| 2024-08-15 | $0.92 | $0.97 | $0.91 | $0.95 | $0.95 | 45,879 |
| 2024-08-14 | $0.98 | $1.01 | $0.91 | $0.91 | $0.91 | 85,090 |
| 2024-08-13 | $1.02 | $1.03 | $0.92 | $1.02 | $1.02 | 61,696 |
| 2024-08-12 | $1.05 | $1.07 | $1.01 | $1.02 | $1.02 | 21,070 |
| 2024-08-09 | $1.09 | $1.16 | $1.06 | $1.07 | $1.07 | 50,335 |
| 2024-08-08 | $1.16 | $1.19 | $1.10 | $1.13 | $1.13 | 77,947 |
| 2024-08-07 | $1.18 | $1.37 | $1.07 | $1.27 | $1.27 | 239,169 |
| 2024-08-06 | $1.02 | $1.18 | $1.02 | $1.10 | $1.10 | 24,829 |
| 2024-08-05 | $1.09 | $1.11 | $1.02 | $1.04 | $1.04 | 19,283 |
| 2024-08-02 | $1.21 | $1.24 | $1.08 | $1.16 | $1.16 | 18,415 |
| 2024-08-01 | $1.30 | $1.30 | $1.22 | $1.24 | $1.24 | 22,118 |
| 2024-07-31 | $1.29 | $1.30 | $1.27 | $1.30 | $1.30 | 22,229 |
| 2024-07-30 | $1.29 | $1.30 | $1.27 | $1.30 | $1.30 | 15,082 |
| 2024-07-29 | $1.30 | $1.32 | $1.27 | $1.32 | $1.32 | 29,456 |
| 2024-07-26 | $1.35 | $1.41 | $1.23 | $1.32 | $1.32 | 73,180 |
| 2024-07-25 | $1.38 | $1.40 | $1.34 | $1.37 | $1.37 | 48,515 |
| 2024-07-24 | $1.42 | $1.47 | $1.39 | $1.41 | $1.41 | 62,378 |
| 2024-07-23 | $1.39 | $1.49 | $1.38 | $1.48 | $1.48 | 99,647 |
| 2024-07-22 | $1.39 | $1.44 | $1.32 | $1.40 | $1.40 | 125,001 |
| 2024-07-19 | $1.37 | $1.39 | $1.30 | $1.37 | $1.37 | 87,144 |
| 2024-07-18 | $1.48 | $1.48 | $1.38 | $1.40 | $1.40 | 49,545 |
| 2024-07-17 | $1.44 | $1.52 | $1.38 | $1.41 | $1.41 | 72,101 |
| 2024-07-16 | $1.46 | $1.54 | $1.43 | $1.47 | $1.47 | 169,539 |
| 2024-07-15 | $1.57 | $1.59 | $1.32 | $1.46 | $1.46 | 237,794 |
| 2024-07-12 | $1.55 | $1.60 | $1.28 | $1.52 | $1.52 | 762,095 |
| 2024-07-11 | $1.85 | $1.98 | $1.47 | $1.63 | $1.63 | 3,828,357 |
| 2024-07-10 | $1.44 | $1.68 | $1.33 | $1.61 | $1.61 | 5,261,125 |
| 2024-07-09 | $1.33 | $1.49 | $1.28 | $1.43 | $1.43 | 51,773 |
| 2024-07-08 | $1.39 | $1.45 | $1.27 | $1.37 | $1.37 | 89,611 |
| 2024-07-05 | $1.40 | $1.60 | $1.38 | $1.42 | $1.42 | 139,810 |
| 2024-07-03 | $1.46 | $1.48 | $1.29 | $1.40 | $1.40 | 110,480 |
| 2024-07-02 | $1.76 | $1.87 | $1.52 | $1.54 | $1.54 | 109,562 |
| 2024-07-01 | $2.31 | $2.40 | $1.71 | $1.87 | $1.87 | 278,293 |
| 2024-06-28 | $0.33 | $0.35 | $0.32 | $0.32 | $2.56 | 38,147 |
| 2024-06-27 | $0.34 | $0.34 | $0.32 | $0.33 | $2.65 | 19,744 |
| 2024-06-26 | $0.34 | $0.35 | $0.32 | $0.34 | $0.34 | 181,223 |
| 2024-06-25 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 274,852 |
| 2024-06-24 | $0.36 | $0.37 | $0.34 | $0.34 | $0.34 | 303,918 |
| 2024-06-21 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 216,633 |
| 2024-06-20 | $0.37 | $0.39 | $0.35 | $0.39 | $0.39 | 265,034 |
| 2024-06-18 | $0.38 | $0.41 | $0.37 | $0.38 | $0.38 | 250,120 |
| 2024-06-17 | $0.37 | $0.40 | $0.36 | $0.39 | $0.39 | 266,158 |
| 2024-06-14 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 61,839 |
| 2024-06-13 | $0.38 | $0.39 | $0.36 | $0.36 | $0.36 | 125,377 |
| 2024-06-12 | $0.38 | $0.38 | $0.35 | $0.37 | $0.37 | 81,131 |
| 2024-06-11 | $0.35 | $0.39 | $0.34 | $0.37 | $0.37 | 323,778 |
| 2024-06-10 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 254,284 |
| 2024-06-07 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 265,888 |
| 2024-06-06 | $0.37 | $0.40 | $0.36 | $0.39 | $0.39 | 290,186 |
| 2024-06-05 | $0.35 | $0.40 | $0.35 | $0.38 | $0.38 | 925,130 |
| 2024-06-04 | $0.40 | $0.40 | $0.35 | $0.40 | $0.40 | 1,804,182 |
| 2024-06-03 | $0.50 | $0.54 | $0.42 | $0.46 | $0.46 | 27,704,582 |
| 2024-05-31 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 7,901,481 |
| 2024-05-30 | $0.38 | $0.38 | $0.34 | $0.37 | $0.37 | 117,760 |
| 2024-05-29 | $0.36 | $0.39 | $0.33 | $0.37 | $0.37 | 530,744 |
| 2024-05-28 | $0.39 | $0.39 | $0.33 | $0.35 | $0.35 | 919,718 |
| 2024-05-24 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 3,590,505 |
| 2024-05-23 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 116,018 |
| 2024-05-22 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 198,062 |
| 2024-05-21 | $0.36 | $0.36 | $0.32 | $0.35 | $0.35 | 98,580 |
| 2024-05-20 | $0.35 | $0.37 | $0.33 | $0.36 | $0.36 | 183,489 |
| 2024-05-17 | $0.38 | $0.39 | $0.32 | $0.36 | $0.36 | 542,446 |
| 2024-05-16 | $0.37 | $0.38 | $0.34 | $0.35 | $0.35 | 190,592 |
| 2024-05-15 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 77,455 |
| 2024-05-14 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 25,552 |
| 2024-05-13 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 29,604 |
| 2024-05-10 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 32,786 |
| 2024-05-09 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 28,166 |
| 2024-05-08 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 16,452 |
| 2024-05-07 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 22,854 |
| 2024-05-06 | $0.39 | $0.41 | $0.37 | $0.38 | $0.38 | 73,465 |
| 2024-05-03 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 51,605 |
| 2024-05-02 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 22,136 |
| 2024-05-01 | $0.44 | $0.44 | $0.39 | $0.40 | $0.40 | 148,672 |
| 2024-04-30 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 4,574 |
| 2024-04-29 | $0.44 | $0.44 | $0.41 | $0.43 | $0.43 | 19,172 |
| 2024-04-26 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 16,403 |
| 2024-04-25 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 63,252 |
| 2024-04-24 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 22,877 |
| 2024-04-23 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 25,859 |
| 2024-04-22 | $0.44 | $0.45 | $0.40 | $0.43 | $0.43 | 53,692 |
| 2024-04-19 | $0.44 | $0.48 | $0.39 | $0.47 | $0.47 | 128,599 |
| 2024-04-18 | $0.39 | $0.47 | $0.39 | $0.47 | $0.47 | 151,938 |
| 2024-04-17 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 25,051 |
| 2024-04-16 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 15,494 |
| 2024-04-15 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 28,055 |
| 2024-04-12 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 60,306 |
| 2024-04-11 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 14,306 |
| 2024-04-10 | $0.38 | $0.41 | $0.38 | $0.39 | $0.39 | 36,471 |
| 2024-04-09 | $0.38 | $0.42 | $0.38 | $0.38 | $0.38 | 32,978 |
| 2024-04-08 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 21,695 |
| 2024-04-05 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 33,783 |
| 2024-04-04 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 35,937 |
| 2024-04-03 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | 14,148 |
| 2024-04-02 | $0.38 | $0.41 | $0.38 | $0.41 | $0.41 | 30,585 |
| 2024-04-01 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 74,687 |
| 2024-03-28 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 40,343 |
| 2024-03-27 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 143,010 |
| 2024-03-26 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 132,336 |
| 2024-03-25 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 131,062 |
| 2024-03-22 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 50,588 |
| 2024-03-21 | $0.48 | $0.49 | $0.46 | $0.46 | $0.46 | 95,387 |
| 2024-03-20 | $0.48 | $0.50 | $0.46 | $0.49 | $0.49 | 106,158 |
| 2024-03-19 | $0.48 | $0.48 | $0.45 | $0.48 | $0.48 | 147,665 |
| 2024-03-18 | $0.45 | $0.49 | $0.45 | $0.47 | $0.47 | 97,426 |
| 2024-03-15 | $0.45 | $0.48 | $0.45 | $0.48 | $0.48 | 65,371 |
| 2024-03-14 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 100,509 |
| 2024-03-13 | $0.49 | $0.49 | $0.45 | $0.47 | $0.47 | 220,136 |
| 2024-03-12 | $0.49 | $0.49 | $0.46 | $0.48 | $0.48 | 82,540 |
| 2024-03-11 | $0.49 | $0.50 | $0.46 | $0.49 | $0.49 | 241,865 |
| 2024-03-08 | $0.50 | $0.51 | $0.47 | $0.50 | $0.50 | 447,828 |
| 2024-03-07 | $0.65 | $0.65 | $0.51 | $0.52 | $0.52 | 952,730 |
| 2024-03-06 | $0.58 | $0.78 | $0.50 | $0.77 | $0.77 | 2,790,620 |
| 2024-03-05 | $0.49 | $0.54 | $0.48 | $0.52 | $0.52 | 666,131 |
| 2024-03-04 | $0.60 | $0.65 | $0.45 | $0.54 | $0.54 | 6,497,170 |
| 2024-03-01 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 39,204 |
