ZK International Group Co Ltd (ZKIN) Exchange: NASDAQ
Data as of May 9, 2025
$1.02 ($0.00) 0.00%
ZK International Group Co Ltd - Daily Information
Click for more stock information on ZK International Group Co Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $1.02 |
| Previous Close | $1.02 |
| High | $1.02 |
| Low | $1.02 |
| Adjusted Open | $1.02 |
| Previous Adjusted Close | $1.02 |
| Adjusted High | $1.02 |
| Adjusted Low | $1.02 |
About ZK International Group Co Ltd (ZKIN)
ZK International Group Company. Ltd
Invest in ZK International Group Co Ltd (ZKIN)
Historical Stock Data for ZK International Group Co Ltd (ZKIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 407 |
| 2025-05-01 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 1,399 |
| 2025-04-30 | $1.04 | $1.05 | $1.01 | $1.01 | $1.01 | 3,521 |
| 2025-04-29 | $1.04 | $1.09 | $1.02 | $1.08 | $1.08 | 8,105 |
| 2025-04-28 | $1.06 | $1.13 | $1.05 | $1.10 | $1.10 | 15,981 |
| 2025-04-25 | $1.01 | $1.11 | $1.01 | $1.10 | $1.10 | 14,320 |
| 2025-04-24 | $1.05 | $1.06 | $1.02 | $1.02 | $1.02 | 13,811 |
| 2025-04-23 | $1.05 | $1.06 | $1.00 | $1.00 | $1.00 | 1,293 |
| 2025-04-22 | $0.96 | $1.05 | $0.93 | $1.04 | $1.04 | 19,733 |
| 2025-04-21 | $1.03 | $1.03 | $0.96 | $0.96 | $0.96 | 2,434 |
| 2025-04-17 | $0.92 | $1.04 | $0.92 | $1.02 | $1.02 | 16,416 |
| 2025-04-16 | $0.84 | $0.89 | $0.84 | $0.89 | $0.89 | 2,019 |
| 2025-04-15 | $0.95 | $0.95 | $0.88 | $0.90 | $0.90 | 10,067 |
| 2025-04-14 | $0.97 | $0.98 | $0.91 | $0.94 | $0.94 | 37,043 |
| 2025-04-11 | $0.86 | $0.98 | $0.86 | $0.93 | $0.93 | 16,187 |
| 2025-04-10 | $0.97 | $1.18 | $0.82 | $0.90 | $0.90 | 134,009 |
| 2025-04-09 | $0.99 | $0.99 | $0.88 | $0.95 | $0.95 | 37,403 |
| 2025-04-08 | $1.12 | $1.12 | $0.96 | $0.96 | $0.96 | 5,436 |
| 2025-04-07 | $1.15 | $1.15 | $1.05 | $1.12 | $1.12 | 5,882 |
| 2025-04-04 | $1.14 | $1.16 | $0.88 | $1.05 | $1.05 | 28,961 |
| 2025-04-03 | $1.16 | $1.27 | $1.16 | $1.20 | $1.20 | 7,945 |
| 2025-04-02 | $1.26 | $1.35 | $1.22 | $1.25 | $1.25 | 32,305 |
| 2025-04-01 | $1.29 | $1.29 | $1.26 | $1.29 | $1.29 | 2,321 |
| 2025-03-31 | $1.30 | $1.33 | $1.26 | $1.27 | $1.27 | 11,125 |
| 2025-03-28 | $1.27 | $1.34 | $1.27 | $1.31 | $1.31 | 3,566 |
| 2025-03-27 | $1.34 | $1.39 | $1.34 | $1.37 | $1.37 | 3,581 |
| 2025-03-26 | $1.40 | $1.42 | $1.30 | $1.36 | $1.36 | 4,732 |
| 2025-03-25 | $1.36 | $1.46 | $1.36 | $1.36 | $1.36 | 5,910 |
| 2025-03-24 | $1.31 | $1.45 | $1.28 | $1.35 | $1.35 | 11,908 |
| 2025-03-21 | $1.39 | $1.54 | $1.36 | $1.36 | $1.36 | 17,374 |
| 2025-03-20 | $1.39 | $1.44 | $1.32 | $1.42 | $1.42 | 11,497 |
| 2025-03-19 | $1.21 | $1.47 | $1.21 | $1.41 | $1.41 | 152,593 |
| 2025-03-18 | $1.27 | $1.34 | $1.27 | $1.27 | $1.27 | 26,852 |
| 2025-03-17 | $1.34 | $1.37 | $1.24 | $1.28 | $1.28 | 12,039 |
| 2025-03-14 | $1.33 | $1.35 | $1.26 | $1.30 | $1.30 | 10,281 |
| 2025-03-13 | $1.39 | $1.40 | $1.31 | $1.31 | $1.31 | 7,780 |
| 2025-03-12 | $1.35 | $1.41 | $1.25 | $1.40 | $1.40 | 9,982 |
| 2025-03-11 | $1.33 | $1.39 | $1.24 | $1.35 | $1.35 | 23,909 |
| 2025-03-10 | $1.40 | $1.45 | $1.31 | $1.33 | $1.33 | 8,139 |
| 2025-03-07 | $1.48 | $1.48 | $1.41 | $1.41 | $1.41 | 10,268 |
| 2025-03-06 | $1.49 | $1.64 | $1.47 | $1.48 | $1.48 | 12,413 |
| 2025-03-05 | $1.31 | $1.52 | $1.31 | $1.44 | $1.44 | 25,335 |
| 2025-03-04 | $1.45 | $1.50 | $1.30 | $1.34 | $1.34 | 43,355 |
| 2025-03-03 | $1.61 | $1.65 | $1.38 | $1.52 | $1.52 | 92,704 |
| 2025-02-28 | $1.75 | $1.80 | $1.63 | $1.65 | $1.65 | 21,850 |
| 2025-02-27 | $1.80 | $1.83 | $1.76 | $1.76 | $1.76 | 8,502 |
| 2025-02-26 | $1.81 | $1.86 | $1.76 | $1.78 | $1.78 | 16,630 |
| 2025-02-25 | $1.92 | $1.92 | $1.75 | $1.85 | $1.85 | 28,325 |
| 2025-02-24 | $1.94 | $2.04 | $1.88 | $1.94 | $1.94 | 19,428 |
| 2025-02-21 | $1.87 | $2.16 | $1.87 | $1.92 | $1.92 | 68,303 |
| 2025-02-20 | $1.78 | $1.99 | $1.77 | $1.86 | $1.86 | 75,624 |
| 2025-02-19 | $1.78 | $1.88 | $1.70 | $1.78 | $1.78 | 77,962 |
| 2025-02-18 | $1.92 | $1.93 | $1.77 | $1.78 | $1.78 | 45,104 |
| 2025-02-14 | $2.03 | $2.06 | $1.93 | $1.98 | $1.98 | 28,710 |
| 2025-02-13 | $2.11 | $2.24 | $1.90 | $2.02 | $2.02 | 63,936 |
| 2025-02-12 | $2.11 | $2.49 | $2.11 | $2.16 | $2.16 | 56,640 |
| 2025-02-11 | $2.12 | $2.24 | $2.12 | $2.24 | $2.24 | 42,872 |
| 2025-02-10 | $2.65 | $2.65 | $2.13 | $2.20 | $2.20 | 114,031 |
| 2025-02-07 | $2.60 | $2.64 | $2.39 | $2.64 | $2.64 | 66,785 |
| 2025-02-06 | $2.59 | $2.64 | $2.44 | $2.62 | $2.62 | 25,285 |
| 2025-02-05 | $2.60 | $2.65 | $2.33 | $2.53 | $2.53 | 73,955 |
| 2025-02-04 | $2.85 | $2.85 | $2.62 | $2.67 | $2.67 | 46,722 |
| 2025-02-03 | $2.79 | $3.07 | $2.63 | $2.96 | $2.96 | 131,354 |
| 2025-01-31 | $2.86 | $3.18 | $2.50 | $3.18 | $3.18 | 967,253 |
| 2025-01-30 | $0.40 | $0.41 | $0.29 | $0.39 | $2.72 | 411,579 |
| 2025-01-29 | $0.47 | $0.57 | $0.46 | $0.49 | $3.40 | 442,452 |
| 2025-01-28 | $0.84 | $0.85 | $0.67 | $0.82 | $5.73 | 3,611,523 |
| 2025-01-27 | $0.75 | $0.77 | $0.66 | $0.68 | $4.76 | 1,218,478 |
| 2025-01-24 | $0.60 | $0.73 | $0.58 | $0.66 | $4.63 | 26,015 |
| 2025-01-23 | $0.58 | $0.64 | $0.57 | $0.60 | $4.17 | 7,595 |
| 2025-01-22 | $0.63 | $0.64 | $0.59 | $0.64 | $4.51 | 8,340 |
| 2025-01-21 | $0.62 | $0.64 | $0.57 | $0.61 | $4.30 | 3,701 |
| 2025-01-17 | $0.58 | $0.58 | $0.53 | $0.58 | $4.06 | 3,102 |
| 2025-01-16 | $0.57 | $0.58 | $0.52 | $0.57 | $3.99 | 11,937 |
| 2025-01-15 | $0.62 | $0.62 | $0.55 | $0.58 | $4.06 | 2,619 |
| 2025-01-14 | $0.62 | $0.64 | $0.56 | $0.57 | $4.00 | 2,663 |
| 2025-01-13 | $0.64 | $0.66 | $0.60 | $0.61 | $4.30 | 2,529 |
| 2025-01-10 | $0.63 | $0.63 | $0.59 | $0.63 | $4.40 | 1,971 |
| 2025-01-08 | $0.63 | $0.67 | $0.61 | $0.62 | $4.34 | 3,305 |
| 2025-01-07 | $0.71 | $0.75 | $0.61 | $0.66 | $4.59 | 18,446 |
| 2025-01-06 | $0.65 | $0.72 | $0.65 | $0.69 | $4.80 | 2,840 |
| 2025-01-03 | $0.64 | $0.70 | $0.62 | $0.68 | $4.77 | 6,773 |
| 2025-01-02 | $0.60 | $0.68 | $0.60 | $0.65 | $4.55 | 3,565 |
| 2024-12-31 | $0.66 | $0.67 | $0.60 | $0.60 | $4.20 | 4,682 |
| 2024-12-30 | $0.70 | $0.80 | $0.63 | $0.67 | $4.68 | 9,284 |
| 2024-12-27 | $0.68 | $0.70 | $0.67 | $0.70 | $4.89 | 3,293 |
| 2024-12-26 | $0.66 | $0.72 | $0.65 | $0.66 | $4.65 | 4,715 |
| 2024-12-24 | $0.64 | $0.69 | $0.64 | $0.66 | $4.62 | 1,110 |
| 2024-12-23 | $0.62 | $0.70 | $0.62 | $0.66 | $4.62 | 2,010 |
| 2024-12-20 | $0.63 | $0.68 | $0.62 | $0.65 | $4.53 | 6,937 |
| 2024-12-19 | $0.76 | $0.76 | $0.62 | $0.65 | $4.55 | 16,614 |
| 2024-12-18 | $0.76 | $0.81 | $0.76 | $0.76 | $5.34 | 3,188 |
| 2024-12-17 | $0.77 | $0.81 | $0.76 | $0.79 | $5.53 | 6,863 |
| 2024-12-16 | $0.76 | $0.82 | $0.76 | $0.81 | $5.67 | 12,231 |
| 2024-12-13 | $0.75 | $0.83 | $0.75 | $0.82 | $5.72 | 7,202 |
| 2024-12-12 | $0.72 | $0.79 | $0.70 | $0.75 | $5.27 | 4,631 |
| 2024-12-11 | $0.83 | $0.85 | $0.73 | $0.73 | $5.11 | 19,880 |
| 2024-12-10 | $0.70 | $0.90 | $0.70 | $0.79 | $5.53 | 81,157 |
| 2024-12-09 | $0.63 | $0.70 | $0.61 | $0.69 | $4.82 | 16,544 |
| 2024-12-06 | $0.62 | $0.65 | $0.61 | $0.62 | $4.32 | 14,080 |
| 2024-12-05 | $0.57 | $0.62 | $0.53 | $0.60 | $4.20 | 25,368 |
| 2024-12-04 | $0.54 | $0.57 | $0.52 | $0.57 | $3.96 | 2,953 |
| 2024-12-03 | $0.54 | $0.56 | $0.53 | $0.54 | $3.78 | 4,434 |
| 2024-12-02 | $0.55 | $0.55 | $0.50 | $0.52 | $3.61 | 7,319 |
| 2024-11-29 | $0.54 | $0.55 | $0.51 | $0.54 | $3.78 | 5,085 |
| 2024-11-27 | $0.51 | $0.56 | $0.51 | $0.51 | $3.58 | 2,351 |
| 2024-11-26 | $0.52 | $0.56 | $0.52 | $0.52 | $3.65 | 2,142 |
| 2024-11-25 | $0.52 | $0.55 | $0.52 | $0.54 | $3.78 | 2,348 |
| 2024-11-22 | $0.52 | $0.56 | $0.52 | $0.53 | $3.72 | 3,438 |
| 2024-11-21 | $0.51 | $0.57 | $0.51 | $0.52 | $3.65 | 2,774 |
| 2024-11-20 | $0.51 | $0.55 | $0.51 | $0.55 | $3.85 | 4,063 |
| 2024-11-19 | $0.54 | $0.57 | $0.54 | $0.56 | $3.92 | 1,383 |
| 2024-11-18 | $0.51 | $0.58 | $0.51 | $0.55 | $3.86 | 3,829 |
| 2024-11-15 | $0.50 | $0.55 | $0.50 | $0.52 | $3.62 | 8,939 |
| 2024-11-14 | $0.56 | $0.56 | $0.49 | $0.53 | $3.72 | 22,475 |
| 2024-11-13 | $0.55 | $0.63 | $0.51 | $0.63 | $4.42 | 165,315 |
| 2024-11-12 | $0.54 | $0.54 | $0.46 | $0.50 | $3.51 | 10,289 |
| 2024-11-11 | $0.52 | $0.55 | $0.50 | $0.54 | $3.81 | 4,054 |
| 2024-11-08 | $0.54 | $0.58 | $0.52 | $0.52 | $3.66 | 1,977 |
| 2024-11-07 | $0.52 | $0.56 | $0.52 | $0.56 | $3.92 | 2,288 |
| 2024-11-06 | $0.57 | $0.58 | $0.50 | $0.55 | $3.83 | 12,882 |
| 2024-11-05 | $0.52 | $0.59 | $0.52 | $0.58 | $4.03 | 5,138 |
| 2024-11-04 | $0.51 | $0.56 | $0.50 | $0.56 | $3.92 | 3,267 |
| 2024-11-01 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 9,867 |
| 2024-10-31 | $0.52 | $0.58 | $0.52 | $0.57 | $0.57 | 3,673 |
| 2024-10-30 | $0.57 | $0.59 | $0.54 | $0.56 | $0.56 | 14,053 |
| 2024-10-29 | $0.59 | $0.63 | $0.57 | $0.60 | $0.60 | 37,856 |
| 2024-10-28 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 46,415 |
| 2024-10-25 | $0.53 | $0.59 | $0.53 | $0.56 | $0.56 | 41,600 |
| 2024-10-24 | $0.52 | $0.55 | $0.51 | $0.54 | $0.54 | 61,359 |
| 2024-10-23 | $0.49 | $0.56 | $0.49 | $0.54 | $0.54 | 21,130 |
| 2024-10-22 | $0.56 | $0.59 | $0.55 | $0.59 | $0.59 | 31,164 |
| 2024-10-21 | $0.60 | $0.60 | $0.55 | $0.56 | $0.56 | 42,778 |
| 2024-10-18 | $0.59 | $0.61 | $0.57 | $0.60 | $0.60 | 144,363 |
| 2024-10-17 | $0.56 | $0.64 | $0.56 | $0.60 | $0.60 | 1,204,259 |
| 2024-10-16 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 39,295 |
| 2024-10-15 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 76,483 |
| 2024-10-14 | $0.50 | $0.54 | $0.48 | $0.51 | $0.51 | 47,684 |
| 2024-10-11 | $0.48 | $0.55 | $0.48 | $0.50 | $0.50 | 43,505 |
| 2024-10-10 | $0.51 | $0.55 | $0.51 | $0.52 | $0.52 | 88,385 |
| 2024-10-09 | $0.52 | $0.53 | $0.49 | $0.51 | $0.51 | 55,743 |
| 2024-10-08 | $0.50 | $0.55 | $0.50 | $0.52 | $0.52 | 246,287 |
| 2024-10-07 | $0.57 | $0.58 | $0.53 | $0.58 | $0.58 | 203,616 |
| 2024-10-04 | $0.61 | $0.63 | $0.53 | $0.61 | $0.61 | 322,673 |
| 2024-10-03 | $0.60 | $0.65 | $0.57 | $0.63 | $0.63 | 933,883 |
| 2024-10-02 | $0.55 | $0.58 | $0.52 | $0.57 | $0.57 | 743,544 |
| 2024-10-01 | $0.58 | $0.59 | $0.52 | $0.57 | $0.57 | 8,439,961 |
| 2024-09-30 | $0.46 | $0.51 | $0.46 | $0.51 | $0.51 | 7,249,143 |
| 2024-09-27 | $0.44 | $0.49 | $0.42 | $0.45 | $0.45 | 112,350 |
| 2024-09-26 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 77,219 |
| 2024-09-25 | $0.38 | $0.44 | $0.38 | $0.41 | $0.41 | 40,783 |
| 2024-09-24 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 4,030 |
| 2024-09-23 | $0.42 | $0.44 | $0.40 | $0.42 | $0.42 | 22,875 |
| 2024-09-20 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 11,900 |
| 2024-09-19 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 33,946 |
| 2024-09-18 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 15,564 |
| 2024-09-17 | $0.43 | $0.47 | $0.43 | $0.46 | $0.46 | 15,368 |
| 2024-09-16 | $0.47 | $0.47 | $0.43 | $0.46 | $0.46 | 8,948 |
| 2024-09-13 | $0.49 | $0.50 | $0.45 | $0.50 | $0.50 | 5,377 |
| 2024-09-12 | $0.49 | $0.50 | $0.45 | $0.50 | $0.50 | 86,622 |
| 2024-09-11 | $0.45 | $0.49 | $0.44 | $0.49 | $0.49 | 178,736 |
| 2024-09-10 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 2,324 |
| 2024-09-09 | $0.42 | $0.45 | $0.42 | $0.45 | $0.45 | 13,788 |
| 2024-09-06 | $0.44 | $0.46 | $0.42 | $0.43 | $0.43 | 24,705 |
| 2024-09-05 | $0.43 | $0.47 | $0.43 | $0.47 | $0.47 | 777 |
| 2024-09-04 | $0.45 | $0.49 | $0.45 | $0.46 | $0.46 | 3,509 |
| 2024-09-03 | $0.46 | $0.49 | $0.44 | $0.47 | $0.47 | 9,930 |
| 2024-08-30 | $0.46 | $0.50 | $0.46 | $0.47 | $0.47 | 8,030 |
| 2024-08-29 | $0.51 | $0.51 | $0.43 | $0.47 | $0.47 | 46,794 |
| 2024-08-28 | $0.46 | $0.51 | $0.46 | $0.50 | $0.50 | 32,544 |
| 2024-08-27 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 31,346 |
| 2024-08-26 | $0.50 | $0.51 | $0.43 | $0.51 | $0.51 | 40,305 |
| 2024-08-23 | $0.49 | $0.52 | $0.48 | $0.52 | $0.52 | 12,611 |
| 2024-08-22 | $0.50 | $0.51 | $0.48 | $0.51 | $0.51 | 40,464 |
| 2024-08-21 | $0.49 | $0.50 | $0.47 | $0.50 | $0.50 | 13,502 |
| 2024-08-20 | $0.48 | $0.52 | $0.48 | $0.50 | $0.50 | 7,221 |
| 2024-08-19 | $0.50 | $0.51 | $0.47 | $0.48 | $0.48 | 4,663 |
| 2024-08-16 | $0.49 | $0.51 | $0.46 | $0.51 | $0.51 | 13,094 |
| 2024-08-15 | $0.54 | $0.55 | $0.49 | $0.49 | $0.49 | 127,396 |
| 2024-08-14 | $0.49 | $0.53 | $0.48 | $0.51 | $0.51 | 16,307 |
| 2024-08-13 | $0.48 | $0.59 | $0.46 | $0.50 | $0.50 | 572,384 |
| 2024-08-12 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 11,959 |
| 2024-08-09 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 21,753 |
| 2024-08-08 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 15,896 |
| 2024-08-07 | $0.51 | $0.55 | $0.49 | $0.51 | $0.51 | 10,746 |
| 2024-08-06 | $0.48 | $0.51 | $0.47 | $0.49 | $0.49 | 23,416 |
| 2024-08-05 | $0.42 | $0.48 | $0.42 | $0.47 | $0.47 | 33,081 |
| 2024-08-02 | $0.53 | $0.55 | $0.45 | $0.46 | $0.46 | 62,172 |
| 2024-08-01 | $0.55 | $0.56 | $0.48 | $0.53 | $0.53 | 45,837 |
| 2024-07-31 | $0.54 | $0.57 | $0.54 | $0.56 | $0.56 | 14,884 |
| 2024-07-30 | $0.53 | $0.57 | $0.49 | $0.54 | $0.54 | 52,456 |
| 2024-07-29 | $0.60 | $0.60 | $0.53 | $0.55 | $0.55 | 9,205 |
| 2024-07-26 | $0.59 | $0.64 | $0.58 | $0.59 | $0.59 | 18,923 |
| 2024-07-25 | $0.56 | $0.61 | $0.56 | $0.61 | $0.61 | 12,059 |
| 2024-07-24 | $0.58 | $0.64 | $0.54 | $0.56 | $0.56 | 22,264 |
| 2024-07-23 | $0.63 | $0.65 | $0.58 | $0.64 | $0.64 | 76,583 |
| 2024-07-22 | $0.62 | $0.65 | $0.59 | $0.61 | $0.61 | 19,765 |
| 2024-07-19 | $0.57 | $0.64 | $0.55 | $0.62 | $0.62 | 88,265 |
| 2024-07-18 | $0.55 | $0.60 | $0.51 | $0.58 | $0.58 | 18,739 |
| 2024-07-17 | $0.48 | $0.55 | $0.48 | $0.55 | $0.55 | 56,667 |
| 2024-07-16 | $0.49 | $0.54 | $0.47 | $0.49 | $0.49 | 32,338 |
| 2024-07-15 | $0.50 | $0.54 | $0.45 | $0.49 | $0.49 | 40,056 |
| 2024-07-12 | $0.49 | $0.54 | $0.49 | $0.50 | $0.50 | 36,344 |
| 2024-07-11 | $0.53 | $0.53 | $0.50 | $0.53 | $0.53 | 30,969 |
| 2024-07-10 | $0.50 | $0.53 | $0.48 | $0.53 | $0.53 | 10,342 |
| 2024-07-09 | $0.49 | $0.51 | $0.46 | $0.51 | $0.51 | 79,523 |
| 2024-07-08 | $0.50 | $0.54 | $0.48 | $0.51 | $0.51 | 41,527 |
| 2024-07-05 | $0.45 | $0.55 | $0.42 | $0.51 | $0.51 | 103,976 |
| 2024-07-03 | $0.48 | $0.49 | $0.44 | $0.48 | $0.48 | 39,245 |
| 2024-07-02 | $0.52 | $0.54 | $0.50 | $0.52 | $0.52 | 48,007 |
| 2024-07-01 | $0.55 | $0.55 | $0.50 | $0.54 | $0.54 | 11,828 |
| 2024-06-28 | $0.53 | $0.55 | $0.51 | $0.55 | $0.55 | 6,862 |
| 2024-06-27 | $0.50 | $0.53 | $0.49 | $0.53 | $0.53 | 20,230 |
| 2024-06-26 | $0.51 | $0.53 | $0.50 | $0.53 | $0.53 | 11,718 |
| 2024-06-25 | $0.53 | $0.53 | $0.48 | $0.51 | $0.51 | 15,740 |
| 2024-06-24 | $0.54 | $0.54 | $0.45 | $0.49 | $0.49 | 31,305 |
| 2024-06-21 | $0.51 | $0.55 | $0.48 | $0.53 | $0.53 | 35,397 |
| 2024-06-20 | $0.52 | $0.55 | $0.50 | $0.52 | $0.52 | 45,508 |
| 2024-06-18 | $0.55 | $0.57 | $0.53 | $0.55 | $0.55 | 13,131 |
| 2024-06-17 | $0.57 | $0.58 | $0.53 | $0.53 | $0.53 | 27,008 |
| 2024-06-14 | $0.56 | $0.59 | $0.54 | $0.56 | $0.56 | 12,924 |
| 2024-06-13 | $0.51 | $0.58 | $0.50 | $0.56 | $0.56 | 13,659 |
| 2024-06-12 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 21,533 |
| 2024-06-11 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 18,673 |
| 2024-06-10 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 12,730 |
| 2024-06-07 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 43,137 |
| 2024-06-06 | $0.49 | $0.51 | $0.48 | $0.50 | $0.50 | 41,478 |
| 2024-06-05 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 59,010 |
| 2024-06-04 | $0.59 | $0.59 | $0.41 | $0.52 | $0.52 | 119,036 |
| 2024-06-03 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 11,559 |
| 2024-05-31 | $0.58 | $0.62 | $0.57 | $0.58 | $0.58 | 25,936 |
| 2024-05-30 | $0.62 | $0.65 | $0.57 | $0.60 | $0.60 | 42,691 |
| 2024-05-29 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 21,679 |
| 2024-05-28 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 16,905 |
