Lightning eMotors Inc (ZEV) Exchange: NYSE
Data as of April 24, 2024
$0.04 ($-0.02) -35.54%
Lightning eMotors Inc - Daily Information
Click for more stock information on Lightning eMotors Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $0.05 |
| Previous Close | $0.04 |
| High | $0.05 |
| Low | $0.04 |
| Adjusted Open | $0.05 |
| Previous Adjusted Close | $0.04 |
| Adjusted High | $0.05 |
| Adjusted Low | $0.04 |
About Lightning eMotors Inc (ZEV)
GigCapital Global (“GigCapital”) is a Private-to-Public Equity (PPE) technology, media, and telecommunications (TMT) focused investment group led by an affiliated team of technology industry corporate executives and entrepreneurs, and TMT operational and strategic experts in the private and public markets, including substantial, success-proven M&A and IPO activities. The group deploys a unique Mentor-Investors™ methodology to partner with exceptional TMT companies, managed by dedicated and experienced entrepreneurs. The GigCapital Private-to-Public Equity (PPE) companies (also known as blank check companies or Special Purpose Acquisition Companies (SPACs)) offer financial, operational and executive mentoring to U.S. and overseas private, and non-U.S. public companies, in order to accelerate their path from inception and as a privately-held entity into the growth-stage as a publicly traded company in the U.S. The partnership of GigCapital with these companies continues through an organic and roll-up strategy growth post the transition to a public company. GigCapital was launched in 2017 with the vision of becoming the lead franchise in incepting and developing TMT Private-to-Public Equity (PPE) companies.
Invest in Lightning eMotors Inc (ZEV)
Historical Stock Data for Lightning eMotors Inc (ZEV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 30,283 |
| 2024-04-23 | $0.03 | $0.05 | $0.03 | $0.05 | $0.05 | 41,526 |
| 2024-04-22 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 12,092 |
| 2024-04-19 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 40,925 |
| 2024-04-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 14,260 |
| 2024-04-17 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 109,843 |
| 2024-04-16 | $0.06 | $0.06 | $0.03 | $0.04 | $0.04 | 283,206 |
| 2024-04-15 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 367,386 |
| 2024-04-12 | $0.12 | $0.13 | $0.07 | $0.07 | $0.07 | 396,681 |
| 2024-04-11 | $0.12 | $0.15 | $0.08 | $0.12 | $0.12 | 279,727 |
| 2024-04-10 | $0.04 | $0.28 | $0.04 | $0.10 | $0.10 | 967,059 |
| 2024-04-09 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 90,939 |
| 2024-04-08 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 19,068 |
| 2024-04-05 | $0.06 | $0.06 | $0.03 | $0.04 | $0.04 | 132,305 |
| 2024-04-04 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 47,793 |
| 2024-04-03 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 66,085 |
| 2024-04-02 | $0.06 | $0.06 | $0.04 | $0.05 | $0.05 | 56,825 |
| 2024-04-01 | $0.03 | $0.05 | $0.03 | $0.05 | $0.05 | 56,825 |
| 2024-03-28 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 66,456 |
| 2024-03-27 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 44,886 |
| 2024-03-26 | $0.06 | $0.06 | $0.03 | $0.05 | $0.05 | 70,289 |
| 2024-03-25 | $0.05 | $0.06 | $0.03 | $0.06 | $0.06 | 349,911 |
| 2024-03-22 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 48,986 |
| 2024-03-21 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 57,578 |
| 2024-03-20 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 107,627 |
| 2024-03-19 | $0.05 | $0.05 | $0.03 | $0.05 | $0.05 | 52,646 |
| 2024-03-18 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 101,120 |
| 2024-03-15 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 51,640 |
| 2024-03-14 | $0.05 | $0.05 | $0.03 | $0.05 | $0.05 | 7,764 |
| 2024-03-13 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 48,190 |
| 2024-03-12 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 48,190 |
| 2024-03-11 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 30,588 |
| 2024-03-08 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 53,182 |
| 2024-03-07 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 15,782 |
| 2024-03-06 | $0.05 | $0.07 | $0.05 | $0.05 | $0.05 | 72,205 |
| 2024-03-05 | $0.05 | $0.07 | $0.05 | $0.05 | $0.05 | 35,451 |
| 2024-03-04 | $0.05 | $0.08 | $0.05 | $0.06 | $0.06 | 130,327 |
| 2024-03-01 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 49,339 |
| 2024-02-29 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 141,586 |
| 2024-02-28 | $0.06 | $0.09 | $0.06 | $0.06 | $0.06 | 60,253 |
| 2024-02-27 | $0.05 | $0.09 | $0.05 | $0.08 | $0.08 | 90,534 |
| 2024-02-26 | $0.07 | $0.07 | $0.05 | $0.07 | $0.07 | 96,200 |
| 2024-02-23 | $0.04 | $0.07 | $0.04 | $0.07 | $0.07 | 106,472 |
| 2024-02-22 | $0.08 | $0.08 | $0.04 | $0.07 | $0.07 | 79,525 |
| 2024-02-21 | $0.07 | $0.10 | $0.06 | $0.07 | $0.07 | 98,145 |
| 2024-02-20 | $0.07 | $0.07 | $0.05 | $0.07 | $0.07 | 51,134 |
| 2024-02-16 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 84,912 |
| 2024-02-15 | $0.05 | $0.09 | $0.04 | $0.05 | $0.05 | 63,715 |
| 2024-02-14 | $0.05 | $0.07 | $0.04 | $0.06 | $0.06 | 141,256 |
| 2024-02-13 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 170,009 |
| 2024-02-12 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 47,175 |
| 2024-02-09 | $0.05 | $0.07 | $0.05 | $0.05 | $0.05 | 52,112 |
| 2024-02-08 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 33,459 |
| 2024-02-07 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 98,110 |
| 2024-02-06 | $0.05 | $0.08 | $0.05 | $0.06 | $0.06 | 57,902 |
| 2024-02-05 | $0.05 | $0.06 | $0.04 | $0.06 | $0.06 | 90,803 |
| 2024-02-02 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 55,156 |
| 2024-02-01 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 121,535 |
| 2024-01-31 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 283,783 |
| 2024-01-30 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 69,588 |
| 2024-01-29 | $0.06 | $0.06 | $0.03 | $0.04 | $0.04 | 125,513 |
| 2024-01-26 | $0.21 | $0.22 | $0.04 | $0.06 | $0.06 | 1,446,179 |
| 2024-01-25 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 11,733 |
| 2024-01-24 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 11,733 |
| 2024-01-23 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 58,319 |
| 2024-01-22 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 14,875 |
| 2024-01-19 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 12,806 |
| 2024-01-18 | $0.23 | $0.25 | $0.21 | $0.22 | $0.22 | 58,318 |
| 2024-01-17 | $0.26 | $0.26 | $0.23 | $0.25 | $0.25 | 12,265 |
| 2024-01-16 | $0.23 | $0.27 | $0.23 | $0.25 | $0.25 | 7,728 |
| 2024-01-12 | $0.22 | $0.25 | $0.22 | $0.22 | $0.22 | 11,963 |
| 2024-01-11 | $0.22 | $0.27 | $0.22 | $0.24 | $0.24 | 21,979 |
| 2024-01-10 | $0.22 | $0.28 | $0.22 | $0.25 | $0.25 | 27,089 |
| 2024-01-09 | $0.23 | $0.28 | $0.22 | $0.23 | $0.23 | 33,308 |
| 2024-01-08 | $0.28 | $0.28 | $0.22 | $0.22 | $0.22 | 11,915 |
| 2024-01-05 | $0.26 | $0.26 | $0.22 | $0.26 | $0.26 | 30,381 |
| 2024-01-04 | $0.28 | $0.28 | $0.25 | $0.28 | $0.28 | 31,223 |
| 2024-01-03 | $0.29 | $0.29 | $0.22 | $0.28 | $0.28 | 7,056 |
| 2024-01-02 | $0.21 | $0.30 | $0.20 | $0.20 | $0.20 | 55,497 |
| 2023-12-29 | $0.20 | $0.38 | $0.20 | $0.26 | $0.26 | 112,015 |
| 2023-12-28 | $0.17 | $0.23 | $0.17 | $0.20 | $0.20 | 23,298 |
| 2023-12-27 | $0.15 | $0.23 | $0.15 | $0.20 | $0.20 | 71,544 |
| 2023-12-26 | $0.16 | $0.19 | $0.12 | $0.15 | $0.15 | 132,394 |
| 2023-12-22 | $0.18 | $0.20 | $0.15 | $0.16 | $0.16 | 67,335 |
| 2023-12-21 | $0.22 | $0.24 | $0.18 | $0.20 | $0.20 | 131,736 |
| 2023-12-20 | $0.22 | $0.25 | $0.12 | $0.20 | $0.20 | 718,359 |
| 2023-12-19 | $0.22 | $0.26 | $0.22 | $0.25 | $0.25 | 183,897 |
| 2023-12-18 | $0.25 | $0.27 | $0.20 | $0.22 | $0.22 | 533,407 |
| 2023-12-15 | $0.34 | $0.35 | $0.20 | $0.25 | $0.25 | 364,501 |
| 2023-12-14 | $0.35 | $0.45 | $0.32 | $0.33 | $0.33 | 139,512 |
| 2023-12-13 | $0.43 | $0.45 | $0.40 | $0.43 | $0.43 | 27,952 |
| 2023-12-12 | $0.42 | $0.45 | $0.42 | $0.42 | $0.42 | 8,539 |
| 2023-12-11 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 22,511 |
| 2023-12-08 | $0.42 | $0.48 | $0.42 | $0.43 | $0.43 | 19,753 |
| 2023-12-07 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 21,602 |