| 2024-02-29 | $0.48 | $0.50 | $0.47 | $0.47 | $0.47 | 27,961 |
| 2024-02-28 | $0.47 | $0.51 | $0.47 | $0.51 | $0.51 | 19,287 |
| 2024-02-27 | $0.48 | $0.52 | $0.47 | $0.49 | $0.49 | 31,633 |
| 2024-02-26 | $0.48 | $0.50 | $0.47 | $0.50 | $0.50 | 25,951 |
| 2024-02-23 | $0.48 | $0.49 | $0.46 | $0.46 | $0.46 | 22,851 |
| 2024-02-22 | $0.46 | $0.50 | $0.46 | $0.48 | $0.48 | 11,322 |
| 2024-02-21 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 53,853 |
| 2024-02-20 | $0.48 | $0.51 | $0.47 | $0.48 | $0.48 | 124,826 |
| 2024-02-16 | $0.47 | $0.52 | $0.46 | $0.51 | $0.51 | 308,780 |
| 2024-02-15 | $0.48 | $0.52 | $0.48 | $0.48 | $0.48 | 125,709 |
| 2024-02-14 | $0.46 | $0.49 | $0.45 | $0.47 | $0.47 | 66,310 |
| 2024-02-13 | $0.47 | $0.50 | $0.45 | $0.45 | $0.45 | 108,364 |
| 2024-02-12 | $0.47 | $0.62 | $0.45 | $0.51 | $0.51 | 1,199,447 |
| 2024-02-09 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 8,357 |
| 2024-02-08 | $0.49 | $0.51 | $0.46 | $0.47 | $0.47 | 19,318 |
| 2024-02-07 | $0.44 | $0.50 | $0.44 | $0.49 | $0.49 | 5,592 |
| 2024-02-06 | $0.47 | $0.50 | $0.45 | $0.46 | $0.46 | 6,374 |
| 2024-02-05 | $0.50 | $0.50 | $0.45 | $0.47 | $0.47 | 9,388 |
| 2024-02-02 | $0.49 | $0.50 | $0.46 | $0.50 | $0.50 | 7,475 |
| 2024-02-01 | $0.50 | $0.50 | $0.45 | $0.49 | $0.49 | 9,570 |
| 2024-01-31 | $0.46 | $0.51 | $0.44 | $0.50 | $0.50 | 13,487 |
| 2024-01-30 | $0.49 | $0.54 | $0.47 | $0.47 | $0.47 | 12,916 |
| 2024-01-29 | $0.44 | $0.50 | $0.44 | $0.50 | $0.50 | 8,788 |
| 2024-01-26 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 8,376 |
| 2024-01-25 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 1,954 |
| 2024-01-24 | $0.46 | $0.54 | $0.45 | $0.48 | $0.48 | 15,137 |
| 2024-01-23 | $0.48 | $0.53 | $0.46 | $0.46 | $0.46 | 28,198 |
| 2024-01-22 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 28,932 |
| 2024-01-19 | $0.49 | $0.54 | $0.49 | $0.51 | $0.51 | 27,475 |
| 2024-01-18 | $0.44 | $0.54 | $0.44 | $0.49 | $0.49 | 75,308 |
| 2024-01-17 | $0.46 | $0.48 | $0.43 | $0.46 | $0.46 | 11,555 |
| 2024-01-16 | $0.49 | $0.50 | $0.46 | $0.46 | $0.46 | 15,010 |
| 2024-01-12 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 2,103 |
| 2024-01-11 | $0.45 | $0.49 | $0.45 | $0.48 | $0.48 | 70,868 |
| 2024-01-10 | $0.44 | $0.49 | $0.43 | $0.49 | $0.49 | 9,583 |
| 2024-01-09 | $0.49 | $0.50 | $0.45 | $0.46 | $0.46 | 5,708 |
| 2024-01-08 | $0.45 | $0.47 | $0.43 | $0.47 | $0.47 | 19,294 |
| 2024-01-05 | $0.44 | $0.49 | $0.44 | $0.44 | $0.44 | 7,671 |
| 2024-01-04 | $0.46 | $0.48 | $0.43 | $0.44 | $0.44 | 12,851 |
| 2024-01-03 | $0.50 | $0.50 | $0.43 | $0.45 | $0.45 | 25,121 |
| 2024-01-02 | $0.50 | $0.52 | $0.49 | $0.49 | $0.49 | 19,931 |
| 2023-12-29 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 45,398 |
| 2023-12-28 | $0.49 | $0.50 | $0.47 | $0.49 | $0.49 | 32,050 |
| 2023-12-27 | $0.51 | $0.52 | $0.48 | $0.50 | $0.50 | 24,119 |
| 2023-12-26 | $0.50 | $0.54 | $0.46 | $0.54 | $0.54 | 15,700 |
| 2023-12-22 | $0.49 | $0.55 | $0.48 | $0.53 | $0.53 | 20,223 |
| 2023-12-21 | $0.50 | $0.55 | $0.48 | $0.50 | $0.50 | 14,456 |
| 2023-12-20 | $0.49 | $0.55 | $0.49 | $0.53 | $0.53 | 12,775 |
| 2023-12-19 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 20,914 |
| 2023-12-18 | $0.48 | $0.56 | $0.42 | $0.53 | $0.53 | 59,618 |
| 2023-12-15 | $0.54 | $0.56 | $0.46 | $0.50 | $0.50 | 20,544 |
| 2023-12-14 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 17,897 |
| 2023-12-13 | $0.46 | $0.52 | $0.46 | $0.48 | $0.48 | 8,504 |
| 2023-12-12 | $0.53 | $0.53 | $0.41 | $0.47 | $0.47 | 37,455 |
| 2023-12-11 | $0.56 | $0.57 | $0.53 | $0.53 | $0.53 | 18,286 |
| 2023-12-08 | $0.55 | $0.57 | $0.53 | $0.56 | $0.56 | 13,282 |
| 2023-12-07 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 10,662 |
| 2023-12-06 | $0.57 | $0.58 | $0.54 | $0.57 | $0.57 | 6,412 |
| 2023-12-05 | $0.58 | $0.59 | $0.54 | $0.57 | $0.57 | 18,960 |
| 2023-12-04 | $0.59 | $0.59 | $0.55 | $0.56 | $0.56 | 7,767 |
| 2023-12-01 | $0.55 | $0.59 | $0.54 | $0.55 | $0.55 | 4,176 |
| 2023-11-30 | $0.55 | $0.59 | $0.53 | $0.58 | $0.58 | 29,435 |
| 2023-11-29 | $0.54 | $0.60 | $0.53 | $0.57 | $0.57 | 57,453 |
| 2023-11-28 | $0.58 | $0.58 | $0.53 | $0.54 | $0.54 | 26,464 |
| 2023-11-27 | $0.54 | $0.58 | $0.54 | $0.55 | $0.55 | 6,068 |
| 2023-11-24 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 10,099 |
| 2023-11-22 | $0.57 | $0.58 | $0.54 | $0.54 | $0.54 | 11,114 |
| 2023-11-21 | $0.56 | $0.57 | $0.54 | $0.56 | $0.56 | 4,882 |
| 2023-11-20 | $0.55 | $0.59 | $0.55 | $0.56 | $0.56 | 11,173 |
| 2023-11-17 | $0.59 | $0.59 | $0.54 | $0.55 | $0.55 | 9,248 |
| 2023-11-16 | $0.58 | $0.60 | $0.55 | $0.57 | $0.57 | 22,896 |
| 2023-11-15 | $0.58 | $0.61 | $0.55 | $0.60 | $0.60 | 90,260 |
| 2023-11-14 | $0.58 | $0.60 | $0.54 | $0.57 | $0.57 | 12,725 |
| 2023-11-13 | $0.54 | $0.59 | $0.53 | $0.59 | $0.59 | 33,894 |
| 2023-11-10 | $0.55 | $0.59 | $0.53 | $0.54 | $0.54 | 29,149 |
| 2023-11-09 | $0.57 | $0.60 | $0.55 | $0.57 | $0.57 | 35,339 |
| 2023-11-08 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 34,155 |
| 2023-11-07 | $0.66 | $0.66 | $0.61 | $0.61 | $0.61 | 85,566 |
| 2023-11-06 | $0.60 | $0.69 | $0.56 | $0.69 | $0.69 | 224,921 |
| 2023-11-03 | $0.59 | $0.60 | $0.54 | $0.57 | $0.57 | 71,852 |
| 2023-11-02 | $0.55 | $0.60 | $0.54 | $0.56 | $0.56 | 18,526 |
| 2023-11-01 | $0.54 | $0.56 | $0.51 | $0.56 | $0.56 | 28,032 |
| 2023-10-31 | $0.57 | $0.57 | $0.52 | $0.54 | $0.54 | 43,578 |
| 2023-10-30 | $0.59 | $0.60 | $0.54 | $0.55 | $0.55 | 32,743 |
| 2023-10-27 | $0.60 | $0.61 | $0.54 | $0.60 | $0.60 | 28,363 |
| 2023-10-26 | $0.63 | $0.63 | $0.56 | $0.60 | $0.60 | 46,143 |
| 2023-10-25 | $0.64 | $0.64 | $0.54 | $0.60 | $0.60 | 66,882 |
| 2023-10-24 | $0.54 | $0.64 | $0.53 | $0.64 | $0.64 | 150,840 |
| 2023-10-23 | $0.56 | $0.56 | $0.50 | $0.56 | $0.56 | 133,847 |
| 2023-10-20 | $0.60 | $0.60 | $0.55 | $0.58 | $0.58 | 180,967 |
| 2023-10-19 | $0.72 | $0.72 | $0.60 | $0.62 | $0.62 | 384,790 |
| 2023-10-18 | $0.66 | $0.73 | $0.64 | $0.72 | $0.72 | 884,526 |
| 2023-10-17 | $0.60 | $0.76 | $0.59 | $0.72 | $0.72 | 2,028,192 |
| 2023-10-16 | $0.64 | $0.94 | $0.52 | $0.66 | $0.66 | 38,876,835 |
| 2023-10-13 | $0.44 | $0.48 | $0.40 | $0.45 | $0.45 | 7,866,056 |
| 2023-10-12 | $0.42 | $0.44 | $0.40 | $0.42 | $0.42 | 24,654 |
| 2023-10-11 | $0.39 | $0.43 | $0.39 | $0.40 | $0.40 | 19,742 |
| 2023-10-10 | $0.45 | $0.47 | $0.39 | $0.40 | $0.40 | 36,014 |
| 2023-10-09 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 9,691 |
| 2023-10-06 | $0.48 | $0.48 | $0.43 | $0.43 | $0.43 | 16,056 |
| 2023-10-05 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 6,909 |
| 2023-10-04 | $0.44 | $0.44 | $0.41 | $0.43 | $0.43 | 19,433 |
| 2023-10-03 | $0.45 | $0.48 | $0.45 | $0.45 | $0.45 | 7,336 |
| 2023-10-02 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 12,106 |
| 2023-09-29 | $0.47 | $0.50 | $0.46 | $0.48 | $0.48 | 5,282 |
| 2023-09-28 | $0.43 | $0.50 | $0.43 | $0.47 | $0.47 | 59,562 |
| 2023-09-27 | $0.45 | $0.48 | $0.43 | $0.43 | $0.43 | 16,072 |
| 2023-09-26 | $0.46 | $0.49 | $0.43 | $0.43 | $0.43 | 45,440 |
| 2023-09-25 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 9,414 |
| 2023-09-22 | $0.48 | $0.49 | $0.45 | $0.45 | $0.45 | 15,626 |
| 2023-09-21 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 18,371 |
| 2023-09-20 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 35,218 |
| 2023-09-19 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 26,973 |
| 2023-09-18 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 17,352 |
| 2023-09-15 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 55,965 |
| 2023-09-14 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 20,432 |
| 2023-09-13 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 25,201 |
| 2023-09-12 | $0.51 | $0.54 | $0.49 | $0.52 | $0.52 | 7,993 |
| 2023-09-11 | $0.51 | $0.52 | $0.49 | $0.49 | $0.49 | 36,085 |
| 2023-09-08 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 22,711 |
| 2023-09-07 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 36,197 |
