Ascend Wellness Holdings Inc - Class A (AAWH) Exchange: OTCQX
Data as of May 2, 2025
$0.40 ($0.00) -0.25%
Ascend Wellness Holdings Inc - Class A - Daily Information
Click for more stock information on Ascend Wellness Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.41 |
| Previous Close | $0.40 |
| High | $0.43 |
| Low | $0.38 |
| Adjusted Open | $0.41 |
| Previous Adjusted Close | $0.40 |
| Adjusted High | $0.43 |
| Adjusted Low | $0.38 |
About Ascend Wellness Holdings Inc - Class A (AAWH)
Ascend Wellness Holdings Inc - Class A
Invest in Ascend Wellness Holdings Inc - Class A (AAWH)
Historical Stock Data for Ascend Wellness Holdings Inc - Class A (AAWH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $0.41 | $0.43 | $0.38 | $0.40 | $0.40 | 222,665 |
| 2025-04-24 | $0.40 | $0.44 | $0.38 | $0.40 | $0.40 | 857,382 |
| 2025-04-23 | $0.36 | $0.40 | $0.36 | $0.38 | $0.38 | 103,211 |
| 2025-04-22 | $0.32 | $0.36 | $0.31 | $0.36 | $0.36 | 118,332 |
| 2025-04-21 | $0.32 | $0.32 | $0.29 | $0.31 | $0.31 | 17,093 |
| 2025-04-17 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 84,065 |
| 2025-04-16 | $0.29 | $0.30 | $0.27 | $0.30 | $0.30 | 70,256 |
| 2025-04-15 | $0.27 | $0.31 | $0.27 | $0.30 | $0.30 | 138,577 |
| 2025-04-14 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 10,232 |
| 2025-04-11 | $0.30 | $0.31 | $0.27 | $0.29 | $0.29 | 96,913 |
| 2025-04-10 | $0.29 | $0.32 | $0.28 | $0.28 | $0.28 | 53,040 |
| 2025-04-09 | $0.27 | $0.33 | $0.27 | $0.33 | $0.33 | 22,625 |
| 2025-04-08 | $0.29 | $0.34 | $0.29 | $0.30 | $0.30 | 56,973 |
| 2025-04-07 | $0.33 | $0.35 | $0.27 | $0.32 | $0.32 | 41,312 |
| 2025-04-04 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 31,955 |
| 2025-04-03 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 38,579 |
| 2025-04-02 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 39,351 |
| 2025-04-01 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 12,197 |
| 2025-03-31 | $0.34 | $0.37 | $0.34 | $0.35 | $0.35 | 234,604 |
| 2025-03-28 | $0.33 | $0.37 | $0.33 | $0.37 | $0.37 | 95,817 |
| 2025-03-27 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 13,200 |
| 2025-03-26 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 11,822 |
| 2025-03-25 | $0.33 | $0.37 | $0.33 | $0.35 | $0.35 | 14,895 |
| 2025-03-24 | $0.31 | $0.37 | $0.31 | $0.35 | $0.35 | 33,681 |
| 2025-03-21 | $0.35 | $0.37 | $0.34 | $0.37 | $0.37 | 22,999 |
| 2025-03-20 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 10,968 |
| 2025-03-19 | $0.33 | $0.38 | $0.33 | $0.36 | $0.36 | 112,425 |
| 2025-03-18 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 5,759 |
| 2025-03-17 | $0.32 | $0.37 | $0.31 | $0.36 | $0.36 | 111,882 |
| 2025-03-14 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 42,841 |
| 2025-03-13 | $0.31 | $0.33 | $0.30 | $0.32 | $0.32 | 67,500 |
| 2025-03-12 | $0.29 | $0.31 | $0.28 | $0.31 | $0.31 | 51,648 |
| 2025-03-11 | $0.28 | $0.30 | $0.27 | $0.30 | $0.30 | 29,655 |
| 2025-03-10 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 51,836 |
| 2025-03-07 | $0.29 | $0.31 | $0.29 | $0.29 | $0.29 | 12,441 |
| 2025-03-06 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 216,148 |
| 2025-03-05 | $0.32 | $0.34 | $0.30 | $0.32 | $0.32 | 185,970 |
| 2025-03-04 | $0.33 | $0.35 | $0.30 | $0.31 | $0.31 | 222,652 |
| 2025-03-03 | $0.38 | $0.39 | $0.34 | $0.35 | $0.35 | 87,162 |
| 2025-02-28 | $0.37 | $0.40 | $0.37 | $0.39 | $0.39 | 78,788 |
| 2025-02-27 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 52,170 |
| 2025-02-26 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 60,564 |
| 2025-02-25 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 25,720 |
| 2025-02-24 | $0.36 | $0.40 | $0.36 | $0.40 | $0.40 | 149,992 |
| 2025-02-21 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 79,728 |
| 2025-02-20 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 81,020 |
| 2025-02-19 | $0.38 | $0.40 | $0.36 | $0.38 | $0.38 | 44,252 |
| 2025-02-18 | $0.42 | $0.42 | $0.36 | $0.38 | $0.38 | 211,662 |
| 2025-02-14 | $0.38 | $0.45 | $0.36 | $0.42 | $0.42 | 276,886 |
| 2025-02-13 | $0.39 | $0.39 | $0.37 | $0.39 | $0.39 | 177,853 |
| 2025-02-12 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 21,771 |
| 2025-02-11 | $0.43 | $0.43 | $0.37 | $0.40 | $0.40 | 18,739 |
| 2025-02-10 | $0.46 | $0.46 | $0.39 | $0.39 | $0.39 | 155,310 |
| 2025-02-07 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 97,330 |
| 2025-02-06 | $0.38 | $0.42 | $0.38 | $0.40 | $0.40 | 159,506 |
| 2025-02-05 | $0.41 | $0.43 | $0.33 | $0.41 | $0.41 | 144,870 |
| 2025-02-04 | $0.36 | $0.39 | $0.34 | $0.38 | $0.38 | 228,753 |
| 2025-02-03 | $0.36 | $0.36 | $0.33 | $0.35 | $0.35 | 80,346 |
| 2025-01-31 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 209,311 |
| 2025-01-30 | $0.38 | $0.38 | $0.35 | $0.37 | $0.37 | 181,403 |
| 2025-01-29 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 25,704 |
| 2025-01-28 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 36,593 |
| 2025-01-27 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 58,228 |
| 2025-01-24 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 186,911 |
| 2025-01-23 | $0.37 | $0.41 | $0.35 | $0.36 | $0.36 | 165,353 |
| 2025-01-22 | $0.42 | $0.42 | $0.37 | $0.37 | $0.37 | 384,642 |
| 2025-01-21 | $0.40 | $0.42 | $0.37 | $0.37 | $0.37 | 200,462 |
| 2025-01-17 | $0.41 | $0.42 | $0.38 | $0.40 | $0.40 | 272,623 |
| 2025-01-16 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 154,917 |
| 2025-01-15 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 90,371 |
| 2025-01-14 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 49,741 |
| 2025-01-13 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 22,482 |
| 2025-01-10 | $0.37 | $0.44 | $0.37 | $0.43 | $0.43 | 109,777 |
| 2025-01-08 | $0.46 | $0.46 | $0.42 | $0.43 | $0.43 | 63,845 |
| 2025-01-07 | $0.48 | $0.49 | $0.43 | $0.44 | $0.44 | 113,944 |
| 2025-01-06 | $0.40 | $0.48 | $0.40 | $0.46 | $0.46 | 75,411 |
| 2025-01-03 | $0.41 | $0.46 | $0.41 | $0.45 | $0.45 | 286,795 |
| 2025-01-02 | $0.40 | $0.44 | $0.37 | $0.43 | $0.43 | 484,439 |
| 2024-12-31 | $0.35 | $0.39 | $0.35 | $0.39 | $0.39 | 556,508 |
| 2024-12-30 | $0.35 | $0.39 | $0.34 | $0.36 | $0.36 | 543,060 |
| 2024-12-27 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 238,162 |
| 2024-12-26 | $0.36 | $0.39 | $0.35 | $0.36 | $0.36 | 260,722 |
| 2024-12-24 | $0.39 | $0.39 | $0.36 | $0.38 | $0.38 | 420,852 |
| 2024-12-23 | $0.42 | $0.43 | $0.38 | $0.39 | $0.39 | 549,328 |
| 2024-12-20 | $0.40 | $0.47 | $0.40 | $0.43 | $0.43 | 471,864 |
| 2024-12-19 | $0.47 | $0.48 | $0.41 | $0.46 | $0.46 | 274,897 |
| 2024-12-18 | $0.45 | $0.48 | $0.44 | $0.47 | $0.47 | 408,299 |
| 2024-12-17 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 123,729 |
| 2024-12-16 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 260,727 |
| 2024-12-13 | $0.41 | $0.44 | $0.40 | $0.41 | $0.41 | 140,908 |
| 2024-12-12 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 150,337 |
| 2024-12-11 | $0.44 | $0.44 | $0.40 | $0.43 | $0.43 | 139,916 |
| 2024-12-10 | $0.47 | $0.50 | $0.42 | $0.44 | $0.44 | 168,874 |
| 2024-12-09 | $0.46 | $0.47 | $0.43 | $0.47 | $0.47 | 344,354 |
| 2024-12-06 | $0.49 | $0.49 | $0.42 | $0.44 | $0.44 | 132,080 |
| 2024-12-05 | $0.42 | $0.46 | $0.42 | $0.45 | $0.45 | 231,720 |
| 2024-12-04 | $0.49 | $0.49 | $0.40 | $0.41 | $0.41 | 187,559 |
| 2024-12-03 | $0.43 | $0.46 | $0.39 | $0.45 | $0.45 | 1,253,362 |