| 2023-12-06 | $0.51 | $0.51 | $0.43 | $0.45 | $0.45 | 10,287 |
| 2023-12-05 | $0.55 | $0.55 | $0.36 | $0.43 | $0.43 | 18,602 |
| 2023-12-04 | $0.39 | $0.43 | $0.36 | $0.39 | $0.39 | 51,290 |
| 2023-12-01 | $0.40 | $0.45 | $0.38 | $0.40 | $0.40 | 14,561 |
| 2023-11-30 | $0.54 | $0.54 | $0.36 | $0.40 | $0.40 | 283,055 |
| 2023-11-29 | $0.61 | $0.63 | $0.44 | $0.48 | $0.48 | 33,131 |
| 2023-11-28 | $0.66 | $0.66 | $0.55 | $0.59 | $0.59 | 30,560 |
| 2023-11-27 | $0.71 | $0.78 | $0.63 | $0.68 | $0.68 | 18,779 |
| 2023-11-24 | $0.73 | $0.78 | $0.69 | $0.69 | $0.69 | 16,862 |
| 2023-11-22 | $0.60 | $0.70 | $0.60 | $0.67 | $0.67 | 26,438 |
| 2023-11-21 | $0.85 | $0.85 | $0.51 | $0.65 | $0.65 | 91,826 |
| 2023-11-20 | $1.45 | $1.50 | $1.00 | $1.02 | $1.02 | 52,789 |
| 2023-11-17 | $1.26 | $1.50 | $1.26 | $1.47 | $1.47 | 51,874 |
| 2023-11-16 | $1.24 | $1.53 | $1.24 | $1.26 | $1.26 | 39,765 |
| 2023-11-15 | $1.25 | $1.51 | $1.12 | $1.16 | $1.16 | 85,115 |
| 2023-11-14 | $0.94 | $1.15 | $0.94 | $1.11 | $1.11 | 60,485 |
| 2023-11-13 | $0.72 | $1.00 | $0.72 | $0.90 | $0.90 | 49,602 |
| 2023-11-10 | $0.80 | $0.85 | $0.65 | $0.77 | $0.77 | 31,158 |
| 2023-11-09 | $0.54 | $0.89 | $0.54 | $0.65 | $0.65 | 89,413 |
| 2023-11-08 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 10,282 |
| 2023-11-07 | $0.49 | $0.54 | $0.48 | $0.50 | $0.50 | 51,660 |
| 2023-11-06 | $0.48 | $0.50 | $0.45 | $0.50 | $0.50 | 22,688 |
| 2023-11-03 | $0.47 | $0.50 | $0.45 | $0.47 | $0.47 | 41,023 |
| 2023-11-02 | $0.46 | $0.47 | $0.41 | $0.46 | $0.46 | 16,593 |
| 2023-11-01 | $0.44 | $0.49 | $0.44 | $0.47 | $0.47 | 24,170 |
| 2023-10-31 | $0.47 | $0.49 | $0.43 | $0.44 | $0.44 | 6,700 |
| 2023-10-30 | $0.46 | $0.51 | $0.41 | $0.47 | $0.47 | 11,194 |
| 2023-10-27 | $0.52 | $0.52 | $0.45 | $0.46 | $0.46 | 9,667 |
| 2023-10-26 | $0.52 | $0.52 | $0.44 | $0.52 | $0.52 | 3,015 |
| 2023-10-25 | $0.45 | $0.48 | $0.43 | $0.47 | $0.47 | 18,905 |
| 2023-10-24 | $0.52 | $0.55 | $0.41 | $0.48 | $0.48 | 25,402 |
| 2023-10-23 | $0.43 | $0.56 | $0.43 | $0.52 | $0.52 | 29,775 |
| 2023-10-20 | $0.54 | $0.58 | $0.43 | $0.43 | $0.43 | 14,762 |
| 2023-10-19 | $0.46 | $0.55 | $0.46 | $0.54 | $0.54 | 31,407 |
| 2023-10-18 | $0.47 | $0.60 | $0.42 | $0.55 | $0.55 | 29,718 |
| 2023-10-17 | $0.50 | $0.53 | $0.36 | $0.52 | $0.52 | 31,706 |
| 2023-10-16 | $0.60 | $0.60 | $0.45 | $0.52 | $0.52 | 37,921 |
| 2023-10-13 | $0.47 | $0.75 | $0.40 | $0.61 | $0.61 | 68,470 |
| 2023-10-12 | $0.36 | $0.52 | $0.35 | $0.45 | $0.45 | 40,861 |
| 2023-10-11 | $0.39 | $0.39 | $0.32 | $0.35 | $0.35 | 76,956 |
| 2023-10-10 | $0.42 | $0.42 | $0.36 | $0.40 | $0.40 | 95,742 |
| 2023-10-09 | $0.41 | $0.45 | $0.37 | $0.42 | $0.42 | 20,822 |
| 2023-10-06 | $0.46 | $0.46 | $0.34 | $0.46 | $0.46 | 182,038 |
| 2023-10-05 | $0.62 | $0.64 | $0.42 | $0.45 | $0.45 | 56,577 |
| 2023-10-04 | $0.55 | $0.62 | $0.55 | $0.57 | $0.57 | 18,191 |
| 2023-10-03 | $0.56 | $0.69 | $0.56 | $0.56 | $0.56 | 17,146 |
| 2023-10-02 | $0.65 | $0.66 | $0.56 | $0.60 | $0.60 | 34,804 |
| 2023-09-29 | $0.65 | $0.65 | $0.55 | $0.56 | $0.56 | 7,598 |
| 2023-09-28 | $0.51 | $0.60 | $0.45 | $0.58 | $0.58 | 56,590 |
| 2023-09-27 | $0.46 | $0.55 | $0.42 | $0.51 | $0.51 | 41,469 |
| 2023-09-26 | $0.37 | $0.60 | $0.32 | $0.46 | $0.46 | 72,661 |
| 2023-09-25 | $0.51 | $0.55 | $0.35 | $0.36 | $0.36 | 92,601 |
| 2023-09-22 | $0.62 | $0.69 | $0.51 | $0.54 | $0.54 | 89,169 |
| 2023-09-21 | $0.84 | $0.98 | $0.64 | $0.64 | $0.64 | 192,522 |
| 2023-09-20 | $1.38 | $1.50 | $0.76 | $0.84 | $0.84 | 147,993 |
| 2023-09-19 | $1.11 | $1.71 | $1.11 | $1.63 | $1.63 | 29,247 |
| 2023-09-18 | $1.75 | $1.75 | $1.61 | $1.63 | $1.63 | 78,776 |
| 2023-09-15 | $1.91 | $1.91 | $1.69 | $1.72 | $1.72 | 79,573 |
| 2023-09-14 | $1.95 | $1.98 | $1.82 | $1.83 | $1.83 | 105,427 |
| 2023-09-13 | $1.85 | $2.05 | $1.84 | $1.93 | $1.93 | 200,889 |
| 2023-09-12 | $1.70 | $1.85 | $1.69 | $1.81 | $1.81 | 75,674 |
| 2023-09-11 | $1.66 | $1.77 | $1.66 | $1.68 | $1.68 | 76,055 |
| 2023-09-08 | $1.73 | $1.74 | $1.66 | $1.68 | $1.68 | 100,341 |
| 2023-09-07 | $1.74 | $1.74 | $1.69 | $1.73 | $1.73 | 54,592 |
| 2023-09-06 | $1.73 | $1.80 | $1.65 | $1.79 | $1.79 | 73,873 |
| 2023-09-05 | $1.86 | $1.86 | $1.57 | $1.73 | $1.73 | 178,595 |
| 2023-09-01 | $1.91 | $1.96 | $1.83 | $1.85 | $1.85 | 77,477 |
| 2023-08-31 | $1.96 | $1.98 | $1.87 | $1.89 | $1.89 | 66,230 |
| 2023-08-30 | $2.05 | $2.05 | $1.90 | $1.94 | $1.94 | 60,917 |
| 2023-08-29 | $2.09 | $2.09 | $1.96 | $2.01 | $2.01 | 75,894 |
| 2023-08-28 | $2.01 | $2.19 | $2.01 | $2.04 | $2.04 | 106,985 |
| 2023-08-25 | $2.09 | $2.19 | $1.94 | $1.94 | $1.94 | 94,201 |
| 2023-08-24 | $2.19 | $2.19 | $2.06 | $2.12 | $2.12 | 103,928 |
| 2023-08-23 | $2.25 | $2.26 | $2.16 | $2.21 | $2.21 | 24,476 |
| 2023-08-22 | $2.34 | $2.38 | $2.21 | $2.22 | $2.22 | 43,184 |
| 2023-08-21 | $2.25 | $2.32 | $2.21 | $2.28 | $2.28 | 138,743 |
| 2023-08-18 | $2.17 | $2.31 | $2.04 | $2.20 | $2.20 | 157,641 |
| 2023-08-17 | $2.85 | $2.89 | $2.21 | $2.25 | $2.25 | 240,543 |
| 2023-08-16 | $2.95 | $2.95 | $2.66 | $2.79 | $2.79 | 163,896 |
| 2023-08-15 | $3.30 | $3.30 | $2.85 | $2.93 | $2.93 | 163,204 |
| 2023-08-14 | $3.38 | $3.41 | $3.02 | $3.16 | $3.16 | 183,679 |
| 2023-08-11 | $3.45 | $3.56 | $3.40 | $3.40 | $3.40 | 50,733 |
| 2023-08-10 | $3.75 | $3.75 | $3.45 | $3.53 | $3.53 | 54,899 |
| 2023-08-09 | $3.56 | $3.66 | $3.49 | $3.65 | $3.65 | 52,990 |
| 2023-08-08 | $3.51 | $3.59 | $3.50 | $3.54 | $3.54 | 37,848 |
| 2023-08-07 | $3.71 | $3.78 | $3.51 | $3.61 | $3.61 | 35,857 |
| 2023-08-04 | $3.83 | $3.84 | $3.64 | $3.72 | $3.72 | 22,017 |
| 2023-08-03 | $3.68 | $3.84 | $3.68 | $3.80 | $3.80 | 27,693 |
| 2023-08-02 | $3.73 | $3.74 | $3.56 | $3.71 | $3.71 | 34,584 |
| 2023-08-01 | $3.84 | $3.84 | $3.72 | $3.81 | $3.81 | 22,402 |
| 2023-07-31 | $3.70 | $3.91 | $3.70 | $3.85 | $3.85 | 68,451 |
| 2023-07-28 | $3.65 | $3.79 | $3.57 | $3.62 | $3.62 | 75,417 |
| 2023-07-27 | $3.82 | $3.91 | $3.58 | $3.58 | $3.58 | 78,275 |
| 2023-07-26 | $3.86 | $3.86 | $3.68 | $3.74 | $3.74 | 76,979 |
| 2023-07-25 | $3.85 | $3.97 | $3.80 | $3.88 | $3.88 | 40,044 |
| 2023-07-24 | $4.04 | $4.04 | $3.75 | $3.86 | $3.86 | 94,918 |
| 2023-07-21 | $4.16 | $4.16 | $3.95 | $4.04 | $4.04 | 105,906 |
| 2023-07-20 | $4.19 | $4.25 | $4.06 | $4.08 | $4.08 | 46,507 |
| 2023-07-19 | $4.00 | $4.35 | $4.00 | $4.22 | $4.22 | 106,713 |
| 2023-07-18 | $4.03 | $4.18 | $4.00 | $4.04 | $4.04 | 35,938 |
| 2023-07-17 | $3.90 | $4.05 | $3.85 | $4.05 | $4.05 | 39,486 |
| 2023-07-14 | $4.10 | $4.15 | $3.84 | $3.89 | $3.89 | 91,815 |
| 2023-07-13 | $3.86 | $4.16 | $3.86 | $4.12 | $4.12 | 109,642 |
| 2023-07-12 | $4.10 | $4.18 | $3.85 | $3.92 | $3.92 | 110,346 |
| 2023-07-11 | $4.07 | $4.40 | $3.93 | $4.14 | $4.14 | 128,917 |
| 2023-07-10 | $4.00 | $4.04 | $3.82 | $3.89 | $3.89 | 80,216 |
| 2023-07-07 | $3.82 | $4.22 | $3.82 | $4.04 | $4.04 | 99,678 |
| 2023-07-06 | $3.93 | $3.93 | $3.70 | $3.81 | $3.81 | 50,263 |
| 2023-07-05 | $4.00 | $4.06 | $3.85 | $3.99 | $3.99 | 116,434 |
| 2023-07-03 | $3.52 | $4.05 | $3.52 | $3.95 | $3.95 | 151,972 |
| 2023-06-30 | $3.55 | $3.65 | $3.52 | $3.60 | $3.60 | 86,280 |
| 2023-06-29 | $3.59 | $3.70 | $3.52 | $3.57 | $3.57 | 41,702 |
| 2023-06-28 | $3.68 | $3.70 | $3.55 | $3.60 | $3.60 | 62,171 |
| 2023-06-27 | $3.67 | $3.85 | $3.56 | $3.69 | $3.69 | 77,896 |
| 2023-06-26 | $3.65 | $3.75 | $3.54 | $3.65 | $3.65 | 81,114 |
| 2023-06-23 | $3.31 | $3.72 | $3.30 | $3.64 | $3.64 | 354,425 |
| 2023-06-22 | $3.35 | $3.49 | $3.22 | $3.41 | $3.41 | 63,965 |
| 2023-06-21 | $3.47 | $3.54 | $3.35 | $3.35 | $3.35 | 118,546 |
| 2023-06-20 | $3.68 | $3.75 | $3.41 | $3.56 | $3.56 | 126,548 |
| 2023-06-16 | $3.56 | $4.05 | $3.55 | $3.64 | $3.64 | 265,810 |
| 2023-06-15 | $3.61 | $3.74 | $3.51 | $3.53 | $3.53 | 117,668 |
| 2023-06-14 | $3.80 | $3.82 | $3.54 | $3.54 | $3.54 | 103,816 |
| 2023-06-13 | $3.70 | $3.85 | $3.64 | $3.79 | $3.79 | 89,190 |
| 2023-06-12 | $3.65 | $3.87 | $3.62 | $3.67 | $3.67 | 91,638 |
| 2023-06-09 | $3.72 | $3.75 | $3.61 | $3.65 | $3.65 | 56,711 |
| 2023-06-08 | $3.75 | $3.80 | $3.55 | $3.62 | $3.62 | 131,042 |
| 2023-06-07 | $3.56 | $3.70 | $3.48 | $3.52 | $3.52 | 82,511 |
| 2023-06-06 | $3.47 | $3.73 | $3.41 | $3.44 | $3.44 | 144,048 |
| 2023-06-05 | $3.62 | $3.88 | $3.37 | $3.41 | $3.41 | 138,585 |
| 2023-06-02 | $3.56 | $3.64 | $3.48 | $3.59 | $3.59 | 127,878 |