| 2023-09-06 | $0.53 | $0.55 | $0.51 | $0.54 | $0.54 | 11,470 |
| 2023-09-05 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 5,082 |
| 2023-09-01 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 15,214 |
| 2023-08-31 | $0.55 | $0.57 | $0.53 | $0.55 | $0.55 | 48,489 |
| 2023-08-30 | $0.57 | $0.60 | $0.56 | $0.56 | $0.56 | 32,367 |
| 2023-08-29 | $0.53 | $0.60 | $0.53 | $0.60 | $0.60 | 113,142 |
| 2023-08-28 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 8,937 |
| 2023-08-25 | $0.55 | $0.55 | $0.50 | $0.54 | $0.54 | 37,374 |
| 2023-08-24 | $0.57 | $0.58 | $0.55 | $0.55 | $0.55 | 51,534 |
| 2023-08-23 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 19,008 |
| 2023-08-22 | $0.59 | $0.60 | $0.57 | $0.60 | $0.60 | 32,582 |
| 2023-08-21 | $0.57 | $0.62 | $0.57 | $0.61 | $0.61 | 16,243 |
| 2023-08-18 | $0.60 | $0.63 | $0.60 | $0.60 | $0.60 | 38,352 |
| 2023-08-17 | $0.62 | $0.63 | $0.59 | $0.60 | $0.60 | 21,453 |
| 2023-08-16 | $0.65 | $0.65 | $0.60 | $0.60 | $0.60 | 87,400 |
| 2023-08-15 | $0.68 | $0.68 | $0.64 | $0.66 | $0.66 | 20,560 |
| 2023-08-14 | $0.66 | $0.69 | $0.65 | $0.68 | $0.68 | 81,945 |
| 2023-08-11 | $0.70 | $0.71 | $0.64 | $0.69 | $0.69 | 21,048 |
| 2023-08-10 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 13,113 |
| 2023-08-09 | $0.74 | $0.75 | $0.70 | $0.72 | $0.72 | 14,699 |
| 2023-08-08 | $0.72 | $0.77 | $0.70 | $0.73 | $0.73 | 101,740 |
| 2023-08-07 | $0.72 | $0.76 | $0.72 | $0.72 | $0.72 | 24,983 |
| 2023-08-04 | $0.72 | $0.76 | $0.71 | $0.74 | $0.74 | 27,896 |
| 2023-08-03 | $0.74 | $0.74 | $0.70 | $0.74 | $0.74 | 31,608 |
| 2023-08-02 | $0.78 | $0.80 | $0.73 | $0.74 | $0.74 | 43,505 |
| 2023-08-01 | $0.76 | $0.82 | $0.73 | $0.80 | $0.80 | 106,249 |
| 2023-07-31 | $0.78 | $0.78 | $0.73 | $0.76 | $0.76 | 103,652 |
| 2023-07-28 | $0.73 | $0.75 | $0.70 | $0.73 | $0.73 | 103,136 |
| 2023-07-27 | $0.85 | $0.85 | $0.73 | $0.75 | $0.75 | 161,360 |
| 2023-07-26 | $0.84 | $0.86 | $0.81 | $0.81 | $0.81 | 81,283 |
| 2023-07-25 | $0.87 | $0.87 | $0.83 | $0.85 | $0.85 | 30,915 |
| 2023-07-24 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 32,149 |
| 2023-07-21 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 13,423 |
| 2023-07-20 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 43,836 |
| 2023-07-19 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 39,062 |
| 2023-07-18 | $0.87 | $0.89 | $0.83 | $0.84 | $0.84 | 101,610 |
| 2023-07-17 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 15,031 |
| 2023-07-14 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 13,509 |
| 2023-07-13 | $0.91 | $0.92 | $0.89 | $0.90 | $0.90 | 18,566 |
| 2023-07-12 | $0.90 | $0.91 | $0.87 | $0.90 | $0.90 | 12,778 |
| 2023-07-11 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 16,167 |
| 2023-07-10 | $0.88 | $0.92 | $0.87 | $0.90 | $0.90 | 81,484 |
| 2023-07-07 | $0.87 | $0.88 | $0.85 | $0.87 | $0.87 | 109,066 |
| 2023-07-06 | $0.89 | $0.89 | $0.85 | $0.87 | $0.87 | 106,305 |
| 2023-07-05 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 20,625 |
| 2023-07-03 | $0.88 | $0.90 | $0.87 | $0.88 | $0.88 | 8,167 |
| 2023-06-30 | $0.88 | $0.89 | $0.86 | $0.87 | $0.87 | 41,341 |
| 2023-06-29 | $0.88 | $0.90 | $0.87 | $0.89 | $0.89 | 19,114 |
| 2023-06-28 | $0.89 | $0.92 | $0.86 | $0.88 | $0.88 | 110,081 |
| 2023-06-27 | $0.92 | $0.93 | $0.88 | $0.89 | $0.89 | 150,035 |
| 2023-06-26 | $0.89 | $0.97 | $0.89 | $0.92 | $0.92 | 85,224 |
| 2023-06-23 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 35,271 |
| 2023-06-22 | $0.91 | $0.94 | $0.87 | $0.88 | $0.88 | 141,854 |
| 2023-06-21 | $0.92 | $0.96 | $0.92 | $0.94 | $0.94 | 84,579 |
| 2023-06-20 | $0.97 | $1.02 | $0.93 | $0.96 | $0.96 | 88,848 |
| 2023-06-16 | $0.96 | $0.97 | $0.93 | $0.97 | $0.97 | 64,065 |
| 2023-06-15 | $0.92 | $0.97 | $0.91 | $0.95 | $0.95 | 46,248 |
| 2023-06-14 | $0.94 | $0.99 | $0.91 | $0.92 | $0.92 | 141,646 |
| 2023-06-13 | $0.95 | $1.00 | $0.94 | $0.98 | $0.98 | 41,173 |
| 2023-06-12 | $1.03 | $1.05 | $0.94 | $0.97 | $0.97 | 202,874 |
| 2023-06-09 | $1.00 | $1.02 | $0.98 | $1.02 | $1.02 | 76,628 |
| 2023-06-08 | $1.02 | $1.05 | $0.98 | $1.01 | $1.01 | 176,664 |
| 2023-06-07 | $1.09 | $1.11 | $1.05 | $1.05 | $1.05 | 74,891 |
| 2023-06-06 | $1.13 | $1.13 | $1.08 | $1.10 | $1.10 | 55,362 |
| 2023-06-05 | $1.20 | $1.20 | $1.09 | $1.14 | $1.14 | 91,248 |
| 2023-06-02 | $1.16 | $1.23 | $1.13 | $1.19 | $1.19 | 17,153 |
| 2023-06-01 | $1.16 | $1.21 | $1.13 | $1.16 | $1.16 | 58,567 |
| 2023-05-31 | $1.14 | $1.21 | $1.12 | $1.21 | $1.21 | 38,433 |
| 2023-05-30 | $1.15 | $1.20 | $1.12 | $1.18 | $1.18 | 109,709 |
| 2023-05-26 | $1.26 | $1.31 | $1.14 | $1.14 | $1.14 | 153,681 |
| 2023-05-25 | $1.15 | $1.31 | $1.12 | $1.22 | $1.22 | 128,710 |
| 2023-05-24 | $1.19 | $1.19 | $1.14 | $1.16 | $1.16 | 11,227 |
| 2023-05-23 | $1.20 | $1.23 | $1.14 | $1.21 | $1.21 | 52,359 |
| 2023-05-22 | $1.13 | $1.23 | $1.12 | $1.18 | $1.18 | 42,621 |
| 2023-05-19 | $1.19 | $1.23 | $1.10 | $1.13 | $1.13 | 45,351 |
| 2023-05-18 | $1.24 | $1.25 | $1.19 | $1.20 | $1.20 | 40,827 |
| 2023-05-17 | $1.29 | $1.32 | $1.23 | $1.26 | $1.26 | 62,531 |
| 2023-05-16 | $1.28 | $1.28 | $1.22 | $1.23 | $1.23 | 78,008 |
| 2023-05-15 | $1.34 | $1.37 | $1.17 | $1.27 | $1.27 | 81,222 |
| 2023-05-12 | $1.33 | $1.33 | $1.25 | $1.28 | $1.28 | 56,398 |
| 2023-05-11 | $1.22 | $1.35 | $1.17 | $1.35 | $1.35 | 135,151 |
| 2023-05-10 | $1.16 | $1.22 | $1.16 | $1.21 | $1.21 | 37,371 |
| 2023-05-09 | $1.17 | $1.23 | $1.10 | $1.19 | $1.19 | 105,249 |
| 2023-05-08 | $1.20 | $1.33 | $1.15 | $1.22 | $1.22 | 152,553 |
| 2023-05-05 | $1.29 | $1.29 | $1.19 | $1.24 | $1.24 | 95,417 |
| 2023-05-04 | $1.34 | $1.34 | $1.13 | $1.32 | $1.32 | 312,471 |
| 2023-05-03 | $1.38 | $1.45 | $1.22 | $1.37 | $1.37 | 643,139 |
| 2023-05-02 | $1.40 | $2.10 | $1.28 | $1.43 | $1.43 | 8,776,590 |
| 2023-05-01 | $1.10 | $1.15 | $0.97 | $1.15 | $1.15 | 309,795 |
| 2023-04-28 | $0.94 | $1.41 | $0.90 | $1.12 | $1.12 | 1,338,240 |
| 2023-04-27 | $0.99 | $0.99 | $0.86 | $0.95 | $0.95 | 45,076 |
| 2023-04-26 | $0.93 | $0.99 | $0.90 | $0.99 | $0.99 | 32,177 |
| 2023-04-25 | $0.99 | $0.99 | $0.90 | $0.92 | $0.92 | 83,345 |
| 2023-04-24 | $1.01 | $1.08 | $0.96 | $1.01 | $1.01 | 75,523 |
| 2023-04-21 | $1.11 | $1.11 | $1.02 | $1.03 | $1.03 | 55,389 |
| 2023-04-20 | $1.12 | $1.15 | $1.02 | $1.06 | $1.06 | 121,869 |
| 2023-04-19 | $1.16 | $1.16 | $1.11 | $1.14 | $1.14 | 46,776 |
| 2023-04-18 | $1.19 | $1.21 | $1.16 | $1.19 | $1.19 | 32,312 |
| 2023-04-17 | $1.10 | $1.22 | $1.10 | $1.20 | $1.20 | 35,325 |
| 2023-04-14 | $1.19 | $1.23 | $1.13 | $1.18 | $1.18 | 16,641 |
| 2023-04-13 | $1.18 | $1.27 | $1.18 | $1.20 | $1.20 | 30,114 |
| 2023-04-12 | $1.18 | $1.21 | $1.15 | $1.18 | $1.18 | 15,373 |
| 2023-04-11 | $1.17 | $1.25 | $1.11 | $1.24 | $1.24 | 42,475 |
| 2023-04-10 | $1.17 | $1.19 | $1.16 | $1.19 | $1.19 | 5,994 |
| 2023-04-06 | $1.17 | $1.24 | $1.13 | $1.19 | $1.19 | 16,706 |
| 2023-04-05 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 12,733 |
| 2023-04-04 | $1.16 | $1.21 | $1.16 | $1.19 | $1.19 | 73,054 |
| 2023-04-03 | $1.18 | $1.22 | $1.15 | $1.15 | $1.15 | 25,388 |
| 2023-03-31 | $1.16 | $1.24 | $1.16 | $1.16 | $1.16 | 11,154 |
| 2023-03-30 | $1.20 | $1.23 | $1.18 | $1.18 | $1.18 | 9,925 |
| 2023-03-29 | $1.14 | $1.20 | $1.13 | $1.20 | $1.20 | 37,156 |
| 2023-03-28 | $1.16 | $1.20 | $1.14 | $1.14 | $1.14 | 25,217 |
| 2023-03-27 | $1.30 | $1.30 | $1.15 | $1.20 | $1.20 | 31,351 |
| 2023-03-24 | $1.17 | $1.33 | $1.13 | $1.24 | $1.24 | 61,729 |
| 2023-03-23 | $1.19 | $1.20 | $1.14 | $1.20 | $1.20 | 34,925 |
| 2023-03-22 | $1.18 | $1.22 | $1.18 | $1.20 | $1.20 | 15,524 |
| 2023-03-21 | $1.21 | $1.28 | $1.15 | $1.22 | $1.22 | 16,426 |
| 2023-03-20 | $1.15 | $1.19 | $1.13 | $1.18 | $1.18 | 30,848 |
| 2023-03-17 | $1.22 | $1.22 | $1.11 | $1.13 | $1.13 | 26,600 |
| 2023-03-16 | $1.14 | $1.25 | $1.14 | $1.20 | $1.20 | 50,820 |
| 2023-03-15 | $1.11 | $1.15 | $1.11 | $1.11 | $1.11 | 75,818 |