| 2024-05-24 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 3,745 |
| 2024-05-23 | $0.65 | $0.69 | $0.65 | $0.68 | $0.68 | 7,116 |
| 2024-05-22 | $0.68 | $0.70 | $0.63 | $0.70 | $0.70 | 15,229 |
| 2024-05-21 | $0.70 | $0.75 | $0.64 | $0.74 | $0.74 | 65,200 |
| 2024-05-20 | $0.69 | $0.76 | $0.69 | $0.73 | $0.73 | 15,231 |
| 2024-05-17 | $0.71 | $0.75 | $0.68 | $0.75 | $0.75 | 22,801 |
| 2024-05-16 | $0.62 | $0.69 | $0.61 | $0.69 | $0.69 | 39,700 |
| 2024-05-15 | $0.66 | $0.67 | $0.61 | $0.67 | $0.67 | 42,022 |
| 2024-05-14 | $0.61 | $0.71 | $0.61 | $0.69 | $0.69 | 24,392 |
| 2024-05-13 | $0.79 | $0.79 | $0.63 | $0.71 | $0.71 | 54,645 |
| 2024-05-10 | $0.81 | $0.81 | $0.74 | $0.75 | $0.75 | 60,440 |
| 2024-05-09 | $0.80 | $0.85 | $0.74 | $0.81 | $0.81 | 143,248 |
| 2024-05-08 | $0.68 | $0.85 | $0.67 | $0.79 | $0.79 | 208,896 |
| 2024-05-07 | $0.73 | $0.87 | $0.65 | $0.73 | $0.73 | 4,577,063 |
| 2024-05-06 | $0.63 | $0.66 | $0.62 | $0.64 | $0.64 | 8,530 |
| 2024-05-03 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 10,162 |
| 2024-05-02 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 1,885 |
| 2024-05-01 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 13,459 |
| 2024-04-30 | $0.66 | $0.68 | $0.64 | $0.68 | $0.68 | 24,576 |
| 2024-04-29 | $0.62 | $0.64 | $0.60 | $0.63 | $0.63 | 34,757 |
| 2024-04-26 | $0.65 | $0.65 | $0.60 | $0.62 | $0.62 | 26,997 |
| 2024-04-25 | $0.61 | $0.66 | $0.60 | $0.65 | $0.65 | 6,682 |
| 2024-04-24 | $0.63 | $0.67 | $0.60 | $0.61 | $0.61 | 17,880 |
| 2024-04-23 | $0.64 | $0.68 | $0.64 | $0.66 | $0.66 | 6,634 |
| 2024-04-22 | $0.67 | $0.67 | $0.60 | $0.65 | $0.65 | 9,593 |
| 2024-04-19 | $0.57 | $0.68 | $0.57 | $0.62 | $0.62 | 12,833 |
| 2024-04-18 | $0.61 | $0.63 | $0.60 | $0.60 | $0.60 | 14,154 |
| 2024-04-17 | $0.63 | $0.68 | $0.63 | $0.63 | $0.63 | 8,362 |
| 2024-04-16 | $0.66 | $0.67 | $0.62 | $0.64 | $0.64 | 12,388 |
| 2024-04-15 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 2,366 |
| 2024-04-12 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 12,407 |
| 2024-04-11 | $0.64 | $0.67 | $0.64 | $0.65 | $0.65 | 6,799 |
| 2024-04-10 | $0.64 | $0.67 | $0.62 | $0.67 | $0.67 | 26,756 |
| 2024-04-09 | $0.62 | $0.67 | $0.60 | $0.64 | $0.64 | 112,634 |
| 2024-04-08 | $0.58 | $0.62 | $0.58 | $0.62 | $0.62 | 42,501 |
| 2024-04-05 | $0.58 | $0.62 | $0.58 | $0.59 | $0.59 | 6,821 |
| 2024-04-04 | $0.59 | $0.61 | $0.59 | $0.61 | $0.61 | 14,058 |
| 2024-04-03 | $0.57 | $0.62 | $0.57 | $0.59 | $0.59 | 11,992 |
| 2024-04-02 | $0.61 | $0.62 | $0.56 | $0.60 | $0.60 | 19,080 |
| 2024-04-01 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 16,034 |
| 2024-03-28 | $0.62 | $0.63 | $0.57 | $0.58 | $0.58 | 17,359 |
| 2024-03-27 | $0.53 | $0.59 | $0.53 | $0.58 | $0.58 | 24,545 |
| 2024-03-26 | $0.51 | $0.63 | $0.51 | $0.56 | $0.56 | 89,761 |
| 2024-03-25 | $0.59 | $0.62 | $0.59 | $0.62 | $0.62 | 8,805 |
| 2024-03-22 | $0.60 | $0.62 | $0.58 | $0.59 | $0.59 | 23,270 |
| 2024-03-21 | $0.58 | $0.62 | $0.58 | $0.62 | $0.62 | 22,968 |
| 2024-03-20 | $0.62 | $0.65 | $0.49 | $0.60 | $0.60 | 49,523 |
| 2024-03-19 | $0.65 | $0.66 | $0.61 | $0.64 | $0.64 | 20,021 |
| 2024-03-18 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 10,427 |
| 2024-03-15 | $0.69 | $0.70 | $0.65 | $0.68 | $0.68 | 13,662 |
| 2024-03-14 | $0.70 | $0.70 | $0.66 | $0.68 | $0.68 | 11,812 |
| 2024-03-13 | $0.64 | $0.69 | $0.64 | $0.69 | $0.69 | 44,599 |
| 2024-03-12 | $0.66 | $0.68 | $0.65 | $0.66 | $0.66 | 11,815 |
| 2024-03-11 | $0.63 | $0.68 | $0.62 | $0.66 | $0.66 | 25,183 |
| 2024-03-08 | $0.65 | $0.71 | $0.65 | $0.65 | $0.65 | 15,279 |
| 2024-03-07 | $0.66 | $0.71 | $0.60 | $0.71 | $0.71 | 58,690 |
| 2024-03-06 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 16,184 |
| 2024-03-05 | $0.64 | $0.74 | $0.64 | $0.68 | $0.68 | 15,003 |
| 2024-03-04 | $0.66 | $0.70 | $0.64 | $0.66 | $0.66 | 23,645 |
| 2024-03-01 | $0.60 | $0.70 | $0.60 | $0.66 | $0.66 | 18,284 |
| 2024-02-29 | $0.67 | $0.67 | $0.60 | $0.64 | $0.64 | 19,424 |
| 2024-02-28 | $0.71 | $0.71 | $0.60 | $0.64 | $0.64 | 51,096 |
| 2024-02-27 | $0.70 | $0.70 | $0.65 | $0.66 | $0.66 | 16,687 |
| 2024-02-26 | $0.70 | $0.71 | $0.62 | $0.69 | $0.69 | 57,230 |
| 2024-02-23 | $0.74 | $0.80 | $0.71 | $0.71 | $0.71 | 44,367 |
| 2024-02-22 | $0.76 | $0.81 | $0.74 | $0.75 | $0.75 | 21,505 |
| 2024-02-21 | $0.81 | $0.81 | $0.73 | $0.75 | $0.75 | 37,331 |
| 2024-02-20 | $0.80 | $0.88 | $0.80 | $0.80 | $0.80 | 36,181 |
| 2024-02-16 | $0.76 | $0.79 | $0.73 | $0.76 | $0.76 | 49,097 |
| 2024-02-15 | $0.80 | $0.80 | $0.74 | $0.76 | $0.76 | 29,426 |
| 2024-02-14 | $0.81 | $0.85 | $0.79 | $0.82 | $0.82 | 13,845 |
| 2024-02-13 | $0.79 | $0.83 | $0.75 | $0.79 | $0.79 | 36,589 |
| 2024-02-12 | $0.73 | $0.78 | $0.73 | $0.78 | $0.78 | 35,041 |
| 2024-02-09 | $0.74 | $0.77 | $0.72 | $0.77 | $0.77 | 33,726 |
| 2024-02-08 | $0.74 | $0.75 | $0.68 | $0.74 | $0.74 | 89,489 |
| 2024-02-07 | $0.73 | $0.73 | $0.68 | $0.71 | $0.71 | 6,957 |
| 2024-02-06 | $0.74 | $0.74 | $0.69 | $0.74 | $0.74 | 8,753 |
| 2024-02-05 | $0.73 | $0.77 | $0.70 | $0.72 | $0.72 | 12,232 |
| 2024-02-02 | $0.77 | $0.77 | $0.72 | $0.72 | $0.72 | 10,085 |
| 2024-02-01 | $0.74 | $0.77 | $0.71 | $0.74 | $0.74 | 18,824 |
| 2024-01-31 | $0.79 | $0.79 | $0.75 | $0.76 | $0.76 | 9,267 |
| 2024-01-30 | $0.77 | $0.79 | $0.75 | $0.75 | $0.75 | 15,296 |
| 2024-01-29 | $0.77 | $0.85 | $0.77 | $0.77 | $0.77 | 11,923 |
| 2024-01-26 | $0.74 | $0.82 | $0.74 | $0.80 | $0.80 | 22,383 |
| 2024-01-25 | $0.75 | $0.80 | $0.75 | $0.76 | $0.76 | 7,609 |
| 2024-01-24 | $0.74 | $0.78 | $0.71 | $0.75 | $0.75 | 45,521 |
| 2024-01-23 | $0.60 | $0.73 | $0.60 | $0.70 | $0.70 | 33,005 |
| 2024-01-22 | $0.67 | $0.68 | $0.60 | $0.62 | $0.62 | 185,495 |
| 2024-01-19 | $0.65 | $0.72 | $0.65 | $0.67 | $0.67 | 21,444 |
| 2024-01-18 | $0.67 | $0.73 | $0.63 | $0.67 | $0.67 | 63,594 |
| 2024-01-17 | $0.70 | $0.75 | $0.68 | $0.73 | $0.73 | 37,372 |
| 2024-01-16 | $0.83 | $0.83 | $0.71 | $0.75 | $0.75 | 86,244 |
| 2024-01-12 | $0.86 | $0.88 | $0.83 | $0.84 | $0.84 | 31,643 |
| 2024-01-11 | $0.90 | $0.93 | $0.86 | $0.88 | $0.88 | 124,225 |
| 2024-01-10 | $0.90 | $0.92 | $0.80 | $0.88 | $0.88 | 111,748 |
| 2024-01-09 | $0.93 | $0.94 | $0.85 | $0.88 | $0.88 | 195,621 |
| 2024-01-08 | $0.84 | $0.87 | $0.72 | $0.80 | $0.80 | 76,144 |
| 2024-01-05 | $0.99 | $0.99 | $0.77 | $0.92 | $0.92 | 61,318 |
| 2024-01-04 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 24,601 |
| 2024-01-03 | $0.96 | $1.01 | $0.86 | $0.97 | $0.97 | 71,920 |
| 2024-01-02 | $0.98 | $1.05 | $0.91 | $1.01 | $1.01 | 84,589 |
| 2023-12-29 | $1.10 | $1.11 | $0.98 | $0.98 | $0.98 | 164,048 |
| 2023-12-28 | $1.11 | $1.11 | $1.05 | $1.08 | $1.08 | 114,692 |
| 2023-12-27 | $1.11 | $1.12 | $1.03 | $1.06 | $1.06 | 64,030 |
| 2023-12-26 | $1.12 | $1.19 | $1.09 | $1.09 | $1.09 | 132,235 |
| 2023-12-22 | $1.10 | $1.10 | $1.04 | $1.10 | $1.10 | 50,179 |
| 2023-12-21 | $1.04 | $1.10 | $1.04 | $1.06 | $1.06 | 23,663 |
| 2023-12-20 | $1.14 | $1.16 | $1.04 | $1.07 | $1.07 | 74,080 |
| 2023-12-19 | $1.29 | $1.29 | $1.05 | $1.07 | $1.07 | 120,466 |
| 2023-12-18 | $1.09 | $1.35 | $1.05 | $1.15 | $1.15 | 894,247 |
| 2023-12-15 | $1.03 | $1.05 | $1.01 | $1.04 | $1.04 | 62,728 |
| 2023-12-14 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 39,419 |
| 2023-12-13 | $1.01 | $1.06 | $0.98 | $1.04 | $1.04 | 67,734 |
| 2023-12-12 | $1.00 | $1.03 | $0.94 | $1.02 | $1.02 | 175,628 |
| 2023-12-11 | $1.00 | $1.02 | $0.97 | $1.01 | $1.01 | 66,027 |
| 2023-12-08 | $1.02 | $1.04 | $0.95 | $1.02 | $1.02 | 68,771 |
| 2023-12-07 | $1.01 | $1.04 | $0.95 | $1.01 | $1.01 | 155,339 |
| 2023-12-06 | $0.96 | $1.00 | $0.88 | $1.00 | $1.00 | 82,030 |
| 2023-12-05 | $0.96 | $1.01 | $0.86 | $0.98 | $0.98 | 219,224 |
| 2023-12-04 | $0.88 | $0.99 | $0.87 | $0.96 | $0.96 | 102,409 |
| 2023-12-01 | $0.90 | $0.90 | $0.84 | $0.88 | $0.88 | 30,666 |
| 2023-11-30 | $0.88 | $0.93 | $0.86 | $0.91 | $0.91 | 20,598 |
| 2023-11-29 | $0.86 | $0.96 | $0.86 | $0.90 | $0.90 | 208,582 |
| 2023-11-28 | $0.90 | $0.90 | $0.84 | $0.89 | $0.89 | 25,855 |
| 2023-11-27 | $0.90 | $0.91 | $0.84 | $0.90 | $0.90 | 25,177 |
| 2023-11-24 | $0.86 | $0.90 | $0.85 | $0.90 | $0.90 | 20,007 |
| 2023-11-22 | $0.85 | $0.87 | $0.75 | $0.87 | $0.87 | 48,924 |
| 2023-11-21 | $0.95 | $0.99 | $0.80 | $0.88 | $0.88 | 44,431 |
| 2023-11-20 | $0.96 | $1.00 | $0.96 | $0.97 | $0.97 | 90,684 |
| 2023-11-17 | $0.76 | $1.01 | $0.76 | $0.98 | $0.98 | 193,055 |
| 2023-11-16 | $0.74 | $0.82 | $0.70 | $0.78 | $0.78 | 104,331 |
| 2023-11-15 | $0.55 | $0.79 | $0.55 | $0.79 | $0.79 | 277,325 |
| 2023-11-14 | $0.55 | $0.59 | $0.53 | $0.54 | $0.54 | 20,085 |
| 2023-11-13 | $0.52 | $0.65 | $0.51 | $0.56 | $0.56 | 82,593 |
| 2023-11-10 | $0.50 | $0.52 | $0.49 | $0.52 | $0.52 | 15,852 |
| 2023-11-09 | $0.53 | $0.53 | $0.49 | $0.51 | $0.51 | 15,487 |
| 2023-11-08 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 3,188 |
| 2023-11-07 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 4,610 |
| 2023-11-06 | $0.49 | $0.55 | $0.49 | $0.50 | $0.50 | 7,424 |
| 2023-11-03 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 17,740 |
| 2023-11-02 | $0.54 | $0.56 | $0.52 | $0.52 | $0.52 | 5,237 |
| 2023-11-01 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 6,929 |
| 2023-10-31 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 15,698 |
| 2023-10-30 | $0.49 | $0.54 | $0.49 | $0.53 | $0.53 | 11,469 |
| 2023-10-27 | $0.49 | $0.54 | $0.49 | $0.49 | $0.49 | 11,110 |
| 2023-10-26 | $0.52 | $0.59 | $0.49 | $0.51 | $0.51 | 57,984 |
| 2023-10-25 | $0.67 | $0.67 | $0.54 | $0.54 | $0.54 | 10,719 |
| 2023-10-24 | $0.56 | $0.65 | $0.54 | $0.55 | $0.55 | 36,836 |
| 2023-10-23 | $0.58 | $0.61 | $0.53 | $0.59 | $0.59 | 40,937 |
| 2023-10-20 | $0.61 | $0.66 | $0.56 | $0.60 | $0.60 | 41,927 |
| 2023-10-19 | $0.55 | $0.68 | $0.49 | $0.63 | $0.63 | 61,805 |
| 2023-10-18 | $0.56 | $0.58 | $0.51 | $0.53 | $0.53 | 16,090 |
| 2023-10-17 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 11,397 |
| 2023-10-16 | $0.61 | $0.62 | $0.58 | $0.58 | $0.58 | 27,297 |
| 2023-10-13 | $0.66 | $0.66 | $0.61 | $0.64 | $0.64 | 3,520 |
| 2023-10-12 | $0.62 | $0.68 | $0.62 | $0.67 | $0.67 | 10,437 |
| 2023-10-11 | $0.62 | $0.65 | $0.60 | $0.64 | $0.64 | 12,952 |
| 2023-10-10 | $0.62 | $0.65 | $0.58 | $0.65 | $0.65 | 35,371 |
| 2023-10-09 | $0.61 | $0.62 | $0.56 | $0.62 | $0.62 | 26,368 |
| 2023-10-06 | $0.59 | $0.60 | $0.57 | $0.59 | $0.59 | 16,948 |
| 2023-10-05 | $0.60 | $0.63 | $0.57 | $0.60 | $0.60 | 12,572 |
| 2023-10-04 | $0.66 | $0.67 | $0.60 | $0.62 | $0.62 | 10,898 |
| 2023-10-03 | $0.64 | $0.68 | $0.60 | $0.60 | $0.60 | 34,510 |
| 2023-10-02 | $0.69 | $0.69 | $0.65 | $0.67 | $0.67 | 32,666 |
| 2023-09-29 | $0.74 | $0.80 | $0.64 | $0.71 | $0.71 | 266,299 |
| 2023-09-28 | $0.69 | $0.78 | $0.69 | $0.73 | $0.73 | 43,626 |
| 2023-09-27 | $0.74 | $0.78 | $0.73 | $0.74 | $0.74 | 58,063 |
| 2023-09-26 | $0.75 | $0.75 | $0.69 | $0.73 | $0.73 | 17,796 |
| 2023-09-25 | $0.79 | $0.79 | $0.68 | $0.74 | $0.74 | 37,128 |
| 2023-09-22 | $0.66 | $0.73 | $0.64 | $0.73 | $0.73 | 64,452 |
| 2023-09-21 | $0.65 | $0.66 | $0.63 | $0.66 | $0.66 | 12,411 |
| 2023-09-20 | $0.64 | $0.64 | $0.60 | $0.64 | $0.64 | 53,695 |
| 2023-09-19 | $0.58 | $0.64 | $0.58 | $0.60 | $0.60 | 101,031 |
| 2023-09-18 | $0.46 | $0.65 | $0.46 | $0.58 | $0.58 | 424,145 |
| 2023-09-15 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 14,990 |
| 2023-09-14 | $0.49 | $0.49 | $0.47 | $0.49 | $0.49 | 6,787 |
| 2023-09-13 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 23,050 |
| 2023-09-12 | $0.51 | $0.51 | $0.48 | $0.51 | $0.51 | 3,725 |
| 2023-09-11 | $0.48 | $0.52 | $0.47 | $0.50 | $0.50 | 25,004 |
| 2023-09-08 | $0.49 | $0.52 | $0.48 | $0.52 | $0.52 | 23,563 |
| 2023-09-07 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 3,896 |
| 2023-09-06 | $0.49 | $0.53 | $0.49 | $0.50 | $0.50 | 11,843 |
| 2023-09-05 | $0.54 | $0.54 | $0.49 | $0.53 | $0.53 | 10,241 |
| 2023-09-01 | $0.54 | $0.57 | $0.52 | $0.52 | $0.52 | 5,188 |
| 2023-08-31 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 29,415 |
| 2023-08-30 | $0.54 | $0.56 | $0.52 | $0.56 | $0.56 | 11,308 |
| 2023-08-29 | $0.51 | $0.56 | $0.51 | $0.56 | $0.56 | 14,083 |
| 2023-08-28 | $0.49 | $0.55 | $0.48 | $0.52 | $0.52 | 114,393 |
| 2023-08-25 | $0.52 | $0.56 | $0.47 | $0.52 | $0.52 | 35,146 |
| 2023-08-24 | $0.53 | $0.53 | $0.48 | $0.50 | $0.50 | 18,217 |
| 2023-08-23 | $0.52 | $0.57 | $0.52 | $0.55 | $0.55 | 21,405 |
| 2023-08-22 | $0.53 | $0.55 | $0.48 | $0.55 | $0.55 | 62,156 |
| 2023-08-21 | $0.45 | $0.53 | $0.45 | $0.53 | $0.53 | 16,457 |
| 2023-08-18 | $0.49 | $0.53 | $0.49 | $0.53 | $0.53 | 15,475 |
| 2023-08-17 | $0.52 | $0.54 | $0.48 | $0.51 | $0.51 | 22,110 |
| 2023-08-16 | $0.52 | $0.52 | $0.50 | $0.52 | $0.52 | 20,667 |
| 2023-08-15 | $0.52 | $0.55 | $0.51 | $0.52 | $0.52 | 22,258 |
| 2023-08-14 | $0.56 | $0.59 | $0.52 | $0.54 | $0.54 | 17,699 |
| 2023-08-11 | $0.56 | $0.59 | $0.53 | $0.59 | $0.59 | 51,126 |
| 2023-08-10 | $0.57 | $0.61 | $0.55 | $0.59 | $0.59 | 58,110 |
| 2023-08-09 | $0.58 | $0.61 | $0.55 | $0.57 | $0.57 | 40,472 |
| 2023-08-08 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 9,346 |
| 2023-08-07 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 28,535 |
| 2023-08-04 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 7,154 |
| 2023-08-03 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 3,427 |
| 2023-08-02 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 5,365 |
| 2023-08-01 | $0.60 | $0.61 | $0.56 | $0.60 | $0.60 | 42,499 |
| 2023-07-31 | $0.63 | $0.65 | $0.60 | $0.62 | $0.62 | 23,102 |
| 2023-07-28 | $0.62 | $0.65 | $0.60 | $0.62 | $0.62 | 16,594 |
| 2023-07-27 | $0.64 | $0.64 | $0.60 | $0.61 | $0.61 | 7,425 |
| 2023-07-26 | $0.60 | $0.65 | $0.60 | $0.64 | $0.64 | 12,267 |
| 2023-07-25 | $0.63 | $0.65 | $0.62 | $0.65 | $0.65 | 9,875 |
| 2023-07-24 | $0.63 | $0.70 | $0.63 | $0.65 | $0.65 | 35,635 |
| 2023-07-21 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 38,145 |
| 2023-07-20 | $0.64 | $0.64 | $0.61 | $0.64 | $0.64 | 6,943 |
| 2023-07-19 | $0.61 | $0.67 | $0.60 | $0.60 | $0.60 | 39,199 |
| 2023-07-18 | $0.67 | $0.70 | $0.63 | $0.63 | $0.63 | 80,087 |
| 2023-07-17 | $0.68 | $0.72 | $0.65 | $0.68 | $0.68 | 46,149 |
| 2023-07-14 | $0.71 | $0.72 | $0.67 | $0.70 | $0.70 | 40,266 |
| 2023-07-13 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 28,222 |
| 2023-07-12 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 17,293 |
| 2023-07-11 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 10,242 |
| 2023-07-10 | $0.71 | $0.73 | $0.70 | $0.72 | $0.72 | 5,253 |
| 2023-07-07 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 6,304 |
| 2023-07-06 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 2,933 |
| 2023-07-05 | $0.71 | $0.73 | $0.69 | $0.69 | $0.69 | 11,663 |
| 2023-07-03 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 4,048 |
| 2023-06-30 | $0.72 | $0.76 | $0.70 | $0.73 | $0.73 | 29,705 |
| 2023-06-29 | $0.73 | $0.76 | $0.72 | $0.75 | $0.75 | 9,087 |
| 2023-06-28 | $0.72 | $0.75 | $0.72 | $0.73 | $0.73 | 17,895 |
| 2023-06-27 | $0.76 | $0.80 | $0.73 | $0.76 | $0.76 | 15,987 |
| 2023-06-26 | $0.79 | $0.79 | $0.74 | $0.76 | $0.76 | 9,457 |
| 2023-06-23 | $0.74 | $0.78 | $0.74 | $0.78 | $0.78 | 10,156 |
| 2023-06-22 | $0.76 | $0.79 | $0.73 | $0.78 | $0.78 | 15,329 |
| 2023-06-21 | $0.79 | $0.79 | $0.74 | $0.79 | $0.79 | 24,095 |
| 2023-06-20 | $0.78 | $0.79 | $0.73 | $0.79 | $0.79 | 26,084 |
| 2023-06-16 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 12,209 |
| 2023-06-15 | $0.80 | $0.80 | $0.73 | $0.78 | $0.78 | 37,619 |
| 2023-06-14 | $0.70 | $0.74 | $0.70 | $0.70 | $0.70 | 6,487 |
| 2023-06-13 | $0.74 | $0.74 | $0.70 | $0.71 | $0.71 | 21,418 |
| 2023-06-12 | $0.76 | $0.80 | $0.72 | $0.74 | $0.74 | 20,714 |