| 2024-12-02 | $0.39 | $0.42 | $0.38 | $0.39 | $0.39 | 793,661 |
| 2024-11-29 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 157,174 |
| 2024-11-27 | $0.38 | $0.41 | $0.34 | $0.41 | $0.41 | 1,134,191 |
| 2024-11-26 | $0.35 | $0.40 | $0.33 | $0.39 | $0.39 | 372,959 |
| 2024-11-25 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 456,566 |
| 2024-11-22 | $0.43 | $0.43 | $0.39 | $0.40 | $0.40 | 663,075 |
| 2024-11-21 | $0.44 | $0.46 | $0.39 | $0.44 | $0.44 | 692,585 |
| 2024-11-20 | $0.45 | $0.49 | $0.43 | $0.44 | $0.44 | 399,956 |
| 2024-11-19 | $0.47 | $0.50 | $0.46 | $0.47 | $0.47 | 282,446 |
| 2024-11-18 | $0.46 | $0.49 | $0.45 | $0.47 | $0.47 | 189,179 |
| 2024-11-15 | $0.51 | $0.51 | $0.42 | $0.47 | $0.47 | 691,410 |
| 2024-11-14 | $0.57 | $0.57 | $0.46 | $0.50 | $0.50 | 1,978,731 |
| 2024-11-13 | $0.57 | $0.57 | $0.45 | $0.56 | $0.56 | 711,891 |
| 2024-11-12 | $0.52 | $0.56 | $0.48 | $0.56 | $0.56 | 657,039 |
| 2024-11-11 | $0.60 | $0.61 | $0.48 | $0.50 | $0.50 | 660,835 |
| 2024-11-08 | $0.67 | $0.69 | $0.56 | $0.60 | $0.60 | 312,057 |
| 2024-11-07 | $0.67 | $0.70 | $0.63 | $0.66 | $0.66 | 206,175 |
| 2024-11-06 | $0.79 | $0.79 | $0.67 | $0.69 | $0.69 | 473,799 |
| 2024-11-05 | $0.87 | $0.87 | $0.81 | $0.83 | $0.83 | 96,528 |
| 2024-11-04 | $0.82 | $0.87 | $0.82 | $0.85 | $0.85 | 148,663 |
| 2024-11-01 | $0.83 | $0.86 | $0.82 | $0.86 | $0.86 | 39,967 |
| 2024-10-31 | $0.86 | $0.86 | $0.81 | $0.85 | $0.85 | 63,128 |
| 2024-10-30 | $0.86 | $0.86 | $0.82 | $0.86 | $0.86 | 51,513 |
| 2024-10-29 | $0.84 | $0.86 | $0.82 | $0.82 | $0.82 | 29,577 |
| 2024-10-28 | $0.88 | $0.88 | $0.84 | $0.84 | $0.84 | 68,191 |
| 2024-10-25 | $0.87 | $0.89 | $0.86 | $0.86 | $0.86 | 43,636 |
| 2024-10-24 | $0.89 | $0.89 | $0.84 | $0.84 | $0.84 | 71,867 |
| 2024-10-23 | $0.87 | $0.93 | $0.85 | $0.89 | $0.89 | 24,397 |
| 2024-10-22 | $0.85 | $0.90 | $0.80 | $0.89 | $0.89 | 325,492 |
| 2024-10-21 | $0.80 | $0.81 | $0.78 | $0.81 | $0.81 | 97,993 |
| 2024-10-18 | $0.75 | $0.82 | $0.75 | $0.80 | $0.80 | 57,558 |
| 2024-10-17 | $0.79 | $0.80 | $0.74 | $0.76 | $0.76 | 132,496 |
| 2024-10-16 | $0.79 | $0.80 | $0.77 | $0.79 | $0.79 | 16,304 |
| 2024-10-15 | $0.78 | $0.79 | $0.75 | $0.77 | $0.77 | 65,888 |
| 2024-10-14 | $0.79 | $0.82 | $0.77 | $0.82 | $0.82 | 47,960 |
| 2024-10-11 | $0.79 | $0.79 | $0.71 | $0.79 | $0.79 | 172,869 |
| 2024-10-10 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 35,617 |
| 2024-10-09 | $0.81 | $0.81 | $0.75 | $0.79 | $0.79 | 99,110 |
| 2024-10-08 | $0.82 | $0.84 | $0.74 | $0.78 | $0.78 | 141,753 |
| 2024-10-07 | $0.85 | $0.85 | $0.76 | $0.84 | $0.84 | 109,270 |
| 2024-10-04 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 67,681 |
| 2024-10-03 | $0.79 | $0.86 | $0.79 | $0.83 | $0.83 | 79,967 |
| 2024-10-02 | $0.80 | $0.83 | $0.75 | $0.79 | $0.79 | 279,885 |
| 2024-10-01 | $0.85 | $0.85 | $0.79 | $0.80 | $0.80 | 110,387 |
| 2024-09-30 | $0.85 | $0.87 | $0.80 | $0.83 | $0.83 | 172,410 |
| 2024-09-27 | $0.87 | $0.89 | $0.84 | $0.85 | $0.85 | 167,767 |
| 2024-09-26 | $0.87 | $0.90 | $0.85 | $0.89 | $0.89 | 167,151 |
| 2024-09-25 | $0.91 | $0.98 | $0.88 | $0.89 | $0.89 | 54,705 |
| 2024-09-24 | $1.00 | $1.02 | $0.93 | $0.94 | $0.94 | 97,049 |
| 2024-09-23 | $0.99 | $1.00 | $0.95 | $0.99 | $0.99 | 42,232 |
| 2024-09-20 | $0.96 | $0.99 | $0.94 | $0.98 | $0.98 | 147,477 |
| 2024-09-19 | $0.91 | $1.02 | $0.91 | $0.98 | $0.98 | 171,933 |
| 2024-09-18 | $0.90 | $0.94 | $0.90 | $0.91 | $0.91 | 215,796 |
| 2024-09-17 | $0.99 | $0.99 | $0.90 | $0.90 | $0.90 | 195,333 |
| 2024-09-16 | $0.97 | $1.00 | $0.94 | $0.96 | $0.96 | 92,612 |
| 2024-09-13 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 44,605 |
| 2024-09-12 | $0.98 | $1.00 | $0.95 | $0.99 | $0.99 | 52,322 |
| 2024-09-11 | $0.90 | $1.00 | $0.90 | $0.98 | $0.98 | 42,883 |
| 2024-09-10 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 18,198 |
| 2024-09-09 | $0.97 | $1.00 | $0.96 | $0.97 | $0.97 | 154,426 |
| 2024-09-06 | $0.98 | $0.98 | $0.87 | $0.92 | $0.92 | 131,792 |
| 2024-09-05 | $0.97 | $0.98 | $0.94 | $0.97 | $0.97 | 35,237 |
| 2024-09-04 | $0.94 | $0.97 | $0.92 | $0.96 | $0.96 | 34,950 |
| 2024-09-03 | $0.90 | $0.96 | $0.90 | $0.94 | $0.94 | 137,978 |
| 2024-08-30 | $0.91 | $0.97 | $0.89 | $0.96 | $0.96 | 154,591 |
| 2024-08-29 | $0.89 | $0.94 | $0.89 | $0.94 | $0.94 | 319,829 |
| 2024-08-28 | $0.95 | $0.95 | $0.89 | $0.93 | $0.93 | 148,776 |
| 2024-08-27 | $0.98 | $1.03 | $0.89 | $0.92 | $0.92 | 472,721 |
| 2024-08-26 | $1.16 | $1.17 | $1.07 | $1.10 | $1.10 | 155,171 |
| 2024-08-23 | $1.18 | $1.18 | $1.14 | $1.16 | $1.16 | 9,072 |
| 2024-08-22 | $1.13 | $1.15 | $1.10 | $1.14 | $1.14 | 21,595 |
| 2024-08-21 | $1.08 | $1.15 | $1.08 | $1.13 | $1.13 | 32,340 |
| 2024-08-20 | $1.11 | $1.14 | $1.08 | $1.10 | $1.10 | 175,731 |
| 2024-08-19 | $1.21 | $1.23 | $1.11 | $1.11 | $1.11 | 173,580 |
| 2024-08-16 | $1.05 | $1.21 | $1.04 | $1.21 | $1.21 | 239,451 |
| 2024-08-15 | $1.08 | $1.14 | $1.04 | $1.05 | $1.05 | 299,418 |
| 2024-08-14 | $1.14 | $1.14 | $1.04 | $1.07 | $1.07 | 450,683 |
| 2024-08-13 | $1.06 | $1.11 | $1.00 | $1.05 | $1.05 | 367,814 |
| 2024-08-12 | $0.99 | $1.10 | $0.95 | $1.03 | $1.03 | 333,419 |
| 2024-08-09 | $0.91 | $0.99 | $0.90 | $0.95 | $0.95 | 346,074 |
| 2024-08-08 | $0.91 | $0.98 | $0.91 | $0.95 | $0.95 | 88,416 |
| 2024-08-07 | $0.93 | $0.97 | $0.88 | $0.88 | $0.88 | 345,418 |
| 2024-08-06 | $0.97 | $0.98 | $0.87 | $0.93 | $0.93 | 267,269 |
| 2024-08-05 | $1.07 | $1.07 | $0.83 | $0.89 | $0.89 | 581,870 |
| 2024-08-02 | $1.08 | $1.10 | $1.03 | $1.07 | $1.07 | 78,548 |
| 2024-08-01 | $1.10 | $1.10 | $1.05 | $1.09 | $1.09 | 109,185 |
| 2024-07-31 | $1.06 | $1.09 | $1.05 | $1.09 | $1.09 | 40,624 |
| 2024-07-30 | $1.01 | $1.09 | $1.01 | $1.04 | $1.04 | 238,427 |
| 2024-07-29 | $1.05 | $1.08 | $1.00 | $1.00 | $1.00 | 297,352 |
| 2024-07-26 | $0.96 | $1.07 | $0.96 | $1.07 | $1.07 | 48,219 |
| 2024-07-25 | $0.99 | $1.11 | $0.99 | $1.04 | $1.04 | 387,699 |
| 2024-07-24 | $0.98 | $1.02 | $0.94 | $0.98 | $0.98 | 103,313 |
| 2024-07-23 | $0.91 | $0.98 | $0.91 | $0.97 | $0.97 | 68,278 |
| 2024-07-22 | $0.93 | $0.98 | $0.92 | $0.94 | $0.94 | 69,796 |
| 2024-07-19 | $0.91 | $0.95 | $0.89 | $0.91 | $0.91 | 61,089 |
| 2024-07-18 | $0.85 | $0.98 | $0.85 | $0.90 | $0.90 | 214,495 |
| 2024-07-17 | $0.82 | $0.90 | $0.82 | $0.86 | $0.86 | 186,178 |
| 2024-07-16 | $0.80 | $0.85 | $0.80 | $0.83 | $0.83 | 471,962 |
| 2024-07-15 | $0.86 | $0.86 | $0.78 | $0.80 | $0.80 | 292,125 |
| 2024-07-12 | $0.79 | $0.84 | $0.78 | $0.82 | $0.82 | 173,582 |
| 2024-07-11 | $0.79 | $0.80 | $0.76 | $0.80 | $0.80 | 222,552 |
| 2024-07-10 | $0.78 | $0.80 | $0.76 | $0.77 | $0.77 | 77,812 |
| 2024-07-09 | $0.79 | $0.80 | $0.77 | $0.78 | $0.78 | 143,720 |
| 2024-07-08 | $0.86 | $0.86 | $0.78 | $0.80 | $0.80 | 290,141 |
| 2024-07-05 | $0.86 | $0.88 | $0.84 | $0.85 | $0.85 | 90,848 |
| 2024-07-03 | $0.85 | $0.91 | $0.85 | $0.85 | $0.85 | 239,850 |
| 2024-07-02 | $0.91 | $0.92 | $0.85 | $0.87 | $0.87 | 150,721 |
| 2024-07-01 | $0.88 | $1.00 | $0.88 | $0.91 | $0.91 | 49,137 |
| 2024-06-28 | $0.95 | $1.00 | $0.87 | $0.91 | $0.91 | 90,569 |
| 2024-06-27 | $0.90 | $1.02 | $0.90 | $0.98 | $0.98 | 98,403 |
| 2024-06-26 | $0.93 | $0.96 | $0.90 | $0.95 | $0.95 | 90,771 |
| 2024-06-25 | $0.95 | $0.96 | $0.92 | $0.92 | $0.92 | 30,797 |
| 2024-06-24 | $0.89 | $1.00 | $0.87 | $0.96 | $0.96 | 64,469 |