| 2023-03-14 | $1.17 | $1.17 | $1.09 | $1.09 | $1.09 | 42,618 |
| 2023-03-13 | $1.21 | $1.24 | $1.12 | $1.15 | $1.15 | 110,196 |
| 2023-03-10 | $1.28 | $1.28 | $1.24 | $1.26 | $1.26 | 53,044 |
| 2023-03-09 | $1.30 | $1.30 | $1.27 | $1.29 | $1.29 | 22,318 |
| 2023-03-08 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 27,547 |
| 2023-03-07 | $1.28 | $1.40 | $1.28 | $1.31 | $1.31 | 57,378 |
| 2023-03-06 | $1.34 | $1.40 | $1.31 | $1.35 | $1.35 | 46,674 |
| 2023-03-03 | $1.37 | $1.47 | $1.34 | $1.37 | $1.37 | 44,554 |
| 2023-03-02 | $1.36 | $1.37 | $1.31 | $1.34 | $1.34 | 41,484 |
| 2023-03-01 | $1.45 | $1.45 | $1.36 | $1.39 | $1.39 | 30,556 |
| 2023-02-28 | $1.32 | $1.49 | $1.32 | $1.43 | $1.43 | 42,664 |
| 2023-02-27 | $1.27 | $1.37 | $1.27 | $1.34 | $1.34 | 75,145 |
| 2023-02-24 | $1.35 | $1.35 | $1.25 | $1.31 | $1.31 | 66,903 |
| 2023-02-23 | $1.38 | $1.46 | $1.32 | $1.35 | $1.35 | 36,849 |
| 2023-02-22 | $1.48 | $1.48 | $1.37 | $1.40 | $1.40 | 48,279 |
| 2023-02-21 | $1.48 | $1.55 | $1.40 | $1.46 | $1.46 | 94,176 |
| 2023-02-17 | $1.45 | $1.47 | $1.41 | $1.45 | $1.45 | 26,810 |
| 2023-02-16 | $1.50 | $1.58 | $1.44 | $1.45 | $1.45 | 87,380 |
| 2023-02-15 | $1.45 | $1.54 | $1.36 | $1.53 | $1.53 | 255,373 |
| 2023-02-14 | $1.44 | $1.65 | $1.42 | $1.45 | $1.45 | 163,391 |
| 2023-02-13 | $1.37 | $1.45 | $1.36 | $1.44 | $1.44 | 100,929 |
| 2023-02-10 | $1.54 | $1.59 | $1.29 | $1.35 | $1.35 | 338,366 |
| 2023-02-09 | $1.55 | $1.61 | $1.52 | $1.57 | $1.57 | 62,192 |
| 2023-02-08 | $1.68 | $1.68 | $1.46 | $1.57 | $1.57 | 199,037 |
| 2023-02-07 | $1.59 | $1.66 | $1.56 | $1.62 | $1.62 | 41,226 |
| 2023-02-06 | $1.65 | $1.65 | $1.54 | $1.56 | $1.56 | 64,035 |
| 2023-02-03 | $1.58 | $1.75 | $1.58 | $1.66 | $1.66 | 177,928 |
| 2023-02-02 | $1.58 | $1.68 | $1.56 | $1.66 | $1.66 | 185,446 |
| 2023-02-01 | $1.53 | $1.59 | $1.50 | $1.58 | $1.58 | 143,386 |
| 2023-01-31 | $1.50 | $1.56 | $1.48 | $1.52 | $1.52 | 121,891 |
| 2023-01-30 | $1.54 | $1.60 | $1.46 | $1.50 | $1.50 | 233,909 |
| 2023-01-27 | $1.53 | $1.63 | $1.50 | $1.53 | $1.53 | 116,712 |
| 2023-01-26 | $1.64 | $1.77 | $1.50 | $1.56 | $1.56 | 598,883 |
| 2023-01-25 | $1.45 | $1.65 | $1.30 | $1.61 | $1.61 | 403,345 |
| 2023-01-24 | $1.28 | $1.46 | $1.24 | $1.45 | $1.45 | 481,385 |
| 2023-01-23 | $1.25 | $1.32 | $1.18 | $1.28 | $1.28 | 421,508 |
| 2023-01-20 | $1.06 | $1.25 | $1.06 | $1.23 | $1.23 | 363,749 |
| 2023-01-19 | $1.11 | $1.12 | $1.06 | $1.09 | $1.09 | 87,688 |
| 2023-01-18 | $1.16 | $1.16 | $1.06 | $1.09 | $1.09 | 255,670 |
| 2023-01-17 | $1.25 | $1.26 | $1.15 | $1.18 | $1.18 | 152,091 |
| 2023-01-13 | $1.09 | $1.27 | $1.09 | $1.27 | $1.27 | 413,705 |
| 2023-01-12 | $1.07 | $1.08 | $1.04 | $1.08 | $1.08 | 106,290 |
| 2023-01-11 | $0.97 | $1.04 | $0.97 | $1.04 | $1.04 | 134,917 |
| 2023-01-10 | $1.01 | $1.01 | $0.95 | $0.95 | $0.95 | 127,743 |
| 2023-01-09 | $1.14 | $1.14 | $1.00 | $1.02 | $1.02 | 268,245 |
| 2023-01-06 | $0.99 | $1.07 | $0.99 | $1.04 | $1.04 | 349,071 |
| 2023-01-05 | $0.92 | $0.98 | $0.91 | $0.98 | $0.98 | 242,188 |
| 2023-01-04 | $0.94 | $0.97 | $0.85 | $0.92 | $0.92 | 574,913 |
| 2023-01-03 | $0.93 | $1.00 | $0.93 | $0.95 | $0.95 | 686,274 |
| 2022-12-30 | $0.94 | $0.99 | $0.84 | $0.84 | $0.84 | 683,968 |
| 2022-12-29 | $0.88 | $0.98 | $0.88 | $0.94 | $0.94 | 244,745 |
| 2022-12-28 | $0.94 | $1.15 | $0.87 | $0.91 | $0.91 | 1,441,365 |
| 2022-12-27 | $0.99 | $1.25 | $0.78 | $0.97 | $0.97 | 5,265,858 |
| 2022-12-23 | $2.52 | $2.74 | $1.50 | $1.75 | $1.75 | 4,882,128 |
| 2022-12-22 | $4.16 | $6.50 | $3.27 | $3.56 | $3.56 | 14,236,395 |
| 2022-12-21 | $3.59 | $3.99 | $3.45 | $3.97 | $3.97 | 784,061 |
| 2022-12-20 | $3.57 | $3.66 | $3.49 | $3.56 | $3.56 | 175,822 |
| 2022-12-19 | $3.50 | $3.64 | $3.43 | $3.64 | $3.64 | 84,594 |
| 2022-12-16 | $3.40 | $3.53 | $3.30 | $3.52 | $3.52 | 37,818 |
| 2022-12-15 | $3.50 | $3.64 | $3.36 | $3.38 | $3.38 | 168,553 |
| 2022-12-14 | $3.45 | $3.55 | $3.36 | $3.54 | $3.54 | 155,770 |
| 2022-12-13 | $3.20 | $3.46 | $3.20 | $3.46 | $3.46 | 76,877 |
| 2022-12-12 | $3.30 | $3.34 | $3.20 | $3.20 | $3.20 | 33,173 |
| 2022-12-09 | $3.29 | $3.42 | $3.12 | $3.19 | $3.19 | 191,325 |
| 2022-12-08 | $3.16 | $3.44 | $3.15 | $3.29 | $3.29 | 128,864 |
| 2022-12-07 | $2.97 | $3.20 | $2.97 | $3.18 | $3.18 | 129,290 |
| 2022-12-06 | $3.07 | $3.29 | $2.81 | $2.98 | $2.98 | 132,274 |
| 2022-12-05 | $2.70 | $3.15 | $2.57 | $3.08 | $3.08 | 174,396 |
| 2022-12-02 | $2.19 | $2.70 | $2.19 | $2.70 | $2.70 | 49,671 |
| 2022-12-01 | $2.37 | $2.57 | $2.37 | $2.55 | $2.55 | 17,150 |
| 2022-11-30 | $2.28 | $2.47 | $2.28 | $2.42 | $2.42 | 7,602 |
| 2022-11-29 | $2.39 | $2.54 | $2.25 | $2.27 | $2.27 | 16,830 |
| 2022-11-28 | $2.38 | $2.45 | $2.30 | $2.39 | $2.39 | 21,209 |
| 2022-11-25 | $2.35 | $2.59 | $2.26 | $2.53 | $2.53 | 680,218 |
| 2022-11-23 | $2.17 | $2.45 | $2.10 | $2.41 | $2.41 | 291,355 |
| 2022-11-22 | $2.10 | $2.20 | $2.10 | $2.17 | $2.17 | 306,626 |
| 2022-11-21 | $2.01 | $2.20 | $2.01 | $2.20 | $2.20 | 20,693 |
| 2022-11-18 | $2.03 | $2.10 | $2.00 | $2.01 | $2.01 | 6,536 |
| 2022-11-17 | $2.02 | $2.04 | $1.92 | $2.02 | $2.02 | 73,123 |
| 2022-11-16 | $1.79 | $2.05 | $1.79 | $2.01 | $2.01 | 61,352 |
| 2022-11-15 | $1.70 | $1.80 | $1.67 | $1.79 | $1.79 | 39,493 |
| 2022-11-14 | $1.65 | $1.69 | $1.65 | $1.66 | $1.66 | 859 |
| 2022-11-11 | $1.63 | $1.73 | $1.60 | $1.66 | $1.66 | 6,290 |
| 2022-11-10 | $1.60 | $1.65 | $1.60 | $1.65 | $1.65 | 7,341 |
| 2022-11-09 | $1.66 | $1.70 | $1.60 | $1.60 | $1.60 | 4,710 |
| 2022-11-08 | $1.70 | $1.71 | $1.61 | $1.62 | $1.62 | 6,861 |
| 2022-11-07 | $1.57 | $1.81 | $1.57 | $1.81 | $1.81 | 18,326 |
| 2022-11-04 | $1.64 | $1.66 | $1.58 | $1.66 | $1.66 | 31,943 |
| 2022-11-03 | $1.62 | $1.66 | $1.62 | $1.66 | $1.66 | 11,041 |
| 2022-11-02 | $1.80 | $1.82 | $1.60 | $1.73 | $1.73 | 148,520 |
| 2022-11-01 | $1.90 | $1.90 | $1.81 | $1.82 | $1.82 | 3,272 |
| 2022-10-31 | $1.85 | $1.91 | $1.75 | $1.90 | $1.90 | 55,447 |
| 2022-10-28 | $1.84 | $1.89 | $1.84 | $1.87 | $1.87 | 11,345 |
| 2022-10-27 | $1.98 | $1.98 | $1.90 | $1.95 | $1.95 | 2,635 |
| 2022-10-26 | $1.90 | $1.97 | $1.90 | $1.94 | $1.94 | 5,314 |
| 2022-10-25 | $1.90 | $1.97 | $1.90 | $1.97 | $1.97 | 11,212 |
| 2022-10-24 | $2.01 | $2.02 | $1.90 | $1.97 | $1.97 | 39,408 |
| 2022-10-21 | $2.03 | $2.17 | $2.02 | $2.08 | $2.08 | 4,136 |
| 2022-10-20 | $2.00 | $2.08 | $2.00 | $2.06 | $2.06 | 4,041 |
| 2022-10-19 | $1.93 | $2.04 | $1.89 | $2.00 | $2.00 | 6,317 |
| 2022-10-18 | $1.96 | $2.08 | $1.95 | $1.99 | $1.99 | 7,822 |
| 2022-10-17 | $1.96 | $1.98 | $1.86 | $1.96 | $1.96 | 25,115 |
| 2022-10-14 | $1.93 | $1.97 | $1.91 | $1.96 | $1.96 | 3,303 |
| 2022-10-13 | $1.98 | $1.98 | $1.85 | $1.89 | $1.89 | 22,726 |
| 2022-10-12 | $1.91 | $1.97 | $1.88 | $1.90 | $1.90 | 19,148 |
| 2022-10-11 | $2.16 | $2.16 | $1.90 | $1.93 | $1.93 | 10,372 |
| 2022-10-10 | $2.06 | $2.21 | $2.00 | $2.05 | $2.05 | 26,384 |
| 2022-10-07 | $2.11 | $2.14 | $2.06 | $2.14 | $2.14 | 19,842 |
| 2022-10-06 | $2.13 | $2.16 | $2.03 | $2.12 | $2.12 | 31,002 |
| 2022-10-05 | $2.01 | $2.14 | $2.01 | $2.08 | $2.08 | 2,410 |
| 2022-10-04 | $1.97 | $2.00 | $1.97 | $1.99 | $1.99 | 5,444 |
| 2022-10-03 | $2.15 | $2.15 | $1.95 | $2.00 | $2.00 | 4,171 |
| 2022-09-30 | $1.99 | $2.05 | $1.99 | $2.05 | $2.05 | 7,474 |
| 2022-09-29 | $1.95 | $2.00 | $1.91 | $1.98 | $1.98 | 78,043 |
| 2022-09-28 | $2.02 | $2.02 | $1.91 | $1.97 | $1.97 | 4,729 |
| 2022-09-27 | $1.96 | $1.96 | $1.91 | $1.91 | $1.91 | 5,896 |
| 2022-09-26 | $1.91 | $2.02 | $1.90 | $1.90 | $1.90 | 12,926 |
| 2022-09-23 | $2.04 | $2.04 | $1.94 | $1.97 | $1.97 | 32,767 |
| 2022-09-22 | $2.19 | $2.19 | $2.01 | $2.02 | $2.02 | 7,319 |
| 2022-09-21 | $2.64 | $2.64 | $2.08 | $2.10 | $2.10 | 137,086 |
| 2022-09-20 | $2.76 | $2.76 | $2.51 | $2.53 | $2.53 | 18,665 |
| 2022-09-19 | $2.71 | $2.76 | $2.67 | $2.67 | $2.67 | 23,260 |
| 2022-09-16 | $2.72 | $2.80 | $2.66 | $2.75 | $2.75 | 16,409 |
| 2022-09-15 | $2.79 | $2.80 | $2.70 | $2.75 | $2.75 | 23,360 |
| 2022-09-14 | $2.80 | $2.81 | $2.65 | $2.70 | $2.70 | 10,821 |