| 2023-06-09 | $0.72 | $0.74 | $0.70 | $0.74 | $0.74 | 5,067 |
| 2023-06-08 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 6,053 |
| 2023-06-07 | $0.71 | $0.74 | $0.70 | $0.70 | $0.70 | 15,545 |
| 2023-06-06 | $0.70 | $0.74 | $0.69 | $0.73 | $0.73 | 16,123 |
| 2023-06-05 | $0.69 | $0.74 | $0.69 | $0.69 | $0.69 | 29,628 |
| 2023-06-02 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 28,192 |
| 2023-06-01 | $0.66 | $0.69 | $0.65 | $0.69 | $0.69 | 22,281 |
| 2023-05-31 | $0.67 | $0.70 | $0.65 | $0.69 | $0.69 | 7,170 |
| 2023-05-30 | $0.72 | $0.72 | $0.67 | $0.70 | $0.70 | 14,442 |
| 2023-05-26 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 21,267 |
| 2023-05-25 | $0.72 | $0.73 | $0.68 | $0.73 | $0.73 | 14,557 |
| 2023-05-24 | $0.71 | $0.73 | $0.70 | $0.72 | $0.72 | 25,172 |
| 2023-05-23 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 9,886 |
| 2023-05-22 | $0.69 | $0.75 | $0.68 | $0.73 | $0.73 | 31,832 |
| 2023-05-19 | $0.65 | $0.75 | $0.65 | $0.72 | $0.72 | 41,005 |
| 2023-05-18 | $0.70 | $0.74 | $0.65 | $0.67 | $0.67 | 18,294 |
| 2023-05-17 | $0.75 | $0.75 | $0.69 | $0.70 | $0.70 | 46,963 |
| 2023-05-16 | $0.70 | $0.75 | $0.68 | $0.68 | $0.68 | 6,942 |
| 2023-05-15 | $0.66 | $0.80 | $0.66 | $0.73 | $0.73 | 30,203 |
| 2023-05-12 | $0.67 | $0.67 | $0.64 | $0.67 | $0.67 | 4,334 |
| 2023-05-11 | $0.63 | $0.67 | $0.63 | $0.67 | $0.67 | 5,151 |
| 2023-05-10 | $0.70 | $0.73 | $0.63 | $0.63 | $0.63 | 42,153 |
| 2023-05-09 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 64,926 |
| 2023-05-08 | $0.78 | $0.78 | $0.70 | $0.72 | $0.72 | 31,797 |
| 2023-05-05 | $0.72 | $0.76 | $0.70 | $0.76 | $0.76 | 31,089 |
| 2023-05-04 | $0.80 | $0.80 | $0.72 | $0.78 | $0.78 | 45,745 |
| 2023-05-03 | $0.82 | $0.82 | $0.74 | $0.77 | $0.77 | 107,932 |
| 2023-05-02 | $0.78 | $0.82 | $0.70 | $0.82 | $0.82 | 75,659 |
| 2023-05-01 | $0.77 | $0.86 | $0.73 | $0.81 | $0.81 | 268,037 |
| 2023-04-28 | $0.55 | $0.79 | $0.55 | $0.71 | $0.71 | 356,631 |
| 2023-04-27 | $0.56 | $0.62 | $0.48 | $0.55 | $0.55 | 127,378 |
| 2023-04-26 | $0.56 | $0.59 | $0.47 | $0.57 | $0.57 | 124,965 |
| 2023-04-25 | $0.53 | $0.60 | $0.40 | $0.52 | $0.52 | 73,467 |
| 2023-04-24 | $0.53 | $0.55 | $0.53 | $0.53 | $0.53 | 30,244 |
| 2023-04-21 | $0.56 | $0.56 | $0.53 | $0.55 | $0.55 | 4,587 |
| 2023-04-20 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 16,487 |
| 2023-04-19 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 4,141 |
| 2023-04-18 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 22,329 |
| 2023-04-17 | $0.64 | $0.64 | $0.56 | $0.58 | $0.58 | 5,673 |
| 2023-04-14 | $0.60 | $0.64 | $0.60 | $0.63 | $0.63 | 4,450 |
| 2023-04-13 | $0.61 | $0.66 | $0.61 | $0.64 | $0.64 | 19,003 |
| 2023-04-12 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 10,790 |
| 2023-04-11 | $0.59 | $0.66 | $0.53 | $0.65 | $0.65 | 49,559 |
| 2023-04-10 | $0.61 | $0.66 | $0.59 | $0.66 | $0.66 | 27,551 |
| 2023-04-06 | $0.63 | $0.66 | $0.61 | $0.66 | $0.66 | 21,989 |
| 2023-04-05 | $0.66 | $0.67 | $0.62 | $0.63 | $0.63 | 22,678 |
| 2023-04-04 | $0.66 | $0.70 | $0.65 | $0.66 | $0.66 | 13,099 |
| 2023-04-03 | $0.66 | $0.69 | $0.66 | $0.69 | $0.69 | 10,951 |
| 2023-03-31 | $0.67 | $0.69 | $0.65 | $0.69 | $0.69 | 4,077 |
| 2023-03-30 | $0.67 | $0.70 | $0.66 | $0.68 | $0.68 | 5,566 |
| 2023-03-29 | $0.70 | $0.70 | $0.66 | $0.69 | $0.69 | 24,366 |
| 2023-03-28 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 24,940 |
| 2023-03-27 | $0.63 | $0.70 | $0.63 | $0.66 | $0.66 | 11,223 |
| 2023-03-24 | $0.70 | $0.70 | $0.63 | $0.69 | $0.69 | 8,074 |
| 2023-03-23 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 13,529 |
| 2023-03-22 | $0.74 | $0.75 | $0.69 | $0.75 | $0.75 | 23,038 |
| 2023-03-21 | $0.66 | $0.74 | $0.66 | $0.72 | $0.72 | 40,284 |
| 2023-03-20 | $0.69 | $0.75 | $0.61 | $0.68 | $0.68 | 41,093 |
| 2023-03-17 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 12,963 |
| 2023-03-16 | $0.72 | $0.75 | $0.70 | $0.71 | $0.71 | 7,774 |
| 2023-03-15 | $0.72 | $0.75 | $0.69 | $0.75 | $0.75 | 44,718 |
| 2023-03-14 | $0.73 | $0.87 | $0.72 | $0.73 | $0.73 | 29,513 |
| 2023-03-13 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 13,326 |
| 2023-03-10 | $0.73 | $0.75 | $0.72 | $0.73 | $0.73 | 13,914 |
| 2023-03-09 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 17,010 |
| 2023-03-08 | $0.74 | $0.74 | $0.71 | $0.74 | $0.74 | 7,402 |
| 2023-03-07 | $0.66 | $0.74 | $0.66 | $0.74 | $0.74 | 28,828 |
| 2023-03-06 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 14,874 |
| 2023-03-03 | $0.69 | $0.69 | $0.64 | $0.69 | $0.69 | 41,585 |
| 2023-03-02 | $0.67 | $0.69 | $0.61 | $0.69 | $0.69 | 23,720 |
| 2023-03-01 | $0.68 | $0.71 | $0.68 | $0.69 | $0.69 | 25,275 |
| 2023-02-28 | $0.73 | $0.73 | $0.68 | $0.71 | $0.71 | 12,320 |
| 2023-02-27 | $0.72 | $0.75 | $0.67 | $0.72 | $0.72 | 24,188 |
| 2023-02-24 | $0.74 | $0.75 | $0.70 | $0.75 | $0.75 | 22,993 |
| 2023-02-23 | $0.80 | $0.84 | $0.70 | $0.75 | $0.75 | 39,898 |
| 2023-02-22 | $0.79 | $0.81 | $0.76 | $0.80 | $0.80 | 18,495 |
| 2023-02-21 | $0.84 | $0.84 | $0.79 | $0.81 | $0.81 | 21,850 |
| 2023-02-17 | $0.85 | $0.85 | $0.80 | $0.84 | $0.84 | 10,561 |
| 2023-02-16 | $0.86 | $0.86 | $0.80 | $0.84 | $0.84 | 9,742 |
| 2023-02-15 | $0.85 | $0.85 | $0.80 | $0.84 | $0.84 | 16,628 |
| 2023-02-14 | $0.83 | $0.90 | $0.80 | $0.84 | $0.84 | 60,989 |
| 2023-02-13 | $0.85 | $0.88 | $0.84 | $0.88 | $0.88 | 12,765 |
| 2023-02-10 | $0.88 | $0.88 | $0.81 | $0.88 | $0.88 | 24,450 |
| 2023-02-09 | $0.88 | $0.89 | $0.83 | $0.85 | $0.85 | 47,547 |
| 2023-02-08 | $0.87 | $0.91 | $0.85 | $0.89 | $0.89 | 29,966 |
| 2023-02-07 | $0.89 | $0.93 | $0.84 | $0.91 | $0.91 | 57,446 |
| 2023-02-06 | $0.96 | $0.97 | $0.90 | $0.93 | $0.93 | 24,510 |
| 2023-02-03 | $0.87 | $0.98 | $0.87 | $0.97 | $0.97 | 40,275 |
| 2023-02-02 | $0.94 | $1.00 | $0.85 | $0.94 | $0.94 | 824,306 |
| 2023-02-01 | $0.86 | $0.93 | $0.85 | $0.89 | $0.89 | 158,635 |
| 2023-01-31 | $0.85 | $0.86 | $0.75 | $0.82 | $0.82 | 94,115 |
| 2023-01-30 | $0.87 | $0.93 | $0.80 | $0.86 | $0.86 | 32,475 |
| 2023-01-27 | $0.90 | $0.95 | $0.88 | $0.91 | $0.91 | 32,549 |
| 2023-01-26 | $0.86 | $0.92 | $0.86 | $0.92 | $0.92 | 9,164 |
| 2023-01-25 | $0.88 | $0.95 | $0.85 | $0.90 | $0.90 | 30,157 |
| 2023-01-24 | $0.92 | $0.97 | $0.86 | $0.91 | $0.91 | 105,120 |
| 2023-01-23 | $0.91 | $0.97 | $0.91 | $0.92 | $0.92 | 24,843 |
| 2023-01-20 | $0.96 | $0.97 | $0.91 | $0.91 | $0.91 | 59,511 |
| 2023-01-19 | $1.01 | $1.03 | $0.96 | $0.97 | $0.97 | 41,858 |
| 2023-01-18 | $1.08 | $1.10 | $1.01 | $1.01 | $1.01 | 63,856 |
| 2023-01-17 | $1.05 | $1.06 | $1.01 | $1.05 | $1.05 | 37,190 |
| 2023-01-13 | $1.15 | $1.34 | $1.00 | $1.03 | $1.03 | 632,929 |
| 2023-01-12 | $0.86 | $1.17 | $0.85 | $1.10 | $1.10 | 389,187 |
| 2023-01-11 | $0.76 | $0.88 | $0.73 | $0.83 | $0.83 | 183,149 |
| 2023-01-10 | $0.65 | $0.73 | $0.65 | $0.73 | $0.73 | 279,650 |
| 2023-01-09 | $0.57 | $0.65 | $0.57 | $0.65 | $0.65 | 54,534 |
| 2023-01-06 | $0.52 | $0.65 | $0.51 | $0.59 | $0.59 | 95,086 |
| 2023-01-05 | $0.55 | $0.56 | $0.50 | $0.53 | $0.53 | 46,500 |
| 2023-01-04 | $0.46 | $0.65 | $0.46 | $0.52 | $0.52 | 242,922 |
| 2023-01-03 | $0.40 | $0.45 | $0.40 | $0.42 | $0.42 | 25,281 |
| 2022-12-30 | $0.41 | $0.42 | $0.29 | $0.41 | $0.41 | 267,382 |
| 2022-12-29 | $0.43 | $0.46 | $0.40 | $0.41 | $0.41 | 150,365 |
| 2022-12-28 | $0.51 | $0.51 | $0.41 | $0.45 | $0.45 | 117,074 |
| 2022-12-27 | $0.51 | $0.52 | $0.48 | $0.51 | $0.51 | 128,685 |
| 2022-12-23 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 34,980 |
| 2022-12-22 | $0.55 | $0.56 | $0.50 | $0.51 | $0.51 | 70,283 |
| 2022-12-21 | $0.55 | $0.59 | $0.55 | $0.55 | $0.55 | 60,254 |
| 2022-12-20 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 13,398 |
| 2022-12-19 | $0.61 | $0.62 | $0.56 | $0.58 | $0.58 | 74,467 |
| 2022-12-16 | $0.59 | $0.61 | $0.59 | $0.61 | $0.61 | 20,718 |
| 2022-12-15 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 102,418 |
| 2022-12-14 | $0.61 | $0.63 | $0.59 | $0.59 | $0.59 | 62,958 |
| 2022-12-13 | $0.61 | $0.62 | $0.57 | $0.59 | $0.59 | 115,499 |
| 2022-12-12 | $0.63 | $0.63 | $0.58 | $0.60 | $0.60 | 64,335 |
| 2022-12-09 | $0.61 | $0.63 | $0.59 | $0.63 | $0.63 | 11,761 |
| 2022-12-08 | $0.60 | $0.62 | $0.59 | $0.62 | $0.62 | 27,228 |
| 2022-12-07 | $0.60 | $0.65 | $0.59 | $0.61 | $0.61 | 11,084 |
| 2022-12-06 | $0.61 | $0.67 | $0.60 | $0.60 | $0.60 | 36,713 |
| 2022-12-05 | $0.60 | $0.65 | $0.59 | $0.61 | $0.61 | 29,953 |
| 2022-12-02 | $0.63 | $0.67 | $0.56 | $0.63 | $0.63 | 71,698 |
| 2022-12-01 | $0.64 | $0.67 | $0.64 | $0.65 | $0.65 | 23,196 |
| 2022-11-30 | $0.66 | $0.67 | $0.60 | $0.67 | $0.67 | 129,375 |
| 2022-11-29 | $0.64 | $0.67 | $0.60 | $0.66 | $0.66 | 77,722 |
| 2022-11-28 | $0.68 | $0.68 | $0.63 | $0.65 | $0.65 | 8,980 |
| 2022-11-25 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 1,672 |
| 2022-11-23 | $0.63 | $0.68 | $0.62 | $0.63 | $0.63 | 58,353 |
| 2022-11-22 | $0.60 | $0.64 | $0.60 | $0.64 | $0.64 | 25,691 |
| 2022-11-21 | $0.60 | $0.64 | $0.60 | $0.63 | $0.63 | 35,967 |
| 2022-11-18 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 24,635 |
| 2022-11-17 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 35,913 |
| 2022-11-16 | $0.63 | $0.64 | $0.56 | $0.60 | $0.60 | 67,769 |
| 2022-11-15 | $0.63 | $0.66 | $0.63 | $0.65 | $0.65 | 58,258 |
| 2022-11-14 | $0.63 | $0.71 | $0.63 | $0.63 | $0.63 | 19,311 |
| 2022-11-11 | $0.59 | $0.63 | $0.59 | $0.62 | $0.62 | 7,443 |
| 2022-11-10 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 79,810 |
| 2022-11-09 | $0.64 | $0.67 | $0.56 | $0.56 | $0.56 | 82,130 |
| 2022-11-08 | $0.67 | $0.67 | $0.63 | $0.63 | $0.63 | 20,147 |
| 2022-11-07 | $0.68 | $0.68 | $0.63 | $0.67 | $0.67 | 24,920 |
| 2022-11-04 | $0.69 | $0.74 | $0.61 | $0.72 | $0.72 | 132,793 |
| 2022-11-03 | $0.69 | $0.70 | $0.63 | $0.69 | $0.69 | 153,610 |
| 2022-11-02 | $0.71 | $0.72 | $0.67 | $0.67 | $0.67 | 8,713 |
| 2022-11-01 | $0.66 | $0.71 | $0.66 | $0.70 | $0.70 | 27,901 |
| 2022-10-31 | $0.63 | $0.68 | $0.63 | $0.68 | $0.68 | 24,365 |
| 2022-10-28 | $0.63 | $0.67 | $0.63 | $0.66 | $0.66 | 12,074 |
| 2022-10-27 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 37,066 |
| 2022-10-26 | $0.62 | $0.66 | $0.62 | $0.66 | $0.66 | 4,031 |
| 2022-10-25 | $0.61 | $0.67 | $0.61 | $0.62 | $0.62 | 73,684 |
| 2022-10-24 | $0.60 | $0.61 | $0.54 | $0.59 | $0.59 | 28,655 |
| 2022-10-21 | $0.64 | $0.67 | $0.60 | $0.62 | $0.62 | 74,289 |
| 2022-10-20 | $0.60 | $0.66 | $0.60 | $0.61 | $0.61 | 51,587 |
| 2022-10-19 | $0.66 | $0.66 | $0.61 | $0.61 | $0.61 | 30,477 |
| 2022-10-18 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 12,528 |
| 2022-10-17 | $0.66 | $0.71 | $0.65 | $0.65 | $0.65 | 37,556 |
| 2022-10-14 | $0.67 | $0.71 | $0.67 | $0.68 | $0.68 | 16,369 |
| 2022-10-13 | $0.68 | $0.69 | $0.66 | $0.69 | $0.69 | 20,428 |
| 2022-10-12 | $0.69 | $0.70 | $0.66 | $0.67 | $0.67 | 30,417 |
| 2022-10-11 | $0.66 | $0.72 | $0.66 | $0.72 | $0.72 | 36,338 |
| 2022-10-10 | $0.74 | $0.74 | $0.68 | $0.70 | $0.70 | 64,704 |
| 2022-10-07 | $0.78 | $0.78 | $0.74 | $0.74 | $0.74 | 22,871 |
| 2022-10-06 | $0.80 | $0.80 | $0.73 | $0.75 | $0.75 | 16,491 |
| 2022-10-05 | $0.82 | $0.82 | $0.73 | $0.81 | $0.81 | 43,394 |
| 2022-10-04 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 17,691 |
| 2022-10-03 | $0.82 | $0.84 | $0.80 | $0.84 | $0.84 | 33,567 |
| 2022-09-30 | $0.86 | $0.86 | $0.81 | $0.84 | $0.84 | 11,132 |
| 2022-09-29 | $0.87 | $0.87 | $0.84 | $0.87 | $0.87 | 7,334 |
| 2022-09-28 | $0.81 | $0.87 | $0.81 | $0.86 | $0.86 | 34,824 |
| 2022-09-27 | $0.80 | $0.83 | $0.80 | $0.81 | $0.81 | 20,971 |
| 2022-09-26 | $0.85 | $0.88 | $0.82 | $0.83 | $0.83 | 13,943 |
| 2022-09-23 | $0.85 | $0.86 | $0.81 | $0.83 | $0.83 | 20,936 |
| 2022-09-22 | $0.91 | $0.91 | $0.86 | $0.89 | $0.89 | 26,975 |
| 2022-09-21 | $0.89 | $0.95 | $0.87 | $0.88 | $0.88 | 17,586 |
| 2022-09-20 | $0.90 | $0.96 | $0.87 | $0.88 | $0.88 | 67,654 |
| 2022-09-19 | $0.92 | $0.93 | $0.88 | $0.90 | $0.90 | 34,473 |
| 2022-09-16 | $0.94 | $0.94 | $0.90 | $0.92 | $0.92 | 37,907 |
| 2022-09-15 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 8,566 |
| 2022-09-14 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 5,675 |
| 2022-09-13 | $1.04 | $1.04 | $0.94 | $0.97 | $0.97 | 137,005 |
| 2022-09-12 | $0.97 | $1.03 | $0.93 | $1.03 | $1.03 | 147,736 |
| 2022-09-09 | $0.94 | $0.98 | $0.93 | $0.97 | $0.97 | 28,152 |
| 2022-09-08 | $0.97 | $0.97 | $0.92 | $0.96 | $0.96 | 15,317 |
| 2022-09-07 | $0.92 | $0.97 | $0.90 | $0.91 | $0.91 | 18,832 |
| 2022-09-06 | $0.94 | $0.99 | $0.90 | $0.95 | $0.95 | 52,333 |
| 2022-09-02 | $0.95 | $0.98 | $0.91 | $0.95 | $0.95 | 91,317 |
| 2022-09-01 | $1.00 | $1.04 | $0.91 | $0.95 | $0.95 | 109,840 |
| 2022-08-31 | $1.03 | $1.07 | $0.95 | $1.00 | $1.00 | 56,637 |
| 2022-08-30 | $1.03 | $1.05 | $1.00 | $1.01 | $1.01 | 59,679 |
| 2022-08-29 | $1.04 | $1.06 | $0.98 | $1.04 | $1.04 | 164,028 |
| 2022-08-26 | $1.04 | $1.07 | $1.00 | $1.00 | $1.00 | 66,559 |
| 2022-08-25 | $1.06 | $1.10 | $1.02 | $1.03 | $1.03 | 48,837 |
| 2022-08-24 | $1.06 | $1.13 | $1.04 | $1.06 | $1.06 | 269,217 |
| 2022-08-23 | $1.06 | $1.06 | $1.02 | $1.05 | $1.05 | 46,003 |
| 2022-08-22 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 23,119 |
| 2022-08-19 | $1.09 | $1.09 | $1.03 | $1.03 | $1.03 | 39,125 |
| 2022-08-18 | $1.10 | $1.10 | $1.04 | $1.07 | $1.07 | 101,790 |
| 2022-08-17 | $1.12 | $1.13 | $1.06 | $1.06 | $1.06 | 101,938 |
| 2022-08-16 | $1.12 | $1.13 | $1.08 | $1.11 | $1.11 | 48,530 |
| 2022-08-15 | $1.09 | $1.14 | $1.08 | $1.10 | $1.10 | 104,313 |
| 2022-08-12 | $1.11 | $1.14 | $1.07 | $1.12 | $1.12 | 161,006 |
| 2022-08-11 | $1.22 | $1.25 | $1.11 | $1.13 | $1.13 | 206,103 |
| 2022-08-10 | $1.13 | $1.27 | $1.11 | $1.23 | $1.23 | 599,349 |
| 2022-08-09 | $1.59 | $1.68 | $1.12 | $1.18 | $1.18 | 19,612,356 |
| 2022-08-08 | $1.25 | $1.27 | $1.23 | $1.25 | $1.25 | 10,404 |
| 2022-08-05 | $1.22 | $1.27 | $1.20 | $1.25 | $1.25 | 21,274 |
| 2022-08-04 | $1.23 | $1.28 | $1.22 | $1.25 | $1.25 | 34,522 |
| 2022-08-03 | $1.25 | $1.28 | $1.19 | $1.25 | $1.25 | 43,224 |
| 2022-08-02 | $1.18 | $1.25 | $1.15 | $1.24 | $1.24 | 68,229 |
| 2022-08-01 | $1.20 | $1.22 | $1.15 | $1.16 | $1.16 | 26,993 |
| 2022-07-29 | $1.16 | $1.23 | $1.16 | $1.21 | $1.21 | 35,866 |
| 2022-07-28 | $1.15 | $1.20 | $1.13 | $1.17 | $1.17 | 19,990 |
| 2022-07-27 | $1.18 | $1.21 | $1.15 | $1.17 | $1.17 | 18,182 |
| 2022-07-26 | $1.21 | $1.22 | $1.15 | $1.16 | $1.16 | 24,582 |
| 2022-07-25 | $1.19 | $1.23 | $1.19 | $1.22 | $1.22 | 16,586 |
| 2022-07-22 | $1.21 | $1.24 | $1.19 | $1.19 | $1.19 | 9,812 |
| 2022-07-21 | $1.17 | $1.23 | $1.17 | $1.19 | $1.19 | 23,068 |
| 2022-07-20 | $1.19 | $1.27 | $1.16 | $1.21 | $1.21 | 86,767 |
| 2022-07-19 | $1.13 | $1.20 | $1.12 | $1.20 | $1.20 | 61,062 |
| 2022-07-18 | $1.10 | $1.18 | $1.10 | $1.12 | $1.12 | 90,755 |
| 2022-07-15 | $1.06 | $1.15 | $1.05 | $1.15 | $1.15 | 160,354 |
| 2022-07-14 | $1.01 | $1.05 | $0.97 | $1.05 | $1.05 | 50,070 |
| 2022-07-13 | $1.03 | $1.05 | $0.96 | $1.03 | $1.03 | 49,472 |
| 2022-07-12 | $1.03 | $1.03 | $0.99 | $1.03 | $1.03 | 15,069 |
| 2022-07-11 | $0.96 | $1.03 | $0.96 | $1.03 | $1.03 | 20,997 |
| 2022-07-08 | $0.95 | $1.00 | $0.94 | $1.00 | $1.00 | 20,212 |
| 2022-07-07 | $1.00 | $1.01 | $0.94 | $0.98 | $0.98 | 36,944 |
| 2022-07-06 | $0.97 | $0.99 | $0.94 | $0.98 | $0.98 | 84,161 |
| 2022-07-05 | $0.93 | $1.05 | $0.93 | $1.00 | $1.00 | 34,445 |
| 2022-07-01 | $1.02 | $1.05 | $0.93 | $0.95 | $0.95 | 113,409 |
| 2022-06-30 | $1.04 | $1.04 | $1.01 | $1.03 | $1.03 | 20,138 |
| 2022-06-29 | $1.05 | $1.12 | $1.04 | $1.04 | $1.04 | 20,978 |
| 2022-06-28 | $1.15 | $1.15 | $1.05 | $1.05 | $1.05 | 82,033 |
| 2022-06-27 | $1.15 | $1.16 | $1.11 | $1.14 | $1.14 | 28,863 |
| 2022-06-24 | $1.12 | $1.15 | $1.09 | $1.09 | $1.09 | 54,647 |
| 2022-06-23 | $1.15 | $1.16 | $1.10 | $1.10 | $1.10 | 28,665 |