| 2024-06-21 | $0.88 | $0.90 | $0.87 | $0.89 | $0.89 | 37,940 |
| 2024-06-20 | $0.89 | $0.96 | $0.88 | $0.89 | $0.89 | 153,950 |
| 2024-06-18 | $0.88 | $0.89 | $0.87 | $0.89 | $0.89 | 216,429 |
| 2024-06-17 | $0.94 | $0.94 | $0.88 | $0.88 | $0.88 | 136,256 |
| 2024-06-14 | $0.91 | $0.95 | $0.89 | $0.92 | $0.92 | 129,093 |
| 2024-06-13 | $0.96 | $0.98 | $0.92 | $0.94 | $0.94 | 129,106 |
| 2024-06-12 | $0.95 | $1.00 | $0.93 | $0.98 | $0.98 | 170,766 |
| 2024-06-11 | $0.98 | $1.00 | $0.95 | $0.97 | $0.97 | 43,015 |
| 2024-06-10 | $1.01 | $1.01 | $0.93 | $1.00 | $1.00 | 183,156 |
| 2024-06-07 | $1.01 | $1.02 | $0.95 | $1.00 | $1.00 | 135,199 |
| 2024-06-06 | $1.01 | $1.02 | $0.99 | $1.01 | $1.01 | 92,867 |
| 2024-06-05 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 117,644 |
| 2024-06-04 | $1.00 | $1.05 | $0.98 | $1.01 | $1.01 | 168,303 |
| 2024-06-03 | $1.10 | $1.10 | $1.00 | $1.00 | $1.00 | 279,172 |
| 2024-05-31 | $1.04 | $1.13 | $1.03 | $1.07 | $1.07 | 202,032 |
| 2024-05-30 | $1.04 | $1.15 | $1.00 | $1.05 | $1.05 | 230,554 |
| 2024-05-29 | $1.04 | $1.05 | $0.99 | $1.00 | $1.00 | 256,258 |
| 2024-05-28 | $1.11 | $1.11 | $1.05 | $1.05 | $1.05 | 307,451 |
| 2024-05-24 | $1.09 | $1.20 | $1.08 | $1.11 | $1.11 | 179,620 |
| 2024-05-23 | $1.17 | $1.24 | $1.07 | $1.07 | $1.07 | 323,094 |
| 2024-05-22 | $1.21 | $1.25 | $1.18 | $1.19 | $1.19 | 87,656 |
| 2024-05-21 | $1.29 | $1.29 | $1.16 | $1.21 | $1.21 | 175,779 |
| 2024-05-20 | $1.39 | $1.39 | $1.26 | $1.26 | $1.26 | 414,566 |
| 2024-05-17 | $1.40 | $1.40 | $1.30 | $1.30 | $1.30 | 356,172 |
| 2024-05-16 | $1.36 | $1.40 | $1.29 | $1.36 | $1.36 | 656,041 |
| 2024-05-15 | $1.37 | $1.37 | $1.28 | $1.29 | $1.29 | 556,053 |
| 2024-05-14 | $1.30 | $1.37 | $1.28 | $1.36 | $1.36 | 476,443 |
| 2024-05-13 | $1.30 | $1.30 | $1.26 | $1.29 | $1.29 | 113,822 |
| 2024-05-10 | $1.33 | $1.33 | $1.28 | $1.30 | $1.30 | 65,826 |
| 2024-05-09 | $1.27 | $1.34 | $1.26 | $1.32 | $1.32 | 84,063 |
| 2024-05-08 | $1.28 | $1.32 | $1.26 | $1.28 | $1.28 | 103,654 |
| 2024-05-07 | $1.30 | $1.33 | $1.25 | $1.27 | $1.27 | 282,152 |
| 2024-05-06 | $1.34 | $1.34 | $1.27 | $1.29 | $1.29 | 142,497 |
| 2024-05-03 | $1.28 | $1.37 | $1.27 | $1.28 | $1.28 | 238,607 |
| 2024-05-02 | $1.26 | $1.38 | $1.25 | $1.28 | $1.28 | 463,578 |
| 2024-05-01 | $1.46 | $1.51 | $1.26 | $1.26 | $1.26 | 780,779 |
| 2024-04-30 | $1.23 | $1.55 | $1.22 | $1.47 | $1.47 | 1,498,042 |
| 2024-04-29 | $1.30 | $1.30 | $1.20 | $1.26 | $1.26 | 155,908 |
| 2024-04-26 | $1.32 | $1.32 | $1.23 | $1.30 | $1.30 | 144,741 |
| 2024-04-25 | $1.29 | $1.29 | $1.24 | $1.24 | $1.24 | 165,914 |
| 2024-04-24 | $1.37 | $1.37 | $1.28 | $1.28 | $1.28 | 89,444 |
| 2024-04-23 | $1.26 | $1.38 | $1.23 | $1.38 | $1.38 | 155,572 |
| 2024-04-22 | $1.27 | $1.29 | $1.24 | $1.26 | $1.26 | 127,809 |
| 2024-04-19 | $1.26 | $1.28 | $1.24 | $1.27 | $1.27 | 20,464 |
| 2024-04-18 | $1.31 | $1.31 | $1.12 | $1.30 | $1.30 | 194,692 |
| 2024-04-17 | $1.21 | $1.33 | $1.19 | $1.30 | $1.30 | 109,315 |
| 2024-04-16 | $1.21 | $1.27 | $1.16 | $1.22 | $1.22 | 79,214 |
| 2024-04-15 | $1.22 | $1.25 | $1.18 | $1.21 | $1.21 | 157,390 |
| 2024-04-12 | $1.31 | $1.31 | $1.22 | $1.22 | $1.22 | 85,331 |
| 2024-04-11 | $1.30 | $1.33 | $1.21 | $1.30 | $1.30 | 266,107 |
| 2024-04-10 | $1.30 | $1.32 | $1.30 | $1.30 | $1.30 | 109,238 |
| 2024-04-09 | $1.33 | $1.34 | $1.28 | $1.34 | $1.34 | 223,756 |
| 2024-04-08 | $1.41 | $1.41 | $1.32 | $1.36 | $1.36 | 365,880 |
| 2024-04-05 | $1.35 | $1.41 | $1.28 | $1.33 | $1.33 | 376,578 |
| 2024-04-04 | $1.37 | $1.44 | $1.33 | $1.36 | $1.36 | 121,764 |
| 2024-04-03 | $1.37 | $1.40 | $1.30 | $1.36 | $1.36 | 109,326 |
| 2024-04-02 | $1.34 | $1.39 | $1.27 | $1.33 | $1.33 | 153,398 |
| 2024-04-01 | $1.35 | $1.35 | $1.28 | $1.33 | $1.33 | 147,378 |
| 2024-03-28 | $1.32 | $1.43 | $1.28 | $1.30 | $1.30 | 125,293 |
| 2024-03-27 | $1.31 | $1.42 | $1.31 | $1.39 | $1.39 | 211,065 |
| 2024-03-26 | $1.35 | $1.36 | $1.30 | $1.31 | $1.31 | 203,290 |
| 2024-03-25 | $1.42 | $1.45 | $1.35 | $1.37 | $1.37 | 144,272 |
| 2024-03-22 | $1.27 | $1.50 | $1.20 | $1.42 | $1.42 | 254,540 |
| 2024-03-21 | $1.20 | $1.27 | $1.18 | $1.26 | $1.26 | 441,406 |
| 2024-03-20 | $1.15 | $1.23 | $1.15 | $1.20 | $1.20 | 151,743 |
| 2024-03-19 | $1.24 | $1.24 | $1.16 | $1.17 | $1.17 | 88,783 |
| 2024-03-18 | $1.20 | $1.25 | $1.18 | $1.20 | $1.20 | 517,542 |
| 2024-03-15 | $1.07 | $1.17 | $1.03 | $1.16 | $1.16 | 366,253 |
| 2024-03-14 | $1.09 | $1.10 | $1.00 | $1.08 | $1.08 | 68,222 |
| 2024-03-13 | $1.15 | $1.15 | $1.06 | $1.06 | $1.06 | 674,665 |
| 2024-03-12 | $1.09 | $1.15 | $1.03 | $1.06 | $1.06 | 436,147 |
| 2024-03-11 | $1.20 | $1.21 | $1.02 | $1.06 | $1.06 | 436,147 |
| 2024-03-08 | $1.18 | $1.25 | $1.14 | $1.19 | $1.19 | 323,602 |
| 2024-03-07 | $1.26 | $1.26 | $1.11 | $1.15 | $1.15 | 354,140 |
| 2024-03-06 | $1.35 | $1.38 | $1.24 | $1.25 | $1.25 | 253,269 |
| 2024-03-05 | $1.30 | $1.44 | $1.25 | $1.35 | $1.35 | 274,089 |
| 2024-03-04 | $1.46 | $1.47 | $1.20 | $1.46 | $1.46 | 601,814 |
| 2024-03-01 | $1.50 | $1.50 | $1.42 | $1.44 | $1.44 | 49,304 |
| 2024-02-29 | $1.48 | $1.48 | $1.40 | $1.40 | $1.40 | 99,902 |
| 2024-02-28 | $1.46 | $1.48 | $1.41 | $1.48 | $1.48 | 47,212 |
| 2024-02-27 | $1.43 | $1.48 | $1.40 | $1.43 | $1.43 | 105,255 |
| 2024-02-26 | $1.60 | $1.65 | $1.41 | $1.43 | $1.43 | 255,985 |
| 2024-02-23 | $1.59 | $1.65 | $1.55 | $1.58 | $1.58 | 206,290 |
| 2024-02-22 | $1.56 | $1.64 | $1.54 | $1.60 | $1.60 | 157,676 |
| 2024-02-21 | $1.59 | $1.61 | $1.54 | $1.58 | $1.58 | 45,742 |
| 2024-02-20 | $1.74 | $1.74 | $1.54 | $1.58 | $1.58 | 376,726 |
| 2024-02-16 | $1.64 | $1.80 | $1.64 | $1.73 | $1.73 | 176,671 |
| 2024-02-15 | $1.57 | $1.73 | $1.56 | $1.63 | $1.63 | 202,108 |
| 2024-02-14 | $1.66 | $1.82 | $1.65 | $1.69 | $1.69 | 363,473 |
| 2024-02-13 | $1.48 | $1.62 | $1.38 | $1.58 | $1.58 | 506,647 |
| 2024-02-12 | $1.41 | $1.74 | $1.41 | $1.50 | $1.50 | 564,782 |
| 2024-02-09 | $1.67 | $1.70 | $1.61 | $1.66 | $1.66 | 167,798 |
| 2024-02-08 | $1.60 | $1.66 | $1.52 | $1.64 | $1.64 | 583,246 |
| 2024-02-07 | $1.70 | $1.70 | $1.50 | $1.56 | $1.56 | 330,944 |
| 2024-02-06 | $1.47 | $1.60 | $1.41 | $1.57 | $1.57 | 1,452,696 |
| 2024-02-05 | $1.62 | $1.62 | $1.43 | $1.48 | $1.48 | 101,140 |
| 2024-02-02 | $1.57 | $1.57 | $1.47 | $1.49 | $1.49 | 110,860 |
| 2024-02-01 | $1.45 | $1.60 | $1.36 | $1.55 | $1.55 | 139,751 |
| 2024-01-31 | $1.42 | $1.42 | $1.33 | $1.39 | $1.39 | 126,150 |
| 2024-01-30 | $1.31 | $1.42 | $1.31 | $1.42 | $1.42 | 151,793 |
| 2024-01-29 | $1.36 | $1.38 | $1.25 | $1.37 | $1.37 | 58,056 |
| 2024-01-26 | $1.37 | $1.43 | $1.31 | $1.34 | $1.34 | 129,320 |
| 2024-01-25 | $1.36 | $1.38 | $1.33 | $1.37 | $1.37 | 67,933 |
| 2024-01-24 | $1.26 | $1.37 | $1.26 | $1.35 | $1.35 | 134,217 |
| 2024-01-23 | $1.30 | $1.31 | $1.24 | $1.26 | $1.26 | 100,673 |
| 2024-01-22 | $1.34 | $1.34 | $1.27 | $1.32 | $1.32 | 39,491 |
| 2024-01-19 | $1.29 | $1.35 | $1.20 | $1.33 | $1.33 | 118,832 |
| 2024-01-18 | $1.35 | $1.35 | $1.28 | $1.30 | $1.30 | 124,516 |
| 2024-01-17 | $1.53 | $1.53 | $1.34 | $1.35 | $1.35 | 127,365 |
| 2024-01-16 | $1.45 | $1.67 | $1.43 | $1.43 | $1.43 | 577,463 |
| 2024-01-12 | $1.27 | $1.43 | $1.26 | $1.43 | $1.43 | 436,238 |
| 2024-01-11 | $1.20 | $1.29 | $1.18 | $1.23 | $1.23 | 79,762 |
| 2024-01-10 | $1.21 | $1.25 | $1.16 | $1.20 | $1.20 | 89,729 |
| 2024-01-09 | $1.10 | $1.21 | $1.00 | $1.21 | $1.21 | 280,462 |