| 2023-06-01 | $3.91 | $4.02 | $3.47 | $3.48 | $3.48 | 271,683 |
| 2023-05-31 | $4.22 | $4.39 | $3.80 | $3.99 | $3.99 | 237,417 |
| 2023-05-30 | $4.41 | $4.48 | $4.17 | $4.31 | $4.31 | 54,318 |
| 2023-05-26 | $4.39 | $4.49 | $4.30 | $4.37 | $4.37 | 48,542 |
| 2023-05-25 | $4.54 | $4.56 | $4.05 | $4.39 | $4.39 | 73,229 |
| 2023-05-24 | $4.39 | $4.73 | $4.36 | $4.55 | $4.55 | 178,734 |
| 2023-05-23 | $4.58 | $4.58 | $4.25 | $4.42 | $4.42 | 179,600 |
| 2023-05-22 | $4.37 | $4.96 | $4.37 | $4.58 | $4.58 | 114,273 |
| 2023-05-19 | $3.77 | $4.50 | $3.68 | $4.28 | $4.28 | 156,590 |
| 2023-05-18 | $3.96 | $3.96 | $3.55 | $3.70 | $3.70 | 109,823 |
| 2023-05-17 | $4.25 | $4.30 | $3.69 | $3.71 | $3.71 | 161,160 |
| 2023-05-16 | $4.58 | $4.60 | $3.98 | $4.28 | $4.28 | 76,048 |
| 2023-05-15 | $4.67 | $4.84 | $4.39 | $4.51 | $4.51 | 76,263 |
| 2023-05-12 | $5.16 | $5.17 | $4.65 | $4.65 | $4.65 | 108,036 |
| 2023-05-11 | $5.69 | $5.97 | $5.10 | $5.16 | $5.16 | 95,828 |
| 2023-05-10 | $5.76 | $6.05 | $5.65 | $5.76 | $5.76 | 98,989 |
| 2023-05-09 | $5.71 | $6.10 | $5.38 | $5.61 | $5.61 | 227,863 |
| 2023-05-08 | $4.20 | $6.50 | $4.20 | $5.83 | $5.83 | 670,023 |
| 2023-05-05 | $3.85 | $4.28 | $3.76 | $4.18 | $4.18 | 163,837 |
| 2023-05-04 | $3.81 | $3.85 | $3.61 | $3.72 | $3.72 | 190,837 |
| 2023-05-03 | $3.18 | $4.15 | $3.09 | $3.88 | $3.88 | 558,144 |
| 2023-05-02 | $3.68 | $3.72 | $2.91 | $3.18 | $3.18 | 259,596 |
| 2023-05-01 | $4.48 | $4.53 | $3.57 | $3.64 | $3.64 | 174,032 |
| 2023-04-28 | $4.40 | $4.70 | $4.30 | $4.45 | $4.45 | 127,562 |
| 2023-04-27 | $0.23 | $0.25 | $0.22 | $0.24 | $4.89 | 97,835 |
| 2023-04-26 | $0.25 | $0.25 | $0.22 | $0.23 | $4.52 | 89,616 |
| 2023-04-25 | $0.25 | $0.26 | $0.22 | $0.24 | $0.24 | 3,961,832 |
| 2023-04-24 | $0.32 | $0.34 | $0.31 | $0.33 | $0.33 | 855,159 |
| 2023-04-21 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 459,656 |
| 2023-04-20 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 540,056 |
| 2023-04-19 | $0.35 | $0.35 | $0.31 | $0.33 | $0.33 | 716,230 |
| 2023-04-18 | $0.32 | $0.34 | $0.31 | $0.33 | $0.33 | 962,050 |
| 2023-04-17 | $0.30 | $0.33 | $0.29 | $0.32 | $0.32 | 1,682,241 |
| 2023-04-14 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 679,640 |
| 2023-04-13 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 1,001,680 |
| 2023-04-12 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 972,566 |
| 2023-04-11 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 1,016,739 |
| 2023-04-10 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 1,052,337 |
| 2023-04-06 | $0.31 | $0.31 | $0.27 | $0.30 | $0.30 | 1,246,723 |
| 2023-04-05 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 658,890 |
| 2023-04-04 | $0.30 | $0.31 | $0.28 | $0.31 | $0.31 | 1,117,005 |
| 2023-04-03 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 1,237,945 |
| 2023-03-31 | $0.27 | $0.29 | $0.26 | $0.29 | $0.29 | 1,410,924 |
| 2023-03-30 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 1,464,534 |
| 2023-03-29 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 1,696,413 |
| 2023-03-28 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 2,294,005 |
| 2023-03-27 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 1,263,603 |
| 2023-03-24 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 1,998,529 |
| 2023-03-23 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 2,635,097 |
| 2023-03-22 | $0.30 | $0.31 | $0.27 | $0.27 | $0.27 | 2,009,337 |
| 2023-03-21 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 1,852,304 |
| 2023-03-20 | $0.34 | $0.34 | $0.29 | $0.30 | $0.30 | 2,248,876 |
| 2023-03-17 | $0.31 | $0.35 | $0.29 | $0.32 | $0.32 | 3,991,648 |
| 2023-03-16 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 2,339,986 |
| 2023-03-15 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 3,178,343 |
| 2023-03-14 | $0.36 | $0.37 | $0.32 | $0.32 | $0.32 | 4,855,418 |
| 2023-03-13 | $0.50 | $0.50 | $0.34 | $0.34 | $0.34 | 8,713,040 |
| 2023-03-10 | $0.58 | $0.60 | $0.56 | $0.56 | $0.56 | 992,276 |
| 2023-03-09 | $0.61 | $0.61 | $0.54 | $0.56 | $0.56 | 1,581,953 |
| 2023-03-08 | $0.60 | $0.63 | $0.56 | $0.58 | $0.58 | 1,247,031 |
| 2023-03-07 | $0.61 | $0.64 | $0.56 | $0.61 | $0.61 | 1,190,462 |
| 2023-03-06 | $0.68 | $0.69 | $0.61 | $0.63 | $0.63 | 934,951 |
| 2023-03-03 | $0.62 | $0.69 | $0.62 | $0.67 | $0.67 | 1,264,956 |
| 2023-03-02 | $0.62 | $0.66 | $0.60 | $0.62 | $0.62 | 960,741 |
| 2023-03-01 | $0.68 | $0.71 | $0.62 | $0.63 | $0.63 | 897,724 |
| 2023-02-28 | $0.61 | $0.69 | $0.61 | $0.67 | $0.67 | 988,096 |
| 2023-02-27 | $0.62 | $0.64 | $0.60 | $0.62 | $0.62 | 468,566 |
| 2023-02-24 | $0.63 | $0.64 | $0.59 | $0.61 | $0.61 | 1,050,533 |
| 2023-02-23 | $0.69 | $0.69 | $0.61 | $0.64 | $0.64 | 1,113,878 |
| 2023-02-22 | $0.74 | $0.75 | $0.65 | $0.67 | $0.67 | 1,273,671 |
| 2023-02-21 | $0.72 | $0.74 | $0.71 | $0.73 | $0.73 | 1,398,536 |
| 2023-02-17 | $0.69 | $0.72 | $0.66 | $0.71 | $0.71 | 937,931 |
| 2023-02-16 | $0.70 | $0.74 | $0.66 | $0.67 | $0.67 | 782,527 |
| 2023-02-15 | $0.64 | $0.74 | $0.60 | $0.70 | $0.70 | 1,134,532 |
| 2023-02-14 | $0.67 | $0.67 | $0.61 | $0.64 | $0.64 | 1,237,320 |
| 2023-02-13 | $0.67 | $0.67 | $0.62 | $0.66 | $0.66 | 1,072,741 |
| 2023-02-10 | $0.62 | $0.75 | $0.54 | $0.67 | $0.67 | 2,380,372 |
| 2023-02-09 | $0.72 | $0.72 | $0.63 | $0.64 | $0.64 | 1,320,679 |
| 2023-02-08 | $0.77 | $0.82 | $0.65 | $0.66 | $0.66 | 2,922,349 |
| 2023-02-07 | $0.90 | $0.92 | $0.75 | $0.79 | $0.79 | 2,824,904 |
| 2023-02-06 | $0.98 | $0.99 | $0.91 | $0.92 | $0.92 | 1,604,791 |
| 2023-02-03 | $0.97 | $1.04 | $0.94 | $0.95 | $0.95 | 2,485,473 |
| 2023-02-02 | $1.07 | $1.10 | $0.94 | $1.01 | $1.01 | 3,643,279 |
| 2023-02-01 | $0.92 | $1.00 | $0.90 | $1.00 | $1.00 | 2,559,285 |
| 2023-01-31 | $0.82 | $0.88 | $0.82 | $0.87 | $0.87 | 1,449,638 |
| 2023-01-30 | $0.80 | $0.82 | $0.76 | $0.81 | $0.81 | 1,129,545 |
| 2023-01-27 | $0.80 | $0.87 | $0.76 | $0.80 | $0.80 | 2,071,912 |
| 2023-01-26 | $0.81 | $0.83 | $0.75 | $0.77 | $0.77 | 1,277,655 |
| 2023-01-25 | $0.82 | $0.83 | $0.72 | $0.77 | $0.77 | 1,231,508 |
| 2023-01-24 | $0.78 | $0.85 | $0.76 | $0.80 | $0.80 | 1,884,404 |
| 2023-01-23 | $0.75 | $0.80 | $0.71 | $0.79 | $0.79 | 2,577,493 |
| 2023-01-20 | $0.61 | $0.73 | $0.61 | $0.73 | $0.73 | 2,477,335 |
| 2023-01-19 | $0.69 | $0.70 | $0.59 | $0.61 | $0.61 | 2,315,448 |
| 2023-01-18 | $0.73 | $0.76 | $0.67 | $0.68 | $0.68 | 1,483,444 |
| 2023-01-17 | $0.73 | $0.76 | $0.65 | $0.72 | $0.72 | 3,514,170 |
| 2023-01-13 | $0.63 | $0.78 | $0.61 | $0.72 | $0.72 | 4,602,994 |
| 2023-01-12 | $0.52 | $0.61 | $0.50 | $0.60 | $0.60 | 1,789,202 |
| 2023-01-11 | $0.48 | $0.50 | $0.43 | $0.49 | $0.49 | 2,994,347 |
| 2023-01-10 | $0.58 | $0.58 | $0.52 | $0.53 | $0.53 | 1,858,847 |
| 2023-01-09 | $0.53 | $0.56 | $0.51 | $0.54 | $0.54 | 1,954,693 |
| 2023-01-06 | $0.45 | $0.54 | $0.45 | $0.52 | $0.52 | 2,842,374 |
| 2023-01-05 | $0.42 | $0.45 | $0.41 | $0.44 | $0.44 | 1,365,506 |
| 2023-01-04 | $0.41 | $0.42 | $0.35 | $0.42 | $0.42 | 2,170,526 |
| 2023-01-03 | $0.41 | $0.45 | $0.36 | $0.41 | $0.41 | 4,767,070 |
| 2022-12-30 | $0.36 | $0.40 | $0.34 | $0.37 | $0.37 | 3,418,365 |
| 2022-12-29 | $0.31 | $0.34 | $0.30 | $0.33 | $0.33 | 5,359,115 |
| 2022-12-28 | $0.30 | $0.34 | $0.29 | $0.31 | $0.31 | 1,639,952 |
| 2022-12-27 | $0.34 | $0.34 | $0.30 | $0.30 | $0.30 | 1,241,928 |
| 2022-12-23 | $0.38 | $0.39 | $0.31 | $0.33 | $0.33 | 2,502,293 |
| 2022-12-22 | $0.40 | $0.43 | $0.36 | $0.36 | $0.36 | 2,459,984 |
| 2022-12-21 | $0.45 | $0.48 | $0.42 | $0.42 | $0.42 | 874,828 |
| 2022-12-20 | $0.45 | $0.46 | $0.42 | $0.43 | $0.43 | 1,342,402 |
| 2022-12-19 | $0.54 | $0.55 | $0.44 | $0.45 | $0.45 | 2,721,032 |
| 2022-12-16 | $0.60 | $0.64 | $0.54 | $0.54 | $0.54 | 1,726,986 |
| 2022-12-15 | $0.52 | $0.63 | $0.52 | $0.61 | $0.61 | 1,916,883 |
| 2022-12-14 | $0.52 | $0.55 | $0.51 | $0.53 | $0.53 | 695,511 |
| 2022-12-13 | $0.54 | $0.55 | $0.51 | $0.52 | $0.52 | 660,379 |
| 2022-12-12 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 670,523 |
| 2022-12-09 | $0.54 | $0.57 | $0.51 | $0.51 | $0.51 | 559,892 |
| 2022-12-08 | $0.56 | $0.59 | $0.54 | $0.56 | $0.56 | 1,540,143 |
| 2022-12-07 | $0.55 | $0.57 | $0.53 | $0.56 | $0.56 | 1,070,141 |
| 2022-12-06 | $0.55 | $0.58 | $0.50 | $0.53 | $0.53 | 1,471,031 |
| 2022-12-05 | $0.58 | $0.61 | $0.54 | $0.56 | $0.56 | 1,544,507 |