| 2022-06-22 | $1.11 | $1.15 | $1.11 | $1.13 | $1.13 | 16,277 |
| 2022-06-21 | $1.14 | $1.17 | $1.12 | $1.12 | $1.12 | 44,616 |
| 2022-06-17 | $1.12 | $1.15 | $1.11 | $1.13 | $1.13 | 13,730 |
| 2022-06-16 | $1.18 | $1.18 | $1.11 | $1.12 | $1.12 | 60,207 |
| 2022-06-15 | $1.21 | $1.24 | $1.16 | $1.18 | $1.18 | 37,390 |
| 2022-06-14 | $1.19 | $1.25 | $1.16 | $1.23 | $1.23 | 34,915 |
| 2022-06-13 | $1.28 | $1.30 | $1.20 | $1.20 | $1.20 | 46,709 |
| 2022-06-10 | $1.35 | $1.38 | $1.30 | $1.31 | $1.31 | 53,437 |
| 2022-06-09 | $1.38 | $1.43 | $1.37 | $1.40 | $1.40 | 69,920 |
| 2022-06-08 | $1.41 | $1.42 | $1.37 | $1.41 | $1.41 | 60,015 |
| 2022-06-07 | $1.38 | $1.43 | $1.38 | $1.39 | $1.39 | 36,578 |
| 2022-06-06 | $1.40 | $1.45 | $1.38 | $1.44 | $1.44 | 73,078 |
| 2022-06-03 | $1.36 | $1.45 | $1.36 | $1.40 | $1.40 | 68,100 |
| 2022-06-02 | $1.39 | $1.43 | $1.31 | $1.40 | $1.40 | 77,268 |
| 2022-06-01 | $1.29 | $1.40 | $1.15 | $1.34 | $1.34 | 270,431 |
| 2022-05-31 | $1.31 | $1.77 | $1.28 | $1.34 | $1.34 | 3,273,818 |
| 2022-05-27 | $1.26 | $1.31 | $1.25 | $1.30 | $1.30 | 123,003 |
| 2022-05-26 | $1.27 | $1.27 | $1.19 | $1.23 | $1.23 | 65,874 |
| 2022-05-25 | $1.22 | $1.30 | $1.18 | $1.23 | $1.23 | 65,252 |
| 2022-05-24 | $1.23 | $1.31 | $1.23 | $1.25 | $1.25 | 121,287 |
| 2022-05-23 | $1.10 | $1.26 | $1.04 | $1.25 | $1.25 | 212,823 |
| 2022-05-20 | $1.08 | $1.11 | $1.07 | $1.10 | $1.10 | 28,371 |
| 2022-05-19 | $1.02 | $1.07 | $1.02 | $1.07 | $1.07 | 57,211 |
| 2022-05-18 | $0.93 | $1.03 | $0.93 | $1.01 | $1.01 | 71,436 |
| 2022-05-17 | $0.91 | $0.97 | $0.91 | $0.97 | $0.97 | 43,050 |
| 2022-05-16 | $0.89 | $1.03 | $0.89 | $0.94 | $0.94 | 66,168 |
| 2022-05-13 | $0.87 | $0.94 | $0.87 | $0.92 | $0.92 | 56,978 |
| 2022-05-12 | $0.90 | $0.95 | $0.85 | $0.89 | $0.89 | 63,217 |
| 2022-05-11 | $0.97 | $1.01 | $0.90 | $0.96 | $0.96 | 56,169 |
| 2022-05-10 | $1.01 | $1.03 | $0.95 | $0.99 | $0.99 | 64,177 |
| 2022-05-09 | $1.04 | $1.05 | $0.96 | $0.98 | $0.98 | 106,787 |
| 2022-05-06 | $1.06 | $1.11 | $1.00 | $1.09 | $1.09 | 195,111 |
| 2022-05-05 | $1.10 | $1.16 | $0.98 | $1.03 | $1.03 | 105,761 |
| 2022-05-04 | $1.05 | $1.17 | $1.05 | $1.13 | $1.13 | 174,277 |
| 2022-05-03 | $1.05 | $1.08 | $1.05 | $1.05 | $1.05 | 76,382 |
| 2022-05-02 | $1.02 | $1.08 | $1.02 | $1.07 | $1.07 | 115,013 |
| 2022-04-29 | $1.02 | $1.09 | $1.02 | $1.04 | $1.04 | 24,227 |
| 2022-04-28 | $1.07 | $1.08 | $1.01 | $1.04 | $1.04 | 60,000 |
| 2022-04-27 | $1.02 | $1.07 | $1.01 | $1.06 | $1.06 | 87,853 |
| 2022-04-26 | $1.04 | $1.08 | $1.01 | $1.01 | $1.01 | 38,382 |
| 2022-04-25 | $1.03 | $1.10 | $1.03 | $1.06 | $1.06 | 35,569 |
| 2022-04-22 | $1.08 | $1.12 | $1.04 | $1.06 | $1.06 | 85,527 |
| 2022-04-21 | $1.09 | $1.12 | $1.06 | $1.06 | $1.06 | 40,732 |
| 2022-04-20 | $1.09 | $1.11 | $1.06 | $1.10 | $1.10 | 79,913 |
| 2022-04-19 | $1.08 | $1.11 | $1.07 | $1.07 | $1.07 | 131,080 |
| 2022-04-18 | $1.13 | $1.13 | $1.08 | $1.10 | $1.10 | 91,564 |
| 2022-04-14 | $1.13 | $1.18 | $1.10 | $1.11 | $1.11 | 27,152 |
| 2022-04-13 | $1.12 | $1.16 | $1.11 | $1.14 | $1.14 | 59,690 |
| 2022-04-12 | $1.11 | $1.15 | $1.09 | $1.10 | $1.10 | 66,398 |
| 2022-04-11 | $1.12 | $1.14 | $1.10 | $1.11 | $1.11 | 126,307 |
| 2022-04-08 | $1.17 | $1.19 | $1.13 | $1.14 | $1.14 | 157,572 |
| 2022-04-07 | $1.24 | $1.29 | $1.19 | $1.19 | $1.19 | 96,969 |
| 2022-04-06 | $1.35 | $1.35 | $1.23 | $1.27 | $1.27 | 159,053 |
| 2022-04-05 | $1.45 | $1.45 | $1.29 | $1.31 | $1.31 | 335,107 |
| 2022-04-04 | $1.40 | $1.52 | $1.33 | $1.47 | $1.47 | 438,959 |
| 2022-04-01 | $1.33 | $1.49 | $1.30 | $1.42 | $1.42 | 232,264 |
| 2022-03-31 | $1.44 | $1.48 | $1.33 | $1.33 | $1.33 | 215,443 |
| 2022-03-30 | $1.35 | $1.48 | $1.32 | $1.46 | $1.46 | 221,647 |
| 2022-03-29 | $1.27 | $1.37 | $1.27 | $1.30 | $1.30 | 142,266 |
| 2022-03-28 | $1.34 | $1.34 | $1.20 | $1.29 | $1.29 | 165,410 |
| 2022-03-25 | $1.25 | $1.31 | $1.22 | $1.25 | $1.25 | 101,872 |
| 2022-03-24 | $1.19 | $1.30 | $1.18 | $1.24 | $1.24 | 247,180 |
| 2022-03-23 | $1.32 | $1.32 | $1.01 | $1.20 | $1.20 | 320,480 |
| 2022-03-22 | $1.10 | $1.29 | $1.10 | $1.28 | $1.28 | 216,762 |
| 2022-03-21 | $1.21 | $1.21 | $1.14 | $1.14 | $1.14 | 70,549 |
| 2022-03-18 | $1.17 | $1.22 | $1.13 | $1.20 | $1.20 | 106,575 |
| 2022-03-17 | $1.07 | $1.18 | $1.07 | $1.13 | $1.13 | 128,661 |
| 2022-03-16 | $1.05 | $1.12 | $1.04 | $1.10 | $1.10 | 171,503 |
| 2022-03-15 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 63,065 |
| 2022-03-14 | $1.07 | $1.07 | $0.98 | $1.01 | $1.01 | 180,905 |
| 2022-03-11 | $1.07 | $1.12 | $1.02 | $1.04 | $1.04 | 198,012 |
| 2022-03-10 | $1.10 | $1.12 | $1.05 | $1.07 | $1.07 | 145,269 |
| 2022-03-09 | $1.15 | $1.15 | $1.11 | $1.12 | $1.12 | 55,024 |
| 2022-03-08 | $1.23 | $1.37 | $1.10 | $1.11 | $1.11 | 725,278 |
| 2022-03-07 | $1.32 | $1.33 | $1.23 | $1.23 | $1.23 | 126,590 |
| 2022-03-04 | $1.40 | $1.42 | $1.33 | $1.34 | $1.34 | 61,398 |
| 2022-03-03 | $1.39 | $1.45 | $1.34 | $1.45 | $1.45 | 43,722 |
| 2022-03-02 | $1.31 | $1.38 | $1.28 | $1.38 | $1.38 | 47,229 |
| 2022-03-01 | $1.34 | $1.34 | $1.29 | $1.30 | $1.30 | 34,645 |
| 2022-02-28 | $1.29 | $1.35 | $1.29 | $1.34 | $1.34 | 43,682 |
| 2022-02-25 | $1.30 | $1.32 | $1.26 | $1.32 | $1.32 | 73,868 |
| 2022-02-24 | $1.30 | $1.36 | $1.25 | $1.31 | $1.31 | 63,398 |
| 2022-02-23 | $1.38 | $1.40 | $1.35 | $1.36 | $1.36 | 86,670 |
| 2022-02-22 | $1.40 | $1.42 | $1.36 | $1.38 | $1.38 | 92,570 |
| 2022-02-18 | $1.50 | $1.50 | $1.41 | $1.42 | $1.42 | 52,873 |
| 2022-02-17 | $1.51 | $1.53 | $1.46 | $1.46 | $1.46 | 77,728 |
| 2022-02-16 | $1.43 | $1.53 | $1.43 | $1.51 | $1.51 | 66,859 |
| 2022-02-15 | $1.45 | $1.53 | $1.44 | $1.46 | $1.46 | 108,769 |
| 2022-02-14 | $1.52 | $1.55 | $1.43 | $1.45 | $1.45 | 109,707 |
| 2022-02-11 | $1.56 | $1.60 | $1.45 | $1.48 | $1.48 | 78,260 |
| 2022-02-10 | $1.51 | $1.63 | $1.47 | $1.55 | $1.55 | 127,273 |
| 2022-02-09 | $1.55 | $1.60 | $1.53 | $1.56 | $1.56 | 121,742 |
| 2022-02-08 | $1.49 | $1.58 | $1.47 | $1.55 | $1.55 | 237,774 |
| 2022-02-07 | $1.50 | $1.51 | $1.41 | $1.44 | $1.44 | 111,451 |
| 2022-02-04 | $1.39 | $1.52 | $1.36 | $1.46 | $1.46 | 264,304 |
| 2022-02-03 | $1.36 | $1.39 | $1.36 | $1.38 | $1.38 | 57,734 |
| 2022-02-02 | $1.44 | $1.44 | $1.35 | $1.39 | $1.39 | 58,239 |
| 2022-02-01 | $1.39 | $1.48 | $1.33 | $1.44 | $1.44 | 103,453 |
| 2022-01-31 | $1.31 | $1.40 | $1.25 | $1.38 | $1.38 | 116,484 |
| 2022-01-28 | $1.30 | $1.34 | $1.24 | $1.29 | $1.29 | 243,630 |
| 2022-01-27 | $1.42 | $1.45 | $1.28 | $1.30 | $1.30 | 167,970 |
| 2022-01-26 | $1.34 | $1.69 | $1.33 | $1.41 | $1.41 | 622,499 |
| 2022-01-25 | $1.32 | $1.34 | $1.29 | $1.32 | $1.32 | 67,232 |
| 2022-01-24 | $1.41 | $1.42 | $1.25 | $1.33 | $1.33 | 280,987 |
| 2022-01-21 | $1.50 | $1.51 | $1.40 | $1.42 | $1.42 | 143,281 |
| 2022-01-20 | $1.46 | $1.59 | $1.45 | $1.51 | $1.51 | 174,758 |
| 2022-01-19 | $1.51 | $1.53 | $1.40 | $1.45 | $1.45 | 253,278 |
| 2022-01-18 | $1.50 | $1.58 | $1.40 | $1.50 | $1.50 | 260,404 |
| 2022-01-14 | $1.69 | $1.78 | $1.52 | $1.53 | $1.53 | 938,325 |
| 2022-01-13 | $1.38 | $1.77 | $1.37 | $1.71 | $1.71 | 2,385,788 |
| 2022-01-12 | $1.41 | $1.48 | $1.39 | $1.45 | $1.45 | 188,507 |
| 2022-01-11 | $1.34 | $1.44 | $1.33 | $1.39 | $1.39 | 140,228 |
| 2022-01-10 | $1.36 | $1.36 | $1.28 | $1.34 | $1.34 | 126,875 |
| 2022-01-07 | $1.31 | $1.45 | $1.30 | $1.36 | $1.36 | 286,908 |
| 2022-01-06 | $1.30 | $1.35 | $1.22 | $1.30 | $1.30 | 189,750 |
| 2022-01-05 | $1.35 | $1.37 | $1.25 | $1.26 | $1.26 | 147,223 |
| 2022-01-04 | $1.37 | $1.40 | $1.32 | $1.33 | $1.33 | 69,138 |
| 2022-01-03 | $1.36 | $1.41 | $1.32 | $1.39 | $1.39 | 231,363 |
| 2021-12-31 | $1.33 | $1.39 | $1.32 | $1.39 | $1.39 | 186,938 |
| 2021-12-30 | $1.31 | $1.37 | $1.30 | $1.33 | $1.33 | 535,279 |
| 2021-12-29 | $1.37 | $1.39 | $1.31 | $1.32 | $1.32 | 675,386 |
| 2021-12-28 | $1.42 | $1.42 | $1.36 | $1.39 | $1.39 | 144,141 |
| 2021-12-27 | $1.41 | $1.49 | $1.38 | $1.39 | $1.39 | 531,901 |
| 2021-12-23 | $1.43 | $1.47 | $1.40 | $1.42 | $1.42 | 219,321 |
| 2021-12-22 | $1.47 | $1.50 | $1.40 | $1.44 | $1.44 | 316,080 |
| 2021-12-21 | $1.39 | $1.55 | $1.39 | $1.48 | $1.48 | 368,463 |
| 2021-12-20 | $1.48 | $1.49 | $1.36 | $1.38 | $1.38 | 226,480 |
| 2021-12-17 | $1.42 | $1.53 | $1.40 | $1.45 | $1.45 | 369,295 |
| 2021-12-16 | $1.55 | $1.58 | $1.42 | $1.42 | $1.42 | 168,340 |
| 2021-12-15 | $1.43 | $1.54 | $1.36 | $1.52 | $1.52 | 381,437 |
| 2021-12-14 | $1.49 | $1.55 | $1.40 | $1.40 | $1.40 | 212,423 |
| 2021-12-13 | $1.58 | $1.59 | $1.45 | $1.49 | $1.49 | 244,583 |
| 2021-12-10 | $1.61 | $1.65 | $1.50 | $1.51 | $1.51 | 265,250 |
| 2021-12-09 | $1.68 | $1.69 | $1.56 | $1.61 | $1.61 | 239,760 |
| 2021-12-08 | $1.79 | $1.83 | $1.65 | $1.68 | $1.68 | 499,669 |
| 2021-12-07 | $1.75 | $1.86 | $1.72 | $1.78 | $1.78 | 312,947 |
| 2021-12-06 | $1.72 | $1.75 | $1.62 | $1.69 | $1.69 | 332,653 |
| 2021-12-03 | $1.88 | $1.92 | $1.67 | $1.71 | $1.71 | 559,284 |
| 2021-12-02 | $1.76 | $1.89 | $1.75 | $1.87 | $1.87 | 459,405 |
| 2021-12-01 | $2.08 | $2.10 | $1.77 | $1.78 | $1.78 | 646,424 |
| 2021-11-30 | $2.35 | $2.39 | $1.91 | $2.07 | $2.07 | 1,475,711 |
| 2021-11-29 | $2.29 | $2.55 | $2.18 | $2.41 | $2.41 | 2,280,907 |
| 2021-11-26 | $2.10 | $2.20 | $2.03 | $2.20 | $2.20 | 228,295 |
| 2021-11-24 | $2.08 | $2.25 | $2.01 | $2.20 | $2.20 | 416,208 |
| 2021-11-23 | $2.17 | $2.19 | $2.01 | $2.08 | $2.08 | 314,091 |
| 2021-11-22 | $2.48 | $2.56 | $2.07 | $2.14 | $2.14 | 1,627,591 |
| 2021-11-19 | $2.44 | $2.51 | $2.40 | $2.42 | $2.42 | 269,631 |
| 2021-11-18 | $2.71 | $2.73 | $2.45 | $2.49 | $2.49 | 391,718 |
| 2021-11-17 | $2.61 | $2.68 | $2.51 | $2.66 | $2.66 | 588,924 |
| 2021-11-16 | $2.86 | $2.87 | $2.59 | $2.60 | $2.60 | 743,821 |
| 2021-11-15 | $2.96 | $3.05 | $2.70 | $2.93 | $2.93 | 1,997,030 |
| 2021-11-12 | $2.74 | $3.12 | $2.71 | $2.93 | $2.93 | 1,903,459 |
| 2021-11-11 | $2.76 | $2.79 | $2.68 | $2.74 | $2.74 | 96,275 |
| 2021-11-10 | $2.79 | $2.81 | $2.65 | $2.73 | $2.73 | 271,397 |
| 2021-11-09 | $2.81 | $2.85 | $2.72 | $2.81 | $2.81 | 166,065 |
| 2021-11-08 | $2.87 | $2.92 | $2.71 | $2.83 | $2.83 | 476,255 |
| 2021-11-05 | $2.93 | $2.95 | $2.83 | $2.87 | $2.87 | 154,908 |
| 2021-11-04 | $2.92 | $3.00 | $2.83 | $2.93 | $2.93 | 352,652 |
| 2021-11-03 | $2.82 | $2.94 | $2.74 | $2.86 | $2.86 | 271,493 |
| 2021-11-02 | $3.05 | $3.09 | $2.72 | $2.83 | $2.83 | 777,309 |
| 2021-11-01 | $2.75 | $3.14 | $2.71 | $3.07 | $3.07 | 1,424,107 |
| 2021-10-29 | $2.62 | $2.88 | $2.47 | $2.75 | $2.75 | 991,646 |
| 2021-10-28 | $2.73 | $2.73 | $2.53 | $2.65 | $2.65 | 770,801 |
| 2021-10-27 | $2.65 | $2.80 | $2.56 | $2.61 | $2.61 | 447,015 |
| 2021-10-26 | $2.75 | $2.80 | $2.52 | $2.62 | $2.62 | 1,256,913 |
| 2021-10-25 | $2.56 | $2.89 | $2.54 | $2.70 | $2.70 | 1,311,640 |
| 2021-10-22 | $2.70 | $2.70 | $2.44 | $2.48 | $2.48 | 506,687 |
| 2021-10-21 | $2.87 | $3.00 | $2.66 | $2.71 | $2.71 | 541,803 |
| 2021-10-20 | $2.88 | $2.97 | $2.77 | $2.87 | $2.87 | 326,919 |
| 2021-10-19 | $2.93 | $2.93 | $2.73 | $2.88 | $2.88 | 210,968 |
| 2021-10-18 | $2.86 | $2.92 | $2.77 | $2.86 | $2.86 | 149,255 |
| 2021-10-15 | $2.89 | $3.08 | $2.80 | $2.86 | $2.86 | 445,505 |
| 2021-10-14 | $2.90 | $2.90 | $2.79 | $2.88 | $2.88 | 113,165 |
| 2021-10-13 | $2.73 | $2.85 | $2.62 | $2.81 | $2.81 | 411,580 |
| 2021-10-12 | $2.81 | $2.85 | $2.69 | $2.77 | $2.77 | 327,822 |
| 2021-10-11 | $2.82 | $2.95 | $2.76 | $2.83 | $2.83 | 151,850 |
| 2021-10-08 | $2.85 | $2.95 | $2.67 | $2.77 | $2.77 | 298,781 |
| 2021-10-07 | $2.92 | $2.92 | $2.78 | $2.85 | $2.85 | 195,442 |
| 2021-10-06 | $2.80 | $2.89 | $2.71 | $2.79 | $2.79 | 199,331 |
| 2021-10-05 | $2.78 | $2.87 | $2.72 | $2.82 | $2.82 | 173,337 |
| 2021-10-04 | $3.00 | $3.03 | $2.71 | $2.72 | $2.72 | 263,988 |
| 2021-10-01 | $2.91 | $3.08 | $2.90 | $3.01 | $3.01 | 499,816 |
| 2021-09-30 | $2.84 | $2.89 | $2.67 | $2.79 | $2.79 | 354,779 |
| 2021-09-29 | $2.78 | $3.09 | $2.53 | $2.80 | $2.80 | 2,548,275 |
| 2021-09-28 | $3.00 | $3.00 | $2.67 | $2.70 | $2.70 | 473,507 |
| 2021-09-27 | $2.95 | $3.01 | $2.84 | $2.98 | $2.98 | 268,824 |
| 2021-09-24 | $3.07 | $3.09 | $2.96 | $2.96 | $2.96 | 109,180 |
| 2021-09-23 | $3.15 | $3.18 | $3.01 | $3.11 | $3.11 | 287,874 |
| 2021-09-22 | $3.01 | $3.18 | $2.98 | $3.09 | $3.09 | 202,654 |
| 2021-09-21 | $2.90 | $3.08 | $2.82 | $2.98 | $2.98 | 193,780 |
| 2021-09-20 | $3.00 | $3.04 | $2.83 | $2.91 | $2.91 | 367,294 |
| 2021-09-17 | $3.26 | $3.33 | $3.04 | $3.07 | $3.07 | 654,000 |
| 2021-09-16 | $3.29 | $3.39 | $3.18 | $3.29 | $3.29 | 89,053 |
| 2021-09-15 | $3.23 | $3.30 | $3.12 | $3.30 | $3.30 | 316,918 |
| 2021-09-14 | $3.44 | $3.44 | $3.17 | $3.24 | $3.24 | 212,084 |
| 2021-09-13 | $3.54 | $3.54 | $3.26 | $3.36 | $3.36 | 357,516 |
| 2021-09-10 | $3.51 | $3.58 | $3.40 | $3.49 | $3.49 | 150,793 |
| 2021-09-09 | $3.44 | $3.63 | $3.31 | $3.50 | $3.50 | 387,731 |
| 2021-09-08 | $3.51 | $3.67 | $3.33 | $3.45 | $3.45 | 462,448 |
| 2021-09-07 | $3.82 | $3.85 | $3.47 | $3.55 | $3.55 | 601,640 |
| 2021-09-03 | $3.90 | $3.91 | $3.70 | $3.87 | $3.87 | 317,313 |
| 2021-09-02 | $3.71 | $4.10 | $3.61 | $3.86 | $3.86 | 1,224,278 |
| 2021-09-01 | $3.65 | $3.78 | $3.43 | $3.75 | $3.75 | 626,383 |
| 2021-08-31 | $3.72 | $3.85 | $3.55 | $3.59 | $3.59 | 535,077 |
| 2021-08-30 | $3.68 | $3.77 | $3.30 | $3.70 | $3.70 | 644,971 |
| 2021-08-27 | $3.95 | $4.05 | $3.56 | $3.68 | $3.68 | 1,212,934 |
| 2021-08-26 | $4.13 | $4.94 | $3.88 | $3.95 | $3.95 | 12,752,514 |
| 2021-08-25 | $4.05 | $4.19 | $3.72 | $3.90 | $3.90 | 1,211,029 |
| 2021-08-24 | $3.58 | $4.15 | $3.46 | $4.09 | $4.09 | 1,827,145 |
| 2021-08-23 | $3.25 | $3.56 | $3.25 | $3.52 | $3.52 | 451,460 |
| 2021-08-20 | $3.16 | $3.22 | $3.08 | $3.21 | $3.21 | 409,299 |
| 2021-08-19 | $3.28 | $3.36 | $3.06 | $3.09 | $3.09 | 335,647 |
| 2021-08-18 | $3.07 | $3.54 | $3.05 | $3.36 | $3.36 | 515,471 |
| 2021-08-17 | $3.14 | $3.16 | $2.99 | $3.01 | $3.01 | 280,093 |
| 2021-08-16 | $3.18 | $3.33 | $3.07 | $3.23 | $3.23 | 227,593 |
| 2021-08-13 | $3.46 | $3.46 | $3.20 | $3.24 | $3.24 | 244,237 |
| 2021-08-12 | $3.76 | $3.76 | $3.30 | $3.45 | $3.45 | 448,491 |
| 2021-08-11 | $3.45 | $3.72 | $3.35 | $3.66 | $3.66 | 520,643 |
| 2021-08-10 | $3.76 | $3.76 | $3.30 | $3.39 | $3.39 | 327,683 |
| 2021-08-09 | $3.32 | $3.70 | $3.27 | $3.67 | $3.67 | 494,029 |
| 2021-08-06 | $3.07 | $3.23 | $2.95 | $3.20 | $3.20 | 277,292 |
| 2021-08-05 | $3.10 | $3.10 | $2.91 | $3.00 | $3.00 | 257,803 |
| 2021-08-04 | $3.14 | $3.21 | $3.03 | $3.10 | $3.10 | 327,715 |
| 2021-08-03 | $3.17 | $3.21 | $3.06 | $3.07 | $3.07 | 273,565 |
| 2021-08-02 | $3.09 | $3.44 | $3.08 | $3.16 | $3.16 | 779,075 |
| 2021-07-30 | $3.19 | $3.30 | $3.08 | $3.10 | $3.10 | 118,495 |
| 2021-07-29 | $3.32 | $3.39 | $3.20 | $3.26 | $3.26 | 81,114 |
| 2021-07-28 | $3.21 | $3.35 | $3.16 | $3.30 | $3.30 | 216,907 |
| 2021-07-27 | $3.46 | $3.46 | $3.07 | $3.11 | $3.11 | 362,274 |
| 2021-07-26 | $3.26 | $3.60 | $3.19 | $3.51 | $3.51 | 397,695 |
| 2021-07-23 | $3.34 | $3.42 | $3.12 | $3.18 | $3.18 | 103,845 |
| 2021-07-22 | $3.38 | $3.43 | $3.28 | $3.39 | $3.39 | 171,630 |
| 2021-07-21 | $3.23 | $3.49 | $3.18 | $3.43 | $3.43 | 368,281 |
| 2021-07-20 | $3.20 | $3.25 | $3.15 | $3.24 | $3.24 | 104,637 |
| 2021-07-19 | $3.18 | $3.30 | $3.06 | $3.22 | $3.22 | 208,987 |
| 2021-07-16 | $3.36 | $3.52 | $3.30 | $3.39 | $3.39 | 174,111 |
| 2021-07-15 | $3.33 | $3.59 | $3.27 | $3.36 | $3.36 | 379,880 |
| 2021-07-14 | $3.61 | $3.65 | $3.27 | $3.32 | $3.32 | 256,952 |
| 2021-07-13 | $3.75 | $3.78 | $3.56 | $3.66 | $3.66 | 139,521 |
| 2021-07-12 | $3.80 | $3.84 | $3.68 | $3.80 | $3.80 | 149,956 |
| 2021-07-09 | $3.69 | $3.80 | $3.62 | $3.72 | $3.72 | 106,819 |
| 2021-07-08 | $3.34 | $3.68 | $3.25 | $3.66 | $3.66 | 281,051 |
| 2021-07-07 | $4.01 | $4.01 | $3.55 | $3.62 | $3.62 | 373,585 |