| 2024-01-08 | $1.15 | $1.21 | $1.11 | $1.16 | $1.16 | 278,758 |
| 2024-01-05 | $1.16 | $1.19 | $1.07 | $1.14 | $1.14 | 565,624 |
| 2024-01-04 | $1.10 | $1.48 | $1.10 | $1.13 | $1.13 | 497,864 |
| 2024-01-03 | $1.00 | $1.12 | $0.98 | $1.09 | $1.09 | 148,918 |
| 2024-01-02 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 52,626 |
| 2023-12-29 | $1.02 | $1.04 | $0.98 | $1.00 | $1.00 | 101,785 |
| 2023-12-28 | $1.05 | $1.05 | $1.00 | $1.02 | $1.02 | 154,473 |
| 2023-12-27 | $1.11 | $1.13 | $0.98 | $1.06 | $1.06 | 205,567 |
| 2023-12-26 | $0.98 | $1.17 | $0.98 | $1.14 | $1.14 | 239,763 |
| 2023-12-22 | $0.99 | $1.01 | $0.96 | $0.99 | $0.99 | 301,549 |
| 2023-12-21 | $1.02 | $1.05 | $0.98 | $0.99 | $0.99 | 166,943 |
| 2023-12-20 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 94,602 |
| 2023-12-19 | $1.10 | $1.11 | $1.05 | $1.05 | $1.05 | 85,741 |
| 2023-12-18 | $1.10 | $1.13 | $1.06 | $1.07 | $1.07 | 250,297 |
| 2023-12-15 | $1.17 | $1.17 | $1.13 | $1.13 | $1.13 | 47,777 |
| 2023-12-14 | $1.20 | $1.20 | $1.13 | $1.16 | $1.16 | 72,519 |
| 2023-12-13 | $1.19 | $1.21 | $1.10 | $1.17 | $1.17 | 162,643 |
| 2023-12-12 | $1.35 | $1.37 | $1.16 | $1.16 | $1.16 | 150,604 |
| 2023-12-11 | $1.48 | $1.48 | $1.33 | $1.35 | $1.35 | 75,249 |
| 2023-12-08 | $1.45 | $1.49 | $1.42 | $1.47 | $1.47 | 29,404 |
| 2023-12-07 | $1.40 | $1.50 | $1.40 | $1.44 | $1.44 | 35,927 |
| 2023-12-06 | $1.47 | $1.54 | $1.35 | $1.40 | $1.40 | 85,477 |
| 2023-12-05 | $1.56 | $1.57 | $1.35 | $1.45 | $1.45 | 58,217 |
| 2023-12-04 | $1.37 | $1.69 | $1.35 | $1.57 | $1.57 | 391,037 |
| 2023-12-01 | $1.29 | $1.40 | $1.29 | $1.32 | $1.32 | 61,568 |
| 2023-11-30 | $1.34 | $1.48 | $1.33 | $1.37 | $1.37 | 130,806 |
| 2023-11-29 | $1.26 | $1.37 | $1.26 | $1.31 | $1.31 | 70,780 |
| 2023-11-28 | $1.29 | $1.29 | $1.25 | $1.29 | $1.29 | 34,932 |
| 2023-11-27 | $1.19 | $1.31 | $1.19 | $1.26 | $1.26 | 69,673 |
| 2023-11-24 | $1.16 | $1.21 | $1.16 | $1.20 | $1.20 | 9,628 |
| 2023-11-22 | $1.19 | $1.21 | $1.16 | $1.16 | $1.16 | 126,797 |
| 2023-11-21 | $1.16 | $1.19 | $1.14 | $1.16 | $1.16 | 43,252 |
| 2023-11-20 | $1.00 | $1.19 | $1.00 | $1.19 | $1.19 | 90,447 |
| 2023-11-17 | $1.18 | $1.19 | $1.11 | $1.14 | $1.14 | 131,006 |
| 2023-11-16 | $1.24 | $1.24 | $1.18 | $1.19 | $1.19 | 97,713 |
| 2023-11-15 | $1.22 | $1.24 | $1.19 | $1.23 | $1.23 | 62,210 |
| 2023-11-14 | $1.10 | $1.25 | $1.10 | $1.20 | $1.20 | 205,065 |
| 2023-11-13 | $1.09 | $1.20 | $1.08 | $1.10 | $1.10 | 185,129 |
| 2023-11-10 | $1.13 | $1.22 | $1.03 | $1.11 | $1.11 | 271,746 |
| 2023-11-09 | $1.08 | $1.15 | $1.07 | $1.11 | $1.11 | 162,875 |
| 2023-11-08 | $1.08 | $1.17 | $1.07 | $1.10 | $1.10 | 108,069 |
| 2023-11-07 | $1.04 | $1.11 | $0.99 | $1.06 | $1.06 | 88,040 |
| 2023-11-06 | $0.96 | $1.15 | $0.96 | $1.03 | $1.03 | 143,777 |
| 2023-11-03 | $0.99 | $1.01 | $0.95 | $1.00 | $1.00 | 15,154 |
| 2023-11-02 | $0.89 | $1.00 | $0.89 | $0.99 | $0.99 | 37,833 |
| 2023-11-01 | $0.93 | $0.94 | $0.90 | $0.92 | $0.92 | 43,109 |
| 2023-10-31 | $0.90 | $0.99 | $0.90 | $0.93 | $0.93 | 102,838 |
| 2023-10-30 | $0.96 | $1.01 | $0.90 | $0.94 | $0.94 | 54,655 |
| 2023-10-27 | $0.92 | $0.98 | $0.90 | $0.98 | $0.98 | 59,762 |
| 2023-10-26 | $0.97 | $0.99 | $0.91 | $0.92 | $0.92 | 149,431 |
| 2023-10-25 | $0.88 | $0.94 | $0.85 | $0.88 | $0.88 | 271,147 |
| 2023-10-24 | $0.82 | $0.88 | $0.82 | $0.85 | $0.85 | 16,559 |
| 2023-10-23 | $0.86 | $0.88 | $0.82 | $0.85 | $0.85 | 84,788 |
| 2023-10-20 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 120,313 |
| 2023-10-19 | $0.90 | $0.92 | $0.90 | $0.90 | $0.90 | 6,673 |
| 2023-10-18 | $0.94 | $0.98 | $0.90 | $0.90 | $0.90 | 60,070 |
| 2023-10-17 | $0.89 | $0.95 | $0.87 | $0.92 | $0.92 | 80,046 |
| 2023-10-16 | $0.92 | $0.93 | $0.89 | $0.89 | $0.89 | 26,867 |
| 2023-10-13 | $0.91 | $0.93 | $0.87 | $0.93 | $0.93 | 55,343 |
| 2023-10-12 | $0.90 | $0.96 | $0.88 | $0.90 | $0.90 | 83,909 |
| 2023-10-11 | $0.89 | $0.92 | $0.87 | $0.90 | $0.90 | 163,981 |
| 2023-10-10 | $0.90 | $0.94 | $0.89 | $0.90 | $0.90 | 90,300 |
| 2023-10-09 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 22,756 |
| 2023-10-06 | $0.88 | $0.91 | $0.86 | $0.89 | $0.89 | 69,969 |
| 2023-10-05 | $0.91 | $0.92 | $0.87 | $0.87 | $0.87 | 171,929 |
| 2023-10-04 | $0.93 | $0.94 | $0.87 | $0.90 | $0.90 | 127,296 |
| 2023-10-03 | $0.89 | $0.96 | $0.87 | $0.91 | $0.91 | 200,409 |
| 2023-10-02 | $1.02 | $1.02 | $0.96 | $0.96 | $0.96 | 29,610 |
| 2023-09-29 | $0.97 | $1.14 | $0.94 | $0.94 | $0.94 | 131,259 |
| 2023-09-28 | $1.00 | $1.01 | $0.95 | $0.98 | $0.98 | 164,028 |
| 2023-09-27 | $1.13 | $1.19 | $1.00 | $1.02 | $1.02 | 167,440 |
| 2023-09-26 | $1.06 | $1.14 | $1.03 | $1.09 | $1.09 | 151,707 |
| 2023-09-25 | $1.14 | $1.33 | $1.07 | $1.10 | $1.10 | 104,175 |
| 2023-09-22 | $1.15 | $1.19 | $1.08 | $1.14 | $1.14 | 63,906 |
| 2023-09-21 | $1.17 | $1.19 | $1.08 | $1.09 | $1.09 | 95,153 |
| 2023-09-20 | $1.25 | $1.25 | $1.15 | $1.17 | $1.17 | 70,826 |
| 2023-09-19 | $1.18 | $1.25 | $1.11 | $1.18 | $1.18 | 186,603 |
| 2023-09-18 | $1.28 | $1.28 | $1.14 | $1.15 | $1.15 | 158,609 |
| 2023-09-15 | $1.30 | $1.34 | $1.15 | $1.18 | $1.18 | 226,017 |
| 2023-09-14 | $1.13 | $1.25 | $1.11 | $1.19 | $1.19 | 221,943 |
| 2023-09-13 | $1.17 | $1.20 | $1.10 | $1.17 | $1.17 | 69,261 |
| 2023-09-12 | $1.27 | $1.30 | $1.10 | $1.18 | $1.18 | 315,609 |
| 2023-09-11 | $1.14 | $1.32 | $1.11 | $1.26 | $1.26 | 383,633 |
| 2023-09-08 | $1.04 | $1.18 | $1.04 | $1.11 | $1.11 | 654,658 |
| 2023-09-07 | $0.90 | $1.14 | $0.84 | $1.04 | $1.04 | 547,636 |
| 2023-09-06 | $0.90 | $0.94 | $0.84 | $0.86 | $0.86 | 469,404 |
| 2023-09-05 | $0.80 | $0.90 | $0.78 | $0.90 | $0.90 | 490,846 |
| 2023-09-01 | $0.78 | $0.80 | $0.76 | $0.78 | $0.78 | 250,242 |
| 2023-08-31 | $0.67 | $0.81 | $0.65 | $0.76 | $0.76 | 365,857 |
| 2023-08-30 | $0.58 | $0.71 | $0.53 | $0.66 | $0.66 | 567,880 |
| 2023-08-29 | $0.48 | $0.60 | $0.48 | $0.55 | $0.55 | 599,404 |
| 2023-08-28 | $0.48 | $0.50 | $0.46 | $0.50 | $0.50 | 58,234 |
| 2023-08-25 | $0.50 | $0.50 | $0.47 | $0.50 | $0.50 | 134,476 |
| 2023-08-24 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 80,290 |
| 2023-08-23 | $0.54 | $0.54 | $0.51 | $0.53 | $0.53 | 65,085 |
| 2023-08-22 | $0.55 | $0.55 | $0.50 | $0.54 | $0.54 | 671,444 |
| 2023-08-21 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 168,166 |
| 2023-08-18 | $0.54 | $0.58 | $0.54 | $0.57 | $0.57 | 185,777 |
| 2023-08-17 | $0.59 | $0.59 | $0.55 | $0.56 | $0.56 | 169,213 |
| 2023-08-16 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 157,678 |
| 2023-08-15 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 379,289 |
| 2023-08-14 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 138,183 |
| 2023-08-11 | $0.66 | $0.66 | $0.61 | $0.61 | $0.61 | 118,688 |
| 2023-08-10 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 41,052 |
| 2023-08-09 | $0.68 | $0.70 | $0.64 | $0.66 | $0.66 | 163,350 |
| 2023-08-08 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 24,926 |
| 2023-08-07 | $0.65 | $0.67 | $0.64 | $0.66 | $0.66 | 25,478 |
| 2023-08-04 | $0.65 | $0.65 | $0.62 | $0.64 | $0.64 | 41,085 |
| 2023-08-03 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 51,891 |
| 2023-08-02 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 72,296 |
| 2023-08-01 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 14,333 |
| 2023-07-31 | $0.62 | $0.63 | $0.61 | $0.61 | $0.61 | 50,960 |