| 2022-12-02 | $0.61 | $0.62 | $0.54 | $0.59 | $0.59 | 2,022,554 |
| 2022-12-01 | $0.69 | $0.69 | $0.60 | $0.62 | $0.62 | 1,019,249 |
| 2022-11-30 | $0.66 | $0.69 | $0.64 | $0.68 | $0.68 | 965,674 |
| 2022-11-29 | $0.66 | $0.66 | $0.62 | $0.64 | $0.64 | 714,332 |
| 2022-11-28 | $0.65 | $0.67 | $0.61 | $0.65 | $0.65 | 1,222,258 |
| 2022-11-25 | $0.61 | $0.69 | $0.61 | $0.67 | $0.67 | 835,071 |
| 2022-11-23 | $0.61 | $0.61 | $0.55 | $0.60 | $0.60 | 1,730,767 |
| 2022-11-22 | $0.62 | $0.63 | $0.58 | $0.59 | $0.59 | 1,742,249 |
| 2022-11-21 | $0.59 | $0.67 | $0.59 | $0.61 | $0.61 | 4,388,650 |
| 2022-11-18 | $0.73 | $0.73 | $0.56 | $0.58 | $0.58 | 6,038,338 |
| 2022-11-17 | $1.09 | $1.10 | $0.66 | $0.66 | $0.66 | 7,503,544 |
| 2022-11-16 | $1.16 | $1.16 | $1.09 | $1.11 | $1.11 | 455,536 |
| 2022-11-15 | $1.27 | $1.29 | $1.15 | $1.15 | $1.15 | 1,053,097 |
| 2022-11-14 | $1.20 | $1.26 | $1.19 | $1.25 | $1.25 | 499,352 |
| 2022-11-11 | $1.25 | $1.37 | $1.10 | $1.19 | $1.19 | 2,758,735 |
| 2022-11-10 | $1.24 | $1.26 | $1.20 | $1.24 | $1.24 | 654,388 |
| 2022-11-09 | $1.26 | $1.26 | $1.10 | $1.10 | $1.10 | 1,057,452 |
| 2022-11-08 | $1.42 | $1.43 | $1.27 | $1.27 | $1.27 | 462,448 |
| 2022-11-07 | $1.44 | $1.44 | $1.26 | $1.34 | $1.34 | 605,463 |
| 2022-11-04 | $1.44 | $1.50 | $1.37 | $1.41 | $1.41 | 498,986 |
| 2022-11-03 | $1.40 | $1.50 | $1.34 | $1.41 | $1.41 | 220,059 |
| 2022-11-02 | $1.55 | $1.56 | $1.42 | $1.42 | $1.42 | 307,054 |
| 2022-11-01 | $1.58 | $1.60 | $1.51 | $1.54 | $1.54 | 273,917 |
| 2022-10-31 | $1.39 | $1.54 | $1.37 | $1.54 | $1.54 | 356,580 |
| 2022-10-28 | $1.45 | $1.51 | $1.35 | $1.40 | $1.40 | 534,186 |
| 2022-10-27 | $1.46 | $1.51 | $1.43 | $1.45 | $1.45 | 215,933 |
| 2022-10-26 | $1.45 | $1.59 | $1.44 | $1.45 | $1.45 | 534,529 |
| 2022-10-25 | $1.27 | $1.44 | $1.27 | $1.44 | $1.44 | 562,895 |
| 2022-10-24 | $1.32 | $1.32 | $1.23 | $1.27 | $1.27 | 315,482 |
| 2022-10-21 | $1.35 | $1.37 | $1.26 | $1.32 | $1.32 | 585,694 |
| 2022-10-20 | $1.40 | $1.42 | $1.27 | $1.32 | $1.32 | 424,163 |
| 2022-10-19 | $1.43 | $1.43 | $1.36 | $1.39 | $1.39 | 499,658 |
| 2022-10-18 | $1.46 | $1.50 | $1.41 | $1.43 | $1.43 | 252,729 |
| 2022-10-17 | $1.39 | $1.45 | $1.37 | $1.41 | $1.41 | 345,728 |
| 2022-10-14 | $1.44 | $1.52 | $1.33 | $1.34 | $1.34 | 539,166 |
| 2022-10-13 | $1.24 | $1.44 | $1.20 | $1.43 | $1.43 | 635,757 |
| 2022-10-12 | $1.30 | $1.36 | $1.26 | $1.30 | $1.30 | 442,474 |
| 2022-10-11 | $1.30 | $1.34 | $1.23 | $1.26 | $1.26 | 379,782 |
| 2022-10-10 | $1.26 | $1.34 | $1.22 | $1.30 | $1.30 | 657,265 |
| 2022-10-07 | $1.35 | $1.36 | $1.25 | $1.26 | $1.26 | 645,641 |
| 2022-10-06 | $1.51 | $1.55 | $1.36 | $1.37 | $1.37 | 639,035 |
| 2022-10-05 | $1.54 | $1.56 | $1.46 | $1.50 | $1.50 | 503,819 |
| 2022-10-04 | $1.59 | $1.70 | $1.55 | $1.58 | $1.58 | 804,433 |
| 2022-10-03 | $1.58 | $1.59 | $1.47 | $1.53 | $1.53 | 492,219 |
| 2022-09-30 | $1.68 | $1.68 | $1.51 | $1.55 | $1.55 | 693,116 |
| 2022-09-29 | $1.74 | $1.78 | $1.61 | $1.66 | $1.66 | 2,205,811 |
| 2022-09-28 | $1.68 | $1.83 | $1.63 | $1.80 | $1.80 | 893,158 |
| 2022-09-27 | $1.66 | $1.74 | $1.61 | $1.67 | $1.67 | 753,852 |
| 2022-09-26 | $1.69 | $1.79 | $1.62 | $1.63 | $1.63 | 799,223 |
| 2022-09-23 | $1.71 | $1.76 | $1.66 | $1.70 | $1.70 | 899,043 |
| 2022-09-22 | $1.80 | $1.83 | $1.68 | $1.78 | $1.78 | 817,973 |
| 2022-09-21 | $1.81 | $1.90 | $1.75 | $1.79 | $1.79 | 588,004 |
| 2022-09-20 | $1.89 | $1.89 | $1.77 | $1.80 | $1.80 | 907,114 |
| 2022-09-19 | $1.87 | $1.92 | $1.87 | $1.92 | $1.92 | 372,937 |
| 2022-09-16 | $2.05 | $2.08 | $1.89 | $1.90 | $1.90 | 1,160,552 |
| 2022-09-15 | $2.08 | $2.21 | $2.06 | $2.10 | $2.10 | 722,504 |
| 2022-09-14 | $2.06 | $2.12 | $1.97 | $2.06 | $2.06 | 771,926 |
| 2022-09-13 | $2.11 | $2.13 | $2.03 | $2.04 | $2.04 | 815,342 |
| 2022-09-12 | $2.22 | $2.29 | $2.13 | $2.15 | $2.15 | 488,171 |
| 2022-09-09 | $2.19 | $2.29 | $2.19 | $2.22 | $2.22 | 527,422 |
| 2022-09-08 | $2.30 | $2.32 | $2.14 | $2.15 | $2.15 | 652,896 |
| 2022-09-07 | $2.28 | $2.36 | $2.10 | $2.31 | $2.31 | 1,603,752 |
| 2022-09-06 | $2.52 | $2.52 | $2.21 | $2.33 | $2.33 | 1,295,703 |
| 2022-09-02 | $2.55 | $2.57 | $2.49 | $2.50 | $2.50 | 277,078 |
| 2022-09-01 | $2.78 | $2.79 | $2.51 | $2.52 | $2.52 | 735,241 |
| 2022-08-31 | $2.53 | $2.85 | $2.46 | $2.84 | $2.84 | 1,201,682 |
| 2022-08-30 | $2.52 | $2.55 | $2.41 | $2.48 | $2.48 | 576,330 |
| 2022-08-29 | $2.59 | $2.61 | $2.50 | $2.50 | $2.50 | 438,065 |
| 2022-08-26 | $2.74 | $2.77 | $2.53 | $2.63 | $2.63 | 721,231 |
| 2022-08-25 | $2.69 | $2.76 | $2.66 | $2.76 | $2.76 | 288,677 |
| 2022-08-24 | $2.68 | $2.76 | $2.63 | $2.67 | $2.67 | 327,185 |
| 2022-08-23 | $2.57 | $2.64 | $2.53 | $2.60 | $2.60 | 911,840 |
| 2022-08-22 | $2.68 | $2.71 | $2.53 | $2.55 | $2.55 | 608,154 |
| 2022-08-19 | $2.91 | $2.92 | $2.71 | $2.75 | $2.75 | 734,531 |
| 2022-08-18 | $3.12 | $3.15 | $2.84 | $2.92 | $2.92 | 845,260 |
| 2022-08-17 | $3.35 | $3.35 | $2.90 | $3.10 | $3.10 | 1,925,059 |
| 2022-08-16 | $3.41 | $3.49 | $3.24 | $3.38 | $3.38 | 685,299 |
| 2022-08-15 | $3.64 | $3.66 | $3.49 | $3.50 | $3.50 | 518,176 |
| 2022-08-12 | $3.70 | $3.76 | $3.63 | $3.66 | $3.66 | 633,381 |
| 2022-08-11 | $3.80 | $3.92 | $3.60 | $3.74 | $3.74 | 499,754 |
| 2022-08-10 | $4.23 | $4.25 | $3.79 | $3.88 | $3.88 | 538,018 |
| 2022-08-09 | $4.21 | $4.21 | $3.92 | $4.00 | $4.00 | 418,612 |
| 2022-08-08 | $4.20 | $4.34 | $4.16 | $4.24 | $4.24 | 382,937 |
| 2022-08-05 | $3.90 | $4.22 | $3.83 | $4.19 | $4.19 | 567,053 |
| 2022-08-04 | $4.00 | $4.07 | $3.91 | $4.00 | $4.00 | 397,954 |
| 2022-08-03 | $3.90 | $4.01 | $3.86 | $3.96 | $3.96 | 348,279 |
| 2022-08-02 | $3.48 | $3.87 | $3.48 | $3.84 | $3.84 | 472,469 |
| 2022-08-01 | $3.52 | $3.60 | $3.40 | $3.50 | $3.50 | 247,792 |
| 2022-07-29 | $3.45 | $3.61 | $3.36 | $3.55 | $3.55 | 290,356 |
| 2022-07-28 | $3.35 | $3.47 | $3.27 | $3.42 | $3.42 | 320,258 |
| 2022-07-27 | $3.11 | $3.30 | $3.11 | $3.27 | $3.27 | 169,465 |
| 2022-07-26 | $3.41 | $3.41 | $3.06 | $3.07 | $3.07 | 315,915 |
| 2022-07-25 | $3.41 | $3.49 | $3.31 | $3.41 | $3.41 | 209,686 |
| 2022-07-22 | $3.65 | $3.65 | $3.39 | $3.47 | $3.47 | 192,540 |
| 2022-07-21 | $3.67 | $3.73 | $3.58 | $3.63 | $3.63 | 241,179 |
| 2022-07-20 | $3.51 | $3.64 | $3.45 | $3.64 | $3.64 | 397,783 |
| 2022-07-19 | $3.31 | $3.50 | $3.31 | $3.50 | $3.50 | 298,921 |
| 2022-07-18 | $3.43 | $3.52 | $3.22 | $3.26 | $3.26 | 291,703 |
| 2022-07-15 | $3.27 | $3.39 | $3.11 | $3.39 | $3.39 | 273,501 |
| 2022-07-14 | $3.12 | $3.20 | $3.05 | $3.17 | $3.17 | 159,430 |
| 2022-07-13 | $3.03 | $3.25 | $3.02 | $3.20 | $3.20 | 259,014 |
| 2022-07-12 | $3.01 | $3.13 | $2.85 | $3.11 | $3.11 | 387,423 |
| 2022-07-11 | $3.24 | $3.24 | $3.00 | $3.02 | $3.02 | 421,694 |
| 2022-07-08 | $3.21 | $3.42 | $3.13 | $3.32 | $3.32 | 371,583 |
| 2022-07-07 | $2.95 | $3.25 | $2.94 | $3.23 | $3.23 | 476,884 |
| 2022-07-06 | $2.85 | $2.93 | $2.79 | $2.92 | $2.92 | 345,869 |
| 2022-07-05 | $2.66 | $2.90 | $2.51 | $2.89 | $2.89 | 550,218 |
| 2022-07-01 | $2.78 | $2.82 | $2.70 | $2.72 | $2.72 | 357,767 |
| 2022-06-30 | $2.93 | $3.01 | $2.75 | $2.77 | $2.77 | 1,036,226 |
| 2022-06-29 | $3.19 | $3.19 | $2.90 | $3.06 | $3.06 | 1,918,091 |
| 2022-06-28 | $3.35 | $3.52 | $3.11 | $3.15 | $3.15 | 746,813 |
| 2022-06-27 | $3.59 | $3.63 | $3.31 | $3.33 | $3.33 | 873,706 |
| 2022-06-24 | $3.82 | $3.93 | $3.57 | $3.62 | $3.62 | 4,851,241 |
| 2022-06-23 | $3.30 | $3.81 | $3.16 | $3.81 | $3.81 | 1,625,971 |
| 2022-06-22 | $3.07 | $3.28 | $3.05 | $3.13 | $3.13 | 597,968 |
| 2022-06-21 | $3.08 | $3.21 | $3.01 | $3.19 | $3.19 | 780,865 |
| 2022-06-17 | $2.94 | $3.10 | $2.93 | $2.94 | $2.94 | 985,283 |
| 2022-06-16 | $2.95 | $2.99 | $2.76 | $2.95 | $2.95 | 511,147 |
| 2022-06-15 | $2.95 | $3.13 | $2.94 | $3.10 | $3.10 | 516,462 |
| 2022-06-14 | $3.19 | $3.24 | $2.85 | $2.85 | $2.85 | 593,511 |
| 2022-06-13 | $3.09 | $3.32 | $2.97 | $3.22 | $3.22 | 640,885 |
| 2022-06-10 | $3.40 | $3.40 | $3.27 | $3.30 | $3.30 | 337,098 |
| 2022-06-09 | $3.71 | $3.72 | $3.40 | $3.40 | $3.40 | 539,314 |
| 2022-06-08 | $3.70 | $3.88 | $3.70 | $3.75 | $3.75 | 423,109 |
| 2022-06-07 | $3.82 | $3.87 | $3.53 | $3.74 | $3.74 | 616,666 |
| 2022-06-06 | $4.08 | $4.11 | $3.82 | $3.90 | $3.90 | 508,553 |
| 2022-06-03 | $4.06 | $4.09 | $3.85 | $3.92 | $3.92 | 238,361 |
| 2022-06-02 | $3.93 | $4.18 | $3.93 | $4.08 | $4.08 | 513,621 |
| 2022-06-01 | $4.07 | $4.09 | $3.83 | $3.90 | $3.90 | 457,550 |