| 2021-07-06 | $3.95 | $3.99 | $3.85 | $3.93 | $3.93 | 249,179 |
| 2021-07-02 | $4.22 | $4.28 | $3.92 | $3.95 | $3.95 | 293,311 |
| 2021-07-01 | $4.25 | $4.30 | $4.13 | $4.23 | $4.23 | 120,270 |
| 2021-06-30 | $4.21 | $4.35 | $4.15 | $4.29 | $4.29 | 161,046 |
| 2021-06-29 | $4.29 | $4.30 | $4.08 | $4.20 | $4.20 | 298,261 |
| 2021-06-28 | $4.35 | $4.35 | $4.20 | $4.31 | $4.31 | 245,836 |
| 2021-06-25 | $4.42 | $4.50 | $4.26 | $4.31 | $4.31 | 251,031 |
| 2021-06-24 | $4.38 | $4.39 | $4.25 | $4.37 | $4.37 | 459,236 |
| 2021-06-23 | $4.35 | $4.40 | $4.14 | $4.24 | $4.24 | 293,536 |
| 2021-06-22 | $4.22 | $4.28 | $4.01 | $4.22 | $4.22 | 508,354 |
| 2021-06-21 | $4.70 | $4.93 | $4.25 | $4.31 | $4.31 | 1,092,521 |
| 2021-06-18 | $4.63 | $4.78 | $4.55 | $4.70 | $4.70 | 215,370 |
| 2021-06-17 | $4.75 | $4.80 | $4.47 | $4.62 | $4.62 | 357,843 |
| 2021-06-16 | $4.74 | $4.80 | $4.60 | $4.76 | $4.76 | 218,356 |
| 2021-06-15 | $4.96 | $4.97 | $4.73 | $4.80 | $4.80 | 460,378 |
| 2021-06-14 | $5.11 | $5.13 | $4.90 | $4.92 | $4.92 | 522,332 |
| 2021-06-11 | $4.92 | $5.11 | $4.92 | $5.03 | $5.03 | 409,803 |
| 2021-06-10 | $5.36 | $5.37 | $4.74 | $4.86 | $4.86 | 1,118,416 |
| 2021-06-09 | $5.12 | $5.65 | $5.07 | $5.27 | $5.27 | 1,424,250 |
| 2021-06-08 | $5.11 | $5.38 | $4.91 | $4.97 | $4.97 | 991,487 |
| 2021-06-07 | $4.88 | $5.18 | $4.66 | $5.02 | $5.02 | 859,604 |
| 2021-06-04 | $4.58 | $4.77 | $4.45 | $4.77 | $4.77 | 413,066 |
| 2021-06-03 | $4.41 | $4.77 | $4.32 | $4.50 | $4.50 | 812,519 |
| 2021-06-02 | $5.10 | $5.24 | $4.42 | $4.58 | $4.58 | 1,420,021 |
| 2021-06-01 | $4.50 | $5.32 | $4.41 | $5.15 | $5.15 | 2,515,667 |
| 2021-05-28 | $4.45 | $4.59 | $4.35 | $4.40 | $4.40 | 294,076 |
| 2021-05-27 | $4.65 | $4.72 | $4.34 | $4.38 | $4.38 | 390,426 |
| 2021-05-26 | $4.11 | $4.75 | $4.11 | $4.73 | $4.73 | 927,858 |
| 2021-05-25 | $4.18 | $4.21 | $4.05 | $4.14 | $4.14 | 311,430 |
| 2021-05-24 | $4.15 | $4.20 | $3.85 | $4.16 | $4.16 | 547,863 |
| 2021-05-21 | $4.28 | $4.40 | $4.04 | $4.19 | $4.19 | 610,800 |
| 2021-05-20 | $4.46 | $4.59 | $4.25 | $4.29 | $4.29 | 662,780 |
| 2021-05-19 | $4.68 | $4.68 | $4.36 | $4.42 | $4.42 | 1,016,747 |
| 2021-05-18 | $4.77 | $5.25 | $4.55 | $4.89 | $4.89 | 5,911,672 |
| 2021-05-17 | $4.50 | $4.55 | $4.30 | $4.44 | $4.44 | 382,867 |
| 2021-05-14 | $4.40 | $4.63 | $4.36 | $4.47 | $4.47 | 428,453 |
| 2021-05-13 | $4.65 | $4.80 | $4.19 | $4.32 | $4.32 | 556,474 |
| 2021-05-12 | $4.82 | $4.94 | $4.55 | $4.60 | $4.60 | 350,582 |
| 2021-05-11 | $4.36 | $4.95 | $4.17 | $4.91 | $4.91 | 685,588 |
| 2021-05-10 | $5.57 | $5.59 | $4.91 | $4.98 | $4.98 | 1,050,327 |
| 2021-05-07 | $5.16 | $5.47 | $5.16 | $5.45 | $5.45 | 232,682 |
| 2021-05-06 | $5.68 | $5.68 | $5.09 | $5.23 | $5.23 | 582,135 |
| 2021-05-05 | $5.80 | $6.06 | $5.59 | $5.69 | $5.69 | 474,869 |
| 2021-05-04 | $5.67 | $5.94 | $5.42 | $5.85 | $5.85 | 664,179 |
| 2021-05-03 | $6.25 | $6.35 | $5.61 | $5.83 | $5.83 | 660,251 |
| 2021-04-30 | $6.18 | $6.47 | $5.82 | $6.21 | $6.21 | 746,286 |
| 2021-04-29 | $6.82 | $6.90 | $6.10 | $6.43 | $6.43 | 897,328 |
| 2021-04-28 | $6.50 | $6.89 | $6.38 | $6.83 | $6.83 | 845,133 |
| 2021-04-27 | $7.00 | $7.02 | $6.36 | $6.50 | $6.50 | 931,525 |
| 2021-04-26 | $6.30 | $7.04 | $6.26 | $6.95 | $6.95 | 1,702,262 |
| 2021-04-23 | $5.44 | $6.08 | $5.30 | $5.91 | $5.91 | 1,563,933 |
| 2021-04-22 | $5.51 | $5.89 | $5.21 | $5.38 | $5.38 | 1,515,281 |
| 2021-04-21 | $5.32 | $5.80 | $5.14 | $5.32 | $5.32 | 1,648,422 |
| 2021-04-20 | $5.43 | $5.55 | $4.86 | $5.30 | $5.30 | 1,390,877 |
| 2021-04-19 | $6.01 | $6.01 | $5.30 | $5.51 | $5.51 | 933,637 |
| 2021-04-16 | $5.42 | $6.33 | $5.21 | $6.17 | $6.17 | 1,297,713 |
| 2021-04-15 | $6.97 | $7.04 | $5.63 | $5.81 | $5.81 | 2,185,177 |
| 2021-04-14 | $6.84 | $7.35 | $6.68 | $6.74 | $6.74 | 2,725,943 |
| 2021-04-13 | $7.06 | $7.08 | $6.54 | $6.88 | $6.88 | 1,102,126 |
| 2021-04-12 | $7.73 | $7.87 | $6.88 | $6.91 | $6.91 | 1,329,246 |
| 2021-04-09 | $7.70 | $8.04 | $7.54 | $7.86 | $7.86 | 595,185 |
| 2021-04-08 | $7.91 | $7.98 | $7.51 | $7.77 | $7.77 | 885,966 |
| 2021-04-07 | $8.89 | $8.90 | $7.67 | $7.75 | $7.75 | 2,581,369 |
| 2021-04-06 | $9.28 | $9.64 | $8.87 | $8.93 | $8.93 | 1,557,674 |
| 2021-04-05 | $10.43 | $10.59 | $9.13 | $9.34 | $9.34 | 3,355,684 |
| 2021-04-01 | $9.42 | $9.84 | $8.84 | $9.83 | $9.83 | 1,903,539 |
| 2021-03-31 | $9.14 | $9.47 | $8.82 | $9.32 | $9.32 | 1,359,441 |
| 2021-03-30 | $10.00 | $10.85 | $8.61 | $9.12 | $9.12 | 6,241,720 |
| 2021-03-29 | $10.22 | $11.79 | $9.35 | $10.04 | $10.04 | 10,889,455 |
| 2021-03-26 | $10.14 | $10.75 | $9.45 | $9.80 | $9.80 | 3,010,489 |
| 2021-03-25 | $9.80 | $13.23 | $8.77 | $10.35 | $10.35 | 16,113,108 |
| 2021-03-24 | $14.59 | $14.60 | $10.86 | $11.22 | $11.22 | 21,052,174 |
| 2021-03-23 | $12.03 | $13.95 | $10.10 | $11.03 | $11.03 | 11,595,201 |
| 2021-03-22 | $10.85 | $13.43 | $10.71 | $12.35 | $12.35 | 15,840,243 |
| 2021-03-19 | $10.49 | $14.60 | $10.05 | $11.20 | $11.20 | 86,658,932 |
| 2021-03-18 | $9.31 | $10.45 | $8.55 | $8.77 | $8.77 | 7,610,802 |
| 2021-03-17 | $6.97 | $9.38 | $6.76 | $8.70 | $8.70 | 11,843,013 |
| 2021-03-16 | $7.89 | $8.00 | $6.75 | $7.38 | $7.38 | 3,679,792 |
| 2021-03-15 | $7.43 | $8.75 | $6.81 | $8.75 | $8.75 | 11,834,930 |
| 2021-03-12 | $5.95 | $6.74 | $5.83 | $6.39 | $6.39 | 935,800 |
| 2021-03-11 | $5.98 | $6.28 | $5.62 | $6.20 | $6.20 | 929,011 |
| 2021-03-10 | $6.26 | $6.44 | $5.53 | $5.66 | $5.66 | 1,043,623 |
| 2021-03-09 | $5.50 | $6.20 | $5.20 | $6.15 | $6.15 | 1,201,049 |
| 2021-03-08 | $5.36 | $5.75 | $4.90 | $5.05 | $5.05 | 915,654 |
| 2021-03-05 | $5.32 | $5.49 | $4.30 | $5.18 | $5.18 | 1,525,378 |
| 2021-03-04 | $6.02 | $6.28 | $4.85 | $5.20 | $5.20 | 1,092,061 |
| 2021-03-03 | $6.88 | $6.99 | $6.21 | $6.29 | $6.29 | 875,686 |
| 2021-03-02 | $7.21 | $7.76 | $6.40 | $6.40 | $6.40 | 1,342,592 |
| 2021-03-01 | $6.20 | $8.30 | $6.19 | $7.44 | $7.44 | 2,957,715 |
| 2021-02-26 | $7.07 | $7.30 | $5.77 | $6.01 | $6.01 | 2,139,258 |
| 2021-02-25 | $9.11 | $9.20 | $7.28 | $7.40 | $7.40 | 1,497,578 |
| 2021-02-24 | $9.75 | $10.97 | $7.86 | $8.55 | $8.55 | 3,513,551 |
| 2021-02-23 | $9.10 | $11.88 | $6.88 | $9.02 | $9.02 | 4,418,241 |
| 2021-02-22 | $8.18 | $12.80 | $7.39 | $10.25 | $10.25 | 8,201,230 |
| 2021-02-19 | $7.83 | $8.74 | $7.73 | $8.72 | $8.72 | 2,191,248 |
| 2021-02-18 | $6.84 | $8.66 | $6.84 | $7.77 | $7.77 | 4,512,522 |
| 2021-02-17 | $6.21 | $6.77 | $5.80 | $6.77 | $6.77 | 1,765,406 |
| 2021-02-16 | $5.80 | $6.99 | $5.61 | $5.96 | $5.96 | 2,878,841 |
| 2021-02-12 | $4.37 | $5.40 | $4.21 | $5.30 | $5.30 | 1,837,866 |
| 2021-02-11 | $4.39 | $4.72 | $4.18 | $4.29 | $4.29 | 786,708 |
| 2021-02-10 | $4.43 | $4.78 | $4.01 | $4.42 | $4.42 | 1,614,487 |
| 2021-02-09 | $4.51 | $4.80 | $4.17 | $4.20 | $4.20 | 1,574,947 |
| 2021-02-08 | $4.23 | $4.42 | $4.12 | $4.34 | $4.34 | 830,084 |
| 2021-02-05 | $4.30 | $4.32 | $3.91 | $4.10 | $4.10 | 862,200 |
| 2021-02-04 | $3.96 | $4.28 | $3.78 | $4.20 | $4.20 | 1,455,730 |
| 2021-02-03 | $3.34 | $4.67 | $3.32 | $3.92 | $3.92 | 4,529,678 |
| 2021-02-02 | $2.96 | $3.34 | $2.90 | $3.28 | $3.28 | 510,761 |
| 2021-02-01 | $2.91 | $3.02 | $2.81 | $2.95 | $2.95 | 196,386 |
| 2021-01-29 | $3.11 | $3.23 | $2.80 | $2.87 | $2.87 | 489,249 |
| 2021-01-28 | $2.94 | $3.05 | $2.80 | $2.94 | $2.94 | 334,699 |
| 2021-01-27 | $2.91 | $3.09 | $2.80 | $2.97 | $2.97 | 441,970 |
| 2021-01-26 | $3.18 | $3.24 | $2.93 | $3.03 | $3.03 | 317,974 |
| 2021-01-25 | $3.34 | $3.38 | $3.12 | $3.15 | $3.15 | 206,648 |
| 2021-01-22 | $3.08 | $3.23 | $3.06 | $3.22 | $3.22 | 245,084 |
| 2021-01-21 | $3.20 | $3.20 | $3.01 | $3.08 | $3.08 | 349,446 |
| 2021-01-20 | $3.40 | $3.40 | $3.22 | $3.26 | $3.26 | 199,190 |
| 2021-01-19 | $3.25 | $3.48 | $3.25 | $3.38 | $3.38 | 301,986 |
| 2021-01-15 | $3.38 | $3.39 | $3.16 | $3.27 | $3.27 | 482,111 |
| 2021-01-14 | $3.45 | $3.55 | $3.36 | $3.36 | $3.36 | 432,191 |
| 2021-01-13 | $3.35 | $3.46 | $3.15 | $3.42 | $3.42 | 609,251 |
| 2021-01-12 | $3.23 | $3.35 | $3.12 | $3.27 | $3.27 | 460,120 |
| 2021-01-11 | $3.33 | $3.39 | $3.05 | $3.17 | $3.17 | 1,250,107 |
| 2021-01-08 | $3.58 | $3.69 | $3.30 | $3.43 | $3.43 | 1,070,625 |
| 2021-01-07 | $3.13 | $3.75 | $3.05 | $3.44 | $3.44 | 2,498,752 |
| 2021-01-06 | $3.37 | $3.40 | $2.91 | $3.10 | $3.10 | 1,417,724 |
| 2021-01-05 | $2.70 | $3.33 | $2.65 | $3.31 | $3.31 | 2,648,675 |
| 2021-01-04 | $2.77 | $2.82 | $2.55 | $2.67 | $2.67 | 1,234,799 |
| 2020-12-31 | $2.70 | $3.15 | $2.40 | $2.59 | $2.59 | 4,944,531 |
| 2020-12-30 | $2.40 | $2.68 | $2.38 | $2.53 | $2.53 | 1,833,041 |
| 2020-12-29 | $2.50 | $2.50 | $2.22 | $2.35 | $2.35 | 323,894 |
| 2020-12-28 | $2.47 | $2.54 | $2.31 | $2.44 | $2.44 | 1,595,742 |
| 2020-12-24 | $2.33 | $2.34 | $2.21 | $2.24 | $2.24 | 122,690 |
| 2020-12-23 | $2.31 | $2.33 | $2.21 | $2.28 | $2.28 | 179,700 |
| 2020-12-22 | $2.23 | $2.34 | $2.19 | $2.29 | $2.29 | 396,067 |
| 2020-12-21 | $2.24 | $2.29 | $2.15 | $2.20 | $2.20 | 381,014 |
| 2020-12-18 | $2.27 | $2.36 | $2.20 | $2.29 | $2.29 | 626,595 |
| 2020-12-17 | $2.23 | $2.80 | $2.12 | $2.41 | $2.41 | 5,665,965 |
| 2020-12-16 | $2.23 | $2.25 | $2.15 | $2.24 | $2.24 | 189,152 |
| 2020-12-15 | $2.30 | $2.30 | $2.08 | $2.23 | $2.23 | 247,294 |
| 2020-12-14 | $2.35 | $2.40 | $2.19 | $2.25 | $2.25 | 360,745 |
| 2020-12-11 | $2.06 | $2.33 | $2.06 | $2.32 | $2.32 | 878,718 |
| 2020-12-10 | $2.55 | $2.59 | $2.05 | $2.21 | $2.21 | 6,635,816 |
| 2020-12-09 | $2.03 | $2.16 | $1.98 | $2.05 | $2.05 | 236,352 |
| 2020-12-08 | $1.96 | $2.08 | $1.95 | $2.03 | $2.03 | 157,634 |
| 2020-12-07 | $2.00 | $2.10 | $1.88 | $1.97 | $1.97 | 191,106 |
| 2020-12-04 | $2.02 | $2.09 | $1.96 | $2.03 | $2.03 | 151,728 |
| 2020-12-03 | $1.98 | $2.09 | $1.92 | $2.04 | $2.04 | 191,761 |
| 2020-12-02 | $1.83 | $2.07 | $1.83 | $2.03 | $2.03 | 233,672 |
| 2020-12-01 | $2.18 | $2.20 | $1.90 | $1.97 | $1.97 | 741,244 |
| 2020-11-30 | $2.25 | $2.58 | $1.98 | $2.25 | $2.25 | 3,934,137 |
| 2020-11-27 | $2.00 | $2.28 | $1.96 | $2.22 | $2.22 | 1,286,405 |
| 2020-11-25 | $2.63 | $3.05 | $2.09 | $2.28 | $2.28 | 31,788,690 |
| 2020-11-24 | $1.76 | $1.84 | $1.69 | $1.75 | $1.75 | 272,006 |
| 2020-11-23 | $1.67 | $1.75 | $1.58 | $1.70 | $1.70 | 212,774 |
| 2020-11-20 | $1.60 | $1.70 | $1.60 | $1.64 | $1.64 | 38,892 |
| 2020-11-19 | $1.66 | $1.72 | $1.56 | $1.60 | $1.60 | 53,580 |
| 2020-11-18 | $1.80 | $1.80 | $1.61 | $1.67 | $1.67 | 79,383 |
| 2020-11-17 | $1.70 | $1.76 | $1.67 | $1.72 | $1.72 | 132,511 |
| 2020-11-16 | $1.80 | $1.84 | $1.72 | $1.76 | $1.76 | 88,816 |
| 2020-11-13 | $1.65 | $1.74 | $1.54 | $1.68 | $1.68 | 138,130 |
| 2020-11-12 | $1.71 | $1.77 | $1.63 | $1.66 | $1.66 | 21,698 |
| 2020-11-11 | $1.80 | $1.80 | $1.65 | $1.66 | $1.66 | 46,669 |
| 2020-11-10 | $1.83 | $1.83 | $1.63 | $1.79 | $1.79 | 38,500 |
| 2020-11-09 | $1.81 | $1.86 | $1.70 | $1.79 | $1.79 | 131,149 |
| 2020-11-06 | $1.73 | $1.81 | $1.69 | $1.76 | $1.76 | 62,934 |
| 2020-11-05 | $1.77 | $1.81 | $1.72 | $1.75 | $1.75 | 67,619 |
| 2020-11-04 | $1.70 | $1.80 | $1.70 | $1.80 | $1.80 | 147,672 |
| 2020-11-03 | $1.64 | $1.79 | $1.61 | $1.70 | $1.70 | 181,458 |
| 2020-11-02 | $1.48 | $1.62 | $1.48 | $1.62 | $1.62 | 78,412 |
| 2020-10-30 | $1.49 | $1.51 | $1.46 | $1.50 | $1.50 | 25,107 |
| 2020-10-29 | $1.57 | $1.57 | $1.47 | $1.51 | $1.51 | 23,337 |
| 2020-10-28 | $1.48 | $1.51 | $1.46 | $1.49 | $1.49 | 53,852 |
| 2020-10-27 | $1.52 | $1.56 | $1.51 | $1.56 | $1.56 | 58,505 |
| 2020-10-26 | $1.63 | $1.63 | $1.45 | $1.51 | $1.51 | 236,449 |
| 2020-10-23 | $1.69 | $2.03 | $1.52 | $1.58 | $1.58 | 1,793,826 |
| 2020-10-22 | $1.64 | $1.65 | $1.53 | $1.63 | $1.63 | 392,878 |
| 2020-10-21 | $1.54 | $1.62 | $1.47 | $1.56 | $1.56 | 226,918 |
| 2020-10-20 | $1.43 | $1.59 | $1.43 | $1.52 | $1.52 | 290,225 |
| 2020-10-19 | $1.43 | $1.50 | $1.37 | $1.44 | $1.44 | 165,125 |
| 2020-10-16 | $1.40 | $1.41 | $1.33 | $1.39 | $1.39 | 20,644 |
| 2020-10-15 | $1.39 | $1.43 | $1.31 | $1.41 | $1.41 | 25,879 |
| 2020-10-14 | $1.43 | $1.45 | $1.35 | $1.35 | $1.35 | 37,756 |
| 2020-10-13 | $1.40 | $1.49 | $1.36 | $1.47 | $1.47 | 94,058 |
| 2020-10-12 | $1.43 | $1.43 | $1.35 | $1.38 | $1.38 | 6,295 |
| 2020-10-09 | $1.38 | $1.40 | $1.33 | $1.40 | $1.40 | 8,971 |
| 2020-10-08 | $1.41 | $1.41 | $1.35 | $1.39 | $1.39 | 15,520 |
| 2020-10-07 | $1.45 | $1.45 | $1.38 | $1.41 | $1.41 | 12,414 |
| 2020-10-06 | $1.30 | $1.45 | $1.28 | $1.41 | $1.41 | 117,088 |
| 2020-10-05 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 9,468 |
| 2020-10-02 | $1.20 | $1.30 | $1.20 | $1.29 | $1.29 | 52,290 |
| 2020-10-01 | $1.25 | $1.27 | $1.22 | $1.25 | $1.25 | 6,303 |
| 2020-09-30 | $1.28 | $1.29 | $1.20 | $1.20 | $1.20 | 7,756 |
| 2020-09-29 | $1.31 | $1.32 | $1.26 | $1.30 | $1.30 | 32,721 |
| 2020-09-28 | $1.33 | $1.34 | $1.26 | $1.30 | $1.30 | 22,277 |
| 2020-09-25 | $1.28 | $1.31 | $1.26 | $1.31 | $1.31 | 8,788 |
| 2020-09-24 | $1.28 | $1.30 | $1.26 | $1.26 | $1.26 | 5,941 |
| 2020-09-23 | $1.32 | $1.35 | $1.27 | $1.33 | $1.33 | 37,779 |
| 2020-09-22 | $1.36 | $1.36 | $1.32 | $1.33 | $1.33 | 3,465 |
| 2020-09-21 | $1.43 | $1.43 | $1.30 | $1.34 | $1.34 | 10,291 |
| 2020-09-18 | $1.40 | $1.40 | $1.35 | $1.36 | $1.36 | 7,673 |
| 2020-09-17 | $1.31 | $1.45 | $1.31 | $1.39 | $1.39 | 126,346 |
| 2020-09-16 | $1.37 | $1.38 | $1.35 | $1.37 | $1.37 | 54,813 |
| 2020-09-15 | $1.30 | $1.35 | $1.30 | $1.35 | $1.35 | 49,697 |
| 2020-09-14 | $1.28 | $1.30 | $1.24 | $1.30 | $1.30 | 47,834 |
| 2020-09-11 | $1.19 | $1.24 | $1.19 | $1.24 | $1.24 | 27,817 |
| 2020-09-10 | $1.15 | $1.23 | $1.15 | $1.21 | $1.21 | 28,615 |
| 2020-09-09 | $1.15 | $1.23 | $1.13 | $1.20 | $1.20 | 54,527 |
| 2020-09-08 | $1.16 | $1.24 | $1.07 | $1.18 | $1.18 | 344,353 |
| 2020-09-04 | $1.10 | $1.11 | $1.06 | $1.07 | $1.07 | 221,177 |
| 2020-09-03 | $1.08 | $1.12 | $1.06 | $1.08 | $1.08 | 29,958 |
| 2020-09-02 | $1.11 | $1.13 | $1.08 | $1.10 | $1.10 | 14,940 |
| 2020-09-01 | $1.16 | $1.18 | $1.05 | $1.07 | $1.07 | 88,175 |
| 2020-08-31 | $1.16 | $1.18 | $1.14 | $1.16 | $1.16 | 13,698 |
| 2020-08-28 | $1.13 | $1.18 | $1.10 | $1.14 | $1.14 | 75,588 |
| 2020-08-27 | $1.19 | $1.21 | $1.13 | $1.15 | $1.15 | 47,504 |
| 2020-08-26 | $1.15 | $1.21 | $1.15 | $1.20 | $1.20 | 46,355 |
| 2020-08-25 | $1.17 | $1.25 | $1.15 | $1.18 | $1.18 | 47,615 |
| 2020-08-24 | $1.17 | $1.24 | $1.16 | $1.16 | $1.16 | 30,132 |
| 2020-08-21 | $1.29 | $1.29 | $1.16 | $1.19 | $1.19 | 58,959 |
| 2020-08-20 | $1.27 | $1.33 | $1.25 | $1.30 | $1.30 | 20,518 |
| 2020-08-19 | $1.36 | $1.37 | $1.28 | $1.30 | $1.30 | 36,423 |
| 2020-08-18 | $1.30 | $1.43 | $1.30 | $1.36 | $1.36 | 94,013 |
| 2020-08-17 | $1.33 | $1.33 | $1.29 | $1.30 | $1.30 | 16,215 |
| 2020-08-14 | $1.24 | $1.33 | $1.24 | $1.31 | $1.31 | 19,036 |
| 2020-08-13 | $1.30 | $1.33 | $1.26 | $1.29 | $1.29 | 18,421 |
| 2020-08-12 | $1.26 | $1.31 | $1.25 | $1.30 | $1.30 | 29,118 |
| 2020-08-11 | $1.26 | $1.30 | $1.26 | $1.28 | $1.28 | 12,355 |
| 2020-08-10 | $1.35 | $1.35 | $1.21 | $1.28 | $1.28 | 73,759 |
| 2020-08-07 | $1.31 | $1.39 | $1.30 | $1.31 | $1.31 | 13,119 |
| 2020-08-06 | $1.35 | $1.44 | $1.31 | $1.31 | $1.31 | 75,099 |
| 2020-08-05 | $1.30 | $1.33 | $1.29 | $1.32 | $1.32 | 5,802 |
| 2020-08-04 | $1.34 | $1.34 | $1.29 | $1.32 | $1.32 | 46,639 |
| 2020-08-03 | $1.27 | $1.32 | $1.25 | $1.32 | $1.32 | 34,272 |
| 2020-07-31 | $1.32 | $1.33 | $1.24 | $1.29 | $1.29 | 49,024 |
| 2020-07-30 | $1.46 | $1.47 | $1.22 | $1.33 | $1.33 | 139,128 |
| 2020-07-29 | $1.50 | $1.50 | $1.44 | $1.45 | $1.45 | 24,969 |
| 2020-07-28 | $1.44 | $1.55 | $1.44 | $1.46 | $1.46 | 12,559 |
| 2020-07-27 | $1.52 | $1.52 | $1.45 | $1.45 | $1.45 | 55,611 |
| 2020-07-24 | $1.58 | $1.58 | $1.48 | $1.48 | $1.48 | 28,749 |
| 2020-07-23 | $1.55 | $1.64 | $1.52 | $1.55 | $1.55 | 177,118 |
| 2020-07-22 | $1.48 | $1.59 | $1.48 | $1.58 | $1.58 | 103,912 |
| 2020-07-21 | $1.50 | $1.52 | $1.46 | $1.48 | $1.48 | 28,460 |