| 2023-07-28 | $0.63 | $0.63 | $0.60 | $0.62 | $0.62 | 37,393 |
| 2023-07-27 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 30,930 |
| 2023-07-26 | $0.62 | $0.64 | $0.59 | $0.60 | $0.60 | 63,304 |
| 2023-07-25 | $0.67 | $0.67 | $0.59 | $0.60 | $0.60 | 97,983 |
| 2023-07-24 | $0.65 | $0.66 | $0.63 | $0.65 | $0.65 | 21,023 |
| 2023-07-21 | $0.64 | $0.71 | $0.63 | $0.65 | $0.65 | 295,979 |
| 2023-07-20 | $0.68 | $0.68 | $0.61 | $0.64 | $0.64 | 137,011 |
| 2023-07-19 | $0.73 | $0.73 | $0.67 | $0.67 | $0.67 | 37,814 |
| 2023-07-18 | $0.67 | $0.69 | $0.66 | $0.69 | $0.69 | 42,506 |
| 2023-07-17 | $0.72 | $0.75 | $0.68 | $0.69 | $0.69 | 23,950 |
| 2023-07-14 | $0.72 | $0.74 | $0.68 | $0.72 | $0.72 | 39,263 |
| 2023-07-13 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 123,741 |
| 2023-07-12 | $0.78 | $0.78 | $0.70 | $0.71 | $0.71 | 37,790 |
| 2023-07-11 | $0.85 | $0.85 | $0.74 | $0.77 | $0.77 | 69,418 |
| 2023-07-10 | $0.71 | $0.77 | $0.69 | $0.77 | $0.77 | 127,436 |
| 2023-07-07 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 50,564 |
| 2023-07-06 | $0.69 | $0.69 | $0.63 | $0.66 | $0.66 | 55,889 |
| 2023-07-05 | $0.62 | $0.68 | $0.62 | $0.68 | $0.68 | 79,539 |
| 2023-07-03 | $0.61 | $0.65 | $0.61 | $0.64 | $0.64 | 77,655 |
| 2023-06-30 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 30,072 |
| 2023-06-29 | $0.62 | $0.62 | $0.60 | $0.62 | $0.62 | 56,242 |
| 2023-06-28 | $0.62 | $0.63 | $0.60 | $0.62 | $0.62 | 43,973 |
| 2023-06-27 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 26,923 |
| 2023-06-26 | $0.62 | $0.64 | $0.62 | $0.63 | $0.63 | 19,510 |
| 2023-06-23 | $0.61 | $0.64 | $0.60 | $0.63 | $0.63 | 424,086 |
| 2023-06-22 | $0.63 | $0.65 | $0.61 | $0.63 | $0.63 | 212,472 |
| 2023-06-21 | $0.63 | $0.66 | $0.62 | $0.65 | $0.65 | 61,642 |
| 2023-06-20 | $0.64 | $0.65 | $0.61 | $0.61 | $0.61 | 562,879 |
| 2023-06-16 | $0.66 | $0.70 | $0.64 | $0.64 | $0.64 | 239,482 |
| 2023-06-15 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 107,962 |
| 2023-06-14 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 192,080 |
| 2023-06-13 | $0.70 | $0.74 | $0.68 | $0.72 | $0.72 | 87,863 |
| 2023-06-12 | $0.70 | $0.72 | $0.68 | $0.71 | $0.71 | 81,234 |
| 2023-06-09 | $0.68 | $0.71 | $0.61 | $0.70 | $0.70 | 152,695 |
| 2023-06-08 | $0.80 | $0.80 | $0.68 | $0.68 | $0.68 | 218,986 |
| 2023-06-07 | $0.77 | $0.82 | $0.77 | $0.77 | $0.77 | 141,908 |
| 2023-06-06 | $0.79 | $0.83 | $0.77 | $0.78 | $0.78 | 8,890 |
| 2023-06-05 | $0.80 | $0.83 | $0.77 | $0.77 | $0.77 | 28,178 |
| 2023-06-02 | $0.78 | $0.82 | $0.78 | $0.79 | $0.79 | 41,525 |
| 2023-06-01 | $0.82 | $0.83 | $0.78 | $0.78 | $0.78 | 66,313 |
| 2023-05-31 | $0.82 | $0.84 | $0.80 | $0.80 | $0.80 | 85,893 |
| 2023-05-30 | $0.79 | $0.85 | $0.77 | $0.82 | $0.82 | 64,209 |
| 2023-05-26 | $0.81 | $0.83 | $0.80 | $0.81 | $0.81 | 138,423 |
| 2023-05-25 | $0.85 | $0.86 | $0.81 | $0.81 | $0.81 | 135,990 |
| 2023-05-24 | $0.86 | $0.88 | $0.84 | $0.84 | $0.84 | 115,533 |
| 2023-05-23 | $0.84 | $0.90 | $0.84 | $0.86 | $0.86 | 178,319 |
| 2023-05-22 | $0.82 | $0.96 | $0.82 | $0.88 | $0.88 | 32,509 |
| 2023-05-19 | $0.88 | $0.88 | $0.83 | $0.83 | $0.83 | 68,740 |
| 2023-05-18 | $0.88 | $0.92 | $0.86 | $0.88 | $0.88 | 167,489 |
| 2023-05-17 | $0.85 | $0.90 | $0.84 | $0.86 | $0.86 | 125,965 |
| 2023-05-16 | $0.83 | $0.89 | $0.83 | $0.85 | $0.85 | 119,930 |
| 2023-05-15 | $0.89 | $0.96 | $0.82 | $0.82 | $0.82 | 116,313 |
| 2023-05-12 | $0.95 | $0.95 | $0.84 | $0.90 | $0.90 | 372,914 |
| 2023-05-11 | $0.98 | $1.05 | $0.94 | $0.94 | $0.94 | 133,248 |
| 2023-05-10 | $1.05 | $1.07 | $0.98 | $0.99 | $0.99 | 150,774 |
| 2023-05-09 | $1.12 | $1.14 | $1.04 | $1.05 | $1.05 | 40,804 |
| 2023-05-08 | $1.09 | $1.19 | $1.04 | $1.15 | $1.15 | 137,193 |
| 2023-05-05 | $1.00 | $1.12 | $1.00 | $1.10 | $1.10 | 97,464 |
| 2023-05-04 | $0.98 | $1.04 | $0.93 | $1.03 | $1.03 | 114,031 |
| 2023-05-03 | $1.04 | $1.04 | $0.95 | $0.95 | $0.95 | 43,861 |
| 2023-05-02 | $0.92 | $1.00 | $0.92 | $0.97 | $0.97 | 43,157 |
| 2023-05-01 | $0.86 | $1.00 | $0.86 | $0.98 | $0.98 | 30,285 |
| 2023-04-28 | $0.99 | $0.99 | $0.90 | $0.91 | $0.91 | 98,696 |
| 2023-04-27 | $0.92 | $1.02 | $0.92 | $0.92 | $0.92 | 61,939 |
| 2023-04-26 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 55,279 |
| 2023-04-25 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 11,649 |
| 2023-04-24 | $0.85 | $0.89 | $0.85 | $0.86 | $0.86 | 62,265 |
| 2023-04-21 | $0.89 | $0.89 | $0.85 | $0.86 | $0.86 | 35,390 |
| 2023-04-20 | $0.87 | $0.87 | $0.84 | $0.87 | $0.87 | 639,767 |
| 2023-04-19 | $0.86 | $0.92 | $0.85 | $0.86 | $0.86 | 58,260 |
| 2023-04-18 | $0.84 | $0.89 | $0.84 | $0.86 | $0.86 | 36,480 |
| 2023-04-17 | $0.81 | $0.85 | $0.81 | $0.84 | $0.84 | 342,960 |
| 2023-04-14 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 46,759 |
| 2023-04-13 | $0.85 | $0.89 | $0.83 | $0.85 | $0.85 | 67,484 |
| 2023-04-12 | $0.83 | $0.85 | $0.81 | $0.84 | $0.84 | 145,626 |
| 2023-04-11 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 256,314 |
| 2023-04-10 | $0.89 | $0.90 | $0.85 | $0.85 | $0.85 | 62,678 |
| 2023-04-06 | $0.90 | $0.90 | $0.85 | $0.87 | $0.87 | 122,855 |
| 2023-04-05 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 67,149 |
| 2023-04-04 | $0.92 | $0.95 | $0.91 | $0.92 | $0.92 | 111,590 |
| 2023-04-03 | $1.00 | $1.00 | $0.92 | $0.92 | $0.92 | 98,925 |
| 2023-03-31 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 69,524 |
| 2023-03-30 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 113,153 |
| 2023-03-29 | $0.99 | $1.01 | $0.95 | $0.95 | $0.95 | 71,616 |
| 2023-03-28 | $1.02 | $1.03 | $0.99 | $0.99 | $0.99 | 84,996 |
| 2023-03-27 | $1.05 | $1.05 | $1.02 | $1.04 | $1.04 | 45,270 |
| 2023-03-24 | $1.08 | $1.08 | $1.03 | $1.06 | $1.06 | 91,202 |
| 2023-03-23 | $1.15 | $1.15 | $1.08 | $1.09 | $1.09 | 120,533 |
| 2023-03-22 | $1.17 | $1.18 | $1.15 | $1.15 | $1.15 | 22,022 |
| 2023-03-21 | $1.16 | $1.19 | $1.15 | $1.18 | $1.18 | 13,407 |
| 2023-03-20 | $1.19 | $1.20 | $1.16 | $1.16 | $1.16 | 12,300 |
| 2023-03-17 | $1.14 | $1.20 | $1.14 | $1.19 | $1.19 | 42,451 |
| 2023-03-16 | $1.16 | $1.19 | $1.13 | $1.14 | $1.14 | 25,562 |
| 2023-03-15 | $1.15 | $1.18 | $1.12 | $1.15 | $1.15 | 14,037 |
| 2023-03-14 | $1.19 | $1.25 | $1.15 | $1.17 | $1.17 | 22,626 |
| 2023-03-13 | $1.21 | $1.22 | $1.18 | $1.19 | $1.19 | 16,356 |
| 2023-03-10 | $1.23 | $1.25 | $1.19 | $1.20 | $1.20 | 35,209 |
| 2023-03-09 | $1.24 | $1.31 | $1.21 | $1.25 | $1.25 | 48,888 |
| 2023-03-08 | $1.28 | $1.28 | $1.20 | $1.24 | $1.24 | 39,359 |
| 2023-03-07 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 80,137 |
| 2023-03-06 | $1.19 | $1.27 | $1.16 | $1.21 | $1.21 | 27,192 |
| 2023-03-03 | $1.14 | $1.22 | $1.14 | $1.18 | $1.18 | 49,866 |
| 2023-03-02 | $1.17 | $1.18 | $1.13 | $1.13 | $1.13 | 43,930 |
| 2023-03-01 | $1.17 | $1.17 | $1.12 | $1.17 | $1.17 | 32,471 |
| 2023-02-28 | $1.17 | $1.21 | $1.13 | $1.17 | $1.17 | 118,606 |
| 2023-02-27 | $1.16 | $1.17 | $1.14 | $1.17 | $1.17 | 112,462 |
| 2023-02-24 | $1.18 | $1.18 | $1.14 | $1.16 | $1.16 | 62,523 |
| 2023-02-23 | $1.18 | $1.19 | $1.15 | $1.18 | $1.18 | 119,581 |
| 2023-02-22 | $1.19 | $1.20 | $1.15 | $1.18 | $1.18 | 75,658 |
| 2023-02-21 | $1.29 | $1.29 | $1.14 | $1.21 | $1.21 | 129,430 |
| 2023-02-17 | $1.29 | $1.32 | $1.22 | $1.29 | $1.29 | 97,109 |
| 2023-02-16 | $1.32 | $1.34 | $1.29 | $1.31 | $1.31 | 49,931 |