| 2022-05-31 | $3.82 | $4.11 | $3.75 | $4.01 | $4.01 | 726,659 |
| 2022-05-27 | $3.71 | $3.95 | $3.70 | $3.83 | $3.83 | 467,642 |
| 2022-05-26 | $3.51 | $3.76 | $3.47 | $3.67 | $3.67 | 332,495 |
| 2022-05-25 | $3.44 | $3.58 | $3.35 | $3.44 | $3.44 | 325,703 |
| 2022-05-24 | $3.60 | $3.62 | $3.39 | $3.47 | $3.47 | 429,825 |
| 2022-05-23 | $3.69 | $3.75 | $3.59 | $3.70 | $3.70 | 515,435 |
| 2022-05-20 | $3.88 | $3.96 | $3.53 | $3.68 | $3.68 | 681,475 |
| 2022-05-19 | $3.96 | $4.03 | $3.82 | $3.83 | $3.83 | 514,911 |
| 2022-05-18 | $4.24 | $4.24 | $3.90 | $3.95 | $3.95 | 586,666 |
| 2022-05-17 | $4.09 | $4.43 | $4.02 | $4.34 | $4.34 | 686,342 |
| 2022-05-16 | $3.73 | $4.04 | $3.57 | $3.94 | $3.94 | 510,537 |
| 2022-05-13 | $3.51 | $3.89 | $3.51 | $3.82 | $3.82 | 703,639 |
| 2022-05-12 | $3.22 | $3.51 | $2.93 | $3.51 | $3.51 | 1,163,457 |
| 2022-05-11 | $3.40 | $3.62 | $3.27 | $3.30 | $3.30 | 858,191 |
| 2022-05-10 | $3.79 | $3.83 | $3.31 | $3.35 | $3.35 | 1,054,691 |
| 2022-05-09 | $4.16 | $4.17 | $3.56 | $3.70 | $3.70 | 1,420,081 |
| 2022-05-06 | $4.44 | $4.45 | $4.15 | $4.31 | $4.31 | 599,580 |
| 2022-05-05 | $4.80 | $4.85 | $4.43 | $4.53 | $4.53 | 475,311 |
| 2022-05-04 | $4.67 | $4.93 | $4.51 | $4.90 | $4.90 | 321,589 |
| 2022-05-03 | $4.60 | $4.74 | $4.45 | $4.66 | $4.66 | 370,230 |
| 2022-05-02 | $4.30 | $4.64 | $4.23 | $4.64 | $4.64 | 477,304 |
| 2022-04-29 | $4.48 | $4.61 | $4.25 | $4.28 | $4.28 | 686,943 |
| 2022-04-28 | $4.37 | $4.53 | $4.16 | $4.51 | $4.51 | 500,181 |
| 2022-04-27 | $4.25 | $4.47 | $4.23 | $4.31 | $4.31 | 455,011 |
| 2022-04-26 | $4.45 | $4.51 | $4.24 | $4.29 | $4.29 | 334,458 |
| 2022-04-25 | $4.20 | $4.59 | $4.15 | $4.50 | $4.50 | 484,879 |
| 2022-04-22 | $4.36 | $4.43 | $4.19 | $4.30 | $4.30 | 459,057 |
| 2022-04-21 | $4.72 | $4.85 | $4.32 | $4.40 | $4.40 | 507,723 |
| 2022-04-20 | $4.83 | $4.83 | $4.58 | $4.64 | $4.64 | 588,690 |
| 2022-04-19 | $4.59 | $4.88 | $4.53 | $4.75 | $4.75 | 507,246 |
| 2022-04-18 | $4.70 | $4.70 | $4.43 | $4.60 | $4.60 | 360,182 |
| 2022-04-14 | $4.57 | $4.78 | $4.57 | $4.70 | $4.70 | 339,722 |
| 2022-04-13 | $4.40 | $4.65 | $4.35 | $4.60 | $4.60 | 361,003 |
| 2022-04-12 | $4.50 | $4.68 | $4.33 | $4.40 | $4.40 | 368,449 |
| 2022-04-11 | $4.54 | $4.66 | $4.38 | $4.42 | $4.42 | 411,477 |
| 2022-04-08 | $4.51 | $4.60 | $4.36 | $4.59 | $4.59 | 585,232 |
| 2022-04-07 | $4.55 | $4.59 | $4.31 | $4.56 | $4.56 | 1,154,518 |
| 2022-04-06 | $5.15 | $5.21 | $4.50 | $4.51 | $4.51 | 1,411,120 |
| 2022-04-05 | $5.68 | $5.74 | $5.17 | $5.21 | $5.21 | 615,762 |
| 2022-04-04 | $5.60 | $5.77 | $5.51 | $5.65 | $5.65 | 355,169 |
| 2022-04-01 | $5.71 | $5.79 | $5.46 | $5.55 | $5.55 | 586,957 |
| 2022-03-31 | $5.75 | $5.91 | $5.65 | $5.70 | $5.70 | 693,682 |
| 2022-03-30 | $5.81 | $6.00 | $5.71 | $5.82 | $5.82 | 624,646 |
| 2022-03-29 | $5.16 | $5.91 | $5.01 | $5.79 | $5.79 | 1,027,033 |
| 2022-03-28 | $5.86 | $6.00 | $5.60 | $5.66 | $5.66 | 924,319 |
| 2022-03-25 | $6.00 | $6.02 | $5.72 | $5.85 | $5.85 | 356,115 |
| 2022-03-24 | $5.70 | $6.05 | $5.70 | $6.02 | $6.02 | 459,376 |
| 2022-03-23 | $5.76 | $5.95 | $5.67 | $5.70 | $5.70 | 429,297 |
| 2022-03-22 | $5.82 | $6.01 | $5.74 | $5.87 | $5.87 | 380,428 |
| 2022-03-21 | $5.86 | $5.98 | $5.74 | $5.82 | $5.82 | 785,751 |
| 2022-03-18 | $5.47 | $5.88 | $5.47 | $5.85 | $5.85 | 868,773 |
| 2022-03-17 | $5.19 | $5.74 | $5.14 | $5.65 | $5.65 | 766,761 |
| 2022-03-16 | $4.83 | $5.26 | $4.83 | $5.22 | $5.22 | 682,218 |
| 2022-03-15 | $4.61 | $4.76 | $4.44 | $4.76 | $4.76 | 477,997 |
| 2022-03-14 | $5.28 | $5.28 | $4.51 | $4.56 | $4.56 | 837,622 |
| 2022-03-11 | $5.64 | $5.68 | $5.28 | $5.29 | $5.29 | 454,902 |
| 2022-03-10 | $5.34 | $5.65 | $5.29 | $5.59 | $5.59 | 406,295 |
| 2022-03-09 | $5.66 | $5.76 | $5.49 | $5.55 | $5.55 | 504,065 |
| 2022-03-08 | $5.01 | $5.65 | $5.01 | $5.52 | $5.52 | 778,579 |
| 2022-03-07 | $4.93 | $5.21 | $4.92 | $5.02 | $5.02 | 686,594 |
| 2022-03-04 | $5.18 | $5.38 | $4.83 | $4.86 | $4.86 | 686,391 |
| 2022-03-03 | $5.44 | $5.44 | $5.10 | $5.32 | $5.32 | 499,041 |
| 2022-03-02 | $5.38 | $5.49 | $5.28 | $5.40 | $5.40 | 286,242 |
| 2022-03-01 | $5.26 | $5.40 | $5.14 | $5.31 | $5.31 | 541,652 |
| 2022-02-28 | $5.29 | $5.51 | $5.16 | $5.33 | $5.33 | 729,260 |
| 2022-02-25 | $5.09 | $5.39 | $5.01 | $5.34 | $5.34 | 636,628 |
| 2022-02-24 | $4.26 | $5.10 | $4.25 | $5.05 | $5.05 | 693,779 |
| 2022-02-23 | $4.82 | $4.89 | $4.57 | $4.57 | $4.57 | 491,261 |
| 2022-02-22 | $4.82 | $5.02 | $4.73 | $4.74 | $4.74 | 753,294 |
| 2022-02-18 | $5.00 | $5.18 | $4.90 | $4.94 | $4.94 | 742,271 |
| 2022-02-17 | $5.36 | $5.46 | $4.98 | $5.00 | $5.00 | 1,204,013 |
| 2022-02-16 | $5.42 | $5.58 | $5.39 | $5.48 | $5.48 | 498,989 |
| 2022-02-15 | $5.20 | $5.56 | $5.20 | $5.49 | $5.49 | 587,101 |
| 2022-02-14 | $5.04 | $5.35 | $4.95 | $5.09 | $5.09 | 559,472 |
| 2022-02-11 | $5.33 | $5.44 | $4.97 | $5.05 | $5.05 | 755,977 |
| 2022-02-10 | $5.35 | $5.70 | $5.21 | $5.37 | $5.37 | 1,037,902 |
| 2022-02-09 | $5.09 | $5.68 | $5.06 | $5.58 | $5.58 | 2,788,188 |
| 2022-02-08 | $4.74 | $5.11 | $4.57 | $5.11 | $5.11 | 1,346,633 |
| 2022-02-07 | $4.65 | $4.83 | $4.47 | $4.71 | $4.71 | 1,414,536 |
| 2022-02-04 | $4.50 | $4.75 | $4.26 | $4.62 | $4.62 | 2,665,562 |
| 2022-02-03 | $4.86 | $5.54 | $4.52 | $4.56 | $4.56 | 25,945,486 |
| 2022-02-02 | $4.60 | $4.81 | $4.22 | $4.35 | $4.35 | 1,649,962 |
| 2022-02-01 | $4.54 | $4.67 | $4.34 | $4.51 | $4.51 | 592,888 |
| 2022-01-31 | $4.11 | $4.55 | $4.10 | $4.51 | $4.51 | 802,426 |
| 2022-01-28 | $4.22 | $4.22 | $3.98 | $4.16 | $4.16 | 679,796 |
| 2022-01-27 | $4.65 | $4.69 | $4.11 | $4.16 | $4.16 | 623,255 |
| 2022-01-26 | $4.83 | $4.97 | $4.55 | $4.58 | $4.58 | 586,717 |
| 2022-01-25 | $4.64 | $4.80 | $4.45 | $4.71 | $4.71 | 514,909 |
| 2022-01-24 | $4.50 | $4.82 | $4.23 | $4.79 | $4.79 | 1,192,594 |
| 2022-01-21 | $4.95 | $4.95 | $4.63 | $4.64 | $4.64 | 1,025,954 |
| 2022-01-20 | $5.15 | $5.34 | $4.85 | $4.87 | $4.87 | 1,196,957 |
| 2022-01-19 | $5.74 | $5.82 | $5.11 | $5.12 | $5.12 | 979,644 |
| 2022-01-18 | $6.13 | $6.16 | $5.52 | $5.55 | $5.55 | 738,159 |
| 2022-01-14 | $6.33 | $6.34 | $6.00 | $6.19 | $6.19 | 534,973 |
| 2022-01-13 | $6.51 | $6.72 | $6.38 | $6.41 | $6.41 | 464,642 |
| 2022-01-12 | $6.56 | $6.64 | $6.37 | $6.52 | $6.52 | 440,404 |
| 2022-01-11 | $6.51 | $6.72 | $6.26 | $6.47 | $6.47 | 749,406 |
| 2022-01-10 | $6.62 | $6.74 | $6.13 | $6.41 | $6.41 | 895,559 |
| 2022-01-07 | $7.02 | $7.22 | $6.71 | $6.82 | $6.82 | 397,436 |
| 2022-01-06 | $6.80 | $7.19 | $6.67 | $6.99 | $6.99 | 859,352 |
| 2022-01-05 | $6.53 | $7.29 | $6.50 | $6.92 | $6.92 | 1,819,558 |
| 2022-01-04 | $6.38 | $6.62 | $6.25 | $6.56 | $6.56 | 682,135 |
| 2022-01-03 | $6.00 | $6.49 | $6.00 | $6.29 | $6.29 | 692,526 |
| 2021-12-31 | $6.10 | $6.30 | $6.00 | $6.01 | $6.01 | 713,666 |
| 2021-12-30 | $6.15 | $6.41 | $6.07 | $6.08 | $6.08 | 5,509,283 |
| 2021-12-29 | $6.52 | $6.57 | $6.12 | $6.21 | $6.21 | 1,337,310 |
| 2021-12-28 | $6.68 | $6.99 | $6.57 | $6.58 | $6.58 | 1,270,997 |
| 2021-12-27 | $6.70 | $7.22 | $6.70 | $6.79 | $6.79 | 1,233,210 |
| 2021-12-23 | $6.06 | $7.23 | $6.00 | $6.79 | $6.79 | 3,521,919 |
| 2021-12-22 | $5.81 | $5.97 | $5.70 | $5.83 | $5.83 | 444,915 |
| 2021-12-21 | $5.80 | $6.03 | $5.67 | $5.82 | $5.82 | 647,125 |
| 2021-12-20 | $5.95 | $5.99 | $5.67 | $5.71 | $5.71 | 732,879 |
| 2021-12-17 | $5.94 | $6.38 | $5.71 | $6.23 | $6.23 | 1,682,523 |
| 2021-12-16 | $6.31 | $6.41 | $5.88 | $6.00 | $6.00 | 715,377 |
| 2021-12-15 | $6.10 | $6.26 | $5.73 | $6.23 | $6.23 | 1,025,235 |
| 2021-12-14 | $6.22 | $6.48 | $6.08 | $6.10 | $6.10 | 627,236 |
| 2021-12-13 | $6.15 | $6.75 | $6.14 | $6.40 | $6.40 | 1,010,895 |
| 2021-12-10 | $6.24 | $6.42 | $6.06 | $6.15 | $6.15 | 387,421 |
| 2021-12-09 | $6.65 | $6.70 | $6.22 | $6.26 | $6.26 | 502,446 |
| 2021-12-08 | $6.38 | $6.72 | $6.26 | $6.58 | $6.58 | 476,592 |
| 2021-12-07 | $6.39 | $6.61 | $6.31 | $6.33 | $6.33 | 676,135 |
| 2021-12-06 | $6.19 | $6.30 | $6.00 | $6.25 | $6.25 | 664,573 |
| 2021-12-03 | $6.68 | $6.74 | $6.04 | $6.19 | $6.19 | 700,003 |
| 2021-12-02 | $6.70 | $6.82 | $6.44 | $6.75 | $6.75 | 613,719 |
| 2021-12-01 | $7.40 | $7.40 | $6.54 | $6.64 | $6.64 | 950,905 |
| 2021-11-30 | $7.10 | $7.41 | $6.84 | $7.27 | $7.27 | 695,138 |
| 2021-11-29 | $7.61 | $7.66 | $7.28 | $7.34 | $7.34 | 375,919 |