| 2020-07-20 | $1.46 | $1.59 | $1.46 | $1.51 | $1.51 | 126,962 |
| 2020-07-17 | $1.47 | $1.47 | $1.43 | $1.46 | $1.46 | 23,000 |
| 2020-07-16 | $1.43 | $1.45 | $1.43 | $1.44 | $1.44 | 36,800 |
| 2020-07-15 | $1.46 | $1.47 | $1.43 | $1.45 | $1.45 | 36,600 |
| 2020-07-14 | $1.41 | $1.48 | $1.40 | $1.43 | $1.43 | 50,500 |
| 2020-07-13 | $1.44 | $1.48 | $1.41 | $1.42 | $1.42 | 70,000 |
| 2020-07-10 | $1.45 | $1.48 | $1.42 | $1.44 | $1.44 | 79,000 |
| 2020-07-09 | $1.43 | $1.50 | $1.43 | $1.45 | $1.45 | 73,200 |
| 2020-07-08 | $1.40 | $1.48 | $1.40 | $1.42 | $1.42 | 83,900 |
| 2020-07-07 | $1.39 | $1.41 | $1.38 | $1.40 | $1.40 | 18,100 |
| 2020-07-06 | $1.41 | $1.42 | $1.38 | $1.41 | $1.41 | 43,700 |
| 2020-07-02 | $1.42 | $1.42 | $1.35 | $1.38 | $1.38 | 50,200 |
| 2020-07-01 | $1.41 | $1.42 | $1.38 | $1.38 | $1.38 | 33,600 |
| 2020-06-30 | $1.43 | $1.44 | $1.40 | $1.42 | $1.42 | 28,600 |
| 2020-06-29 | $1.48 | $1.48 | $1.40 | $1.40 | $1.40 | 53,000 |
| 2020-06-26 | $1.43 | $1.50 | $1.41 | $1.44 | $1.44 | 177,804 |
| 2020-06-25 | $1.45 | $1.54 | $1.43 | $1.46 | $1.46 | 64,682 |
| 2020-06-24 | $1.45 | $1.56 | $1.42 | $1.47 | $1.47 | 201,907 |
| 2020-06-23 | $1.41 | $1.47 | $1.40 | $1.44 | $1.44 | 48,488 |
| 2020-06-22 | $1.48 | $1.48 | $1.39 | $1.42 | $1.42 | 77,708 |
| 2020-06-19 | $1.48 | $1.48 | $1.41 | $1.43 | $1.43 | 103,318 |
| 2020-06-18 | $1.41 | $1.49 | $1.39 | $1.45 | $1.45 | 119,357 |
| 2020-06-17 | $1.52 | $1.53 | $1.39 | $1.44 | $1.44 | 221,427 |
| 2020-06-16 | $1.62 | $1.65 | $1.46 | $1.52 | $1.52 | 324,412 |
| 2020-06-15 | $1.43 | $1.66 | $1.38 | $1.65 | $1.65 | 375,782 |
| 2020-06-12 | $1.98 | $1.99 | $1.34 | $1.65 | $1.65 | 7,653,539 |
| 2020-06-11 | $1.39 | $1.43 | $1.25 | $1.34 | $1.34 | 219,843 |
| 2020-06-10 | $1.20 | $1.45 | $1.19 | $1.27 | $1.27 | 777,320 |
| 2020-06-09 | $1.21 | $1.22 | $1.18 | $1.21 | $1.21 | 44,742 |
| 2020-06-08 | $1.16 | $1.24 | $1.15 | $1.20 | $1.20 | 96,317 |
| 2020-06-05 | $1.13 | $1.19 | $1.13 | $1.18 | $1.18 | 69,473 |
| 2020-06-04 | $1.14 | $1.16 | $1.12 | $1.12 | $1.12 | 79,524 |
| 2020-06-03 | $1.16 | $1.17 | $1.13 | $1.16 | $1.16 | 45,942 |
| 2020-06-02 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 26,453 |
| 2020-06-01 | $1.14 | $1.17 | $1.14 | $1.16 | $1.16 | 65,149 |
| 2020-05-29 | $1.13 | $1.15 | $1.06 | $1.08 | $1.08 | 87,249 |
| 2020-05-28 | $1.18 | $1.18 | $1.12 | $1.12 | $1.12 | 40,466 |
| 2020-05-27 | $1.19 | $1.19 | $1.11 | $1.14 | $1.14 | 93,900 |
| 2020-05-26 | $1.23 | $1.23 | $1.15 | $1.16 | $1.16 | 87,137 |
| 2020-05-22 | $1.25 | $1.27 | $1.18 | $1.21 | $1.21 | 47,413 |
| 2020-05-21 | $1.24 | $1.31 | $1.24 | $1.25 | $1.25 | 72,296 |
| 2020-05-20 | $1.23 | $1.27 | $1.19 | $1.25 | $1.25 | 105,337 |
| 2020-05-19 | $1.20 | $1.26 | $1.20 | $1.21 | $1.21 | 56,220 |
| 2020-05-18 | $1.17 | $1.27 | $1.17 | $1.19 | $1.19 | 54,322 |
| 2020-05-15 | $1.19 | $1.28 | $1.16 | $1.18 | $1.18 | 132,168 |
| 2020-05-14 | $1.31 | $1.33 | $1.12 | $1.28 | $1.28 | 167,375 |
| 2020-05-13 | $1.49 | $1.52 | $1.30 | $1.31 | $1.31 | 208,535 |
| 2020-05-12 | $1.41 | $1.58 | $1.40 | $1.54 | $1.54 | 693,023 |
| 2020-05-11 | $1.51 | $1.68 | $1.35 | $1.44 | $1.44 | 4,961,383 |
| 2020-05-08 | $1.13 | $1.14 | $1.11 | $1.14 | $1.14 | 140,719 |
| 2020-05-07 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 20,278 |
| 2020-05-06 | $1.15 | $1.15 | $1.11 | $1.14 | $1.14 | 20,246 |
| 2020-05-05 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 24,779 |
| 2020-05-04 | $1.13 | $1.18 | $1.11 | $1.12 | $1.12 | 19,635 |
| 2020-05-01 | $1.14 | $1.15 | $1.11 | $1.12 | $1.12 | 31,381 |
| 2020-04-30 | $1.19 | $1.19 | $1.15 | $1.16 | $1.16 | 32,119 |
| 2020-04-29 | $1.18 | $1.21 | $1.15 | $1.19 | $1.19 | 48,478 |
| 2020-04-28 | $1.21 | $1.22 | $1.13 | $1.18 | $1.18 | 43,754 |
| 2020-04-27 | $1.24 | $1.24 | $1.10 | $1.19 | $1.19 | 77,180 |
| 2020-04-24 | $1.24 | $1.26 | $1.18 | $1.21 | $1.21 | 199,404 |
| 2020-04-23 | $1.07 | $1.20 | $1.05 | $1.17 | $1.17 | 238,235 |
| 2020-04-22 | $1.11 | $1.13 | $1.07 | $1.09 | $1.09 | 48,921 |
| 2020-04-21 | $1.18 | $1.24 | $1.10 | $1.10 | $1.10 | 254,888 |
| 2020-04-20 | $1.08 | $1.13 | $1.02 | $1.10 | $1.10 | 169,619 |
| 2020-04-17 | $1.10 | $1.12 | $1.05 | $1.05 | $1.05 | 49,435 |
| 2020-04-16 | $1.11 | $1.15 | $1.07 | $1.09 | $1.09 | 47,745 |
| 2020-04-15 | $1.15 | $1.20 | $1.09 | $1.11 | $1.11 | 72,564 |
| 2020-04-14 | $1.14 | $1.15 | $1.05 | $1.10 | $1.10 | 129,317 |
| 2020-04-13 | $1.08 | $1.27 | $1.05 | $1.17 | $1.17 | 450,916 |
| 2020-04-09 | $0.83 | $1.06 | $0.83 | $1.00 | $1.00 | 421,174 |
| 2020-04-08 | $0.86 | $0.88 | $0.82 | $0.83 | $0.83 | 56,290 |
| 2020-04-07 | $0.88 | $0.88 | $0.85 | $0.86 | $0.86 | 24,231 |
| 2020-04-06 | $0.85 | $0.90 | $0.82 | $0.84 | $0.84 | 55,405 |
| 2020-04-03 | $0.83 | $0.85 | $0.82 | $0.83 | $0.83 | 29,467 |
| 2020-04-02 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 10,535 |
| 2020-04-01 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 29,843 |
| 2020-03-31 | $0.85 | $0.90 | $0.81 | $0.88 | $0.88 | 148,870 |
| 2020-03-30 | $0.82 | $0.87 | $0.82 | $0.82 | $0.82 | 50,498 |
| 2020-03-27 | $0.82 | $0.88 | $0.81 | $0.82 | $0.82 | 58,918 |
| 2020-03-26 | $0.80 | $1.13 | $0.80 | $0.88 | $0.88 | 498,074 |
| 2020-03-25 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 20,594 |
| 2020-03-24 | $0.78 | $0.78 | $0.73 | $0.73 | $0.73 | 21,535 |
| 2020-03-23 | $0.73 | $0.78 | $0.73 | $0.73 | $0.73 | 40,600 |
| 2020-03-20 | $0.76 | $0.79 | $0.72 | $0.72 | $0.72 | 2,827 |
| 2020-03-19 | $0.70 | $0.74 | $0.65 | $0.69 | $0.69 | 50,588 |
| 2020-03-18 | $0.71 | $0.80 | $0.70 | $0.77 | $0.77 | 7,248 |
| 2020-03-17 | $0.90 | $0.90 | $0.67 | $0.78 | $0.78 | 23,571 |
| 2020-03-16 | $0.84 | $0.84 | $0.65 | $0.72 | $0.72 | 61,800 |
| 2020-03-13 | $0.90 | $0.90 | $0.80 | $0.80 | $0.80 | 41,640 |
| 2020-03-12 | $0.84 | $0.90 | $0.75 | $0.86 | $0.86 | 62,098 |
| 2020-03-11 | $0.93 | $0.93 | $0.88 | $0.88 | $0.88 | 49,710 |
| 2020-03-10 | $1.00 | $1.00 | $0.93 | $0.93 | $0.93 | 19,782 |
| 2020-03-09 | $1.00 | $1.00 | $0.85 | $0.96 | $0.96 | 50,137 |
| 2020-03-06 | $1.10 | $1.10 | $1.01 | $1.01 | $1.01 | 29,577 |
| 2020-03-05 | $1.09 | $1.10 | $1.07 | $1.08 | $1.08 | 23,623 |
| 2020-03-04 | $1.12 | $1.12 | $1.08 | $1.11 | $1.11 | 13,492 |
| 2020-03-03 | $1.08 | $1.12 | $1.08 | $1.10 | $1.10 | 25,745 |
| 2020-03-02 | $1.06 | $1.13 | $1.05 | $1.09 | $1.09 | 27,271 |
| 2020-02-28 | $1.12 | $1.13 | $1.03 | $1.04 | $1.04 | 78,391 |
| 2020-02-27 | $1.11 | $1.11 | $1.05 | $1.10 | $1.10 | 73,846 |
| 2020-02-26 | $1.15 | $1.16 | $1.12 | $1.13 | $1.13 | 62,090 |
| 2020-02-25 | $1.21 | $1.23 | $1.14 | $1.17 | $1.17 | 61,438 |
| 2020-02-24 | $1.21 | $1.22 | $1.18 | $1.20 | $1.20 | 40,334 |
| 2020-02-21 | $1.25 | $1.25 | $1.21 | $1.23 | $1.23 | 49,113 |
| 2020-02-20 | $1.29 | $1.29 | $1.21 | $1.24 | $1.24 | 39,743 |
| 2020-02-19 | $1.19 | $1.28 | $1.19 | $1.27 | $1.27 | 70,399 |
| 2020-02-18 | $1.41 | $1.41 | $1.13 | $1.19 | $1.19 | 292,081 |
| 2020-02-14 | $1.33 | $1.47 | $1.30 | $1.40 | $1.40 | 459,519 |
| 2020-02-13 | $1.36 | $1.36 | $1.32 | $1.33 | $1.33 | 37,704 |
| 2020-02-12 | $1.30 | $1.35 | $1.30 | $1.32 | $1.32 | 57,921 |
| 2020-02-11 | $1.35 | $1.63 | $1.28 | $1.34 | $1.34 | 1,191,553 |
| 2020-02-10 | $1.26 | $1.27 | $1.24 | $1.24 | $1.24 | 7,208 |
| 2020-02-07 | $1.28 | $1.29 | $1.26 | $1.26 | $1.26 | 19,544 |
| 2020-02-06 | $1.23 | $1.29 | $1.23 | $1.27 | $1.27 | 30,956 |
| 2020-02-05 | $1.25 | $1.27 | $1.21 | $1.26 | $1.26 | 76,740 |
| 2020-02-04 | $1.30 | $1.30 | $1.21 | $1.23 | $1.23 | 92,432 |
| 2020-02-03 | $1.58 | $1.58 | $1.30 | $1.32 | $1.32 | 116,613 |
| 2020-01-31 | $1.50 | $1.50 | $1.42 | $1.50 | $1.50 | 94,504 |
| 2020-01-30 | $1.58 | $1.65 | $1.53 | $1.53 | $1.53 | 73,343 |
| 2020-01-29 | $1.56 | $1.70 | $1.56 | $1.63 | $1.63 | 60,119 |
| 2020-01-28 | $1.58 | $1.60 | $1.55 | $1.59 | $1.59 | 37,492 |
| 2020-01-27 | $1.65 | $1.65 | $1.55 | $1.61 | $1.61 | 53,940 |
| 2020-01-24 | $1.70 | $1.78 | $1.65 | $1.69 | $1.69 | 81,718 |
| 2020-01-23 | $1.65 | $1.74 | $1.61 | $1.71 | $1.71 | 197,827 |
| 2020-01-22 | $1.63 | $1.67 | $1.63 | $1.65 | $1.65 | 15,943 |
| 2020-01-21 | $1.58 | $1.67 | $1.58 | $1.66 | $1.66 | 84,362 |
| 2020-01-17 | $1.69 | $1.71 | $1.66 | $1.68 | $1.68 | 75,833 |
| 2020-01-16 | $1.62 | $1.73 | $1.62 | $1.69 | $1.69 | 154,289 |
| 2020-01-15 | $1.55 | $1.71 | $1.52 | $1.71 | $1.71 | 427,647 |
| 2020-01-14 | $1.56 | $1.63 | $1.56 | $1.57 | $1.57 | 60,931 |
| 2020-01-13 | $1.67 | $1.67 | $1.56 | $1.60 | $1.60 | 144,462 |
| 2020-01-10 | $1.67 | $1.70 | $1.60 | $1.65 | $1.65 | 157,535 |
| 2020-01-09 | $1.60 | $1.68 | $1.55 | $1.64 | $1.64 | 53,526 |
| 2020-01-08 | $1.47 | $1.59 | $1.45 | $1.58 | $1.58 | 156,673 |
| 2020-01-07 | $1.43 | $1.48 | $1.43 | $1.48 | $1.48 | 35,328 |
| 2020-01-06 | $1.49 | $1.49 | $1.41 | $1.46 | $1.46 | 83,422 |
| 2020-01-03 | $1.29 | $1.52 | $1.29 | $1.49 | $1.49 | 180,807 |
| 2020-01-02 | $1.30 | $1.33 | $1.28 | $1.33 | $1.33 | 47,638 |
| 2019-12-31 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 36,987 |
| 2019-12-30 | $1.31 | $1.31 | $1.28 | $1.29 | $1.29 | 19,260 |
| 2019-12-27 | $1.31 | $1.31 | $1.27 | $1.29 | $1.29 | 45,469 |
| 2019-12-26 | $1.31 | $1.31 | $1.29 | $1.31 | $1.31 | 50,567 |
| 2019-12-24 | $1.34 | $1.34 | $1.30 | $1.32 | $1.32 | 12,346 |
| 2019-12-23 | $1.29 | $1.34 | $1.29 | $1.31 | $1.31 | 31,428 |
| 2019-12-20 | $1.31 | $1.33 | $1.25 | $1.26 | $1.26 | 21,424 |
| 2019-12-19 | $1.29 | $1.33 | $1.29 | $1.33 | $1.33 | 21,634 |
| 2019-12-18 | $1.32 | $1.35 | $1.32 | $1.33 | $1.33 | 40,519 |
| 2019-12-17 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 7,430 |
| 2019-12-16 | $1.30 | $1.33 | $1.28 | $1.28 | $1.28 | 25,384 |
| 2019-12-13 | $1.31 | $1.34 | $1.28 | $1.28 | $1.28 | 67,996 |
| 2019-12-12 | $1.28 | $1.33 | $1.28 | $1.31 | $1.31 | 17,938 |
| 2019-12-11 | $1.31 | $1.34 | $1.30 | $1.31 | $1.31 | 29,414 |
| 2019-12-10 | $1.30 | $1.34 | $1.26 | $1.26 | $1.26 | 60,503 |
| 2019-12-09 | $1.25 | $1.30 | $1.25 | $1.29 | $1.29 | 38,425 |
| 2019-12-06 | $1.30 | $1.30 | $1.21 | $1.28 | $1.28 | 21,307 |
| 2019-12-05 | $1.26 | $1.30 | $1.25 | $1.29 | $1.29 | 40,731 |
| 2019-12-04 | $1.27 | $1.27 | $1.23 | $1.23 | $1.23 | 20,121 |
| 2019-12-03 | $1.27 | $1.27 | $1.22 | $1.25 | $1.25 | 16,360 |
| 2019-12-02 | $1.28 | $1.28 | $1.22 | $1.27 | $1.27 | 10,950 |
| 2019-11-29 | $1.22 | $1.28 | $1.21 | $1.28 | $1.28 | 36,786 |
| 2019-11-27 | $1.22 | $1.25 | $1.20 | $1.21 | $1.21 | 25,356 |
| 2019-11-26 | $1.20 | $1.23 | $1.14 | $1.20 | $1.20 | 52,034 |
| 2019-11-25 | $1.14 | $1.17 | $1.10 | $1.15 | $1.15 | 63,596 |
| 2019-11-22 | $1.23 | $1.23 | $1.15 | $1.17 | $1.17 | 11,181 |
| 2019-11-21 | $1.20 | $1.23 | $1.19 | $1.20 | $1.20 | 3,514 |
| 2019-11-20 | $1.25 | $1.25 | $1.19 | $1.20 | $1.20 | 20,317 |
| 2019-11-19 | $1.24 | $1.29 | $1.19 | $1.21 | $1.21 | 22,513 |
| 2019-11-18 | $1.22 | $1.24 | $1.22 | $1.22 | $1.22 | 2,187 |
| 2019-11-15 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 7,159 |
| 2019-11-14 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 3,235 |
| 2019-11-13 | $1.21 | $1.23 | $1.20 | $1.20 | $1.20 | 2,069 |
| 2019-11-12 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 9,772 |
| 2019-11-11 | $1.23 | $1.24 | $1.18 | $1.21 | $1.21 | 4,285 |
| 2019-11-08 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 2,374 |
| 2019-11-07 | $1.26 | $1.26 | $1.20 | $1.20 | $1.20 | 33,292 |
| 2019-11-06 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 4,423 |
| 2019-11-05 | $1.29 | $1.30 | $1.26 | $1.28 | $1.28 | 5,523 |
| 2019-11-04 | $1.27 | $1.30 | $1.27 | $1.29 | $1.29 | 8,808 |
| 2019-11-01 | $1.29 | $1.31 | $1.25 | $1.25 | $1.25 | 8,731 |
| 2019-10-31 | $1.30 | $1.30 | $1.26 | $1.27 | $1.27 | 6,601 |
| 2019-10-30 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 8,794 |
| 2019-10-29 | $1.30 | $1.34 | $1.29 | $1.30 | $1.30 | 5,440 |
| 2019-10-28 | $1.27 | $1.34 | $1.25 | $1.34 | $1.34 | 4,982 |
| 2019-10-25 | $1.24 | $1.35 | $1.24 | $1.25 | $1.25 | 131,890 |
| 2019-10-24 | $1.23 | $1.24 | $1.21 | $1.23 | $1.23 | 26,685 |
| 2019-10-23 | $1.24 | $1.25 | $1.19 | $1.22 | $1.22 | 4,179 |
| 2019-10-22 | $1.23 | $1.26 | $1.20 | $1.26 | $1.26 | 45,974 |
| 2019-10-21 | $1.23 | $1.25 | $1.20 | $1.20 | $1.20 | 49,348 |
| 2019-10-18 | $1.23 | $1.23 | $1.18 | $1.18 | $1.18 | 13,666 |
| 2019-10-17 | $1.27 | $1.34 | $1.20 | $1.25 | $1.25 | 25,762 |
| 2019-10-16 | $1.30 | $1.33 | $1.26 | $1.27 | $1.27 | 14,251 |
| 2019-10-15 | $1.25 | $1.31 | $1.25 | $1.30 | $1.30 | 38,263 |
| 2019-10-14 | $1.29 | $1.29 | $1.25 | $1.25 | $1.25 | 24,313 |
| 2019-10-11 | $1.33 | $1.40 | $1.24 | $1.27 | $1.27 | 193,630 |
| 2019-10-10 | $1.20 | $1.32 | $1.12 | $1.31 | $1.31 | 251,626 |
| 2019-10-09 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 6,231 |
| 2019-10-08 | $1.20 | $1.20 | $1.17 | $1.20 | $1.20 | 14,770 |
| 2019-10-07 | $1.17 | $1.20 | $1.17 | $1.18 | $1.18 | 30,977 |
| 2019-10-04 | $1.10 | $1.20 | $1.10 | $1.18 | $1.18 | 18,375 |
| 2019-10-03 | $1.15 | $1.18 | $1.08 | $1.11 | $1.11 | 66,146 |
| 2019-10-02 | $1.16 | $1.19 | $1.13 | $1.15 | $1.15 | 6,032 |
| 2019-10-01 | $1.22 | $1.26 | $1.13 | $1.15 | $1.15 | 102,768 |
| 2019-09-30 | $1.31 | $1.38 | $1.21 | $1.23 | $1.23 | 34,609 |
| 2019-09-27 | $1.29 | $1.35 | $1.29 | $1.31 | $1.31 | 75,187 |
| 2019-09-26 | $1.38 | $1.38 | $1.29 | $1.30 | $1.30 | 34,494 |
| 2019-09-25 | $1.32 | $1.33 | $1.28 | $1.30 | $1.30 | 17,555 |
| 2019-09-24 | $1.35 | $1.36 | $1.25 | $1.33 | $1.33 | 42,251 |
| 2019-09-23 | $1.46 | $1.47 | $1.30 | $1.31 | $1.31 | 79,089 |
| 2019-09-20 | $1.54 | $1.55 | $1.46 | $1.46 | $1.46 | 128,803 |
| 2019-09-19 | $1.54 | $1.57 | $1.52 | $1.55 | $1.55 | 38,333 |
| 2019-09-18 | $1.64 | $1.65 | $1.48 | $1.53 | $1.53 | 402,866 |
| 2019-09-17 | $1.76 | $1.91 | $1.75 | $1.87 | $1.87 | 424,451 |
| 2019-09-16 | $1.94 | $1.99 | $1.65 | $1.72 | $1.72 | 519,387 |
| 2019-09-13 | $1.77 | $1.87 | $1.72 | $1.86 | $1.86 | 140,683 |
| 2019-09-12 | $1.78 | $1.79 | $1.69 | $1.74 | $1.74 | 45,291 |
| 2019-09-11 | $1.70 | $1.79 | $1.68 | $1.76 | $1.76 | 181,293 |
| 2019-09-10 | $1.68 | $1.73 | $1.65 | $1.67 | $1.67 | 32,100 |
| 2019-09-09 | $1.67 | $1.72 | $1.63 | $1.64 | $1.64 | 99,669 |
| 2019-09-06 | $1.59 | $1.67 | $1.58 | $1.67 | $1.67 | 88,205 |
| 2019-09-05 | $1.62 | $1.62 | $1.55 | $1.57 | $1.57 | 68,164 |
| 2019-09-04 | $1.52 | $1.60 | $1.50 | $1.57 | $1.57 | 80,466 |
| 2019-09-03 | $1.52 | $1.55 | $1.47 | $1.50 | $1.50 | 25,186 |
| 2019-08-30 | $1.46 | $1.55 | $1.41 | $1.52 | $1.52 | 55,672 |
| 2019-08-29 | $1.50 | $1.55 | $1.41 | $1.45 | $1.45 | 217,687 |
| 2019-08-28 | $1.40 | $1.55 | $1.39 | $1.50 | $1.50 | 258,653 |
| 2019-08-27 | $1.37 | $1.44 | $1.36 | $1.40 | $1.40 | 56,317 |
| 2019-08-26 | $1.41 | $1.45 | $1.37 | $1.38 | $1.38 | 133,092 |
| 2019-08-23 | $1.32 | $1.40 | $1.30 | $1.38 | $1.38 | 136,895 |
| 2019-08-22 | $1.31 | $1.35 | $1.30 | $1.32 | $1.32 | 15,759 |
| 2019-08-21 | $1.35 | $1.38 | $1.28 | $1.34 | $1.34 | 88,216 |
| 2019-08-20 | $1.35 | $1.39 | $1.30 | $1.31 | $1.31 | 29,772 |
| 2019-08-19 | $1.35 | $1.35 | $1.28 | $1.35 | $1.35 | 19,449 |
| 2019-08-16 | $1.35 | $1.35 | $1.27 | $1.31 | $1.31 | 41,972 |
| 2019-08-15 | $1.38 | $1.38 | $1.27 | $1.30 | $1.30 | 47,188 |
| 2019-08-14 | $1.45 | $1.45 | $1.30 | $1.38 | $1.38 | 66,457 |
| 2019-08-13 | $1.34 | $1.50 | $1.34 | $1.40 | $1.40 | 292,198 |
| 2019-08-12 | $1.22 | $1.38 | $1.17 | $1.35 | $1.35 | 243,449 |
| 2019-08-09 | $1.19 | $1.24 | $1.13 | $1.22 | $1.22 | 146,321 |
| 2019-08-08 | $1.08 | $1.19 | $1.08 | $1.16 | $1.16 | 73,725 |
| 2019-08-07 | $1.08 | $1.11 | $1.06 | $1.07 | $1.07 | 46,515 |
| 2019-08-06 | $1.15 | $1.15 | $1.06 | $1.10 | $1.10 | 40,585 |
| 2019-08-05 | $1.16 | $1.19 | $1.05 | $1.13 | $1.13 | 144,517 |
| 2019-08-02 | $1.20 | $1.24 | $1.17 | $1.22 | $1.22 | 59,102 |
| 2019-08-01 | $1.29 | $1.29 | $1.15 | $1.21 | $1.21 | 253,141 |