| 2023-02-15 | $1.32 | $1.35 | $1.28 | $1.31 | $1.31 | 67,129 |
| 2023-02-14 | $1.37 | $1.38 | $1.25 | $1.32 | $1.32 | 58,222 |
| 2023-02-13 | $1.38 | $1.40 | $1.36 | $1.37 | $1.37 | 20,979 |
| 2023-02-10 | $1.35 | $1.40 | $1.34 | $1.36 | $1.36 | 48,303 |
| 2023-02-09 | $1.42 | $1.42 | $1.35 | $1.35 | $1.35 | 53,247 |
| 2023-02-08 | $1.37 | $1.44 | $1.37 | $1.40 | $1.40 | 2,185 |
| 2023-02-07 | $1.41 | $1.46 | $1.35 | $1.39 | $1.39 | 46,469 |
| 2023-02-06 | $1.36 | $1.41 | $1.35 | $1.41 | $1.41 | 16,672 |
| 2023-02-03 | $1.38 | $1.41 | $1.37 | $1.38 | $1.38 | 25,292 |
| 2023-02-02 | $1.37 | $1.44 | $1.34 | $1.36 | $1.36 | 31,348 |
| 2023-02-01 | $1.43 | $1.47 | $1.32 | $1.40 | $1.40 | 118,953 |
| 2023-01-31 | $1.29 | $1.40 | $1.26 | $1.40 | $1.40 | 95,689 |
| 2023-01-30 | $1.29 | $1.37 | $1.25 | $1.30 | $1.30 | 90,093 |
| 2023-01-27 | $1.12 | $1.33 | $1.11 | $1.30 | $1.30 | 115,599 |
| 2023-01-26 | $1.25 | $1.30 | $1.12 | $1.18 | $1.18 | 39,481 |
| 2023-01-25 | $1.30 | $1.30 | $1.15 | $1.20 | $1.20 | 52,714 |
| 2023-01-24 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 13,557 |
| 2023-01-23 | $1.34 | $1.37 | $1.33 | $1.35 | $1.35 | 53,807 |
| 2023-01-20 | $1.34 | $1.36 | $1.31 | $1.36 | $1.36 | 11,010 |
| 2023-01-19 | $1.36 | $1.37 | $1.35 | $1.37 | $1.37 | 12,403 |
| 2023-01-18 | $1.41 | $1.44 | $1.37 | $1.37 | $1.37 | 20,876 |
| 2023-01-17 | $1.39 | $1.41 | $1.35 | $1.38 | $1.38 | 51,705 |
| 2023-01-13 | $1.46 | $1.46 | $1.32 | $1.43 | $1.43 | 58,574 |
| 2023-01-12 | $1.48 | $1.52 | $1.46 | $1.47 | $1.47 | 8,861 |
| 2023-01-11 | $1.52 | $1.59 | $1.46 | $1.47 | $1.47 | 99,465 |
| 2023-01-10 | $1.47 | $1.59 | $1.44 | $1.52 | $1.52 | 114,259 |
| 2023-01-09 | $1.50 | $1.61 | $1.47 | $1.50 | $1.50 | 73,026 |
| 2023-01-06 | $1.38 | $1.54 | $1.38 | $1.47 | $1.47 | 91,496 |
| 2023-01-05 | $1.30 | $1.40 | $1.28 | $1.37 | $1.37 | 125,564 |
| 2023-01-04 | $1.23 | $1.31 | $1.22 | $1.28 | $1.28 | 43,907 |
| 2023-01-03 | $1.17 | $1.31 | $1.15 | $1.17 | $1.17 | 64,104 |
| 2022-12-30 | $1.15 | $1.33 | $1.15 | $1.15 | $1.15 | 124,581 |
| 2022-12-29 | $1.11 | $1.22 | $1.06 | $1.22 | $1.22 | 163,369 |
| 2022-12-28 | $1.20 | $1.20 | $1.00 | $1.12 | $1.12 | 94,975 |
| 2022-12-27 | $1.36 | $1.36 | $1.12 | $1.17 | $1.17 | 46,601 |
| 2022-12-23 | $1.20 | $1.39 | $1.15 | $1.25 | $1.25 | 51,120 |
| 2022-12-22 | $1.08 | $1.25 | $1.05 | $1.17 | $1.17 | 98,170 |
| 2022-12-21 | $1.10 | $1.22 | $1.06 | $1.13 | $1.13 | 93,412 |
| 2022-12-20 | $1.16 | $1.16 | $1.05 | $1.11 | $1.11 | 329,176 |
| 2022-12-19 | $1.40 | $1.40 | $1.10 | $1.15 | $1.15 | 288,242 |
| 2022-12-16 | $1.19 | $1.37 | $1.19 | $1.35 | $1.35 | 516,214 |
| 2022-12-15 | $1.16 | $1.26 | $1.11 | $1.19 | $1.19 | 423,969 |
| 2022-12-14 | $1.12 | $1.27 | $0.98 | $1.18 | $1.18 | 1,434,487 |
| 2022-12-13 | $1.50 | $1.50 | $1.09 | $1.20 | $1.20 | 1,128,768 |
| 2022-12-12 | $1.54 | $1.65 | $1.41 | $1.45 | $1.45 | 323,888 |
| 2022-12-09 | $1.64 | $1.64 | $1.50 | $1.52 | $1.52 | 165,803 |
| 2022-12-08 | $1.75 | $1.76 | $1.59 | $1.59 | $1.59 | 161,271 |
| 2022-12-07 | $1.96 | $1.96 | $1.72 | $1.76 | $1.76 | 306,293 |
| 2022-12-06 | $2.08 | $2.09 | $1.81 | $1.95 | $1.95 | 155,833 |
| 2022-12-05 | $2.15 | $2.32 | $2.05 | $2.08 | $2.08 | 449,130 |
| 2022-12-02 | $1.93 | $2.16 | $1.93 | $2.11 | $2.11 | 212,048 |
| 2022-12-01 | $1.92 | $2.05 | $1.92 | $2.03 | $2.03 | 79,115 |
| 2022-11-30 | $1.95 | $2.02 | $1.93 | $1.94 | $1.94 | 42,339 |
| 2022-11-29 | $2.02 | $2.02 | $1.94 | $1.98 | $1.98 | 21,591 |
| 2022-11-28 | $1.99 | $2.06 | $1.92 | $2.00 | $2.00 | 64,903 |
| 2022-11-25 | $2.14 | $2.14 | $1.98 | $2.01 | $2.01 | 8,736 |
| 2022-11-23 | $2.00 | $2.10 | $1.92 | $2.10 | $2.10 | 143,706 |
| 2022-11-22 | $2.11 | $2.20 | $2.00 | $2.02 | $2.02 | 38,720 |
| 2022-11-21 | $2.20 | $2.20 | $2.10 | $2.13 | $2.13 | 20,344 |
| 2022-11-18 | $2.06 | $2.20 | $2.06 | $2.20 | $2.20 | 7,228 |
| 2022-11-17 | $2.24 | $2.24 | $2.14 | $2.17 | $2.17 | 14,939 |
| 2022-11-16 | $2.17 | $2.24 | $2.16 | $2.21 | $2.21 | 78,554 |
| 2022-11-15 | $2.20 | $2.21 | $2.13 | $2.17 | $2.17 | 195,317 |
| 2022-11-14 | $2.19 | $2.23 | $2.11 | $2.21 | $2.21 | 255,313 |
| 2022-11-11 | $2.14 | $2.16 | $2.01 | $2.09 | $2.09 | 155,288 |
| 2022-11-10 | $2.07 | $2.25 | $2.07 | $2.15 | $2.15 | 60,213 |
| 2022-11-09 | $2.05 | $2.14 | $2.03 | $2.06 | $2.06 | 44,791 |
| 2022-11-08 | $1.97 | $2.03 | $1.97 | $2.03 | $2.03 | 10,751 |
| 2022-11-07 | $2.03 | $2.05 | $1.98 | $2.00 | $2.00 | 37,854 |
| 2022-11-04 | $1.98 | $2.02 | $1.97 | $2.00 | $2.00 | 17,443 |
| 2022-11-03 | $2.00 | $2.02 | $1.96 | $2.02 | $2.02 | 70,451 |
| 2022-11-02 | $2.08 | $2.08 | $2.01 | $2.01 | $2.01 | 19,157 |
| 2022-11-01 | $2.09 | $2.15 | $2.05 | $2.12 | $2.12 | 29,976 |
| 2022-10-31 | $1.95 | $2.31 | $1.91 | $2.08 | $2.08 | 123,162 |
| 2022-10-28 | $1.99 | $2.01 | $1.96 | $1.99 | $1.99 | 112,732 |
| 2022-10-27 | $2.01 | $2.06 | $1.96 | $2.00 | $2.00 | 22,505 |
| 2022-10-26 | $2.02 | $2.10 | $1.98 | $2.03 | $2.03 | 28,880 |
| 2022-10-25 | $1.90 | $2.08 | $1.90 | $2.05 | $2.05 | 121,477 |
| 2022-10-24 | $1.93 | $1.97 | $1.87 | $1.95 | $1.95 | 49,699 |
| 2022-10-21 | $1.86 | $1.93 | $1.82 | $1.92 | $1.92 | 22,427 |
| 2022-10-20 | $1.80 | $1.88 | $1.80 | $1.86 | $1.86 | 7,171 |
| 2022-10-19 | $1.84 | $1.89 | $1.78 | $1.80 | $1.80 | 46,300 |
| 2022-10-18 | $1.77 | $1.82 | $1.74 | $1.82 | $1.82 | 54,721 |
| 2022-10-17 | $1.80 | $1.80 | $1.66 | $1.76 | $1.76 | 61,128 |
| 2022-10-14 | $1.74 | $1.80 | $1.70 | $1.78 | $1.78 | 93,057 |
| 2022-10-13 | $1.79 | $1.83 | $1.65 | $1.83 | $1.83 | 188,404 |
| 2022-10-12 | $1.82 | $1.82 | $1.64 | $1.77 | $1.77 | 197,363 |
| 2022-10-11 | $2.05 | $2.07 | $1.80 | $1.82 | $1.82 | 86,957 |
| 2022-10-10 | $2.08 | $2.13 | $1.99 | $2.05 | $2.05 | 52,631 |
| 2022-10-07 | $2.29 | $2.36 | $1.97 | $2.15 | $2.15 | 129,394 |
| 2022-10-06 | $1.84 | $2.43 | $1.76 | $2.28 | $2.28 | 432,204 |
| 2022-10-05 | $1.83 | $1.86 | $1.67 | $1.86 | $1.86 | 79,434 |
| 2022-10-04 | $1.81 | $1.86 | $1.77 | $1.81 | $1.81 | 76,209 |
| 2022-10-03 | $1.80 | $1.89 | $1.70 | $1.78 | $1.78 | 72,935 |
| 2022-09-30 | $1.82 | $1.88 | $1.77 | $1.82 | $1.82 | 79,694 |
| 2022-09-29 | $1.87 | $1.88 | $1.67 | $1.82 | $1.82 | 37,788 |
| 2022-09-28 | $1.60 | $1.93 | $1.52 | $1.87 | $1.87 | 148,425 |
| 2022-09-27 | $1.71 | $1.73 | $1.71 | $1.71 | $1.71 | 46,718 |
| 2022-09-26 | $1.73 | $1.82 | $1.65 | $1.72 | $1.72 | 174,381 |
| 2022-09-23 | $1.74 | $1.78 | $1.65 | $1.65 | $1.65 | 147,367 |
| 2022-09-22 | $1.82 | $1.85 | $1.71 | $1.79 | $1.79 | 59,482 |
| 2022-09-21 | $1.84 | $1.90 | $1.84 | $1.90 | $1.90 | 1,808 |
| 2022-09-20 | $1.88 | $1.88 | $1.78 | $1.84 | $1.84 | 36,951 |
| 2022-09-19 | $1.88 | $1.91 | $1.82 | $1.88 | $1.88 | 48,268 |
| 2022-09-16 | $1.91 | $1.95 | $1.79 | $1.92 | $1.92 | 55,535 |
| 2022-09-15 | $1.90 | $1.93 | $1.88 | $1.91 | $1.91 | 42,042 |
| 2022-09-14 | $1.86 | $1.92 | $1.86 | $1.92 | $1.92 | 102,078 |
| 2022-09-13 | $1.88 | $1.90 | $1.78 | $1.86 | $1.86 | 105,385 |
| 2022-09-12 | $1.98 | $2.00 | $1.79 | $1.85 | $1.85 | 435,570 |
| 2022-09-09 | $2.08 | $2.11 | $1.98 | $2.00 | $2.00 | 349,366 |
| 2022-09-08 | $2.20 | $2.20 | $1.92 | $2.11 | $2.11 | 254,220 |
| 2022-09-07 | $2.35 | $2.35 | $2.10 | $2.24 | $2.24 | 175,520 |
| 2022-09-06 | $2.56 | $2.56 | $2.40 | $2.40 | $2.40 | 22,404 |
| 2022-09-02 | $2.53 | $2.62 | $2.51 | $2.53 | $2.53 | 5,048 |
| 2022-09-01 | $2.69 | $2.69 | $2.51 | $2.52 | $2.52 | 23,005 |