| 2022-09-13 | $2.75 | $2.79 | $2.69 | $2.79 | $2.79 | 16,786 |
| 2022-09-12 | $2.61 | $2.81 | $2.61 | $2.81 | $2.81 | 19,477 |
| 2022-09-09 | $2.55 | $2.80 | $2.55 | $2.80 | $2.80 | 23,678 |
| 2022-09-08 | $2.62 | $2.65 | $2.55 | $2.65 | $2.65 | 8,552 |
| 2022-09-07 | $2.57 | $2.64 | $2.52 | $2.60 | $2.60 | 33,176 |
| 2022-09-06 | $2.43 | $2.51 | $2.43 | $2.51 | $2.51 | 11,714 |
| 2022-09-02 | $2.35 | $2.48 | $2.35 | $2.45 | $2.45 | 13,771 |
| 2022-09-01 | $2.51 | $2.51 | $2.28 | $2.34 | $2.34 | 110,998 |
| 2022-08-31 | $2.42 | $2.50 | $2.40 | $2.50 | $2.50 | 8,736 |
| 2022-08-30 | $2.52 | $2.52 | $2.38 | $2.43 | $2.43 | 17,693 |
| 2022-08-29 | $2.64 | $2.64 | $2.48 | $2.52 | $2.52 | 11,159 |
| 2022-08-26 | $2.63 | $2.65 | $2.50 | $2.50 | $2.50 | 21,225 |
| 2022-08-25 | $2.42 | $2.68 | $2.30 | $2.65 | $2.65 | 74,760 |
| 2022-08-24 | $2.60 | $2.65 | $2.52 | $2.63 | $2.63 | 46,102 |
| 2022-08-23 | $2.59 | $2.64 | $2.51 | $2.63 | $2.63 | 32,109 |
| 2022-08-22 | $2.58 | $2.62 | $2.50 | $2.61 | $2.61 | 21,975 |
| 2022-08-19 | $2.62 | $2.63 | $2.55 | $2.61 | $2.61 | 9,425 |
| 2022-08-18 | $2.53 | $2.63 | $2.52 | $2.53 | $2.53 | 21,370 |
| 2022-08-17 | $2.60 | $2.62 | $2.50 | $2.62 | $2.62 | 46,455 |
| 2022-08-16 | $2.58 | $2.69 | $2.36 | $2.62 | $2.62 | 46,259 |
| 2022-08-15 | $2.76 | $2.90 | $2.62 | $2.63 | $2.63 | 55,197 |
| 2022-08-12 | $2.77 | $2.85 | $2.73 | $2.80 | $2.80 | 20,477 |
| 2022-08-11 | $2.93 | $3.38 | $2.85 | $2.85 | $2.85 | 126,204 |
| 2022-08-10 | $2.74 | $2.92 | $2.69 | $2.92 | $2.92 | 45,947 |
| 2022-08-09 | $2.68 | $2.80 | $2.52 | $2.74 | $2.74 | 28,812 |
| 2022-08-08 | $2.60 | $2.75 | $2.60 | $2.70 | $2.70 | 64,474 |
| 2022-08-05 | $2.50 | $2.63 | $2.50 | $2.58 | $2.58 | 19,138 |
| 2022-08-04 | $2.62 | $2.62 | $2.51 | $2.54 | $2.54 | 40,368 |
| 2022-08-03 | $2.51 | $2.65 | $2.51 | $2.51 | $2.51 | 32,848 |
| 2022-08-02 | $2.61 | $2.63 | $2.50 | $2.56 | $2.56 | 38,030 |
| 2022-08-01 | $2.83 | $2.83 | $2.65 | $2.66 | $2.66 | 36,800 |
| 2022-07-29 | $2.66 | $2.76 | $2.66 | $2.71 | $2.71 | 64,541 |
| 2022-07-28 | $2.64 | $2.69 | $2.57 | $2.67 | $2.67 | 21,316 |
| 2022-07-27 | $2.50 | $2.57 | $2.50 | $2.57 | $2.57 | 22,583 |
| 2022-07-26 | $2.46 | $2.62 | $2.31 | $2.49 | $2.49 | 64,027 |
| 2022-07-25 | $2.70 | $2.70 | $2.60 | $2.60 | $2.60 | 49,151 |
| 2022-07-22 | $2.68 | $2.72 | $2.60 | $2.67 | $2.67 | 19,894 |
| 2022-07-21 | $2.76 | $2.76 | $2.68 | $2.69 | $2.69 | 47,504 |
| 2022-07-20 | $2.50 | $2.72 | $2.50 | $2.68 | $2.68 | 152,316 |
| 2022-07-19 | $2.33 | $2.50 | $2.29 | $2.49 | $2.49 | 38,580 |
| 2022-07-18 | $2.25 | $2.41 | $2.25 | $2.35 | $2.35 | 92,857 |
| 2022-07-15 | $2.19 | $2.26 | $2.19 | $2.25 | $2.25 | 17,479 |
| 2022-07-14 | $2.33 | $2.33 | $2.19 | $2.20 | $2.20 | 43,486 |
| 2022-07-13 | $2.20 | $2.35 | $2.15 | $2.22 | $2.22 | 65,093 |
| 2022-07-12 | $2.03 | $2.35 | $2.03 | $2.26 | $2.26 | 104,919 |
| 2022-07-11 | $2.14 | $2.15 | $2.03 | $2.09 | $2.09 | 22,879 |
| 2022-07-08 | $1.91 | $2.14 | $1.91 | $2.14 | $2.14 | 46,766 |
| 2022-07-07 | $1.90 | $1.94 | $1.89 | $1.90 | $1.90 | 20,933 |
| 2022-07-06 | $1.89 | $1.91 | $1.89 | $1.89 | $1.89 | 3,793 |
| 2022-07-05 | $1.93 | $1.94 | $1.87 | $1.89 | $1.89 | 88,427 |
| 2022-07-01 | $1.82 | $1.93 | $1.81 | $1.92 | $1.92 | 21,730 |
| 2022-06-30 | $1.94 | $1.94 | $1.83 | $1.83 | $1.83 | 4,971 |
| 2022-06-29 | $1.88 | $1.95 | $1.85 | $1.94 | $1.94 | 80,222 |
| 2022-06-28 | $1.82 | $1.92 | $1.82 | $1.90 | $1.90 | 49,188 |
| 2022-06-27 | $1.79 | $1.82 | $1.79 | $1.81 | $1.81 | 1,719 |
| 2022-06-24 | $1.83 | $1.88 | $1.83 | $1.83 | $1.83 | 20,490 |
| 2022-06-23 | $1.81 | $1.82 | $1.78 | $1.79 | $1.79 | 53,769 |
| 2022-06-22 | $1.70 | $1.84 | $1.70 | $1.84 | $1.84 | 14,169 |
| 2022-06-21 | $1.83 | $1.90 | $1.76 | $1.77 | $1.77 | 128,406 |
| 2022-06-17 | $1.88 | $1.88 | $1.78 | $1.78 | $1.78 | 10,735 |
| 2022-06-16 | $1.79 | $1.82 | $1.70 | $1.80 | $1.80 | 49,796 |
| 2022-06-15 | $1.73 | $1.85 | $1.73 | $1.79 | $1.79 | 60,150 |
| 2022-06-14 | $1.74 | $1.84 | $1.73 | $1.80 | $1.80 | 37,158 |
| 2022-06-13 | $1.76 | $1.78 | $1.71 | $1.76 | $1.76 | 38,781 |
| 2022-06-10 | $1.78 | $1.90 | $1.72 | $1.79 | $1.79 | 76,912 |
| 2022-06-09 | $1.82 | $1.83 | $1.68 | $1.68 | $1.68 | 87,482 |
| 2022-06-08 | $1.67 | $1.80 | $1.67 | $1.80 | $1.80 | 51,265 |
| 2022-06-07 | $1.75 | $1.80 | $1.70 | $1.71 | $1.71 | 50,978 |
| 2022-06-06 | $1.73 | $1.79 | $1.69 | $1.70 | $1.70 | 72,902 |
| 2022-06-03 | $1.72 | $1.77 | $1.59 | $1.68 | $1.68 | 152,393 |
| 2022-06-02 | $1.81 | $1.88 | $1.76 | $1.77 | $1.77 | 44,086 |
| 2022-06-01 | $1.95 | $1.99 | $1.72 | $1.81 | $1.81 | 97,830 |
| 2022-05-31 | $1.93 | $2.00 | $1.81 | $1.93 | $1.93 | 101,476 |
| 2022-05-27 | $1.63 | $1.89 | $1.63 | $1.89 | $1.89 | 80,039 |
| 2022-05-26 | $1.65 | $1.74 | $1.65 | $1.68 | $1.68 | 23,716 |
| 2022-05-25 | $1.67 | $1.73 | $1.61 | $1.71 | $1.71 | 91,507 |
| 2022-05-24 | $1.60 | $1.67 | $1.56 | $1.63 | $1.63 | 10,658 |
| 2022-05-23 | $1.65 | $1.70 | $1.55 | $1.62 | $1.62 | 104,533 |
| 2022-05-20 | $1.61 | $1.70 | $1.61 | $1.68 | $1.68 | 4,238 |
| 2022-05-19 | $1.67 | $1.73 | $1.65 | $1.65 | $1.65 | 6,706 |
| 2022-05-18 | $1.67 | $1.76 | $1.61 | $1.76 | $1.76 | 93,886 |
| 2022-05-17 | $1.55 | $1.77 | $1.55 | $1.76 | $1.76 | 78,340 |
| 2022-05-16 | $1.59 | $1.64 | $1.57 | $1.60 | $1.60 | 21,459 |
| 2022-05-13 | $1.50 | $1.59 | $1.48 | $1.59 | $1.59 | 58,389 |
| 2022-05-12 | $1.50 | $1.54 | $1.44 | $1.48 | $1.48 | 54,789 |
| 2022-05-11 | $1.57 | $1.66 | $1.50 | $1.50 | $1.50 | 75,819 |
| 2022-05-10 | $1.57 | $1.65 | $1.56 | $1.57 | $1.57 | 85,657 |
| 2022-05-09 | $1.68 | $1.70 | $1.55 | $1.62 | $1.62 | 98,020 |
| 2022-05-06 | $1.59 | $1.75 | $1.59 | $1.66 | $1.66 | 40,645 |
| 2022-05-05 | $1.78 | $1.84 | $1.62 | $1.65 | $1.65 | 44,294 |
| 2022-05-04 | $1.66 | $1.77 | $1.65 | $1.70 | $1.70 | 73,578 |
| 2022-05-03 | $1.60 | $1.69 | $1.54 | $1.66 | $1.66 | 54,883 |
| 2022-05-02 | $1.75 | $1.77 | $1.60 | $1.60 | $1.60 | 38,107 |
| 2022-04-29 | $1.70 | $1.85 | $1.65 | $1.75 | $1.75 | 19,615 |
| 2022-04-28 | $1.60 | $1.79 | $1.60 | $1.70 | $1.70 | 49,746 |
| 2022-04-27 | $1.77 | $1.77 | $1.52 | $1.62 | $1.62 | 26,399 |
| 2022-04-26 | $1.66 | $1.79 | $1.66 | $1.69 | $1.69 | 23,455 |
| 2022-04-25 | $1.78 | $1.78 | $1.66 | $1.70 | $1.70 | 49,177 |
| 2022-04-22 | $1.93 | $1.93 | $1.78 | $1.78 | $1.78 | 51,449 |
| 2022-04-21 | $1.88 | $2.02 | $1.81 | $1.87 | $1.87 | 75,569 |
| 2022-04-20 | $1.92 | $1.92 | $1.80 | $1.86 | $1.86 | 45,189 |
| 2022-04-19 | $1.86 | $1.90 | $1.80 | $1.80 | $1.80 | 69,597 |
| 2022-04-18 | $1.91 | $1.92 | $1.86 | $1.86 | $1.86 | 13,754 |
| 2022-04-14 | $1.91 | $1.97 | $1.88 | $1.91 | $1.91 | 31,218 |
| 2022-04-13 | $1.87 | $1.92 | $1.87 | $1.90 | $1.90 | 13,369 |
| 2022-04-12 | $1.90 | $2.10 | $1.81 | $1.92 | $1.92 | 337,980 |
| 2022-04-11 | $1.76 | $1.93 | $1.76 | $1.87 | $1.87 | 180,195 |
| 2022-04-08 | $1.87 | $1.95 | $1.75 | $1.76 | $1.76 | 172,735 |
| 2022-04-07 | $1.99 | $2.06 | $1.86 | $1.92 | $1.92 | 374,831 |
| 2022-04-06 | $1.92 | $2.09 | $1.92 | $1.98 | $1.98 | 344,650 |
| 2022-04-05 | $2.07 | $2.18 | $1.95 | $2.00 | $2.00 | 357,568 |
| 2022-04-04 | $2.10 | $2.21 | $1.95 | $2.17 | $2.17 | 339,719 |
| 2022-04-01 | $1.98 | $2.13 | $1.77 | $2.08 | $2.08 | 383,152 |
| 2022-03-31 | $1.80 | $2.19 | $1.72 | $2.03 | $2.03 | 576,482 |
| 2022-03-30 | $1.82 | $1.87 | $1.80 | $1.80 | $1.80 | 22,857 |
| 2022-03-29 | $1.81 | $1.85 | $1.75 | $1.85 | $1.85 | 29,419 |
| 2022-03-28 | $1.77 | $1.87 | $1.75 | $1.78 | $1.78 | 4,007 |
| 2022-03-25 | $1.84 | $1.92 | $1.80 | $1.87 | $1.87 | 29,142 |
| 2022-03-24 | $1.96 | $1.96 | $1.80 | $1.83 | $1.83 | 24,149 |
| 2022-03-23 | $1.96 | $1.99 | $1.83 | $1.99 | $1.99 | 59,183 |
| 2022-03-22 | $1.94 | $2.02 | $1.90 | $1.94 | $1.94 | 87,251 |
| 2022-03-21 | $1.85 | $1.90 | $1.80 | $1.88 | $1.88 | 21,408 |
| 2022-03-18 | $2.00 | $2.04 | $1.60 | $1.85 | $1.85 | 208,210 |
| 2022-03-17 | $1.82 | $1.91 | $1.73 | $1.88 | $1.88 | 63,136 |
| 2022-03-16 | $1.70 | $1.90 | $1.55 | $1.88 | $1.88 | 171,868 |