| 2019-07-31 | $1.29 | $1.32 | $1.26 | $1.26 | $1.26 | 55,707 |
| 2019-07-30 | $1.29 | $1.30 | $1.26 | $1.28 | $1.28 | 56,670 |
| 2019-07-29 | $1.30 | $1.32 | $1.26 | $1.29 | $1.29 | 55,786 |
| 2019-07-26 | $1.32 | $1.32 | $1.28 | $1.30 | $1.30 | 64,321 |
| 2019-07-25 | $1.32 | $1.35 | $1.31 | $1.32 | $1.32 | 29,172 |
| 2019-07-24 | $1.31 | $1.36 | $1.30 | $1.31 | $1.31 | 11,235 |
| 2019-07-23 | $1.30 | $1.38 | $1.27 | $1.33 | $1.33 | 145,207 |
| 2019-07-22 | $1.33 | $1.33 | $1.28 | $1.31 | $1.31 | 28,752 |
| 2019-07-19 | $1.33 | $1.34 | $1.29 | $1.29 | $1.29 | 33,625 |
| 2019-07-18 | $1.36 | $1.36 | $1.30 | $1.30 | $1.30 | 60,317 |
| 2019-07-17 | $1.31 | $1.35 | $1.31 | $1.33 | $1.33 | 85,213 |
| 2019-07-16 | $1.34 | $1.38 | $1.32 | $1.38 | $1.38 | 81,289 |
| 2019-07-15 | $1.44 | $1.44 | $1.34 | $1.40 | $1.40 | 78,230 |
| 2019-07-12 | $1.39 | $1.44 | $1.38 | $1.39 | $1.39 | 51,569 |
| 2019-07-11 | $1.39 | $1.41 | $1.37 | $1.40 | $1.40 | 43,113 |
| 2019-07-10 | $1.41 | $1.41 | $1.38 | $1.38 | $1.38 | 38,561 |
| 2019-07-09 | $1.38 | $1.42 | $1.38 | $1.42 | $1.42 | 19,314 |
| 2019-07-08 | $1.36 | $1.42 | $1.34 | $1.38 | $1.38 | 61,419 |
| 2019-07-05 | $1.40 | $1.42 | $1.37 | $1.39 | $1.39 | 54,777 |
| 2019-07-03 | $1.43 | $1.44 | $1.38 | $1.41 | $1.41 | 74,858 |
| 2019-07-02 | $1.45 | $1.48 | $1.41 | $1.43 | $1.43 | 49,819 |
| 2019-07-01 | $1.47 | $1.47 | $1.41 | $1.47 | $1.47 | 49,328 |
| 2019-06-28 | $1.47 | $1.48 | $1.42 | $1.42 | $1.42 | 72,799 |
| 2019-06-27 | $1.50 | $1.50 | $1.42 | $1.45 | $1.45 | 86,395 |
| 2019-06-26 | $1.45 | $1.55 | $1.40 | $1.50 | $1.50 | 363,236 |
| 2019-06-25 | $1.45 | $1.46 | $1.40 | $1.42 | $1.42 | 62,148 |
| 2019-06-24 | $1.43 | $1.48 | $1.39 | $1.45 | $1.45 | 111,315 |
| 2019-06-21 | $1.39 | $1.43 | $1.37 | $1.43 | $1.43 | 36,071 |
| 2019-06-20 | $1.45 | $1.47 | $1.38 | $1.40 | $1.40 | 54,761 |
| 2019-06-19 | $1.45 | $1.50 | $1.39 | $1.43 | $1.43 | 114,780 |
| 2019-06-18 | $1.34 | $1.50 | $1.34 | $1.49 | $1.49 | 307,510 |
| 2019-06-17 | $1.34 | $1.37 | $1.27 | $1.35 | $1.35 | 74,381 |
| 2019-06-14 | $1.32 | $1.35 | $1.31 | $1.34 | $1.34 | 41,314 |
| 2019-06-13 | $1.35 | $1.37 | $1.30 | $1.34 | $1.34 | 32,239 |
| 2019-06-12 | $1.33 | $1.35 | $1.30 | $1.35 | $1.35 | 23,146 |
| 2019-06-11 | $1.33 | $1.38 | $1.27 | $1.33 | $1.33 | 88,547 |
| 2019-06-10 | $1.33 | $1.37 | $1.30 | $1.31 | $1.31 | 86,251 |
| 2019-06-07 | $1.38 | $1.42 | $1.32 | $1.34 | $1.34 | 119,398 |
| 2019-06-06 | $1.30 | $1.38 | $1.30 | $1.36 | $1.36 | 100,243 |
| 2019-06-05 | $1.31 | $1.35 | $1.27 | $1.30 | $1.30 | 82,013 |
| 2019-06-04 | $1.27 | $1.34 | $1.25 | $1.33 | $1.33 | 192,411 |
| 2019-06-03 | $1.38 | $1.38 | $1.25 | $1.30 | $1.30 | 92,860 |
| 2019-05-31 | $1.34 | $1.39 | $1.32 | $1.38 | $1.38 | 90,016 |
| 2019-05-30 | $1.29 | $1.38 | $1.27 | $1.36 | $1.36 | 284,987 |
| 2019-05-29 | $1.33 | $1.34 | $1.26 | $1.31 | $1.31 | 47,209 |
| 2019-05-28 | $1.36 | $1.37 | $1.33 | $1.34 | $1.34 | 44,536 |
| 2019-05-24 | $1.41 | $1.41 | $1.34 | $1.36 | $1.36 | 111,659 |
| 2019-05-23 | $1.42 | $1.44 | $1.37 | $1.39 | $1.39 | 104,676 |
| 2019-05-22 | $1.44 | $1.47 | $1.41 | $1.45 | $1.45 | 78,178 |
| 2019-05-21 | $1.43 | $1.48 | $1.42 | $1.46 | $1.46 | 45,349 |
| 2019-05-20 | $1.40 | $1.45 | $1.37 | $1.42 | $1.42 | 64,581 |
| 2019-05-17 | $1.44 | $1.44 | $1.36 | $1.42 | $1.42 | 177,157 |
| 2019-05-16 | $1.49 | $1.51 | $1.45 | $1.46 | $1.46 | 97,359 |
| 2019-05-15 | $1.50 | $1.53 | $1.46 | $1.50 | $1.50 | 68,853 |
| 2019-05-14 | $1.55 | $1.55 | $1.45 | $1.52 | $1.52 | 82,263 |
| 2019-05-13 | $1.58 | $1.58 | $1.49 | $1.54 | $1.54 | 111,226 |
| 2019-05-10 | $1.65 | $1.65 | $1.53 | $1.59 | $1.59 | 321,002 |
| 2019-05-09 | $1.66 | $1.68 | $1.60 | $1.64 | $1.64 | 173,392 |
| 2019-05-08 | $1.72 | $1.73 | $1.65 | $1.69 | $1.69 | 136,341 |
| 2019-05-07 | $1.74 | $1.84 | $1.66 | $1.72 | $1.72 | 176,017 |
| 2019-05-06 | $1.65 | $1.80 | $1.63 | $1.75 | $1.75 | 325,464 |
| 2019-05-03 | $1.69 | $1.74 | $1.65 | $1.71 | $1.71 | 204,273 |
| 2019-05-02 | $1.68 | $1.70 | $1.63 | $1.66 | $1.66 | 85,301 |
| 2019-05-01 | $1.64 | $1.73 | $1.62 | $1.70 | $1.70 | 142,635 |
| 2019-04-30 | $1.62 | $1.66 | $1.60 | $1.65 | $1.65 | 62,088 |
| 2019-04-29 | $1.64 | $1.70 | $1.58 | $1.65 | $1.65 | 99,150 |
| 2019-04-26 | $1.67 | $1.69 | $1.61 | $1.64 | $1.64 | 116,748 |
| 2019-04-25 | $1.66 | $1.74 | $1.60 | $1.68 | $1.68 | 75,470 |
| 2019-04-24 | $1.55 | $1.73 | $1.55 | $1.65 | $1.65 | 348,679 |
| 2019-04-23 | $1.61 | $1.65 | $1.48 | $1.55 | $1.55 | 265,401 |
| 2019-04-22 | $1.63 | $1.68 | $1.56 | $1.59 | $1.59 | 251,757 |
| 2019-04-18 | $1.71 | $1.73 | $1.54 | $1.66 | $1.66 | 310,736 |
| 2019-04-17 | $1.98 | $2.39 | $1.41 | $1.69 | $1.69 | 2,890,820 |
| 2019-04-16 | $1.93 | $2.03 | $1.87 | $1.98 | $1.98 | 186,583 |
| 2019-04-15 | $1.90 | $1.97 | $1.78 | $1.92 | $1.92 | 529,082 |
| 2019-04-12 | $2.08 | $2.10 | $1.96 | $2.08 | $2.08 | 431,905 |
| 2019-04-11 | $1.88 | $2.17 | $1.88 | $2.00 | $2.00 | 1,463,535 |
| 2019-04-10 | $1.80 | $1.84 | $1.75 | $1.81 | $1.81 | 171,999 |
| 2019-04-09 | $1.81 | $1.89 | $1.75 | $1.78 | $1.78 | 163,900 |
| 2019-04-08 | $1.89 | $1.90 | $1.75 | $1.83 | $1.83 | 221,608 |
| 2019-04-05 | $1.91 | $2.08 | $1.83 | $1.90 | $1.90 | 825,970 |
| 2019-04-04 | $1.69 | $1.94 | $1.63 | $1.82 | $1.82 | 1,106,981 |
| 2019-04-03 | $1.56 | $1.76 | $1.54 | $1.68 | $1.68 | 832,764 |
| 2019-04-02 | $1.57 | $1.60 | $1.52 | $1.56 | $1.56 | 149,027 |
| 2019-04-01 | $1.56 | $1.60 | $1.50 | $1.55 | $1.55 | 263,865 |
| 2019-03-29 | $1.74 | $1.81 | $1.50 | $1.55 | $1.55 | 1,151,746 |
| 2019-03-28 | $1.54 | $1.74 | $1.47 | $1.64 | $1.64 | 1,772,917 |
| 2019-03-27 | $1.42 | $1.61 | $1.38 | $1.51 | $1.51 | 928,107 |
| 2019-03-26 | $1.42 | $1.43 | $1.38 | $1.43 | $1.43 | 175,911 |
| 2019-03-25 | $1.41 | $1.45 | $1.39 | $1.40 | $1.40 | 79,862 |
| 2019-03-22 | $1.43 | $1.45 | $1.41 | $1.44 | $1.44 | 98,665 |
| 2019-03-21 | $1.47 | $1.50 | $1.40 | $1.46 | $1.46 | 240,607 |
| 2019-03-20 | $1.46 | $1.54 | $1.44 | $1.52 | $1.52 | 320,228 |
| 2019-03-19 | $1.45 | $1.47 | $1.43 | $1.43 | $1.43 | 210,919 |
| 2019-03-18 | $1.45 | $1.49 | $1.43 | $1.44 | $1.44 | 219,533 |
| 2019-03-15 | $1.47 | $1.54 | $1.44 | $1.47 | $1.47 | 329,547 |
| 2019-03-14 | $1.49 | $1.50 | $1.43 | $1.46 | $1.46 | 177,284 |
| 2019-03-13 | $1.48 | $1.59 | $1.43 | $1.51 | $1.51 | 823,533 |
| 2019-03-12 | $1.38 | $1.49 | $1.34 | $1.47 | $1.47 | 634,469 |
| 2019-03-11 | $1.38 | $1.38 | $1.33 | $1.34 | $1.34 | 261,780 |
| 2019-03-08 | $1.37 | $1.39 | $1.28 | $1.38 | $1.38 | 468,238 |
| 2019-03-07 | $1.41 | $1.43 | $1.38 | $1.41 | $1.41 | 376,347 |
| 2019-03-06 | $1.45 | $1.49 | $1.37 | $1.43 | $1.43 | 785,086 |
| 2019-03-05 | $1.60 | $1.78 | $1.42 | $1.44 | $1.44 | 3,638,791 |
| 2019-03-04 | $1.44 | $1.50 | $1.39 | $1.46 | $1.46 | 1,574,753 |
| 2019-03-01 | $1.42 | $1.47 | $1.38 | $1.41 | $1.41 | 454,089 |
| 2019-02-28 | $1.45 | $1.45 | $1.37 | $1.40 | $1.40 | 327,600 |
| 2019-02-27 | $1.47 | $1.47 | $1.38 | $1.44 | $1.44 | 222,817 |
| 2019-02-26 | $1.46 | $1.51 | $1.42 | $1.46 | $1.46 | 668,382 |
| 2019-02-25 | $1.47 | $1.57 | $1.41 | $1.56 | $1.56 | 1,712,834 |
| 2019-02-22 | $1.42 | $1.48 | $1.37 | $1.41 | $1.41 | 548,465 |
| 2019-02-21 | $1.48 | $1.48 | $1.37 | $1.40 | $1.40 | 203,909 |
| 2019-02-20 | $1.46 | $1.50 | $1.44 | $1.45 | $1.45 | 123,919 |
| 2019-02-19 | $1.46 | $1.50 | $1.38 | $1.47 | $1.47 | 314,672 |
| 2019-02-15 | $1.39 | $1.43 | $1.36 | $1.41 | $1.41 | 171,297 |
| 2019-02-14 | $1.43 | $1.46 | $1.37 | $1.38 | $1.38 | 212,267 |
| 2019-02-13 | $1.40 | $1.46 | $1.38 | $1.45 | $1.45 | 322,880 |
| 2019-02-12 | $1.56 | $1.61 | $1.46 | $1.46 | $1.46 | 478,442 |
| 2019-02-11 | $1.52 | $1.63 | $1.46 | $1.56 | $1.56 | 658,755 |
| 2019-02-08 | $1.30 | $1.53 | $1.30 | $1.53 | $1.53 | 397,723 |
| 2019-02-07 | $1.58 | $1.58 | $1.36 | $1.42 | $1.42 | 537,087 |
| 2019-02-06 | $1.60 | $1.62 | $1.51 | $1.55 | $1.55 | 764,346 |
| 2019-02-05 | $1.75 | $1.84 | $1.50 | $1.58 | $1.58 | 1,645,289 |
| 2019-02-04 | $2.67 | $4.18 | $1.62 | $1.69 | $1.69 | 12,576,144 |
| 2019-02-01 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 525 |
| 2019-01-31 | $1.51 | $1.62 | $1.49 | $1.62 | $1.62 | 13,993 |
| 2019-01-30 | $1.55 | $1.58 | $1.51 | $1.57 | $1.57 | 5,457 |
| 2019-01-29 | $1.67 | $1.68 | $1.55 | $1.55 | $1.55 | 18,355 |
| 2019-01-28 | $1.68 | $1.68 | $1.63 | $1.63 | $1.63 | 3,387 |
| 2019-01-25 | $1.59 | $1.67 | $1.59 | $1.67 | $1.67 | 2,500 |
| 2019-01-24 | $1.65 | $1.65 | $1.55 | $1.58 | $1.58 | 6,223 |
| 2019-01-23 | $1.66 | $1.74 | $1.66 | $1.74 | $1.74 | 1,725 |
| 2019-01-22 | $1.68 | $1.70 | $1.68 | $1.70 | $1.70 | 516 |
| 2019-01-18 | $1.78 | $1.78 | $1.65 | $1.74 | $1.74 | 976 |
| 2019-01-17 | $1.70 | $1.79 | $1.67 | $1.71 | $1.71 | 2,576 |
| 2019-01-16 | $1.77 | $1.79 | $1.76 | $1.76 | $1.76 | 2,924 |
| 2019-01-15 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 493 |
| 2019-01-14 | $1.71 | $1.79 | $1.66 | $1.73 | $1.73 | 3,301 |
| 2019-01-11 | $1.75 | $1.80 | $1.68 | $1.72 | $1.72 | 3,640 |
| 2019-01-10 | $1.80 | $1.80 | $1.64 | $1.64 | $1.64 | 2,059 |
| 2019-01-09 | $1.59 | $1.83 | $1.57 | $1.83 | $1.83 | 4,540 |
| 2019-01-08 | $1.82 | $1.82 | $1.55 | $1.55 | $1.55 | 3,541 |
| 2019-01-07 | $1.86 | $1.86 | $1.70 | $1.70 | $1.70 | 13,326 |
| 2019-01-04 | $1.59 | $1.76 | $1.59 | $1.67 | $1.67 | 6,730 |
| 2019-01-03 | $1.50 | $1.58 | $1.47 | $1.47 | $1.47 | 5,313 |
| 2019-01-02 | $1.42 | $1.58 | $1.41 | $1.57 | $1.57 | 2,089 |
| 2018-12-31 | $1.45 | $1.51 | $1.42 | $1.42 | $1.42 | 17,301 |
| 2018-12-28 | $1.29 | $1.48 | $1.28 | $1.42 | $1.42 | 28,822 |
| 2018-12-27 | $1.37 | $1.37 | $1.26 | $1.27 | $1.27 | 7,995 |
| 2018-12-26 | $1.46 | $1.46 | $1.25 | $1.33 | $1.33 | 7,464 |
| 2018-12-24 | $1.56 | $1.56 | $1.35 | $1.40 | $1.40 | 38,760 |
| 2018-12-21 | $1.68 | $1.68 | $1.53 | $1.54 | $1.54 | 11,565 |
| 2018-12-20 | $1.63 | $1.63 | $1.55 | $1.55 | $1.55 | 72,025 |
| 2018-12-19 | $1.62 | $1.69 | $1.60 | $1.65 | $1.65 | 13,076 |
| 2018-12-18 | $1.70 | $1.70 | $1.55 | $1.60 | $1.60 | 19,214 |
| 2018-12-17 | $1.74 | $1.74 | $1.69 | $1.69 | $1.69 | 6,707 |
| 2018-12-14 | $1.70 | $1.81 | $1.70 | $1.74 | $1.74 | 6,295 |
| 2018-12-13 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 2,382 |
| 2018-12-12 | $1.61 | $1.87 | $1.61 | $1.70 | $1.70 | 20,414 |
| 2018-12-11 | $1.89 | $1.99 | $1.60 | $1.62 | $1.62 | 41,879 |
| 2018-12-10 | $1.61 | $1.89 | $1.60 | $1.64 | $1.64 | 7,624 |
| 2018-12-07 | $1.63 | $1.85 | $1.60 | $1.60 | $1.60 | 28,041 |
| 2018-12-06 | $1.73 | $1.73 | $1.52 | $1.69 | $1.69 | 15,634 |
| 2018-12-04 | $1.98 | $1.98 | $1.65 | $1.80 | $1.80 | 2,020 |
| 2018-12-03 | $1.90 | $2.09 | $1.63 | $1.99 | $1.99 | 19,349 |
| 2018-11-30 | $1.50 | $1.71 | $1.50 | $1.70 | $1.70 | 1,814 |
| 2018-11-29 | $1.51 | $1.70 | $1.43 | $1.55 | $1.55 | 16,246 |
| 2018-11-28 | $1.67 | $1.68 | $1.33 | $1.40 | $1.40 | 42,125 |
| 2018-11-27 | $1.74 | $1.74 | $1.66 | $1.70 | $1.70 | 879 |
| 2018-11-26 | $1.74 | $1.80 | $1.66 | $1.67 | $1.67 | 1,682 |
| 2018-11-23 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 68 |
| 2018-11-21 | $1.64 | $1.85 | $1.64 | $1.66 | $1.66 | 1,555 |
| 2018-11-20 | $1.63 | $1.82 | $1.63 | $1.63 | $1.63 | 12,249 |
| 2018-11-19 | $1.62 | $1.74 | $1.62 | $1.65 | $1.65 | 7,011 |
| 2018-11-16 | $1.73 | $1.86 | $1.63 | $1.68 | $1.68 | 11,812 |
| 2018-11-15 | $1.74 | $1.91 | $1.70 | $1.73 | $1.73 | 20,020 |
| 2018-11-14 | $1.83 | $1.93 | $1.62 | $1.80 | $1.80 | 31,805 |
| 2018-11-13 | $2.12 | $2.12 | $1.80 | $1.80 | $1.80 | 58,464 |
| 2018-11-12 | $2.20 | $2.20 | $2.08 | $2.08 | $2.08 | 5,005 |
| 2018-11-09 | $2.40 | $2.44 | $2.18 | $2.20 | $2.20 | 11,917 |
| 2018-11-08 | $2.48 | $2.57 | $2.42 | $2.46 | $2.46 | 4,518 |
| 2018-11-07 | $2.44 | $2.57 | $2.36 | $2.49 | $2.49 | 21,908 |
| 2018-11-06 | $2.48 | $2.48 | $2.39 | $2.40 | $2.40 | 1,852 |
| 2018-11-05 | $2.47 | $2.50 | $2.41 | $2.50 | $2.50 | 1,883 |
| 2018-11-02 | $2.45 | $2.50 | $2.30 | $2.50 | $2.50 | 6,471 |
| 2018-11-01 | $2.45 | $2.46 | $2.31 | $2.45 | $2.45 | 5,565 |
| 2018-10-31 | $2.17 | $2.49 | $2.17 | $2.45 | $2.45 | 9,144 |
| 2018-10-30 | $2.26 | $2.26 | $2.09 | $2.15 | $2.15 | 10,057 |
| 2018-10-29 | $2.32 | $2.45 | $2.17 | $2.33 | $2.33 | 20,406 |
| 2018-10-26 | $2.53 | $2.58 | $2.31 | $2.31 | $2.31 | 8,949 |
| 2018-10-25 | $2.90 | $2.90 | $2.42 | $2.60 | $2.60 | 18,261 |
| 2018-10-24 | $2.85 | $2.98 | $2.57 | $2.89 | $2.89 | 8,182 |
| 2018-10-23 | $3.06 | $3.06 | $2.67 | $2.94 | $2.94 | 41,483 |
| 2018-10-22 | $3.07 | $3.20 | $2.96 | $3.01 | $3.01 | 17,543 |
| 2018-10-19 | $3.18 | $3.69 | $2.94 | $3.08 | $3.08 | 220,600 |
| 2018-10-18 | $3.14 | $3.15 | $3.06 | $3.13 | $3.13 | 16,081 |
| 2018-10-17 | $3.11 | $3.49 | $3.04 | $3.24 | $3.24 | 51,741 |
| 2018-10-16 | $3.08 | $3.17 | $3.06 | $3.06 | $3.06 | 5,177 |
| 2018-10-15 | $3.17 | $3.17 | $3.10 | $3.13 | $3.13 | 11,323 |
| 2018-10-12 | $3.03 | $3.15 | $2.96 | $3.15 | $3.15 | 8,273 |
| 2018-10-11 | $3.11 | $3.14 | $2.94 | $3.14 | $3.14 | 2,035 |
| 2018-10-10 | $3.00 | $3.15 | $2.94 | $3.13 | $3.13 | 5,677 |
| 2018-10-09 | $3.09 | $3.20 | $3.00 | $3.02 | $3.02 | 12,165 |
| 2018-10-08 | $3.03 | $3.10 | $2.96 | $3.10 | $3.10 | 2,472 |
| 2018-10-05 | $3.06 | $3.14 | $2.95 | $3.10 | $3.10 | 1,734 |
| 2018-10-04 | $3.15 | $3.15 | $3.05 | $3.13 | $3.13 | 1,423 |
| 2018-10-03 | $3.14 | $3.15 | $2.93 | $3.13 | $3.13 | 2,497 |
| 2018-10-02 | $3.20 | $3.22 | $2.94 | $3.13 | $3.13 | 25,139 |
| 2018-10-01 | $3.03 | $3.20 | $3.03 | $3.20 | $3.20 | 4,327 |
| 2018-09-28 | $2.95 | $3.09 | $2.95 | $2.97 | $2.97 | 5,049 |
| 2018-09-27 | $2.99 | $3.00 | $2.93 | $2.95 | $2.95 | 20,169 |
| 2018-09-26 | $2.90 | $2.95 | $2.90 | $2.92 | $2.92 | 2,033 |
| 2018-09-25 | $2.91 | $2.91 | $2.90 | $2.91 | $2.91 | 2,405 |
| 2018-09-24 | $2.93 | $2.98 | $2.90 | $2.93 | $2.93 | 6,437 |
| 2018-09-21 | $2.98 | $2.99 | $2.90 | $2.99 | $2.99 | 16,184 |
| 2018-09-20 | $3.00 | $3.01 | $2.95 | $2.95 | $2.95 | 5,601 |
| 2018-09-19 | $3.10 | $3.10 | $2.67 | $3.00 | $3.00 | 68,322 |
| 2018-09-18 | $3.43 | $3.45 | $3.32 | $3.32 | $3.32 | 11,356 |
| 2018-09-17 | $3.23 | $3.38 | $3.23 | $3.32 | $3.32 | 3,426 |
| 2018-09-14 | $3.13 | $3.49 | $3.13 | $3.25 | $3.25 | 13,629 |
| 2018-09-13 | $3.37 | $3.37 | $3.25 | $3.33 | $3.33 | 6,371 |
| 2018-09-12 | $3.17 | $3.42 | $3.17 | $3.40 | $3.40 | 6,163 |
| 2018-09-11 | $3.38 | $3.54 | $3.18 | $3.18 | $3.18 | 2,153 |
| 2018-09-10 | $3.46 | $3.46 | $3.37 | $3.45 | $3.45 | 6,157 |
| 2018-09-07 | $3.68 | $3.68 | $3.46 | $3.46 | $3.46 | 2,918 |
| 2018-09-06 | $3.59 | $3.69 | $3.59 | $3.69 | $3.69 | 993 |
| 2018-09-05 | $3.57 | $3.57 | $3.46 | $3.47 | $3.47 | 27,630 |
| 2018-09-04 | $3.53 | $3.71 | $3.53 | $3.57 | $3.57 | 6,613 |
| 2018-08-31 | $3.93 | $3.93 | $3.40 | $3.55 | $3.55 | 11,521 |
| 2018-08-30 | $3.87 | $3.87 | $3.53 | $3.85 | $3.85 | 2,655 |
| 2018-08-29 | $3.89 | $3.89 | $3.74 | $3.80 | $3.80 | 10,507 |
| 2018-08-28 | $3.80 | $3.89 | $3.59 | $3.89 | $3.89 | 13,881 |
| 2018-08-27 | $3.86 | $3.90 | $3.53 | $3.84 | $3.84 | 6,747 |
| 2018-08-24 | $3.91 | $3.93 | $3.75 | $3.86 | $3.86 | 1,648 |
| 2018-08-23 | $3.92 | $3.97 | $3.90 | $3.90 | $3.90 | 16,656 |
| 2018-08-22 | $3.95 | $4.09 | $3.92 | $4.02 | $4.02 | 3,598 |
| 2018-08-21 | $3.78 | $3.95 | $3.78 | $3.93 | $3.93 | 3,403 |
| 2018-08-20 | $3.73 | $3.90 | $3.73 | $3.78 | $3.78 | 7,019 |
| 2018-08-17 | $3.66 | $3.93 | $3.62 | $3.66 | $3.66 | 16,710 |
| 2018-08-16 | $3.71 | $3.84 | $3.71 | $3.84 | $3.84 | 2,949 |
| 2018-08-15 | $4.15 | $4.16 | $3.50 | $3.68 | $3.68 | 22,290 |
| 2018-08-14 | $4.11 | $4.15 | $4.01 | $4.08 | $4.08 | 13,054 |
| 2018-08-13 | $4.12 | $4.12 | $4.01 | $4.01 | $4.01 | 947 |
| 2018-08-10 | $4.14 | $4.15 | $3.93 | $4.10 | $4.10 | 8,086 |
| 2018-08-09 | $3.86 | $4.32 | $3.86 | $4.09 | $4.09 | 25,307 |
| 2018-08-08 | $4.10 | $4.10 | $3.80 | $3.97 | $3.97 | 13,518 |
| 2018-08-07 | $4.15 | $4.15 | $4.01 | $4.10 | $4.10 | 11,217 |