| 2022-08-31 | $2.64 | $2.66 | $2.53 | $2.64 | $2.64 | 31,939 |
| 2022-08-30 | $2.73 | $2.76 | $2.56 | $2.65 | $2.65 | 47,360 |
| 2022-08-29 | $2.68 | $2.78 | $2.41 | $2.72 | $2.72 | 51,918 |
| 2022-08-26 | $2.75 | $2.76 | $2.65 | $2.69 | $2.69 | 14,543 |
| 2022-08-25 | $2.66 | $2.75 | $2.55 | $2.75 | $2.75 | 103,182 |
| 2022-08-24 | $2.50 | $2.75 | $2.46 | $2.62 | $2.62 | 64,798 |
| 2022-08-23 | $2.48 | $2.50 | $2.40 | $2.50 | $2.50 | 42,524 |
| 2022-08-22 | $2.61 | $2.61 | $2.41 | $2.45 | $2.45 | 82,081 |
| 2022-08-19 | $2.57 | $2.58 | $2.47 | $2.56 | $2.56 | 62,979 |
| 2022-08-18 | $2.39 | $2.55 | $2.39 | $2.51 | $2.51 | 53,725 |
| 2022-08-17 | $2.48 | $2.48 | $2.39 | $2.39 | $2.39 | 47,759 |
| 2022-08-16 | $2.25 | $2.50 | $2.25 | $2.45 | $2.45 | 211,165 |
| 2022-08-15 | $2.30 | $2.30 | $2.22 | $2.25 | $2.25 | 49,750 |
| 2022-08-12 | $2.19 | $2.30 | $2.07 | $2.30 | $2.30 | 158,508 |
| 2022-08-11 | $2.32 | $2.32 | $2.17 | $2.21 | $2.21 | 120,819 |
| 2022-08-10 | $2.28 | $2.33 | $2.16 | $2.17 | $2.17 | 114,359 |
| 2022-08-09 | $2.39 | $2.39 | $2.25 | $2.32 | $2.32 | 282,679 |
| 2022-08-08 | $2.33 | $2.40 | $2.28 | $2.39 | $2.39 | 72,891 |
| 2022-08-05 | $2.28 | $2.40 | $2.18 | $2.31 | $2.31 | 107,179 |
| 2022-08-04 | $2.45 | $2.45 | $2.30 | $2.37 | $2.37 | 70,740 |
| 2022-08-03 | $2.50 | $2.50 | $2.32 | $2.39 | $2.39 | 95,532 |
| 2022-08-02 | $2.58 | $2.58 | $2.41 | $2.49 | $2.49 | 57,600 |
| 2022-08-01 | $2.43 | $2.50 | $2.32 | $2.45 | $2.45 | 59,193 |
| 2022-07-29 | $2.57 | $2.57 | $2.43 | $2.48 | $2.48 | 43,921 |
| 2022-07-28 | $2.48 | $2.56 | $2.43 | $2.51 | $2.51 | 32,878 |
| 2022-07-27 | $2.35 | $2.52 | $2.35 | $2.46 | $2.46 | 42,774 |
| 2022-07-26 | $2.45 | $2.45 | $2.31 | $2.32 | $2.32 | 11,350 |
| 2022-07-25 | $2.49 | $2.55 | $2.42 | $2.45 | $2.45 | 26,477 |
| 2022-07-22 | $2.75 | $2.75 | $2.37 | $2.51 | $2.51 | 117,777 |
| 2022-07-21 | $2.78 | $2.78 | $2.61 | $2.68 | $2.68 | 130,382 |
| 2022-07-20 | $2.65 | $2.82 | $2.65 | $2.70 | $2.70 | 271,385 |
| 2022-07-19 | $2.68 | $2.71 | $2.62 | $2.65 | $2.65 | 79,408 |
| 2022-07-18 | $2.59 | $2.75 | $2.35 | $2.62 | $2.62 | 119,295 |
| 2022-07-15 | $2.52 | $2.91 | $2.44 | $2.55 | $2.55 | 225,729 |
| 2022-07-14 | $2.39 | $2.55 | $2.26 | $2.52 | $2.52 | 247,648 |
| 2022-07-13 | $2.24 | $2.44 | $2.19 | $2.38 | $2.38 | 76,287 |
| 2022-07-12 | $2.15 | $2.30 | $1.98 | $2.30 | $2.30 | 105,744 |
| 2022-07-11 | $2.16 | $2.16 | $2.05 | $2.10 | $2.10 | 92,568 |
| 2022-07-08 | $2.07 | $2.19 | $1.99 | $2.10 | $2.10 | 355,588 |
| 2022-07-07 | $2.03 | $2.24 | $1.98 | $2.00 | $2.00 | 429,861 |
| 2022-07-06 | $2.13 | $2.25 | $2.02 | $2.07 | $2.07 | 182,951 |
| 2022-07-05 | $1.90 | $2.26 | $1.86 | $2.05 | $2.05 | 138,446 |
| 2022-07-01 | $1.99 | $2.05 | $1.92 | $1.99 | $1.99 | 63,651 |
| 2022-06-30 | $2.05 | $2.09 | $1.86 | $1.92 | $1.92 | 81,175 |
| 2022-06-29 | $2.15 | $2.15 | $1.99 | $2.05 | $2.05 | 66,863 |
| 2022-06-28 | $2.12 | $2.25 | $2.10 | $2.10 | $2.10 | 16,607 |
| 2022-06-27 | $2.20 | $2.24 | $2.04 | $2.11 | $2.11 | 17,530 |
| 2022-06-24 | $2.20 | $2.23 | $2.13 | $2.15 | $2.15 | 37,300 |
| 2022-06-23 | $2.25 | $2.26 | $2.00 | $2.20 | $2.20 | 119,943 |
| 2022-06-22 | $2.25 | $2.31 | $2.21 | $2.22 | $2.22 | 16,704 |
| 2022-06-21 | $2.26 | $2.40 | $2.22 | $2.25 | $2.25 | 57,430 |
| 2022-06-17 | $2.36 | $2.36 | $2.28 | $2.28 | $2.28 | 40,962 |
| 2022-06-16 | $2.62 | $2.62 | $2.35 | $2.35 | $2.35 | 125,296 |
| 2022-06-15 | $2.60 | $2.63 | $2.46 | $2.63 | $2.63 | 56,336 |
| 2022-06-14 | $2.55 | $2.69 | $2.53 | $2.53 | $2.53 | 31,731 |
| 2022-06-13 | $2.81 | $2.81 | $2.54 | $2.59 | $2.59 | 62,603 |
| 2022-06-10 | $2.90 | $2.90 | $2.81 | $2.82 | $2.82 | 13,661 |
| 2022-06-09 | $2.90 | $2.96 | $2.82 | $2.82 | $2.82 | 32,355 |
| 2022-06-08 | $2.95 | $2.99 | $2.90 | $2.90 | $2.90 | 36,324 |
| 2022-06-07 | $2.91 | $3.00 | $2.86 | $2.98 | $2.98 | 16,492 |
| 2022-06-06 | $2.97 | $3.00 | $2.90 | $2.91 | $2.91 | 26,953 |
| 2022-06-03 | $3.00 | $3.02 | $2.91 | $2.99 | $2.99 | 28,511 |
| 2022-06-02 | $2.99 | $3.00 | $2.95 | $3.00 | $3.00 | 11,365 |
| 2022-06-01 | $3.00 | $3.04 | $2.91 | $3.00 | $3.00 | 49,674 |
| 2022-05-31 | $2.92 | $3.05 | $2.92 | $2.95 | $2.95 | 28,560 |
| 2022-05-27 | $3.02 | $3.05 | $2.91 | $3.00 | $3.00 | 30,463 |
| 2022-05-26 | $3.07 | $3.13 | $3.00 | $3.00 | $3.00 | 9,924 |
| 2022-05-25 | $2.97 | $3.07 | $2.91 | $2.97 | $2.97 | 27,417 |
| 2022-05-24 | $3.01 | $3.10 | $2.97 | $3.00 | $3.00 | 40,172 |
| 2022-05-23 | $2.95 | $3.31 | $2.95 | $3.15 | $3.15 | 11,497 |
| 2022-05-20 | $2.96 | $3.07 | $2.94 | $3.07 | $3.07 | 72,021 |
| 2022-05-19 | $3.05 | $3.09 | $2.93 | $3.05 | $3.05 | 35,398 |
| 2022-05-18 | $3.09 | $3.13 | $2.98 | $3.05 | $3.05 | 29,548 |
| 2022-05-17 | $3.14 | $3.22 | $3.11 | $3.21 | $3.21 | 29,271 |
| 2022-05-16 | $3.33 | $3.41 | $3.11 | $3.24 | $3.24 | 19,244 |
| 2022-05-13 | $3.23 | $3.44 | $3.20 | $3.35 | $3.35 | 29,508 |
| 2022-05-12 | $3.18 | $3.28 | $3.11 | $3.11 | $3.11 | 50,889 |
| 2022-05-11 | $3.11 | $3.35 | $3.06 | $3.20 | $3.20 | 88,833 |
| 2022-05-10 | $2.81 | $3.11 | $2.81 | $3.03 | $3.03 | 84,940 |
| 2022-05-09 | $2.92 | $3.07 | $2.86 | $3.07 | $3.07 | 45,992 |
| 2022-05-06 | $3.04 | $3.05 | $2.92 | $3.04 | $3.04 | 40,227 |
| 2022-05-05 | $3.05 | $3.08 | $2.94 | $3.07 | $3.07 | 57,839 |
| 2022-05-04 | $2.95 | $3.18 | $2.93 | $3.04 | $3.04 | 57,827 |
| 2022-05-03 | $3.15 | $3.16 | $2.85 | $2.98 | $2.98 | 30,903 |
| 2022-05-02 | $3.22 | $3.22 | $2.95 | $3.11 | $3.11 | 69,826 |
| 2022-04-29 | $3.24 | $3.36 | $3.20 | $3.25 | $3.25 | 34,904 |
| 2022-04-28 | $3.14 | $3.24 | $3.14 | $3.24 | $3.24 | 12,128 |
| 2022-04-27 | $3.22 | $3.24 | $3.13 | $3.17 | $3.17 | 53,649 |
| 2022-04-26 | $3.36 | $3.37 | $3.19 | $3.37 | $3.37 | 46,967 |
| 2022-04-25 | $3.40 | $3.41 | $3.28 | $3.37 | $3.37 | 46,967 |
| 2022-04-22 | $3.35 | $3.44 | $3.25 | $3.33 | $3.33 | 52,757 |
| 2022-04-21 | $3.35 | $3.37 | $3.28 | $3.31 | $3.31 | 69,695 |
| 2022-04-20 | $3.44 | $3.44 | $3.27 | $3.32 | $3.32 | 26,543 |
| 2022-04-19 | $3.25 | $3.40 | $3.20 | $3.32 | $3.32 | 125,494 |
| 2022-04-18 | $3.47 | $3.52 | $3.28 | $3.35 | $3.35 | 78,234 |
| 2022-04-14 | $3.55 | $3.55 | $3.39 | $3.52 | $3.52 | 59,922 |
| 2022-04-13 | $3.64 | $3.64 | $3.49 | $3.53 | $3.53 | 68,633 |
| 2022-04-12 | $3.69 | $3.86 | $3.60 | $3.64 | $3.64 | 69,957 |
| 2022-04-11 | $3.50 | $3.77 | $3.45 | $3.72 | $3.72 | 87,170 |
| 2022-04-08 | $3.58 | $3.68 | $3.46 | $3.62 | $3.62 | 183,041 |
| 2022-04-07 | $3.75 | $3.75 | $3.50 | $3.52 | $3.52 | 58,230 |
| 2022-04-06 | $3.87 | $3.87 | $3.60 | $3.70 | $3.70 | 44,325 |
| 2022-04-05 | $4.01 | $4.04 | $3.85 | $3.85 | $3.85 | 27,012 |
| 2022-04-04 | $4.00 | $4.12 | $4.00 | $4.01 | $4.01 | 20,811 |
| 2022-04-01 | $4.05 | $4.23 | $4.00 | $4.07 | $4.07 | 55,083 |
| 2022-03-31 | $4.00 | $4.05 | $3.95 | $4.00 | $4.00 | 26,022 |
| 2022-03-30 | $4.05 | $4.05 | $3.75 | $3.97 | $3.97 | 20,665 |
| 2022-03-29 | $4.05 | $4.06 | $3.88 | $4.02 | $4.02 | 9,754 |
| 2022-03-28 | $4.20 | $4.20 | $3.82 | $4.02 | $4.02 | 40,832 |
| 2022-03-25 | $4.16 | $4.16 | $4.00 | $4.16 | $4.16 | 83,993 |
| 2022-03-24 | $3.93 | $4.16 | $3.91 | $4.06 | $4.06 | 111,510 |
| 2022-03-23 | $4.04 | $4.16 | $4.04 | $4.06 | $4.06 | 73,985 |
| 2022-03-22 | $4.15 | $4.21 | $3.96 | $4.09 | $4.09 | 33,565 |
| 2022-03-21 | $4.20 | $4.20 | $4.01 | $4.18 | $4.18 | 218,889 |
| 2022-03-18 | $3.98 | $4.20 | $3.97 | $4.18 | $4.18 | 218,889 |
| 2022-03-17 | $3.94 | $4.06 | $3.94 | $4.05 | $4.05 | 56,712 |