| 2021-11-26 | $7.53 | $7.70 | $7.43 | $7.61 | $7.61 | 246,350 |
| 2021-11-24 | $7.50 | $7.90 | $7.45 | $7.85 | $7.85 | 285,257 |
| 2021-11-23 | $7.66 | $7.93 | $7.43 | $7.60 | $7.60 | 456,015 |
| 2021-11-22 | $8.11 | $8.25 | $7.75 | $7.75 | $7.75 | 551,828 |
| 2021-11-19 | $8.22 | $8.49 | $8.10 | $8.15 | $8.15 | 397,098 |
| 2021-11-18 | $8.47 | $8.56 | $7.95 | $8.28 | $8.28 | 1,119,656 |
| 2021-11-17 | $8.50 | $9.71 | $8.44 | $8.65 | $8.65 | 1,894,771 |
| 2021-11-16 | $9.07 | $9.07 | $8.32 | $8.77 | $8.77 | 1,178,218 |
| 2021-11-15 | $8.88 | $8.94 | $8.62 | $8.90 | $8.90 | 1,515,572 |
| 2021-11-12 | $9.02 | $9.07 | $8.79 | $8.89 | $8.89 | 796,252 |
| 2021-11-11 | $8.90 | $9.00 | $8.67 | $8.94 | $8.94 | 509,098 |
| 2021-11-10 | $8.66 | $8.88 | $8.44 | $8.74 | $8.74 | 642,301 |
| 2021-11-09 | $9.37 | $9.45 | $8.72 | $8.80 | $8.80 | 725,713 |
| 2021-11-08 | $9.06 | $9.52 | $9.06 | $9.37 | $9.37 | 930,534 |
| 2021-11-05 | $8.81 | $8.88 | $8.62 | $8.82 | $8.82 | 391,102 |
| 2021-11-04 | $9.07 | $9.10 | $8.60 | $8.78 | $8.78 | 470,051 |
| 2021-11-03 | $8.50 | $9.35 | $8.45 | $8.94 | $8.94 | 945,413 |
| 2021-11-02 | $8.75 | $8.86 | $8.33 | $8.50 | $8.50 | 701,005 |
| 2021-11-01 | $8.23 | $8.83 | $8.17 | $8.48 | $8.48 | 780,789 |
| 2021-10-29 | $8.40 | $8.55 | $8.04 | $8.23 | $8.23 | 548,457 |
| 2021-10-28 | $7.80 | $8.62 | $7.68 | $8.30 | $8.30 | 1,560,479 |
| 2021-10-27 | $7.78 | $7.96 | $7.61 | $7.64 | $7.64 | 278,982 |
| 2021-10-26 | $8.20 | $8.35 | $7.75 | $7.80 | $7.80 | 758,861 |
| 2021-10-25 | $7.62 | $7.91 | $7.56 | $7.84 | $7.84 | 443,652 |
| 2021-10-22 | $7.90 | $7.95 | $7.42 | $7.66 | $7.66 | 541,256 |
| 2021-10-21 | $7.77 | $7.99 | $7.73 | $7.96 | $7.96 | 390,182 |
| 2021-10-20 | $8.02 | $8.02 | $7.62 | $7.84 | $7.84 | 578,693 |
| 2021-10-19 | $8.08 | $8.09 | $7.80 | $8.02 | $8.02 | 388,167 |
| 2021-10-18 | $7.83 | $7.95 | $7.70 | $7.89 | $7.89 | 250,296 |
| 2021-10-15 | $8.12 | $8.19 | $7.77 | $7.88 | $7.88 | 425,735 |
| 2021-10-14 | $8.30 | $8.30 | $8.01 | $8.14 | $8.14 | 244,749 |
| 2021-10-13 | $8.24 | $8.29 | $8.03 | $8.19 | $8.19 | 430,882 |
| 2021-10-12 | $7.68 | $8.23 | $7.57 | $8.21 | $8.21 | 564,725 |
| 2021-10-11 | $7.54 | $7.87 | $7.54 | $7.61 | $7.61 | 404,087 |
| 2021-10-08 | $7.96 | $7.97 | $7.65 | $7.67 | $7.67 | 490,507 |
| 2021-10-07 | $8.08 | $8.18 | $7.86 | $7.93 | $7.93 | 656,246 |
| 2021-10-06 | $8.15 | $8.38 | $7.86 | $7.99 | $7.99 | 866,298 |
| 2021-10-05 | $8.42 | $8.50 | $8.14 | $8.49 | $8.49 | 642,446 |
| 2021-10-04 | $8.45 | $8.55 | $8.11 | $8.33 | $8.33 | 469,805 |
| 2021-10-01 | $8.63 | $8.65 | $8.17 | $8.65 | $8.65 | 485,256 |
| 2021-09-30 | $8.95 | $8.95 | $8.38 | $8.55 | $8.55 | 748,252 |
| 2021-09-29 | $8.90 | $9.17 | $8.75 | $8.86 | $8.86 | 420,989 |
| 2021-09-28 | $8.88 | $9.07 | $8.58 | $8.94 | $8.94 | 754,450 |
| 2021-09-27 | $8.86 | $9.11 | $8.74 | $8.98 | $8.98 | 383,899 |
| 2021-09-24 | $8.85 | $8.94 | $8.60 | $8.90 | $8.90 | 879,509 |
| 2021-09-23 | $9.25 | $9.27 | $8.75 | $9.05 | $9.05 | 2,071,504 |
| 2021-09-22 | $8.88 | $9.26 | $8.86 | $9.12 | $9.12 | 585,071 |
| 2021-09-21 | $8.85 | $9.01 | $8.68 | $8.84 | $8.84 | 542,407 |
| 2021-09-20 | $9.00 | $9.34 | $8.60 | $8.73 | $8.73 | 1,486,118 |
| 2021-09-17 | $9.09 | $9.48 | $8.94 | $9.45 | $9.45 | 2,260,768 |
| 2021-09-16 | $8.98 | $9.18 | $8.91 | $9.05 | $9.05 | 802,579 |
| 2021-09-15 | $9.07 | $9.30 | $8.71 | $9.15 | $9.15 | 1,078,018 |
| 2021-09-14 | $9.58 | $9.83 | $8.83 | $8.99 | $8.99 | 1,619,120 |
| 2021-09-13 | $9.94 | $10.10 | $9.11 | $9.55 | $9.55 | 2,052,089 |
| 2021-09-10 | $9.64 | $10.34 | $9.25 | $9.93 | $9.93 | 4,619,952 |
| 2021-09-09 | $9.14 | $9.84 | $8.94 | $9.39 | $9.39 | 3,585,352 |
| 2021-09-08 | $9.00 | $9.20 | $8.72 | $8.94 | $8.94 | 1,615,331 |
| 2021-09-07 | $9.13 | $9.38 | $8.72 | $9.03 | $9.03 | 1,463,375 |
| 2021-09-03 | $8.71 | $9.47 | $8.55 | $9.28 | $9.28 | 2,376,579 |
| 2021-09-02 | $9.12 | $9.15 | $8.68 | $8.90 | $8.90 | 1,930,468 |
| 2021-09-01 | $8.90 | $9.19 | $8.54 | $8.91 | $8.91 | 3,037,546 |
| 2021-08-31 | $9.37 | $10.50 | $8.81 | $9.05 | $9.05 | 33,294,342 |
| 2021-08-30 | $7.76 | $9.20 | $7.61 | $8.65 | $8.65 | 5,789,549 |
| 2021-08-27 | $7.30 | $7.65 | $7.30 | $7.50 | $7.50 | 659,145 |
| 2021-08-26 | $7.42 | $7.52 | $7.13 | $7.38 | $7.38 | 954,776 |
| 2021-08-25 | $7.43 | $7.55 | $7.20 | $7.44 | $7.44 | 1,241,646 |
| 2021-08-24 | $7.64 | $7.66 | $7.30 | $7.51 | $7.51 | 908,272 |
| 2021-08-23 | $7.62 | $8.12 | $7.51 | $7.58 | $7.58 | 1,121,747 |
| 2021-08-20 | $7.45 | $7.67 | $7.36 | $7.54 | $7.54 | 818,255 |
| 2021-08-19 | $7.90 | $7.98 | $7.44 | $7.44 | $7.44 | 1,405,464 |
| 2021-08-18 | $8.05 | $8.34 | $7.90 | $7.98 | $7.98 | 1,277,896 |
| 2021-08-17 | $8.30 | $8.67 | $7.77 | $8.00 | $8.00 | 5,128,260 |
| 2021-08-16 | $9.18 | $10.18 | $8.90 | $9.63 | $9.63 | 5,908,488 |
| 2021-08-13 | $9.90 | $9.93 | $8.90 | $9.01 | $9.01 | 3,711,313 |
| 2021-08-12 | $10.13 | $10.47 | $9.31 | $10.00 | $10.00 | 5,178,772 |
| 2021-08-11 | $11.04 | $12.13 | $10.13 | $10.17 | $10.17 | 22,126,431 |
| 2021-08-10 | $9.88 | $12.10 | $9.35 | $11.60 | $11.60 | 150,158,549 |
| 2021-08-09 | $6.27 | $6.47 | $6.13 | $6.41 | $6.41 | 320,629 |
| 2021-08-06 | $6.58 | $6.65 | $6.22 | $6.28 | $6.28 | 437,403 |
| 2021-08-05 | $6.43 | $6.69 | $6.40 | $6.55 | $6.55 | 200,565 |
| 2021-08-04 | $6.31 | $6.59 | $6.31 | $6.43 | $6.43 | 224,685 |
| 2021-08-03 | $6.75 | $6.76 | $6.41 | $6.41 | $6.41 | 231,310 |
| 2021-08-02 | $6.47 | $6.65 | $6.41 | $6.59 | $6.59 | 342,999 |
| 2021-07-30 | $6.40 | $6.56 | $6.32 | $6.42 | $6.42 | 246,984 |
| 2021-07-29 | $6.67 | $6.69 | $6.43 | $6.43 | $6.43 | 212,058 |
| 2021-07-28 | $6.38 | $6.70 | $6.38 | $6.56 | $6.56 | 324,782 |
| 2021-07-27 | $6.55 | $6.60 | $6.24 | $6.42 | $6.42 | 327,004 |
| 2021-07-26 | $6.68 | $6.98 | $6.55 | $6.71 | $6.71 | 307,135 |
| 2021-07-23 | $6.77 | $6.79 | $6.45 | $6.53 | $6.53 | 419,103 |
| 2021-07-22 | $7.12 | $7.16 | $6.72 | $6.78 | $6.78 | 339,216 |
| 2021-07-21 | $6.91 | $7.23 | $6.91 | $7.10 | $7.10 | 244,561 |
| 2021-07-20 | $6.51 | $7.02 | $6.51 | $6.88 | $6.88 | 465,163 |
| 2021-07-19 | $6.54 | $6.63 | $6.26 | $6.55 | $6.55 | 664,562 |
| 2021-07-16 | $6.88 | $6.95 | $6.33 | $6.69 | $6.69 | 772,722 |
| 2021-07-15 | $6.60 | $6.84 | $6.29 | $6.80 | $6.80 | 820,216 |
| 2021-07-14 | $7.09 | $7.09 | $6.55 | $6.56 | $6.56 | 561,556 |
| 2021-07-13 | $7.30 | $7.39 | $6.90 | $6.99 | $6.99 | 485,058 |
| 2021-07-12 | $7.70 | $7.76 | $7.33 | $7.39 | $7.39 | 271,582 |
| 2021-07-09 | $7.48 | $7.62 | $7.30 | $7.62 | $7.62 | 336,544 |
| 2021-07-08 | $7.19 | $7.35 | $7.03 | $7.30 | $7.30 | 436,972 |
| 2021-07-07 | $7.70 | $7.83 | $7.29 | $7.39 | $7.39 | 526,255 |
| 2021-07-06 | $8.22 | $8.24 | $7.66 | $7.70 | $7.70 | 559,241 |
| 2021-07-02 | $8.19 | $8.20 | $7.94 | $8.15 | $8.15 | 451,819 |
| 2021-07-01 | $8.30 | $8.37 | $7.91 | $8.03 | $8.03 | 558,601 |
| 2021-06-30 | $8.54 | $8.58 | $8.20 | $8.31 | $8.31 | 596,400 |
| 2021-06-29 | $8.78 | $8.90 | $8.35 | $8.49 | $8.49 | 516,126 |
| 2021-06-28 | $9.38 | $9.41 | $8.56 | $8.69 | $8.69 | 912,703 |
| 2021-06-25 | $8.75 | $9.41 | $8.70 | $9.05 | $9.05 | 1,592,011 |
| 2021-06-24 | $8.05 | $8.53 | $7.92 | $8.33 | $8.33 | 941,290 |
| 2021-06-23 | $7.80 | $7.85 | $7.55 | $7.63 | $7.63 | 741,221 |
| 2021-06-22 | $8.15 | $8.18 | $7.44 | $7.85 | $7.85 | 1,075,771 |
| 2021-06-21 | $8.44 | $8.46 | $7.85 | $8.17 | $8.17 | 820,216 |
| 2021-06-18 | $8.84 | $9.10 | $8.37 | $8.41 | $8.41 | 1,676,756 |
| 2021-06-17 | $8.48 | $8.98 | $8.48 | $8.72 | $8.72 | 701,268 |
| 2021-06-16 | $8.19 | $8.73 | $8.18 | $8.51 | $8.51 | 647,728 |
| 2021-06-15 | $8.47 | $8.65 | $8.22 | $8.32 | $8.32 | 377,874 |
| 2021-06-14 | $8.62 | $8.98 | $8.36 | $8.46 | $8.46 | 481,048 |
| 2021-06-11 | $8.49 | $8.84 | $8.39 | $8.71 | $8.71 | 461,252 |
| 2021-06-10 | $8.66 | $8.85 | $8.30 | $8.38 | $8.38 | 452,518 |
| 2021-06-09 | $9.20 | $9.43 | $8.45 | $8.62 | $8.62 | 704,348 |
| 2021-06-08 | $8.57 | $9.62 | $8.49 | $9.13 | $9.13 | 1,761,596 |
| 2021-06-07 | $8.13 | $8.54 | $8.02 | $8.41 | $8.41 | 648,678 |
| 2021-06-04 | $8.15 | $8.15 | $7.90 | $8.15 | $8.15 | 180,344 |
| 2021-06-03 | $7.83 | $8.19 | $7.82 | $8.10 | $8.10 | 273,452 |
| 2021-06-02 | $7.70 | $8.04 | $7.60 | $7.97 | $7.97 | 255,061 |
| 2021-06-01 | $7.72 | $7.79 | $7.50 | $7.73 | $7.73 | 224,554 |
| 2021-05-28 | $7.98 | $8.10 | $7.63 | $7.70 | $7.70 | 190,911 |
| 2021-05-27 | $8.15 | $8.19 | $7.78 | $7.96 | $7.96 | 277,697 |