| 2018-08-06 | $4.57 | $4.73 | $3.95 | $4.15 | $4.15 | 28,741 |
| 2018-08-03 | $4.33 | $4.49 | $4.09 | $4.49 | $4.49 | 20,659 |
| 2018-08-02 | $3.95 | $4.30 | $3.81 | $4.20 | $4.20 | 45,590 |
| 2018-08-01 | $4.09 | $4.09 | $3.68 | $3.85 | $3.85 | 9,135 |
| 2018-07-31 | $4.11 | $4.14 | $3.64 | $3.99 | $3.99 | 40,923 |
| 2018-07-30 | $3.83 | $4.16 | $3.75 | $4.14 | $4.14 | 60,054 |
| 2018-07-27 | $3.49 | $3.72 | $3.47 | $3.72 | $3.72 | 34,075 |
| 2018-07-26 | $3.30 | $3.49 | $3.30 | $3.40 | $3.40 | 14,821 |
| 2018-07-25 | $3.33 | $3.46 | $3.23 | $3.29 | $3.29 | 6,895 |
| 2018-07-24 | $3.36 | $3.38 | $3.23 | $3.29 | $3.29 | 11,441 |
| 2018-07-23 | $3.28 | $3.41 | $3.28 | $3.41 | $3.41 | 6,049 |
| 2018-07-20 | $3.36 | $3.42 | $3.16 | $3.31 | $3.31 | 11,840 |
| 2018-07-19 | $3.58 | $3.70 | $3.36 | $3.36 | $3.36 | 7,415 |
| 2018-07-18 | $3.50 | $3.96 | $3.41 | $3.51 | $3.51 | 55,797 |
| 2018-07-17 | $3.43 | $3.43 | $3.15 | $3.42 | $3.42 | 34,180 |
| 2018-07-16 | $3.44 | $3.48 | $3.36 | $3.43 | $3.43 | 2,988 |
| 2018-07-13 | $3.36 | $3.78 | $3.26 | $3.51 | $3.51 | 13,603 |
| 2018-07-12 | $3.51 | $3.67 | $3.42 | $3.66 | $3.66 | 28,088 |
| 2018-07-11 | $3.68 | $3.68 | $3.51 | $3.53 | $3.53 | 20,603 |
| 2018-07-10 | $3.92 | $3.98 | $3.32 | $3.59 | $3.59 | 35,353 |
| 2018-07-09 | $3.74 | $4.04 | $3.74 | $3.85 | $3.85 | 24,698 |
| 2018-07-06 | $4.01 | $4.10 | $3.73 | $3.84 | $3.84 | 22,279 |
| 2018-07-05 | $4.00 | $4.09 | $4.00 | $4.04 | $4.04 | 13,372 |
| 2018-07-03 | $4.16 | $4.28 | $3.64 | $4.00 | $4.00 | 51,091 |
| 2018-07-02 | $3.17 | $4.66 | $3.17 | $4.31 | $4.31 | 158,009 |
| 2018-06-29 | $4.61 | $4.66 | $3.17 | $3.17 | $3.17 | 120,679 |
| 2018-06-28 | $5.11 | $5.11 | $4.52 | $4.65 | $4.65 | 7,764 |
| 2018-06-27 | $5.16 | $5.22 | $4.75 | $4.87 | $4.87 | 16,189 |
| 2018-06-26 | $5.05 | $5.28 | $5.05 | $5.11 | $5.11 | 12,085 |
| 2018-06-25 | $5.46 | $5.60 | $5.12 | $5.21 | $5.21 | 12,463 |
| 2018-06-22 | $5.52 | $5.61 | $5.30 | $5.37 | $5.37 | 20,913 |
| 2018-06-21 | $5.74 | $5.74 | $5.30 | $5.45 | $5.45 | 21,289 |
| 2018-06-20 | $5.60 | $5.69 | $5.31 | $5.32 | $5.32 | 28,221 |
| 2018-06-19 | $6.07 | $6.29 | $5.03 | $5.58 | $5.58 | 109,453 |
| 2018-06-18 | $6.85 | $6.93 | $6.08 | $6.33 | $6.33 | 41,792 |
| 2018-06-15 | $5.83 | $6.84 | $5.83 | $6.77 | $6.77 | 119,883 |
| 2018-06-14 | $5.95 | $7.51 | $5.63 | $6.32 | $6.32 | 113,416 |
| 2018-06-13 | $6.06 | $6.28 | $5.70 | $5.88 | $5.88 | 32,022 |
| 2018-06-12 | $6.36 | $6.36 | $5.70 | $6.13 | $6.13 | 41,552 |
| 2018-06-11 | $6.08 | $6.48 | $6.03 | $6.26 | $6.26 | 46,712 |
| 2018-06-08 | $6.24 | $6.24 | $6.11 | $6.11 | $6.11 | 6,228 |
| 2018-06-07 | $5.99 | $6.30 | $5.99 | $6.24 | $6.24 | 5,414 |
| 2018-06-06 | $6.40 | $6.44 | $5.98 | $5.98 | $5.98 | 5,813 |
| 2018-06-05 | $6.56 | $6.56 | $6.40 | $6.40 | $6.40 | 4,749 |
| 2018-06-04 | $6.50 | $6.70 | $6.50 | $6.50 | $6.50 | 12,138 |
| 2018-06-01 | $6.63 | $6.64 | $6.58 | $6.58 | $6.58 | 4,986 |
| 2018-05-31 | $6.61 | $6.66 | $6.61 | $6.66 | $6.66 | 1,037 |
| 2018-05-30 | $6.68 | $6.69 | $6.61 | $6.67 | $6.67 | 2,305 |
| 2018-05-29 | $6.68 | $6.74 | $6.65 | $6.72 | $6.72 | 7,482 |
| 2018-05-25 | $6.69 | $6.69 | $6.45 | $6.69 | $6.69 | 3,591 |
| 2018-05-24 | $6.68 | $6.68 | $6.51 | $6.67 | $6.67 | 2,201 |
| 2018-05-23 | $6.59 | $6.70 | $6.40 | $6.70 | $6.70 | 2,997 |
| 2018-05-22 | $6.58 | $6.60 | $6.47 | $6.56 | $6.56 | 4,876 |
| 2018-05-21 | $6.68 | $6.68 | $6.50 | $6.54 | $6.54 | 22,098 |
| 2018-05-18 | $6.70 | $6.70 | $6.60 | $6.64 | $6.64 | 4,005 |
| 2018-05-17 | $6.68 | $6.68 | $6.64 | $6.67 | $6.67 | 2,255 |
| 2018-05-16 | $6.66 | $6.67 | $6.58 | $6.66 | $6.66 | 8,236 |
| 2018-05-15 | $6.56 | $6.67 | $6.56 | $6.66 | $6.66 | 6,680 |
| 2018-05-14 | $6.68 | $6.68 | $6.61 | $6.61 | $6.61 | 3,053 |
| 2018-05-11 | $6.59 | $6.68 | $6.59 | $6.65 | $6.65 | 6,040 |
| 2018-05-10 | $6.76 | $6.89 | $6.50 | $6.63 | $6.63 | 10,724 |
| 2018-05-09 | $6.90 | $6.90 | $6.70 | $6.70 | $6.70 | 7,618 |
| 2018-05-08 | $6.67 | $6.90 | $6.55 | $6.76 | $6.76 | 17,903 |
| 2018-05-07 | $6.75 | $6.75 | $6.66 | $6.68 | $6.68 | 3,178 |
| 2018-05-04 | $6.72 | $6.81 | $6.72 | $6.78 | $6.78 | 13,118 |
| 2018-05-03 | $6.55 | $6.79 | $6.55 | $6.72 | $6.72 | 12,581 |
| 2018-05-02 | $6.66 | $6.92 | $6.51 | $6.51 | $6.51 | 14,659 |
| 2018-05-01 | $6.86 | $6.93 | $6.72 | $6.72 | $6.72 | 5,578 |
| 2018-04-30 | $6.86 | $6.90 | $6.80 | $6.90 | $6.90 | 8,078 |
| 2018-04-27 | $6.76 | $6.95 | $6.74 | $6.85 | $6.85 | 15,665 |
| 2018-04-26 | $6.57 | $6.77 | $6.57 | $6.71 | $6.71 | 9,286 |
| 2018-04-25 | $6.39 | $6.88 | $6.39 | $6.70 | $6.70 | 16,277 |
| 2018-04-24 | $6.44 | $6.62 | $6.35 | $6.35 | $6.35 | 12,480 |
| 2018-04-23 | $6.77 | $6.81 | $6.50 | $6.50 | $6.50 | 8,753 |
| 2018-04-20 | $6.96 | $6.99 | $6.65 | $6.81 | $6.81 | 16,101 |
| 2018-04-19 | $7.08 | $7.08 | $6.92 | $7.00 | $7.00 | 8,459 |
| 2018-04-18 | $7.05 | $7.16 | $6.99 | $7.12 | $7.12 | 3,799 |
| 2018-04-17 | $7.18 | $7.19 | $7.00 | $7.00 | $7.00 | 15,075 |
| 2018-04-16 | $7.14 | $7.22 | $7.03 | $7.19 | $7.19 | 19,333 |
| 2018-04-13 | $7.06 | $7.11 | $6.83 | $7.06 | $7.06 | 19,007 |
| 2018-04-12 | $6.95 | $7.02 | $6.93 | $6.96 | $6.96 | 3,277 |
| 2018-04-11 | $7.07 | $7.08 | $6.89 | $6.93 | $6.93 | 17,087 |
| 2018-04-10 | $6.79 | $7.24 | $6.79 | $7.00 | $7.00 | 50,601 |
| 2018-04-09 | $6.80 | $6.86 | $6.62 | $6.67 | $6.67 | 4,545 |
| 2018-04-06 | $6.82 | $6.85 | $6.54 | $6.77 | $6.77 | 7,786 |
| 2018-04-05 | $6.43 | $6.87 | $6.31 | $6.87 | $6.87 | 50,997 |
| 2018-04-04 | $6.60 | $6.60 | $6.02 | $6.39 | $6.39 | 26,022 |
| 2018-04-03 | $6.62 | $6.62 | $6.01 | $6.13 | $6.13 | 45,089 |
| 2018-04-02 | $6.80 | $6.83 | $6.54 | $6.66 | $6.66 | 15,730 |
| 2018-03-29 | $6.74 | $6.87 | $6.71 | $6.71 | $6.71 | 11,727 |
| 2018-03-28 | $6.92 | $7.03 | $6.68 | $6.70 | $6.70 | 26,983 |
| 2018-03-27 | $7.10 | $7.13 | $6.68 | $6.90 | $6.90 | 35,344 |
| 2018-03-26 | $7.15 | $7.15 | $6.64 | $6.79 | $6.79 | 31,296 |
| 2018-03-23 | $7.13 | $7.14 | $6.97 | $7.02 | $7.02 | 13,878 |
| 2018-03-22 | $7.11 | $7.15 | $6.55 | $6.91 | $6.91 | 36,626 |
| 2018-03-21 | $7.14 | $7.14 | $7.04 | $7.08 | $7.08 | 8,049 |
| 2018-03-20 | $7.19 | $7.19 | $7.06 | $7.08 | $7.08 | 10,785 |
| 2018-03-19 | $7.30 | $7.30 | $7.08 | $7.13 | $7.13 | 9,159 |
| 2018-03-16 | $7.25 | $7.34 | $7.11 | $7.29 | $7.29 | 120,011 |
| 2018-03-15 | $7.33 | $7.37 | $7.12 | $7.24 | $7.24 | 86,028 |
| 2018-03-14 | $7.14 | $7.20 | $7.04 | $7.16 | $7.16 | 27,352 |
| 2018-03-13 | $7.23 | $7.35 | $7.11 | $7.24 | $7.24 | 34,324 |
| 2018-03-12 | $7.14 | $7.22 | $7.14 | $7.18 | $7.18 | 23,294 |
| 2018-03-09 | $7.15 | $7.25 | $7.09 | $7.16 | $7.16 | 34,134 |
| 2018-03-08 | $7.17 | $7.17 | $7.00 | $7.15 | $7.15 | 14,722 |
| 2018-03-07 | $7.01 | $7.20 | $7.01 | $7.12 | $7.12 | 20,996 |
| 2018-03-06 | $7.07 | $7.20 | $7.07 | $7.10 | $7.10 | 10,056 |
| 2018-03-05 | $7.00 | $7.14 | $7.00 | $7.08 | $7.08 | 13,094 |
| 2018-03-02 | $7.13 | $7.19 | $7.06 | $7.11 | $7.11 | 14,645 |
| 2018-03-01 | $7.29 | $7.29 | $7.01 | $7.19 | $7.19 | 28,220 |
| 2018-02-28 | $7.18 | $7.20 | $7.09 | $7.19 | $7.19 | 54,348 |
| 2018-02-27 | $7.22 | $7.35 | $6.85 | $7.18 | $7.18 | 75,628 |
| 2018-02-26 | $6.84 | $7.27 | $6.84 | $7.12 | $7.12 | 100,119 |
| 2018-02-23 | $7.37 | $7.37 | $6.90 | $6.91 | $6.91 | 31,138 |
| 2018-02-22 | $7.44 | $7.56 | $7.20 | $7.41 | $7.41 | 32,028 |
| 2018-02-21 | $7.76 | $7.82 | $7.36 | $7.36 | $7.36 | 45,419 |
| 2018-02-20 | $7.87 | $8.05 | $7.61 | $7.68 | $7.68 | 36,141 |
| 2018-02-16 | $8.15 | $8.15 | $7.61 | $7.67 | $7.67 | 21,190 |
| 2018-02-15 | $8.25 | $8.25 | $8.00 | $8.14 | $8.14 | 55,559 |
| 2018-02-14 | $7.98 | $8.20 | $7.90 | $8.16 | $8.16 | 88,854 |
| 2018-02-13 | $8.11 | $8.13 | $7.56 | $7.93 | $7.93 | 135,710 |
| 2018-02-12 | $8.25 | $8.30 | $7.50 | $7.97 | $7.97 | 183,010 |
| 2018-02-09 | $7.91 | $8.26 | $7.91 | $8.15 | $8.15 | 9,993 |
| 2018-02-08 | $7.71 | $8.09 | $7.63 | $7.84 | $7.84 | 17,281 |
| 2018-02-07 | $7.27 | $7.98 | $7.23 | $7.61 | $7.61 | 35,665 |
| 2018-02-06 | $7.11 | $7.59 | $6.70 | $7.14 | $7.14 | 53,074 |
| 2018-02-05 | $8.34 | $8.34 | $7.11 | $7.58 | $7.58 | 53,121 |
| 2018-02-02 | $8.90 | $8.90 | $8.26 | $8.40 | $8.40 | 35,234 |
| 2018-02-01 | $8.91 | $9.03 | $8.50 | $8.88 | $8.88 | 76,795 |
| 2018-01-31 | $10.24 | $10.43 | $8.42 | $8.76 | $8.76 | 187,026 |
| 2018-01-30 | $10.27 | $10.27 | $9.53 | $9.96 | $9.96 | 47,594 |
| 2018-01-29 | $9.89 | $10.23 | $9.89 | $10.15 | $10.15 | 26,631 |
| 2018-01-26 | $10.49 | $10.49 | $9.63 | $10.00 | $10.00 | 22,903 |
| 2018-01-25 | $10.48 | $10.49 | $10.37 | $10.37 | $10.37 | 27,308 |
| 2018-01-24 | $10.40 | $10.47 | $10.00 | $10.44 | $10.44 | 45,016 |
| 2018-01-23 | $10.20 | $10.40 | $10.20 | $10.38 | $10.38 | 30,970 |
| 2018-01-22 | $10.10 | $10.29 | $9.82 | $10.11 | $10.11 | 71,373 |
| 2018-01-19 | $9.80 | $10.15 | $9.60 | $10.11 | $10.11 | 49,168 |
| 2018-01-18 | $9.05 | $10.09 | $9.02 | $9.77 | $9.77 | 133,458 |
| 2018-01-17 | $9.86 | $9.86 | $8.33 | $8.95 | $8.95 | 136,077 |
| 2018-01-16 | $10.90 | $10.90 | $9.65 | $9.80 | $9.80 | 97,740 |
| 2018-01-12 | $10.60 | $10.68 | $10.25 | $10.61 | $10.61 | 45,289 |
| 2018-01-11 | $11.17 | $11.51 | $10.03 | $10.63 | $10.63 | 130,774 |
| 2018-01-10 | $12.45 | $12.85 | $11.14 | $11.35 | $11.35 | 466,821 |
| 2018-01-09 | $12.05 | $12.18 | $11.69 | $12.11 | $12.11 | 81,372 |
| 2018-01-08 | $11.67 | $12.10 | $11.29 | $12.09 | $12.09 | 100,315 |
| 2018-01-05 | $11.98 | $11.98 | $10.91 | $11.42 | $11.42 | 125,748 |
| 2018-01-04 | $11.57 | $11.65 | $10.86 | $11.57 | $11.57 | 94,860 |
| 2018-01-03 | $11.78 | $11.87 | $11.11 | $11.50 | $11.50 | 178,989 |
| 2018-01-02 | $10.00 | $11.47 | $10.00 | $11.47 | $11.47 | 229,058 |
| 2017-12-29 | $9.89 | $10.00 | $8.61 | $9.80 | $9.80 | 374,575 |
| 2017-12-28 | $16.00 | $16.00 | $9.79 | $10.10 | $10.10 | 2,716,766 |
| 2017-12-27 | $9.00 | $9.17 | $8.88 | $9.11 | $9.11 | 43,814 |
| 2017-12-26 | $9.00 | $9.23 | $8.90 | $8.92 | $8.92 | 37,769 |
| 2017-12-22 | $8.70 | $9.00 | $8.69 | $8.74 | $8.74 | 48,874 |
| 2017-12-21 | $8.60 | $9.00 | $8.53 | $8.65 | $8.65 | 109,212 |
| 2017-12-20 | $8.53 | $8.65 | $8.45 | $8.53 | $8.53 | 45,286 |
| 2017-12-19 | $8.44 | $8.55 | $8.38 | $8.44 | $8.44 | 20,540 |
| 2017-12-18 | $8.22 | $8.90 | $8.22 | $8.39 | $8.39 | 68,344 |
| 2017-12-15 | $8.22 | $8.22 | $8.10 | $8.12 | $8.12 | 12,869 |
| 2017-12-14 | $8.01 | $8.22 | $8.01 | $8.21 | $8.21 | 24,892 |
| 2017-12-13 | $8.06 | $8.10 | $8.04 | $8.05 | $8.05 | 19,962 |
| 2017-12-12 | $8.10 | $8.14 | $8.03 | $8.11 | $8.11 | 29,234 |
| 2017-12-11 | $8.15 | $8.25 | $8.06 | $8.06 | $8.06 | 24,129 |
| 2017-12-08 | $8.29 | $8.29 | $8.08 | $8.17 | $8.17 | 48,416 |
| 2017-12-07 | $8.00 | $8.32 | $8.00 | $8.25 | $8.25 | 94,892 |
| 2017-12-06 | $7.93 | $7.99 | $7.87 | $7.97 | $7.97 | 24,762 |
| 2017-12-05 | $7.94 | $7.94 | $7.80 | $7.80 | $7.80 | 20,419 |
| 2017-12-04 | $7.92 | $7.92 | $7.85 | $7.91 | $7.91 | 2,367 |
| 2017-12-01 | $7.90 | $7.90 | $7.78 | $7.89 | $7.89 | 22,685 |
| 2017-11-30 | $7.91 | $7.96 | $7.83 | $7.83 | $7.83 | 15,420 |
| 2017-11-29 | $7.73 | $7.90 | $7.70 | $7.82 | $7.82 | 15,705 |
| 2017-11-28 | $7.69 | $7.76 | $7.67 | $7.69 | $7.69 | 6,817 |
| 2017-11-27 | $7.59 | $7.76 | $7.59 | $7.76 | $7.76 | 14,493 |
| 2017-11-24 | $7.62 | $7.80 | $7.59 | $7.67 | $7.67 | 11,782 |
| 2017-11-22 | $7.71 | $7.71 | $7.60 | $7.66 | $7.66 | 22,490 |
| 2017-11-21 | $7.65 | $7.90 | $7.65 | $7.76 | $7.76 | 39,052 |
| 2017-11-20 | $7.70 | $7.74 | $7.65 | $7.73 | $7.73 | 16,415 |
| 2017-11-17 | $7.52 | $8.00 | $7.47 | $7.67 | $7.67 | 56,833 |
| 2017-11-16 | $7.41 | $7.51 | $7.40 | $7.50 | $7.50 | 4,847 |
| 2017-11-15 | $7.46 | $7.50 | $7.42 | $7.45 | $7.45 | 8,583 |
| 2017-11-14 | $7.52 | $7.52 | $7.38 | $7.50 | $7.50 | 15,710 |
| 2017-11-13 | $7.33 | $7.52 | $7.20 | $7.44 | $7.44 | 16,238 |
| 2017-11-10 | $7.20 | $7.61 | $7.20 | $7.41 | $7.41 | 9,357 |
| 2017-11-09 | $7.29 | $7.63 | $7.29 | $7.33 | $7.33 | 18,622 |
| 2017-11-08 | $7.36 | $7.37 | $7.11 | $7.26 | $7.26 | 16,881 |
| 2017-11-07 | $7.52 | $7.52 | $7.32 | $7.42 | $7.42 | 7,832 |
| 2017-11-06 | $7.33 | $7.71 | $7.31 | $7.48 | $7.48 | 7,634 |
| 2017-11-03 | $7.27 | $7.38 | $7.19 | $7.34 | $7.34 | 13,807 |
| 2017-11-02 | $7.14 | $7.34 | $7.05 | $7.33 | $7.33 | 20,760 |
| 2017-11-01 | $7.00 | $7.30 | $7.00 | $7.15 | $7.15 | 18,456 |
| 2017-10-31 | $6.95 | $7.10 | $6.77 | $7.10 | $7.10 | 21,620 |
| 2017-10-30 | $6.80 | $6.95 | $6.80 | $6.90 | $6.90 | 8,324 |
| 2017-10-27 | $6.90 | $6.90 | $6.70 | $6.84 | $6.84 | 21,518 |
| 2017-10-26 | $6.75 | $7.19 | $6.74 | $6.88 | $6.88 | 32,057 |
| 2017-10-25 | $7.69 | $7.76 | $6.72 | $6.81 | $6.81 | 43,090 |
| 2017-10-24 | $7.85 | $7.99 | $7.70 | $7.76 | $7.76 | 26,632 |
| 2017-10-23 | $8.56 | $8.67 | $7.66 | $7.88 | $7.88 | 41,616 |
| 2017-10-20 | $8.23 | $8.48 | $8.15 | $8.23 | $8.23 | 21,153 |
| 2017-10-19 | $8.09 | $8.35 | $7.60 | $8.16 | $8.16 | 30,134 |
| 2017-10-18 | $8.37 | $8.62 | $7.50 | $8.00 | $8.00 | 114,516 |
| 2017-10-17 | $9.30 | $9.49 | $7.84 | $8.11 | $8.11 | 116,600 |
| 2017-10-16 | $10.23 | $10.23 | $8.84 | $8.88 | $8.88 | 58,960 |
| 2017-10-13 | $9.48 | $10.20 | $9.37 | $9.87 | $9.87 | 297,788 |
| 2017-10-12 | $9.44 | $9.44 | $9.14 | $9.41 | $9.41 | 47,365 |
| 2017-10-11 | $9.43 | $9.43 | $8.88 | $9.33 | $9.33 | 153,564 |
| 2017-10-10 | $8.73 | $9.42 | $8.70 | $9.25 | $9.25 | 196,525 |
| 2017-10-09 | $8.78 | $8.97 | $8.60 | $8.73 | $8.73 | 71,500 |
| 2017-10-06 | $8.59 | $8.77 | $8.50 | $8.69 | $8.69 | 25,923 |
| 2017-10-05 | $8.40 | $8.58 | $8.40 | $8.50 | $8.50 | 7,927 |
| 2017-10-04 | $8.51 | $8.59 | $8.41 | $8.44 | $8.44 | 15,394 |
| 2017-10-03 | $8.65 | $8.75 | $8.40 | $8.50 | $8.50 | 18,805 |
| 2017-10-02 | $8.76 | $8.78 | $8.62 | $8.65 | $8.65 | 10,643 |
| 2017-09-29 | $8.60 | $8.68 | $8.60 | $8.68 | $8.68 | 5,305 |
| 2017-09-28 | $8.70 | $8.70 | $8.53 | $8.62 | $8.62 | 6,032 |
| 2017-09-27 | $8.29 | $8.75 | $8.27 | $8.57 | $8.57 | 42,794 |
| 2017-09-26 | $8.46 | $8.46 | $8.26 | $8.37 | $8.37 | 6,801 |
| 2017-09-25 | $8.49 | $8.62 | $8.26 | $8.42 | $8.42 | 32,668 |
| 2017-09-22 | $8.54 | $8.60 | $8.32 | $8.35 | $8.35 | 25,589 |
| 2017-09-21 | $8.54 | $8.54 | $8.40 | $8.48 | $8.48 | 9,061 |
| 2017-09-20 | $8.37 | $8.97 | $8.34 | $8.49 | $8.49 | 51,196 |
| 2017-09-19 | $8.07 | $8.26 | $7.95 | $8.26 | $8.26 | 24,535 |
| 2017-09-18 | $8.16 | $8.17 | $7.95 | $8.10 | $8.10 | 24,184 |
| 2017-09-15 | $8.17 | $8.17 | $7.90 | $8.15 | $8.15 | 47,174 |
| 2017-09-14 | $8.01 | $8.20 | $7.92 | $7.92 | $7.92 | 33,613 |
| 2017-09-13 | $8.00 | $8.24 | $8.00 | $8.00 | $8.00 | 36,706 |
| 2017-09-12 | $7.85 | $8.11 | $7.85 | $7.91 | $7.91 | 29,664 |
| 2017-09-11 | $8.40 | $8.94 | $7.78 | $7.92 | $7.92 | 47,404 |
| 2017-09-08 | $8.88 | $8.88 | $8.17 | $8.32 | $8.32 | 65,657 |
| 2017-09-07 | $10.45 | $10.50 | $8.50 | $8.86 | $8.86 | 176,800 |
| 2017-09-06 | $9.94 | $10.50 | $9.50 | $10.27 | $10.27 | 171,520 |
| 2017-09-05 | $9.16 | $9.65 | $8.80 | $9.49 | $9.49 | 149,436 |
| 2017-09-01 | $7.61 | $8.68 | $7.50 | $8.45 | $8.45 | 300,344 |
ZK International Group Co Ltd (ZKIN) News Headlines
Recent ZK International Group Co Ltd (ZKIN) News
Similar Companies to ZK International Group Co Ltd (ZKIN) in the Steel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ArcelorMittal | MT | Steel | Basic Materials | 260,000 |
| Posco | PKX | Steel | Basic Materials | 60,000 |
| Gerdau S.A. | GGB | Steel | Basic Materials | 58,000 |
| United States Steel Corp | X | Steel | Basic Materials | 25,732 |
| Nucor Corp | NUE | Steel | Basic Materials | 24,000 |
| Companhia Siderurgica Nacional | SID | Steel | Basic Materials | 23,400 |
| Grupo Simec S.A.B. de C.V. | SIM | Steel | Basic Materials | 18,506 |
| Reliance Steel & Aluminum Company | RS | Steel | Basic Materials | 15,000 |
| Steel Dynamics Inc | STLD | Steel | Basic Materials | 12,900 |
| Ternium S.A. | TX | Steel | Basic Materials | 10,000 |