| 2022-03-15 | $1.49 | $1.62 | $1.46 | $1.61 | $1.61 | 33,046 |
| 2022-03-14 | $1.55 | $1.58 | $1.38 | $1.56 | $1.56 | 57,642 |
| 2022-03-11 | $1.54 | $1.62 | $1.54 | $1.60 | $1.60 | 24,068 |
| 2022-03-10 | $1.60 | $1.63 | $1.53 | $1.62 | $1.62 | 49,772 |
| 2022-03-09 | $1.58 | $1.67 | $1.53 | $1.63 | $1.63 | 26,788 |
| 2022-03-08 | $1.58 | $1.67 | $1.53 | $1.53 | $1.53 | 7,563 |
| 2022-03-07 | $1.52 | $1.66 | $1.52 | $1.60 | $1.60 | 29,534 |
| 2022-03-04 | $1.66 | $1.72 | $1.60 | $1.60 | $1.60 | 25,449 |
| 2022-03-03 | $1.65 | $1.84 | $1.63 | $1.71 | $1.71 | 80,471 |
| 2022-03-02 | $1.60 | $1.70 | $1.53 | $1.63 | $1.63 | 5,740 |
| 2022-03-01 | $1.68 | $1.70 | $1.65 | $1.70 | $1.70 | 7,946 |
| 2022-02-28 | $1.64 | $1.67 | $1.63 | $1.66 | $1.66 | 7,469 |
| 2022-02-25 | $1.66 | $1.66 | $1.52 | $1.64 | $1.64 | 14,481 |
| 2022-02-24 | $1.51 | $1.63 | $1.51 | $1.58 | $1.58 | 20,411 |
| 2022-02-23 | $1.71 | $1.74 | $1.63 | $1.67 | $1.67 | 17,040 |
| 2022-02-22 | $1.60 | $1.85 | $1.60 | $1.66 | $1.66 | 27,607 |
| 2022-02-18 | $1.73 | $1.84 | $1.62 | $1.63 | $1.63 | 34,693 |
| 2022-02-17 | $1.76 | $1.85 | $1.72 | $1.75 | $1.75 | 42,332 |
| 2022-02-16 | $1.77 | $1.81 | $1.73 | $1.81 | $1.81 | 6,728 |
| 2022-02-15 | $1.78 | $1.85 | $1.59 | $1.81 | $1.81 | 24,668 |
| 2022-02-14 | $1.69 | $1.85 | $1.55 | $1.78 | $1.78 | 43,174 |
| 2022-02-11 | $1.77 | $1.84 | $1.70 | $1.78 | $1.78 | 113,773 |
| 2022-02-10 | $1.60 | $1.85 | $1.58 | $1.76 | $1.76 | 173,419 |
| 2022-02-09 | $1.50 | $1.66 | $1.48 | $1.60 | $1.60 | 159,444 |
| 2022-02-08 | $1.40 | $1.60 | $1.36 | $1.52 | $1.52 | 131,628 |
| 2022-02-07 | $1.37 | $1.40 | $1.36 | $1.38 | $1.38 | 4,681 |
| 2022-02-04 | $1.38 | $1.42 | $1.35 | $1.40 | $1.40 | 18,906 |
| 2022-02-03 | $1.34 | $1.39 | $1.34 | $1.36 | $1.36 | 17,771 |
| 2022-02-02 | $1.40 | $1.40 | $1.37 | $1.39 | $1.39 | 8,541 |
| 2022-02-01 | $1.40 | $1.49 | $1.36 | $1.43 | $1.43 | 19,009 |
| 2022-01-31 | $1.33 | $1.43 | $1.33 | $1.41 | $1.41 | 28,639 |
| 2022-01-28 | $1.37 | $1.40 | $1.33 | $1.34 | $1.34 | 16,899 |
| 2022-01-27 | $1.40 | $1.45 | $1.34 | $1.34 | $1.34 | 31,171 |
| 2022-01-26 | $1.43 | $1.48 | $1.39 | $1.39 | $1.39 | 16,141 |
| 2022-01-25 | $1.40 | $1.43 | $1.36 | $1.41 | $1.41 | 18,606 |
| 2022-01-24 | $1.33 | $1.45 | $1.24 | $1.41 | $1.41 | 120,526 |
| 2022-01-21 | $1.49 | $1.55 | $1.35 | $1.40 | $1.40 | 90,412 |
| 2022-01-20 | $1.53 | $1.56 | $1.48 | $1.50 | $1.50 | 73,888 |
| 2022-01-19 | $1.54 | $1.57 | $1.50 | $1.50 | $1.50 | 82,807 |
| 2022-01-18 | $1.52 | $1.55 | $1.51 | $1.53 | $1.53 | 24,954 |
| 2022-01-14 | $1.53 | $1.59 | $1.50 | $1.56 | $1.56 | 81,889 |
| 2022-01-13 | $1.59 | $1.63 | $1.53 | $1.55 | $1.55 | 115,539 |
| 2022-01-12 | $1.61 | $1.67 | $1.58 | $1.60 | $1.60 | 66,221 |
| 2022-01-11 | $1.65 | $1.68 | $1.60 | $1.63 | $1.63 | 111,678 |
| 2022-01-10 | $1.71 | $1.74 | $1.60 | $1.60 | $1.60 | 112,848 |
| 2022-01-07 | $1.71 | $1.78 | $1.66 | $1.66 | $1.66 | 108,511 |
| 2022-01-06 | $1.75 | $1.83 | $1.61 | $1.75 | $1.75 | 1,002,316 |
| 2022-01-05 | $1.82 | $1.92 | $1.72 | $1.73 | $1.73 | 191,297 |
| 2022-01-04 | $2.03 | $2.03 | $1.89 | $1.94 | $1.94 | 193,982 |
| 2022-01-03 | $1.99 | $2.04 | $1.81 | $2.03 | $2.03 | 556,699 |
| 2021-12-31 | $2.09 | $2.14 | $1.96 | $2.05 | $2.05 | 416,909 |
| 2021-12-30 | $1.96 | $2.24 | $1.90 | $2.19 | $2.19 | 1,682,183 |
| 2021-12-29 | $2.12 | $2.18 | $1.78 | $2.12 | $2.12 | 20,337,732 |
| 2021-12-28 | $1.85 | $1.92 | $1.73 | $1.76 | $1.76 | 48,591 |
| 2021-12-27 | $1.87 | $1.96 | $1.86 | $1.88 | $1.88 | 28,249 |
| 2021-12-23 | $1.95 | $1.95 | $1.79 | $1.91 | $1.91 | 44,129 |
| 2021-12-22 | $1.86 | $1.98 | $1.83 | $1.94 | $1.94 | 143,552 |
| 2021-12-21 | $1.73 | $1.93 | $1.73 | $1.83 | $1.83 | 404,823 |
| 2021-12-20 | $1.85 | $1.85 | $1.72 | $1.77 | $1.77 | 88,128 |
| 2021-12-17 | $1.81 | $1.98 | $1.64 | $1.86 | $1.86 | 537,219 |
| 2021-12-16 | $1.89 | $1.92 | $1.79 | $1.82 | $1.82 | 29,446 |
| 2021-12-15 | $2.07 | $2.07 | $1.80 | $1.86 | $1.86 | 207,380 |
| 2021-12-14 | $2.08 | $2.18 | $1.85 | $2.09 | $2.09 | 537,077 |
| 2021-12-13 | $2.19 | $2.21 | $2.06 | $2.13 | $2.13 | 91,903 |
| 2021-12-10 | $2.18 | $2.26 | $1.93 | $2.19 | $2.19 | 545,636 |
| 2021-12-09 | $2.05 | $2.20 | $1.88 | $2.13 | $2.13 | 454,894 |
| 2021-12-08 | $2.07 | $2.18 | $1.75 | $2.10 | $2.10 | 362,902 |
| 2021-12-07 | $1.67 | $2.04 | $1.59 | $2.00 | $2.00 | 721,321 |
| 2021-12-06 | $1.64 | $1.82 | $1.52 | $1.69 | $1.69 | 514,059 |
| 2021-12-03 | $1.81 | $1.85 | $1.62 | $1.65 | $1.65 | 167,558 |
| 2021-12-02 | $2.00 | $2.08 | $1.69 | $1.83 | $1.83 | 341,522 |
| 2021-12-01 | $2.18 | $2.19 | $1.99 | $2.01 | $2.01 | 89,940 |
| 2021-11-30 | $2.21 | $2.25 | $2.16 | $2.20 | $2.20 | 39,028 |
| 2021-11-29 | $2.25 | $2.28 | $2.20 | $2.25 | $2.25 | 32,397 |
| 2021-11-26 | $2.23 | $2.31 | $2.23 | $2.28 | $2.28 | 42,705 |
| 2021-11-24 | $2.25 | $2.37 | $2.25 | $2.31 | $2.31 | 73,186 |
| 2021-11-23 | $2.28 | $2.39 | $2.15 | $2.29 | $2.29 | 126,019 |
| 2021-11-22 | $2.52 | $2.52 | $2.26 | $2.30 | $2.30 | 155,840 |
| 2021-11-19 | $2.61 | $2.63 | $2.45 | $2.51 | $2.51 | 143,419 |
| 2021-11-18 | $2.71 | $2.76 | $2.62 | $2.63 | $2.63 | 99,110 |
| 2021-11-17 | $2.83 | $2.95 | $2.70 | $2.70 | $2.70 | 115,517 |
| 2021-11-16 | $2.90 | $2.90 | $2.72 | $2.80 | $2.80 | 68,827 |
| 2021-11-15 | $2.99 | $3.09 | $2.81 | $2.89 | $2.89 | 90,143 |
| 2021-11-12 | $3.02 | $3.39 | $2.94 | $2.97 | $2.97 | 1,057,490 |
| 2021-11-11 | $2.90 | $3.09 | $2.82 | $2.98 | $2.98 | 104,141 |
| 2021-11-10 | $2.90 | $2.93 | $2.81 | $2.86 | $2.86 | 60,349 |
| 2021-11-09 | $2.86 | $2.99 | $2.80 | $2.90 | $2.90 | 87,450 |
| 2021-11-08 | $2.80 | $2.90 | $2.74 | $2.86 | $2.86 | 92,727 |
| 2021-11-05 | $2.82 | $2.82 | $2.70 | $2.80 | $2.80 | 41,777 |
| 2021-11-04 | $2.75 | $2.83 | $2.75 | $2.82 | $2.82 | 47,374 |
| 2021-11-03 | $2.77 | $2.80 | $2.68 | $2.76 | $2.76 | 17,876 |
| 2021-11-02 | $2.75 | $2.87 | $2.75 | $2.77 | $2.77 | 74,378 |
| 2021-11-01 | $2.65 | $2.79 | $2.63 | $2.77 | $2.77 | 53,849 |
| 2021-10-29 | $2.72 | $2.74 | $2.62 | $2.63 | $2.63 | 47,548 |
| 2021-10-28 | $2.71 | $2.75 | $2.68 | $2.74 | $2.74 | 36,731 |
| 2021-10-27 | $2.67 | $2.75 | $2.63 | $2.68 | $2.68 | 36,333 |
| 2021-10-26 | $2.63 | $2.73 | $2.63 | $2.66 | $2.66 | 63,312 |
| 2021-10-25 | $2.63 | $2.77 | $2.62 | $2.71 | $2.71 | 110,191 |
| 2021-10-22 | $2.81 | $2.82 | $2.60 | $2.61 | $2.61 | 192,932 |
| 2021-10-21 | $2.81 | $2.98 | $2.73 | $2.83 | $2.83 | 219,536 |
| 2021-10-20 | $2.69 | $2.87 | $2.69 | $2.83 | $2.83 | 105,964 |
| 2021-10-19 | $2.67 | $2.77 | $2.65 | $2.72 | $2.72 | 83,312 |
| 2021-10-18 | $2.67 | $2.79 | $2.66 | $2.69 | $2.69 | 60,656 |
| 2021-10-15 | $2.70 | $2.81 | $2.66 | $2.66 | $2.66 | 100,108 |
| 2021-10-14 | $2.75 | $2.81 | $2.65 | $2.66 | $2.66 | 154,308 |
| 2021-10-13 | $2.93 | $2.98 | $2.75 | $2.77 | $2.77 | 148,295 |
| 2021-10-12 | $3.01 | $3.13 | $2.88 | $2.89 | $2.89 | 202,425 |
| 2021-10-11 | $3.05 | $3.19 | $2.98 | $2.98 | $2.98 | 240,608 |
| 2021-10-08 | $2.99 | $3.07 | $2.89 | $3.06 | $3.06 | 165,631 |
| 2021-10-07 | $2.88 | $3.04 | $2.88 | $2.96 | $2.96 | 123,970 |
| 2021-10-06 | $2.88 | $2.95 | $2.81 | $2.89 | $2.89 | 176,983 |
| 2021-10-05 | $2.92 | $2.97 | $2.86 | $2.95 | $2.95 | 124,333 |
| 2021-10-04 | $3.01 | $3.09 | $2.86 | $2.89 | $2.89 | 175,450 |
| 2021-10-01 | $3.02 | $3.15 | $3.00 | $3.00 | $3.00 | 203,129 |
| 2021-09-30 | $3.03 | $3.07 | $3.00 | $3.01 | $3.01 | 93,305 |
| 2021-09-29 | $3.06 | $3.14 | $3.00 | $3.00 | $3.00 | 145,404 |
| 2021-09-28 | $3.09 | $3.10 | $3.00 | $3.04 | $3.04 | 73,080 |
| 2021-09-27 | $3.12 | $3.24 | $3.06 | $3.09 | $3.09 | 174,620 |
| 2021-09-24 | $3.08 | $3.14 | $3.06 | $3.13 | $3.13 | 71,071 |
| 2021-09-23 | $3.10 | $3.16 | $3.06 | $3.14 | $3.14 | 118,471 |
| 2021-09-22 | $3.05 | $3.16 | $3.05 | $3.08 | $3.08 | 107,720 |
| 2021-09-21 | $3.00 | $3.14 | $3.00 | $3.07 | $3.07 | 121,202 |
| 2021-09-20 | $3.06 | $3.06 | $2.99 | $3.01 | $3.01 | 103,764 |
| 2021-09-17 | $3.07 | $3.17 | $3.04 | $3.11 | $3.11 | 70,441 |