| 2021-05-26 | $8.18 | $8.35 | $7.90 | $8.10 | $8.10 | 406,767 |
| 2021-05-25 | $8.30 | $8.46 | $7.95 | $8.08 | $8.08 | 263,062 |
| 2021-05-24 | $7.92 | $8.20 | $7.72 | $8.19 | $8.19 | 332,656 |
| 2021-05-21 | $7.65 | $7.84 | $7.56 | $7.74 | $7.74 | 427,580 |
| 2021-05-20 | $7.50 | $7.74 | $7.33 | $7.51 | $7.51 | 333,792 |
| 2021-05-19 | $7.50 | $7.56 | $7.20 | $7.38 | $7.38 | 395,586 |
| 2021-05-18 | $7.23 | $7.98 | $7.00 | $7.61 | $7.61 | 567,441 |
| 2021-05-17 | $6.62 | $7.33 | $6.52 | $7.25 | $7.25 | 491,811 |
| 2021-05-14 | $6.22 | $6.50 | $6.05 | $6.47 | $6.47 | 480,987 |
| 2021-05-13 | $6.82 | $6.90 | $5.84 | $6.01 | $6.01 | 1,388,583 |
| 2021-05-12 | $7.28 | $7.28 | $6.60 | $6.60 | $6.60 | 797,243 |
| 2021-05-11 | $7.19 | $7.62 | $6.85 | $7.44 | $7.44 | 948,869 |
| 2021-05-10 | $8.70 | $8.74 | $7.70 | $7.82 | $7.82 | 366,397 |
| 2021-05-07 | $8.20 | $8.70 | $8.00 | $8.64 | $8.64 | 351,935 |
| 2021-05-06 | $7.95 | $8.00 | $7.58 | $7.82 | $7.82 | 378,255 |
| 2021-05-05 | $8.37 | $8.40 | $7.92 | $7.94 | $7.94 | 226,700 |
| 2021-05-04 | $8.12 | $8.35 | $7.87 | $8.24 | $8.24 | 350,721 |
| 2021-05-03 | $8.77 | $8.97 | $8.13 | $8.21 | $8.21 | 645,687 |
| 2021-04-30 | $8.85 | $8.87 | $8.70 | $8.83 | $8.83 | 182,666 |
| 2021-04-29 | $9.48 | $9.48 | $8.87 | $8.87 | $8.87 | 215,463 |
| 2021-04-28 | $9.02 | $9.40 | $9.00 | $9.38 | $9.38 | 204,507 |
| 2021-04-27 | $9.75 | $10.10 | $8.97 | $9.00 | $9.00 | 601,299 |
| 2021-04-26 | $9.23 | $9.95 | $9.03 | $9.88 | $9.88 | 493,503 |
| 2021-04-23 | $8.84 | $9.30 | $8.69 | $9.20 | $9.20 | 458,152 |
| 2021-04-22 | $9.33 | $9.38 | $8.50 | $8.73 | $8.73 | 476,390 |
| 2021-04-21 | $7.80 | $9.45 | $7.62 | $9.05 | $9.05 | 1,616,726 |
| 2021-04-20 | $8.26 | $8.37 | $7.56 | $7.75 | $7.75 | 1,470,831 |
| 2021-04-19 | $8.95 | $9.00 | $8.40 | $8.40 | $8.40 | 1,721,499 |
| 2021-04-16 | $10.05 | $10.05 | $8.88 | $9.03 | $9.03 | 2,608,998 |
| 2021-04-15 | $10.04 | $10.09 | $10.01 | $10.07 | $10.07 | 1,668,149 |
| 2021-04-14 | $10.05 | $10.08 | $10.04 | $10.06 | $10.06 | 1,008,633 |
| 2021-04-13 | $10.09 | $10.10 | $10.01 | $10.05 | $10.05 | 918,805 |
| 2021-04-12 | $10.11 | $10.15 | $10.00 | $10.05 | $10.05 | 1,326,248 |
| 2021-04-09 | $10.32 | $10.32 | $10.07 | $10.13 | $10.13 | 1,186,854 |
| 2021-04-08 | $10.47 | $10.47 | $10.28 | $10.32 | $10.32 | 538,129 |
| 2021-04-07 | $10.40 | $10.50 | $10.26 | $10.39 | $10.39 | 732,092 |
| 2021-04-06 | $10.47 | $10.56 | $10.27 | $10.47 | $10.47 | 846,236 |
| 2021-04-05 | $10.90 | $10.99 | $10.35 | $10.52 | $10.52 | 822,992 |
| 2021-04-01 | $10.84 | $10.84 | $10.47 | $10.72 | $10.72 | 880,509 |
| 2021-03-31 | $10.63 | $10.80 | $10.63 | $10.67 | $10.67 | 438,971 |
| 2021-03-30 | $10.50 | $10.84 | $10.33 | $10.63 | $10.63 | 740,387 |
| 2021-03-29 | $10.61 | $10.78 | $10.45 | $10.65 | $10.65 | 726,304 |
| 2021-03-26 | $11.04 | $11.07 | $10.43 | $10.67 | $10.67 | 727,447 |
| 2021-03-25 | $10.31 | $10.97 | $10.13 | $10.95 | $10.95 | 1,124,341 |
| 2021-03-24 | $10.89 | $11.19 | $10.37 | $10.69 | $10.69 | 1,530,018 |
| 2021-03-23 | $11.19 | $11.21 | $10.67 | $10.86 | $10.86 | 1,012,686 |
| 2021-03-22 | $11.90 | $11.90 | $11.05 | $11.29 | $11.29 | 1,396,615 |
| 2021-03-19 | $11.37 | $11.60 | $11.02 | $11.19 | $11.19 | 1,105,714 |
| 2021-03-18 | $11.92 | $12.00 | $11.24 | $11.39 | $11.39 | 663,289 |
| 2021-03-17 | $12.05 | $12.25 | $11.72 | $12.02 | $12.02 | 883,561 |
| 2021-03-16 | $12.72 | $13.21 | $12.11 | $12.40 | $12.40 | 1,116,750 |
| 2021-03-15 | $12.39 | $12.75 | $12.01 | $12.67 | $12.67 | 1,106,934 |
| 2021-03-12 | $11.63 | $12.42 | $11.58 | $12.39 | $12.39 | 1,605,730 |
| 2021-03-11 | $11.55 | $11.80 | $11.44 | $11.57 | $11.57 | 917,214 |
| 2021-03-10 | $11.65 | $11.88 | $11.15 | $11.35 | $11.35 | 687,401 |
| 2021-03-09 | $11.09 | $11.50 | $10.92 | $11.50 | $11.50 | 1,085,524 |
| 2021-03-08 | $11.20 | $11.45 | $10.52 | $10.85 | $10.85 | 1,857,213 |
| 2021-03-05 | $11.21 | $11.34 | $10.26 | $11.11 | $11.11 | 2,830,456 |
| 2021-03-04 | $11.50 | $11.65 | $10.55 | $10.95 | $10.95 | 2,542,573 |
| 2021-03-03 | $12.51 | $12.51 | $11.75 | $11.89 | $11.89 | 1,420,626 |
| 2021-03-02 | $13.31 | $13.45 | $12.33 | $12.55 | $12.55 | 2,539,765 |
| 2021-03-01 | $12.26 | $14.57 | $11.90 | $13.82 | $13.82 | 8,249,926 |
| 2021-02-26 | $12.24 | $12.39 | $11.26 | $11.79 | $11.79 | 1,654,780 |
| 2021-02-25 | $12.77 | $12.84 | $12.00 | $12.18 | $12.18 | 1,661,180 |
| 2021-02-24 | $12.81 | $13.14 | $12.67 | $12.78 | $12.78 | 1,328,438 |
| 2021-02-23 | $13.10 | $13.10 | $11.82 | $12.81 | $12.81 | 3,218,667 |
| 2021-02-22 | $13.83 | $14.24 | $13.30 | $13.70 | $13.70 | 2,129,475 |
| 2021-02-19 | $14.89 | $15.10 | $13.87 | $13.92 | $13.92 | 2,101,418 |
| 2021-02-18 | $14.79 | $15.17 | $14.12 | $14.78 | $14.78 | 1,992,166 |
| 2021-02-17 | $14.00 | $15.90 | $13.75 | $15.26 | $15.26 | 2,927,151 |
| 2021-02-16 | $14.39 | $14.57 | $13.85 | $13.97 | $13.97 | 1,166,672 |
| 2021-02-12 | $13.90 | $14.24 | $13.72 | $14.08 | $14.08 | 881,804 |
| 2021-02-11 | $14.18 | $14.19 | $13.65 | $13.91 | $13.91 | 1,578,018 |
| 2021-02-10 | $14.50 | $14.59 | $13.85 | $14.38 | $14.38 | 1,693,365 |
| 2021-02-09 | $14.78 | $14.84 | $14.30 | $14.64 | $14.64 | 1,388,703 |
| 2021-02-08 | $14.85 | $14.95 | $14.74 | $14.90 | $14.90 | 1,167,191 |
| 2021-02-05 | $15.15 | $15.19 | $14.80 | $15.01 | $15.01 | 1,072,198 |
| 2021-02-04 | $15.50 | $15.55 | $15.01 | $15.11 | $15.11 | 1,236,791 |
| 2021-02-03 | $15.72 | $16.17 | $15.17 | $15.27 | $15.27 | 1,375,444 |
| 2021-02-02 | $15.40 | $15.81 | $15.02 | $15.71 | $15.71 | 1,258,221 |
| 2021-02-01 | $15.00 | $15.49 | $14.61 | $15.14 | $15.14 | 1,357,844 |
| 2021-01-29 | $15.25 | $15.37 | $14.35 | $14.82 | $14.82 | 1,532,976 |
| 2021-01-28 | $14.60 | $15.37 | $14.35 | $14.78 | $14.78 | 1,307,300 |
| 2021-01-27 | $14.77 | $16.28 | $14.12 | $14.72 | $14.72 | 2,907,089 |
| 2021-01-26 | $15.81 | $16.10 | $15.16 | $15.67 | $15.67 | 2,065,710 |
| 2021-01-25 | $16.01 | $16.09 | $14.50 | $15.52 | $15.52 | 2,662,963 |
| 2021-01-22 | $15.86 | $16.29 | $15.55 | $16.28 | $16.28 | 1,516,008 |
| 2021-01-21 | $16.53 | $17.36 | $15.71 | $16.01 | $16.01 | 4,415,878 |
| 2021-01-20 | $16.44 | $16.70 | $15.66 | $16.45 | $16.45 | 1,732,263 |
| 2021-01-19 | $17.20 | $17.20 | $16.03 | $16.75 | $16.75 | 2,524,718 |
| 2021-01-15 | $16.74 | $17.25 | $15.36 | $16.17 | $16.17 | 3,418,994 |
| 2021-01-14 | $15.12 | $16.99 | $14.95 | $16.55 | $16.55 | 6,007,602 |
| 2021-01-13 | $14.00 | $14.66 | $13.90 | $14.30 | $14.30 | 1,409,707 |
| 2021-01-12 | $14.29 | $14.31 | $13.64 | $13.84 | $13.84 | 1,774,095 |
| 2021-01-11 | $14.43 | $14.91 | $14.22 | $14.42 | $14.42 | 1,562,922 |
| 2021-01-08 | $14.90 | $15.15 | $14.15 | $14.93 | $14.93 | 1,788,985 |
| 2021-01-07 | $14.35 | $14.86 | $14.16 | $14.81 | $14.81 | 2,282,767 |
| 2021-01-06 | $14.06 | $15.20 | $13.51 | $13.74 | $13.74 | 3,272,633 |
| 2021-01-05 | $12.91 | $13.83 | $12.83 | $13.72 | $13.72 | 1,695,711 |
| 2021-01-04 | $13.50 | $13.93 | $12.55 | $13.11 | $13.11 | 2,250,222 |
| 2020-12-31 | $13.55 | $13.66 | $12.75 | $13.18 | $13.18 | 2,379,595 |
| 2020-12-30 | $13.74 | $14.25 | $13.50 | $13.65 | $13.65 | 1,525,544 |
| 2020-12-29 | $14.65 | $14.93 | $13.50 | $13.81 | $13.81 | 2,898,699 |
| 2020-12-28 | $15.00 | $15.75 | $14.38 | $14.75 | $14.75 | 6,276,172 |
| 2020-12-24 | $15.01 | $15.04 | $13.75 | $14.07 | $14.07 | 6,241,039 |
| 2020-12-23 | $12.38 | $15.86 | $12.17 | $14.90 | $14.90 | 14,396,305 |
| 2020-12-22 | $12.45 | $12.63 | $11.95 | $12.12 | $12.12 | 4,370,764 |
| 2020-12-21 | $11.15 | $12.48 | $11.01 | $12.45 | $12.45 | 5,081,809 |
| 2020-12-18 | $11.00 | $11.20 | $10.87 | $10.96 | $10.96 | 2,021,641 |
| 2020-12-17 | $11.00 | $11.25 | $10.76 | $10.85 | $10.85 | 2,058,231 |
| 2020-12-16 | $11.25 | $11.45 | $10.85 | $11.09 | $11.09 | 2,269,164 |
| 2020-12-15 | $11.95 | $11.96 | $11.15 | $11.20 | $11.20 | 4,057,789 |
| 2020-12-14 | $13.33 | $13.40 | $12.10 | $12.24 | $12.24 | 4,830,347 |
| 2020-12-11 | $14.30 | $14.43 | $12.40 | $12.70 | $12.70 | 12,597,764 |
| 2020-12-10 | $12.15 | $12.75 | $12.06 | $12.60 | $12.60 | 3,432,129 |
| 2020-12-09 | $12.62 | $13.00 | $12.01 | $12.55 | $12.55 | 1,272,539 |
| 2020-12-08 | $12.60 | $13.60 | $11.95 | $12.95 | $12.95 | 2,325,610 |
| 2020-12-07 | $12.86 | $13.65 | $12.55 | $13.33 | $13.33 | 3,100,113 |
| 2020-12-04 | $11.60 | $12.25 | $11.25 | $12.25 | $12.25 | 1,347,225 |