| 2021-09-16 | $3.11 | $3.26 | $3.04 | $3.09 | $3.09 | 112,679 |
| 2021-09-15 | $3.15 | $3.25 | $3.04 | $3.12 | $3.12 | 201,189 |
| 2021-09-14 | $3.30 | $3.30 | $3.12 | $3.18 | $3.18 | 166,266 |
| 2021-09-13 | $3.25 | $3.31 | $3.22 | $3.27 | $3.27 | 92,786 |
| 2021-09-10 | $3.33 | $3.42 | $3.21 | $3.26 | $3.26 | 114,441 |
| 2021-09-09 | $3.40 | $3.49 | $3.30 | $3.33 | $3.33 | 146,802 |
| 2021-09-08 | $3.51 | $3.51 | $3.28 | $3.40 | $3.40 | 141,729 |
| 2021-09-07 | $3.58 | $3.60 | $3.42 | $3.47 | $3.47 | 125,540 |
| 2021-09-03 | $3.59 | $3.72 | $3.54 | $3.55 | $3.55 | 123,878 |
| 2021-09-02 | $3.52 | $3.62 | $3.52 | $3.56 | $3.56 | 91,764 |
| 2021-09-01 | $3.63 | $3.64 | $3.46 | $3.54 | $3.54 | 80,097 |
| 2021-08-31 | $3.60 | $3.77 | $3.57 | $3.64 | $3.64 | 125,228 |
| 2021-08-30 | $3.47 | $3.61 | $3.42 | $3.55 | $3.55 | 95,614 |
| 2021-08-27 | $3.62 | $3.68 | $3.51 | $3.53 | $3.53 | 113,573 |
| 2021-08-26 | $3.56 | $3.69 | $3.55 | $3.59 | $3.59 | 68,823 |
| 2021-08-25 | $3.57 | $3.68 | $3.56 | $3.56 | $3.56 | 107,561 |
| 2021-08-24 | $3.50 | $3.68 | $3.49 | $3.60 | $3.60 | 109,799 |
| 2021-08-23 | $3.46 | $3.54 | $3.44 | $3.49 | $3.49 | 84,648 |
| 2021-08-20 | $3.34 | $3.55 | $3.34 | $3.43 | $3.43 | 110,536 |
| 2021-08-19 | $3.39 | $3.45 | $3.31 | $3.38 | $3.38 | 182,417 |
| 2021-08-18 | $3.29 | $3.52 | $3.29 | $3.46 | $3.46 | 120,549 |
| 2021-08-17 | $3.50 | $3.65 | $3.18 | $3.29 | $3.29 | 285,442 |
| 2021-08-16 | $3.73 | $3.75 | $3.51 | $3.52 | $3.52 | 238,264 |
| 2021-08-13 | $3.86 | $3.86 | $3.66 | $3.73 | $3.73 | 95,415 |
| 2021-08-12 | $4.00 | $4.00 | $3.74 | $3.84 | $3.84 | 72,984 |
| 2021-08-11 | $3.90 | $4.01 | $3.89 | $3.98 | $3.98 | 99,111 |
| 2021-08-10 | $4.13 | $4.20 | $3.88 | $3.93 | $3.93 | 149,145 |
| 2021-08-09 | $4.06 | $4.24 | $4.00 | $4.09 | $4.09 | 147,304 |
| 2021-08-06 | $4.03 | $4.17 | $3.95 | $4.11 | $4.11 | 185,938 |
| 2021-08-05 | $3.90 | $4.10 | $3.87 | $4.04 | $4.04 | 136,969 |
| 2021-08-04 | $3.86 | $3.97 | $3.79 | $3.97 | $3.97 | 123,143 |
| 2021-08-03 | $3.95 | $3.99 | $3.82 | $3.88 | $3.88 | 121,067 |
| 2021-08-02 | $3.94 | $4.00 | $3.86 | $3.95 | $3.95 | 149,481 |
| 2021-07-30 | $4.02 | $4.08 | $3.90 | $3.90 | $3.90 | 134,566 |
| 2021-07-29 | $3.98 | $4.19 | $3.98 | $4.10 | $4.10 | 153,824 |
| 2021-07-28 | $3.75 | $3.95 | $3.73 | $3.93 | $3.93 | 231,240 |
| 2021-07-27 | $3.71 | $3.83 | $3.60 | $3.72 | $3.72 | 393,105 |
| 2021-07-26 | $4.03 | $4.08 | $3.60 | $3.80 | $3.80 | 829,033 |
| 2021-07-23 | $4.05 | $4.07 | $3.83 | $3.90 | $3.90 | 345,556 |
| 2021-07-22 | $4.12 | $4.14 | $4.00 | $4.02 | $4.02 | 95,583 |
| 2021-07-21 | $4.05 | $4.20 | $4.05 | $4.13 | $4.13 | 129,822 |
| 2021-07-20 | $4.09 | $4.22 | $3.95 | $4.01 | $4.01 | 173,049 |
| 2021-07-19 | $4.03 | $4.22 | $3.90 | $4.10 | $4.10 | 156,554 |
| 2021-07-16 | $4.28 | $4.36 | $4.03 | $4.07 | $4.07 | 242,186 |
| 2021-07-15 | $4.35 | $4.45 | $4.26 | $4.29 | $4.29 | 151,368 |
| 2021-07-14 | $4.31 | $4.55 | $4.30 | $4.35 | $4.35 | 297,550 |
| 2021-07-13 | $4.33 | $4.40 | $4.25 | $4.29 | $4.29 | 199,246 |
| 2021-07-12 | $4.40 | $4.48 | $4.31 | $4.38 | $4.38 | 177,794 |
| 2021-07-09 | $4.46 | $4.51 | $4.28 | $4.47 | $4.47 | 157,815 |
| 2021-07-08 | $4.36 | $4.55 | $4.21 | $4.44 | $4.44 | 570,767 |
| 2021-07-07 | $5.08 | $5.14 | $4.41 | $4.55 | $4.55 | 1,920,684 |
| 2021-07-06 | $4.55 | $4.70 | $4.55 | $4.70 | $4.70 | 3,606,423 |
| 2021-07-02 | $4.73 | $4.73 | $4.40 | $4.56 | $4.56 | 220,008 |
| 2021-07-01 | $4.76 | $4.92 | $4.67 | $4.77 | $4.77 | 248,223 |
| 2021-06-30 | $4.73 | $4.94 | $4.63 | $4.75 | $4.75 | 629,571 |
| 2021-06-29 | $4.49 | $4.50 | $4.35 | $4.41 | $4.41 | 730,113 |
| 2021-06-28 | $4.50 | $4.72 | $4.44 | $4.49 | $4.49 | 454,033 |
| 2021-06-25 | $4.53 | $4.64 | $4.42 | $4.51 | $4.51 | 172,473 |
| 2021-06-24 | $4.70 | $4.70 | $4.38 | $4.43 | $4.43 | 242,794 |
| 2021-06-23 | $4.35 | $4.79 | $4.35 | $4.65 | $4.65 | 513,726 |
| 2021-06-22 | $4.31 | $4.42 | $4.22 | $4.33 | $4.33 | 143,320 |
| 2021-06-21 | $4.41 | $4.49 | $4.23 | $4.34 | $4.34 | 139,635 |
| 2021-06-18 | $4.43 | $4.60 | $4.35 | $4.36 | $4.36 | 183,062 |
| 2021-06-17 | $4.55 | $4.68 | $4.40 | $4.50 | $4.50 | 165,476 |
| 2021-06-16 | $4.70 | $4.72 | $4.42 | $4.55 | $4.55 | 239,846 |
| 2021-06-15 | $5.04 | $5.08 | $4.62 | $4.66 | $4.66 | 566,434 |
| 2021-06-14 | $5.08 | $5.31 | $5.01 | $5.04 | $5.04 | 753,767 |
| 2021-06-11 | $4.85 | $5.13 | $4.85 | $5.08 | $5.08 | 367,958 |
| 2021-06-10 | $5.13 | $5.19 | $4.81 | $4.89 | $4.89 | 370,099 |
| 2021-06-09 | $5.02 | $5.40 | $5.01 | $5.03 | $5.03 | 585,793 |
| 2021-06-08 | $5.08 | $5.15 | $4.84 | $5.04 | $5.04 | 341,604 |
| 2021-06-07 | $4.98 | $5.10 | $4.80 | $5.07 | $5.07 | 474,195 |
| 2021-06-04 | $4.96 | $4.98 | $4.77 | $4.90 | $4.90 | 293,993 |
| 2021-06-03 | $4.89 | $5.75 | $4.77 | $4.94 | $4.94 | 2,410,664 |
| 2021-06-02 | $5.04 | $5.10 | $4.70 | $4.90 | $4.90 | 626,046 |
| 2021-06-01 | $4.71 | $5.24 | $4.71 | $5.02 | $5.02 | 1,045,161 |
| 2021-05-28 | $4.58 | $4.79 | $4.45 | $4.65 | $4.65 | 337,947 |
| 2021-05-27 | $4.48 | $4.75 | $4.48 | $4.58 | $4.58 | 166,336 |
| 2021-05-26 | $4.30 | $4.57 | $4.26 | $4.52 | $4.52 | 187,297 |
| 2021-05-25 | $4.32 | $4.55 | $4.31 | $4.37 | $4.37 | 148,565 |
| 2021-05-24 | $4.60 | $4.64 | $4.30 | $4.30 | $4.30 | 302,663 |
| 2021-05-21 | $4.70 | $4.90 | $4.52 | $4.61 | $4.61 | 539,107 |
| 2021-05-20 | $4.63 | $4.79 | $4.45 | $4.62 | $4.62 | 256,904 |
| 2021-05-19 | $4.41 | $4.87 | $4.15 | $4.64 | $4.64 | 503,294 |
| 2021-05-18 | $4.39 | $4.77 | $4.37 | $4.61 | $4.61 | 248,435 |
| 2021-05-17 | $4.24 | $4.41 | $4.23 | $4.35 | $4.35 | 91,716 |
| 2021-05-14 | $4.24 | $4.36 | $4.13 | $4.28 | $4.28 | 155,791 |
| 2021-05-13 | $4.22 | $4.32 | $4.07 | $4.13 | $4.13 | 228,459 |
| 2021-05-12 | $4.33 | $4.38 | $4.20 | $4.23 | $4.23 | 348,827 |
| 2021-05-11 | $4.20 | $4.45 | $4.20 | $4.43 | $4.43 | 245,596 |
| 2021-05-10 | $4.58 | $4.69 | $4.40 | $4.49 | $4.49 | 166,887 |
| 2021-05-07 | $4.57 | $4.72 | $4.50 | $4.56 | $4.56 | 122,351 |
| 2021-05-06 | $4.88 | $4.98 | $4.44 | $4.54 | $4.54 | 429,998 |
| 2021-05-05 | $4.75 | $5.10 | $4.75 | $4.85 | $4.85 | 306,703 |
| 2021-05-04 | $5.25 | $5.26 | $4.70 | $4.84 | $4.84 | 684,586 |
| 2021-05-03 | $4.75 | $5.69 | $4.71 | $5.35 | $5.35 | 2,586,410 |
| 2021-04-30 | $4.76 | $4.86 | $4.64 | $4.69 | $4.69 | 185,747 |
| 2021-04-29 | $4.99 | $5.00 | $4.66 | $4.87 | $4.87 | 332,465 |
| 2021-04-28 | $4.83 | $5.35 | $4.81 | $4.89 | $4.89 | 1,149,242 |
| 2021-04-27 | $4.43 | $5.35 | $4.39 | $4.75 | $4.75 | 2,638,099 |
| 2021-04-26 | $4.40 | $4.47 | $4.32 | $4.42 | $4.42 | 172,808 |
| 2021-04-23 | $4.34 | $4.44 | $4.26 | $4.34 | $4.34 | 150,118 |
| 2021-04-22 | $4.27 | $4.48 | $4.05 | $4.25 | $4.25 | 408,033 |
| 2021-04-21 | $3.90 | $4.24 | $3.90 | $4.08 | $4.08 | 269,444 |
| 2021-04-20 | $4.15 | $4.20 | $3.95 | $4.01 | $4.01 | 277,276 |
| 2021-04-19 | $4.20 | $4.38 | $4.11 | $4.15 | $4.15 | 296,379 |
| 2021-04-16 | $4.41 | $4.48 | $4.20 | $4.41 | $4.41 | 335,495 |
| 2021-04-15 | $4.66 | $4.70 | $4.35 | $4.41 | $4.41 | 265,177 |
| 2021-04-14 | $4.69 | $4.76 | $4.60 | $4.66 | $4.66 | 163,101 |
| 2021-04-13 | $4.55 | $4.80 | $4.42 | $4.76 | $4.76 | 341,824 |
| 2021-04-12 | $4.81 | $4.85 | $4.55 | $4.60 | $4.60 | 429,296 |
| 2021-04-09 | $4.98 | $5.10 | $4.84 | $4.90 | $4.90 | 245,379 |
| 2021-04-08 | $4.96 | $5.43 | $4.75 | $5.08 | $5.08 | 817,891 |
| 2021-04-07 | $5.30 | $5.31 | $4.90 | $4.99 | $4.99 | 444,320 |
| 2021-04-06 | $5.22 | $5.33 | $5.06 | $5.14 | $5.14 | 471,403 |
| 2021-04-05 | $5.44 | $5.78 | $5.07 | $5.33 | $5.33 | 1,263,882 |
| 2021-04-01 | $4.82 | $6.26 | $4.71 | $5.47 | $5.47 | 5,583,135 |
| 2021-03-31 | $4.74 | $4.88 | $4.59 | $4.59 | $4.59 | 373,557 |
| 2021-03-30 | $4.74 | $4.75 | $4.45 | $4.69 | $4.69 | 388,504 |
| 2021-03-29 | $5.15 | $5.19 | $4.70 | $4.77 | $4.77 | 420,945 |
| 2021-03-26 | $5.05 | $5.34 | $4.91 | $5.07 | $5.07 | 546,152 |
| 2021-03-25 | $4.94 | $5.10 | $4.67 | $4.95 | $4.95 | 1,017,947 |