| 2020-12-03 | $11.65 | $11.90 | $11.26 | $11.48 | $11.48 | 685,470 |
| 2020-12-02 | $11.08 | $11.84 | $10.87 | $11.50 | $11.50 | 666,472 |
| 2020-12-01 | $12.61 | $13.04 | $11.21 | $11.85 | $11.85 | 1,458,891 |
| 2020-11-30 | $13.49 | $14.20 | $11.60 | $13.18 | $13.18 | 3,329,340 |
| 2020-11-27 | $11.60 | $12.53 | $11.57 | $12.47 | $12.47 | 3,650,212 |
| 2020-11-25 | $10.97 | $11.19 | $10.85 | $11.05 | $11.05 | 842,186 |
| 2020-11-24 | $11.00 | $11.25 | $10.86 | $10.95 | $10.95 | 971,508 |
| 2020-11-23 | $10.89 | $11.15 | $10.55 | $10.83 | $10.83 | 1,095,953 |
| 2020-11-20 | $11.10 | $11.20 | $10.01 | $10.68 | $10.68 | 927,528 |
| 2020-11-19 | $9.88 | $12.13 | $9.86 | $10.75 | $10.75 | 1,701,801 |
| 2020-11-18 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 2,693 |
| 2020-11-17 | $9.93 | $9.98 | $9.85 | $9.94 | $9.94 | 5,753 |
| 2020-11-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 34 |
| 2020-11-13 | $9.97 | $9.97 | $9.91 | $9.91 | $9.91 | 110,639 |
| 2020-11-12 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 420 |
| 2020-11-11 | $9.99 | $10.05 | $9.91 | $9.91 | $9.91 | 1,818 |
| 2020-11-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,050 |
| 2020-11-09 | $9.92 | $9.99 | $9.91 | $9.99 | $9.99 | 5,502 |
| 2020-11-06 | $9.88 | $9.99 | $9.88 | $9.99 | $9.99 | 7,961 |
| 2020-11-05 | $9.86 | $9.95 | $9.86 | $9.95 | $9.95 | 4,417 |
| 2020-11-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2020-11-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 62,751 |
| 2020-11-02 | $9.87 | $9.92 | $9.87 | $9.92 | $9.92 | 2,205 |
| 2020-10-30 | $9.90 | $9.95 | $9.87 | $9.95 | $9.95 | 23,227 |
| 2020-10-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 15 |
| 2020-10-28 | $9.88 | $9.95 | $9.87 | $9.95 | $9.95 | 90,104 |
| 2020-10-27 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 459 |
| 2020-10-26 | $9.95 | $9.99 | $9.91 | $9.98 | $9.98 | 997 |
| 2020-10-23 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 2,436 |
| 2020-10-22 | $10.00 | $10.02 | $9.94 | $9.95 | $9.95 | 65,483 |
| 2020-10-21 | $10.00 | $10.04 | $9.93 | $10.00 | $10.00 | 5,276 |
| 2020-10-20 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 29,523 |
| 2020-10-19 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 2,271 |
| 2020-10-16 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 3,978 |
| 2020-10-15 | $10.03 | $10.05 | $9.97 | $10.05 | $10.05 | 59,796 |
| 2020-10-14 | $9.99 | $10.02 | $9.90 | $10.02 | $10.02 | 893,845 |
| 2020-10-13 | $9.84 | $9.99 | $9.84 | $9.98 | $9.98 | 493,634 |
| 2020-10-12 | $9.83 | $9.92 | $9.83 | $9.90 | $9.90 | 3,532 |
| 2020-10-09 | $9.98 | $9.98 | $9.85 | $9.87 | $9.87 | 17,803 |
| 2020-10-08 | $9.90 | $9.95 | $9.85 | $9.95 | $9.95 | 2,542 |
| 2020-10-07 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 1,976 |
| 2020-10-06 | $9.95 | $9.99 | $9.94 | $9.98 | $9.98 | 23,221 |
| 2020-10-05 | $9.99 | $10.05 | $9.99 | $9.99 | $9.99 | 32,445 |
| 2020-10-02 | $9.94 | $10.02 | $9.90 | $10.02 | $10.02 | 62,917 |
| 2020-10-01 | $9.91 | $10.02 | $9.91 | $9.95 | $9.95 | 23,488 |
| 2020-09-30 | $9.92 | $9.95 | $9.90 | $9.95 | $9.95 | 61,153 |
| 2020-09-29 | $9.95 | $9.95 | $9.88 | $9.90 | $9.90 | 238,898 |
| 2020-09-28 | $9.95 | $9.95 | $9.88 | $9.93 | $9.93 | 20,544 |
| 2020-09-25 | $9.95 | $9.95 | $9.89 | $9.95 | $9.95 | 7,709 |
| 2020-09-24 | $9.93 | $9.98 | $9.90 | $9.95 | $9.95 | 29,927 |
| 2020-09-23 | $9.95 | $9.97 | $9.92 | $9.92 | $9.92 | 4,235 |
| 2020-09-22 | $9.93 | $9.98 | $9.90 | $9.98 | $9.98 | 98,406 |
| 2020-09-21 | $9.88 | $9.99 | $9.88 | $9.95 | $9.95 | 9,680 |
| 2020-09-18 | $9.99 | $10.10 | $9.90 | $10.05 | $10.05 | 43,889 |
| 2020-09-17 | $9.94 | $10.00 | $9.94 | $9.99 | $9.99 | 13,261 |
| 2020-09-16 | $10.01 | $10.01 | $9.90 | $9.90 | $9.90 | 52,713 |
| 2020-09-15 | $10.00 | $10.00 | $9.85 | $9.90 | $9.90 | 108,976 |
| 2020-09-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 193 |
| 2020-09-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 116,281 |
| 2020-09-10 | $10.00 | $10.15 | $9.92 | $9.92 | $9.92 | 32,030 |
| 2020-09-09 | $9.98 | $10.02 | $9.90 | $9.91 | $9.91 | 10,170 |
| 2020-09-08 | $9.97 | $9.97 | $9.88 | $9.95 | $9.95 | 13,017 |
| 2020-09-04 | $9.99 | $9.99 | $9.85 | $9.88 | $9.88 | 27,471 |
| 2020-09-03 | $9.87 | $9.94 | $9.87 | $9.92 | $9.92 | 5,730 |
| 2020-09-02 | $9.88 | $9.94 | $9.87 | $9.87 | $9.87 | 27,570 |
| 2020-09-01 | $9.87 | $9.94 | $9.87 | $9.93 | $9.93 | 7,017 |
| 2020-08-31 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 4,866 |
| 2020-08-28 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 8,196 |
| 2020-08-27 | $9.87 | $9.92 | $9.87 | $9.91 | $9.91 | 2,553 |
| 2020-08-26 | $9.90 | $9.91 | $9.87 | $9.91 | $9.91 | 150,305 |
| 2020-08-25 | $9.89 | $9.90 | $9.85 | $9.89 | $9.89 | 3,855 |
| 2020-08-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 380 |
| 2020-08-21 | $9.87 | $9.90 | $9.85 | $9.87 | $9.87 | 135,585 |
| 2020-08-20 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 639 |
| 2020-08-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 103 |
| 2020-08-18 | $10.01 | $10.01 | $9.90 | $9.90 | $9.90 | 1,543 |
| 2020-08-17 | $9.95 | $9.96 | $9.87 | $9.95 | $9.95 | 5,134 |
| 2020-08-14 | $9.89 | $9.94 | $9.88 | $9.93 | $9.93 | 88,807 |
| 2020-08-13 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,212,013 |
| 2020-08-12 | $9.92 | $9.92 | $9.86 | $9.90 | $9.90 | 8,043 |
| 2020-08-11 | $9.87 | $9.91 | $9.87 | $9.87 | $9.87 | 157,566 |
| 2020-08-10 | $9.95 | $9.95 | $9.86 | $9.86 | $9.86 | 1,674 |
| 2020-08-07 | $9.87 | $9.90 | $9.85 | $9.85 | $9.85 | 108,405 |
| 2020-08-06 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 550,432 |
| 2020-08-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 128 |
| 2020-08-04 | $9.87 | $9.93 | $9.86 | $9.86 | $9.86 | 5,304 |
| 2020-08-03 | $9.99 | $9.99 | $9.90 | $9.90 | $9.90 | 20,613 |
| 2020-07-31 | $9.94 | $9.97 | $9.93 | $9.96 | $9.96 | 14,346 |
| 2020-07-30 | $9.92 | $9.96 | $9.92 | $9.96 | $9.96 | 5,925 |
| 2020-07-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 758,034 |
| 2020-07-28 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 732 |
| 2020-07-27 | $10.02 | $10.02 | $9.98 | $9.99 | $9.99 | 1,730 |
| 2020-07-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 71 |
| 2020-07-23 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 40,000 |
| 2020-07-22 | $9.98 | $9.99 | $9.95 | $9.95 | $9.95 | 88,580 |
| 2020-07-21 | $10.05 | $10.05 | $9.95 | $9.95 | $9.95 | 13,801 |
| 2020-07-20 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 1,427 |
| 2020-07-17 | $9.91 | $10.00 | $9.91 | $9.97 | $9.97 | 930 |
| 2020-07-16 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 560 |
| 2020-07-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 390 |
| 2020-07-14 | $9.98 | $10.00 | $9.89 | $10.00 | $10.00 | 5,400 |
| 2020-07-13 | $10.00 | $10.00 | $9.94 | $9.94 | $9.94 | 7,500 |
| 2020-07-10 | $9.90 | $9.96 | $9.88 | $9.96 | $9.96 | 14,000 |
| 2020-07-09 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 4,000 |
| 2020-07-08 | $9.90 | $10.03 | $9.87 | $10.00 | $10.00 | 201,500 |
| 2020-07-07 | $10.00 | $10.00 | $9.79 | $9.85 | $9.85 | 32,900 |
| 2020-07-06 | $9.95 | $9.95 | $9.80 | $9.80 | $9.80 | 38,700 |
| 2020-07-02 | $10.00 | $10.00 | $9.80 | $9.80 | $9.80 | 49,100 |
Lightning eMotors Inc (ZEV) News Headlines
Recent Lightning eMotors Inc (ZEV) News
Similar Companies to Lightning eMotors Inc (ZEV) in the Farm & Heavy Construction Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Deere & Company | DE | Farm & Heavy Construction Machinery | Industrials | 99,600 |
| CNH Industrial NV | CNHI | Farm & Heavy Construction Machinery | Industrials | 64,000 |
| Caterpillar Inc | CAT | Farm & Heavy Construction Machinery | Industrials | 45,000 |
| Paccar Inc | PCAR | Farm & Heavy Construction Machinery | Industrials | 26,000 |
| Titan International Inc | TWI | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Manitowoc Co. Inc | MTW | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Oshkosh Corp | OSK | Farm & Heavy Construction Machinery | Industrials | 13,000 |
| REV Group Inc | REVG | Farm & Heavy Construction Machinery | Industrials | 8,900 |
| Terex Corp | TEX | Farm & Heavy Construction Machinery | Industrials | 5,400 |
| Hyster-Yale Materials Handling Inc - Class A | HY | Farm & Heavy Construction Machinery | Industrials | 4,455 |