| 2021-03-24 | $5.48 | $5.49 | $5.19 | $5.21 | $5.21 | 653,440 |
| 2021-03-23 | $5.81 | $5.87 | $5.41 | $5.43 | $5.43 | 539,018 |
| 2021-03-22 | $6.02 | $6.10 | $5.72 | $5.77 | $5.77 | 969,296 |
| 2021-03-19 | $6.00 | $6.28 | $5.85 | $6.10 | $6.10 | 1,087,917 |
| 2021-03-18 | $5.75 | $6.65 | $5.55 | $5.92 | $5.92 | 4,188,875 |
| 2021-03-17 | $5.40 | $5.93 | $5.40 | $5.77 | $5.77 | 1,204,412 |
| 2021-03-16 | $5.85 | $5.85 | $5.52 | $5.56 | $5.56 | 1,023,272 |
| 2021-03-15 | $6.10 | $6.10 | $5.66 | $5.86 | $5.86 | 1,375,106 |
| 2021-03-12 | $5.52 | $6.15 | $5.38 | $5.98 | $5.98 | 3,535,477 |
| 2021-03-11 | $5.65 | $5.93 | $5.50 | $5.80 | $5.80 | 3,296,123 |
| 2021-03-10 | $6.32 | $6.40 | $5.33 | $5.40 | $5.40 | 4,632,572 |
| 2021-03-09 | $7.93 | $8.14 | $7.20 | $7.38 | $7.38 | 781,439 |
| 2021-03-08 | $7.97 | $8.12 | $7.45 | $7.94 | $7.94 | 315,637 |
| 2021-03-05 | $8.68 | $8.78 | $7.11 | $8.15 | $8.15 | 392,756 |
| 2021-03-04 | $10.34 | $10.52 | $8.18 | $8.44 | $8.44 | 1,012,853 |
| 2021-03-03 | $9.30 | $12.60 | $9.09 | $10.64 | $10.64 | 9,471,784 |
| 2021-03-02 | $8.98 | $8.98 | $8.35 | $8.50 | $8.50 | 376,960 |
| 2021-03-01 | $9.12 | $9.45 | $8.61 | $8.99 | $8.99 | 475,217 |
| 2021-02-26 | $9.05 | $9.05 | $8.31 | $8.48 | $8.48 | 310,905 |
| 2021-02-25 | $10.10 | $10.30 | $8.61 | $8.74 | $8.74 | 558,578 |
| 2021-02-24 | $9.21 | $9.88 | $9.08 | $9.51 | $9.51 | 455,968 |
| 2021-02-23 | $9.49 | $9.70 | $8.00 | $8.27 | $8.27 | 494,778 |
| 2021-02-22 | $11.00 | $11.24 | $9.19 | $9.90 | $9.90 | 348,370 |
| 2021-02-19 | $10.83 | $11.50 | $10.78 | $10.90 | $10.90 | 377,280 |
| 2021-02-18 | $11.25 | $11.62 | $10.70 | $10.83 | $10.83 | 508,321 |
| 2021-02-17 | $12.03 | $12.03 | $11.12 | $11.53 | $11.53 | 452,593 |
| 2021-02-16 | $12.16 | $12.74 | $11.60 | $11.82 | $11.82 | 610,195 |
| 2021-02-12 | $11.06 | $13.12 | $10.51 | $11.88 | $11.88 | 2,850,764 |
| 2021-02-11 | $11.40 | $11.50 | $10.88 | $11.00 | $11.00 | 362,849 |
| 2021-02-10 | $12.38 | $12.50 | $10.80 | $11.20 | $11.20 | 1,329,816 |
| 2021-02-09 | $13.33 | $13.41 | $12.23 | $12.60 | $12.60 | 1,000,438 |
| 2021-02-08 | $12.19 | $13.69 | $11.50 | $13.39 | $13.39 | 2,044,773 |
| 2021-02-05 | $11.86 | $13.33 | $11.30 | $12.15 | $12.15 | 2,102,626 |
| 2021-02-04 | $11.98 | $13.10 | $10.80 | $11.85 | $11.85 | 2,062,248 |
| 2021-02-03 | $14.00 | $14.08 | $10.80 | $12.10 | $12.10 | 3,172,708 |
| 2021-02-02 | $15.90 | $16.90 | $13.00 | $13.59 | $13.59 | 2,514,318 |
| 2021-02-01 | $37.26 | $58.00 | $22.01 | $23.20 | $23.20 | 6,620,668 |
| 2021-01-29 | $33.12 | $37.50 | $29.70 | $35.34 | $35.34 | 120,686 |
| 2021-01-28 | $27.00 | $34.90 | $25.58 | $33.60 | $33.60 | 218,654 |
| 2021-01-27 | $23.18 | $29.80 | $21.30 | $27.80 | $27.80 | 377,561 |
| 2021-01-26 | $25.45 | $26.00 | $22.26 | $23.79 | $23.79 | 79,826 |
| 2021-01-25 | $17.72 | $29.00 | $17.72 | $26.78 | $26.78 | 282,077 |
| 2021-01-22 | $12.90 | $17.90 | $12.84 | $17.30 | $17.30 | 148,243 |
| 2021-01-21 | $12.81 | $13.45 | $12.60 | $12.77 | $12.77 | 23,672 |
| 2021-01-20 | $12.51 | $13.84 | $11.56 | $12.81 | $12.81 | 109,055 |
| 2021-01-19 | $10.97 | $13.68 | $10.97 | $12.04 | $12.04 | 126,993 |
| 2021-01-15 | $10.65 | $10.65 | $10.30 | $10.60 | $10.60 | 21,364 |
| 2021-01-14 | $10.37 | $10.87 | $10.35 | $10.63 | $10.63 | 20,978 |
| 2021-01-13 | $10.45 | $10.59 | $10.16 | $10.31 | $10.31 | 21,889 |
| 2021-01-12 | $10.82 | $11.27 | $10.10 | $10.27 | $10.27 | 30,900 |
| 2021-01-11 | $11.06 | $11.23 | $10.57 | $10.82 | $10.82 | 30,475 |
| 2021-01-08 | $10.99 | $11.50 | $10.60 | $10.90 | $10.90 | 70,027 |
| 2021-01-07 | $10.55 | $11.00 | $10.50 | $10.82 | $10.82 | 32,176 |
| 2021-01-06 | $9.73 | $10.69 | $9.73 | $10.50 | $10.50 | 60,505 |
| 2021-01-05 | $9.69 | $9.99 | $9.57 | $9.80 | $9.80 | 415,762 |
| 2021-01-04 | $10.17 | $10.42 | $9.53 | $9.82 | $9.82 | 301,461 |
| 2020-12-31 | $10.46 | $10.54 | $10.02 | $10.16 | $10.16 | 182,942 |
| 2020-12-30 | $10.58 | $10.82 | $10.28 | $10.60 | $10.60 | 157,474 |
| 2020-12-29 | $10.27 | $10.84 | $10.00 | $10.58 | $10.58 | 71,250 |
| 2020-12-28 | $11.78 | $11.78 | $10.02 | $10.30 | $10.30 | 148,524 |
| 2020-12-24 | $11.00 | $11.80 | $10.60 | $11.58 | $11.58 | 181,010 |
| 2020-12-23 | $9.70 | $11.85 | $9.70 | $11.05 | $11.05 | 428,176 |
| 2020-12-22 | $8.74 | $13.85 | $8.74 | $10.30 | $10.30 | 3,161,925 |
| 2020-12-21 | $9.89 | $9.95 | $8.37 | $9.23 | $9.23 | 655,517 |
| 2020-12-18 | $17.00 | $17.39 | $10.52 | $11.24 | $11.24 | 3,456,735 |
| 2020-12-17 | $4.30 | $18.84 | $4.30 | $17.50 | $17.50 | 23,505,520 |
| 2020-12-16 | $4.03 | $4.08 | $4.00 | $4.04 | $4.04 | 5,896 |
| 2020-12-15 | $3.90 | $4.01 | $3.90 | $4.00 | $4.00 | 4,952 |
| 2020-12-14 | $4.15 | $4.40 | $3.90 | $3.90 | $3.90 | 144,296 |
| 2020-12-11 | $4.08 | $4.15 | $4.03 | $4.15 | $4.15 | 6,782 |
| 2020-12-10 | $4.05 | $4.07 | $4.00 | $4.06 | $4.06 | 8,431 |
| 2020-12-09 | $4.21 | $4.21 | $3.95 | $4.06 | $4.06 | 24,112 |
| 2020-12-08 | $3.99 | $4.09 | $3.99 | $4.04 | $4.04 | 11,942 |
| 2020-12-07 | $4.06 | $4.08 | $4.00 | $4.00 | $4.00 | 15,639 |
| 2020-12-04 | $4.22 | $4.24 | $3.66 | $4.01 | $4.01 | 237,465 |
| 2020-12-03 | $4.35 | $4.40 | $4.19 | $4.22 | $4.22 | 68,572 |
| 2020-12-02 | $4.18 | $4.26 | $4.10 | $4.15 | $4.15 | 7,338 |
| 2020-12-01 | $4.21 | $4.26 | $4.19 | $4.19 | $4.19 | 10,528 |
| 2020-11-30 | $4.18 | $4.28 | $4.15 | $4.15 | $4.15 | 22,466 |
| 2020-11-27 | $4.03 | $4.17 | $4.01 | $4.17 | $4.17 | 3,622 |
| 2020-11-25 | $3.87 | $4.30 | $3.87 | $4.01 | $4.01 | 69,614 |
| 2020-11-24 | $3.83 | $4.00 | $3.82 | $3.86 | $3.86 | 15,593 |
| 2020-11-23 | $3.89 | $3.93 | $3.77 | $3.77 | $3.77 | 18,123 |
| 2020-11-20 | $3.71 | $3.92 | $3.71 | $3.80 | $3.80 | 12,906 |
| 2020-11-19 | $3.92 | $3.92 | $3.70 | $3.70 | $3.70 | 5,613 |
| 2020-11-18 | $3.72 | $3.76 | $3.72 | $3.75 | $3.75 | 1,832 |
| 2020-11-17 | $3.85 | $3.90 | $3.71 | $3.78 | $3.78 | 5,661 |
| 2020-11-16 | $3.91 | $3.91 | $3.75 | $3.82 | $3.82 | 2,556 |
| 2020-11-13 | $4.00 | $4.00 | $3.72 | $3.72 | $3.72 | 36,949 |
| 2020-11-12 | $4.06 | $4.49 | $4.00 | $4.00 | $4.00 | 69,935 |
| 2020-11-11 | $3.85 | $4.05 | $3.85 | $3.99 | $3.99 | 29,919 |
| 2020-11-10 | $3.95 | $4.12 | $3.83 | $3.91 | $3.91 | 21,301 |
| 2020-11-09 | $3.98 | $3.98 | $3.80 | $3.87 | $3.87 | 6,859 |
| 2020-11-06 | $3.82 | $3.82 | $3.71 | $3.74 | $3.74 | 5,354 |
| 2020-11-05 | $3.90 | $4.00 | $3.80 | $3.81 | $3.81 | 16,384 |
| 2020-11-04 | $3.80 | $3.92 | $3.80 | $3.80 | $3.80 | 2,018 |
| 2020-11-03 | $3.80 | $3.84 | $3.80 | $3.81 | $3.81 | 4,184 |
| 2020-11-02 | $3.80 | $3.84 | $3.80 | $3.80 | $3.80 | 6,676 |
| 2020-10-30 | $3.85 | $3.88 | $3.80 | $3.80 | $3.80 | 18,143 |
| 2020-10-29 | $3.85 | $3.89 | $3.85 | $3.86 | $3.86 | 11,796 |
| 2020-10-28 | $3.85 | $3.88 | $3.85 | $3.86 | $3.86 | 10,808 |
| 2020-10-27 | $3.90 | $3.94 | $3.85 | $3.85 | $3.85 | 18,975 |
| 2020-10-26 | $3.90 | $4.01 | $3.90 | $3.90 | $3.90 | 37,142 |
| 2020-10-23 | $3.91 | $4.00 | $3.90 | $3.90 | $3.90 | 45,242 |
| 2020-10-22 | $4.25 | $4.34 | $3.91 | $3.91 | $3.91 | 151,985 |
| 2020-10-21 | $4.40 | $5.22 | $4.25 | $4.25 | $4.25 | 705,286 |
MingZhu Logistics Holdings Ltd (YGMZ) News Headlines
Recent MingZhu Logistics Holdings Ltd (YGMZ) News
Similar Companies to MingZhu Logistics Holdings Ltd (YGMZ) in the Trucking Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TFI International Inc | TFII | Trucking | Industrials | 28,000 |
| Old Dominion Freight Line Inc | ODFL | Trucking | Industrials | 23,000 |
| Schneider National Inc - Class B | SNDR | Trucking | Industrials | 20,000 |
| Knight-Swift Transportation Holdings Inc - Class A | KNX | Trucking | Industrials | 19,000 |
| ArcBest Corp | ARCB | Trucking | Industrials | 12,000 |
| Werner Enterprises Inc | WERN | Trucking | Industrials | 12,000 |
| Roadrunner Transportation Systems Inc | RRTS | Trucking | Industrials | 11,300 |
| U.S. Xpress Enterprises Inc - Class A | USX | Trucking | Industrials | 10,000 |
| Saia Inc | SAIA | Trucking | Industrials | 8,400 |
| Heartland Express Inc | HTLD | Trucking | Industrials | 8,400 |