| 2022-03-16 | $3.90 | $4.03 | $3.85 | $4.02 | $4.02 | 23,096 |
| 2022-03-15 | $4.00 | $4.00 | $3.70 | $3.97 | $3.97 | 47,371 |
| 2022-03-14 | $4.27 | $4.27 | $3.97 | $3.97 | $3.97 | 6,798 |
| 2022-03-11 | $4.20 | $4.20 | $3.77 | $4.00 | $4.00 | 180,511 |
| 2022-03-10 | $4.20 | $4.20 | $3.99 | $4.17 | $4.17 | 122,911 |
| 2022-03-09 | $4.01 | $4.34 | $3.99 | $4.14 | $4.14 | 104,239 |
| 2022-03-08 | $4.05 | $4.39 | $4.01 | $4.01 | $4.01 | 15,806 |
| 2022-03-07 | $4.04 | $4.05 | $3.81 | $4.05 | $4.05 | 23,989 |
| 2022-03-04 | $4.07 | $4.16 | $3.91 | $4.06 | $4.06 | 61,083 |
| 2022-03-03 | $4.29 | $4.29 | $4.00 | $4.00 | $4.00 | 10,042 |
| 2022-03-02 | $4.40 | $4.40 | $3.90 | $4.02 | $4.02 | 34,165 |
| 2022-03-01 | $4.35 | $4.36 | $3.98 | $4.03 | $4.03 | 101,736 |
| 2022-02-28 | $4.49 | $4.49 | $4.15 | $4.30 | $4.30 | 16,159 |
| 2022-02-25 | $4.00 | $4.48 | $4.00 | $4.48 | $4.48 | 68,718 |
| 2022-02-24 | $4.23 | $4.35 | $3.91 | $4.15 | $4.15 | 121,751 |
| 2022-02-23 | $4.49 | $4.50 | $4.30 | $4.30 | $4.30 | 15,503 |
| 2022-02-22 | $4.60 | $4.60 | $4.25 | $4.35 | $4.35 | 44,493 |
| 2022-02-18 | $4.64 | $4.70 | $4.41 | $4.47 | $4.47 | 57,502 |
| 2022-02-17 | $4.80 | $4.85 | $4.50 | $4.56 | $4.56 | 72,560 |
| 2022-02-16 | $4.70 | $4.97 | $4.56 | $4.77 | $4.77 | 310,509 |
| 2022-02-15 | $4.59 | $4.76 | $4.55 | $4.74 | $4.74 | 136,402 |
| 2022-02-14 | $4.70 | $4.75 | $4.55 | $4.59 | $4.59 | 117,772 |
| 2022-02-11 | $4.91 | $5.00 | $4.60 | $4.68 | $4.68 | 97,860 |
| 2022-02-10 | $5.00 | $5.36 | $4.79 | $4.84 | $4.84 | 142,693 |
| 2022-02-09 | $4.82 | $5.04 | $4.82 | $4.98 | $4.98 | 81,994 |
| 2022-02-08 | $4.95 | $4.99 | $4.75 | $4.81 | $4.81 | 127,539 |
| 2022-02-07 | $4.47 | $4.77 | $4.44 | $4.60 | $4.60 | 60,315 |
| 2022-02-04 | $4.36 | $4.55 | $4.33 | $4.52 | $4.52 | 56,506 |
| 2022-02-03 | $4.40 | $4.45 | $4.34 | $4.38 | $4.38 | 21,899 |
| 2022-02-02 | $4.79 | $4.80 | $4.38 | $4.51 | $4.51 | 58,543 |
| 2022-02-01 | $5.81 | $5.81 | $4.39 | $4.72 | $4.72 | 99,007 |
| 2022-01-31 | $4.66 | $5.63 | $4.22 | $4.57 | $4.57 | 150,385 |
| 2022-01-28 | $4.41 | $4.82 | $4.31 | $4.41 | $4.41 | 29,625 |
| 2022-01-27 | $4.67 | $5.12 | $4.47 | $4.55 | $4.55 | 74,225 |
| 2022-01-26 | $4.86 | $4.99 | $4.51 | $4.65 | $4.65 | 126,540 |
| 2022-01-25 | $4.57 | $4.65 | $4.47 | $4.55 | $4.55 | 232,105 |
| 2022-01-24 | $4.81 | $4.95 | $4.50 | $4.60 | $4.60 | 40,335 |
| 2022-01-21 | $5.35 | $5.35 | $4.81 | $4.93 | $4.93 | 111,571 |
| 2022-01-20 | $5.57 | $5.57 | $5.35 | $5.47 | $5.47 | 84,141 |
| 2022-01-19 | $5.65 | $5.65 | $5.35 | $5.65 | $5.65 | 24,213 |
| 2022-01-18 | $5.65 | $5.89 | $5.55 | $5.65 | $5.65 | 24,213 |
| 2022-01-14 | $6.05 | $6.05 | $5.68 | $5.68 | $5.68 | 40,341 |
| 2022-01-13 | $6.05 | $6.09 | $5.85 | $5.85 | $5.85 | 68,273 |
| 2022-01-12 | $6.09 | $6.09 | $5.85 | $5.96 | $5.96 | 52,828 |
| 2022-01-11 | $6.09 | $6.09 | $5.68 | $6.09 | $6.09 | 38,310 |
| 2022-01-10 | $5.80 | $5.85 | $5.55 | $5.80 | $5.80 | 132,444 |
| 2022-01-07 | $5.91 | $5.91 | $5.66 | $5.81 | $5.81 | 27,600 |
| 2022-01-06 | $6.15 | $6.15 | $5.57 | $5.91 | $5.91 | 49,191 |
| 2022-01-05 | $6.16 | $6.21 | $5.90 | $5.99 | $5.99 | 53,298 |
| 2022-01-04 | $6.45 | $6.45 | $6.00 | $6.18 | $6.18 | 117,045 |
| 2022-01-03 | $6.61 | $6.76 | $6.20 | $6.41 | $6.41 | 171,119 |
| 2021-12-31 | $6.25 | $6.61 | $6.25 | $6.57 | $6.57 | 39,785 |
| 2021-12-30 | $6.50 | $6.64 | $6.12 | $6.25 | $6.25 | 72,521 |
| 2021-12-29 | $6.32 | $6.32 | $6.00 | $6.12 | $6.12 | 28,754 |
| 2021-12-28 | $6.27 | $6.40 | $6.27 | $6.32 | $6.32 | 51,945 |
| 2021-12-27 | $6.15 | $6.39 | $6.15 | $6.27 | $6.27 | 35,042 |
| 2021-12-23 | $5.75 | $6.15 | $5.75 | $6.14 | $6.14 | 42,001 |
| 2021-12-22 | $5.65 | $6.35 | $5.44 | $5.75 | $5.75 | 126,176 |
| 2021-12-21 | $5.70 | $5.75 | $5.45 | $5.46 | $5.46 | 284,545 |
| 2021-12-20 | $5.50 | $5.95 | $5.35 | $5.45 | $5.45 | 57,517 |
| 2021-12-17 | $5.90 | $6.03 | $5.16 | $5.16 | $5.16 | 156,916 |
| 2021-12-16 | $5.65 | $6.10 | $5.35 | $5.95 | $5.95 | 142,704 |
| 2021-12-15 | $5.55 | $5.65 | $5.19 | $5.49 | $5.49 | 192,610 |
| 2021-12-14 | $5.63 | $5.91 | $5.40 | $5.50 | $5.50 | 25,026 |
| 2021-12-13 | $6.10 | $6.10 | $5.52 | $5.52 | $5.52 | 35,442 |
| 2021-12-10 | $5.81 | $6.73 | $5.69 | $5.85 | $5.85 | 69,685 |
| 2021-12-09 | $6.00 | $6.00 | $5.70 | $5.83 | $5.83 | 162,371 |
| 2021-12-08 | $5.50 | $5.94 | $5.50 | $5.90 | $5.90 | 135,385 |
| 2021-12-07 | $5.73 | $5.80 | $5.50 | $5.50 | $5.50 | 40,030 |
| 2021-12-06 | $5.50 | $5.79 | $5.50 | $5.73 | $5.73 | 70,575 |
| 2021-12-03 | $5.60 | $5.80 | $5.50 | $5.60 | $5.60 | 84,989 |
| 2021-12-02 | $5.87 | $5.87 | $5.40 | $5.50 | $5.50 | 260,167 |
| 2021-12-01 | $5.70 | $5.95 | $5.55 | $5.75 | $5.75 | 73,028 |
| 2021-11-30 | $6.24 | $6.24 | $5.85 | $5.95 | $5.95 | 54,546 |
| 2021-11-29 | $6.31 | $6.55 | $6.07 | $6.18 | $6.18 | 69,530 |
| 2021-11-26 | $6.35 | $6.36 | $6.14 | $6.36 | $6.36 | 32,836 |
| 2021-11-24 | $6.32 | $6.59 | $6.25 | $6.35 | $6.35 | 96,108 |
| 2021-11-23 | $6.47 | $6.60 | $6.35 | $6.40 | $6.40 | 84,215 |
| 2021-11-22 | $6.80 | $6.82 | $6.30 | $6.60 | $6.60 | 53,783 |
| 2021-11-19 | $6.40 | $6.85 | $6.26 | $6.64 | $6.64 | 37,535 |
| 2021-11-18 | $7.00 | $7.00 | $6.26 | $6.50 | $6.50 | 78,269 |
| 2021-11-17 | $7.20 | $7.20 | $7.00 | $7.00 | $7.00 | 38,403 |
| 2021-11-16 | $7.60 | $7.60 | $7.00 | $7.18 | $7.18 | 166,267 |
| 2021-11-15 | $7.80 | $8.13 | $7.50 | $7.60 | $7.60 | 151,889 |
| 2021-11-12 | $7.78 | $8.01 | $7.36 | $7.69 | $7.69 | 172,553 |
| 2021-11-11 | $6.72 | $8.00 | $6.72 | $7.79 | $7.79 | 137,310 |
| 2021-11-10 | $7.45 | $7.62 | $7.40 | $7.49 | $7.49 | 76,413 |
| 2021-11-09 | $7.30 | $7.60 | $7.12 | $7.51 | $7.51 | 89,641 |
| 2021-11-08 | $7.40 | $7.70 | $7.14 | $7.29 | $7.29 | 224,730 |
| 2021-11-05 | $6.98 | $7.20 | $6.85 | $7.15 | $7.15 | 44,601 |
| 2021-11-04 | $7.09 | $7.17 | $6.76 | $6.91 | $6.91 | 61,877 |
| 2021-11-03 | $7.65 | $7.80 | $7.00 | $7.05 | $7.05 | 36,366 |
| 2021-11-02 | $8.00 | $8.23 | $7.60 | $7.95 | $7.95 | 27,322 |
| 2021-11-01 | $7.50 | $8.21 | $7.50 | $7.95 | $7.95 | 27,322 |
| 2021-10-29 | $7.98 | $7.98 | $6.80 | $7.75 | $7.75 | 52,907 |
| 2021-10-28 | $7.89 | $7.89 | $6.95 | $7.31 | $7.31 | 84,132 |
| 2021-10-27 | $8.70 | $8.70 | $7.10 | $7.50 | $7.50 | 56,467 |
| 2021-10-26 | $7.92 | $8.13 | $7.50 | $8.00 | $8.00 | 52,171 |
| 2021-10-25 | $8.15 | $8.15 | $7.75 | $7.92 | $7.92 | 82,364 |
| 2021-10-22 | $8.00 | $8.05 | $7.89 | $7.96 | $7.96 | 32,929 |
| 2021-10-21 | $8.26 | $8.36 | $7.98 | $8.01 | $8.01 | 65,094 |
| 2021-10-20 | $8.50 | $8.59 | $8.18 | $8.40 | $8.40 | 50,946 |
| 2021-10-19 | $8.76 | $8.76 | $8.48 | $8.50 | $8.50 | 37,946 |
| 2021-10-18 | $8.90 | $9.21 | $8.58 | $8.67 | $8.67 | 59,572 |
| 2021-10-15 | $9.50 | $9.50 | $8.70 | $8.82 | $8.82 | 190,768 |
| 2021-10-14 | $8.70 | $8.72 | $8.40 | $8.58 | $8.58 | 24,129 |
| 2021-10-13 | $8.86 | $9.05 | $8.62 | $8.70 | $8.70 | 23,597 |
| 2021-10-12 | $9.01 | $9.25 | $8.85 | $8.86 | $8.86 | 18,581 |
| 2021-10-11 | $9.00 | $9.86 | $9.00 | $9.30 | $9.30 | 3,906 |
| 2021-10-08 | $9.43 | $9.43 | $8.95 | $9.00 | $9.00 | 22,243 |
| 2021-10-07 | $10.23 | $10.23 | $9.13 | $9.29 | $9.29 | 13,351 |
| 2021-10-06 | $8.38 | $9.88 | $8.38 | $9.26 | $9.26 | 10,155 |
| 2021-10-05 | $9.51 | $10.03 | $9.30 | $9.34 | $9.34 | 11,733 |
| 2021-10-04 | $10.47 | $10.47 | $9.10 | $9.40 | $9.40 | 34,653 |
| 2021-10-01 | $9.45 | $9.75 | $9.25 | $9.50 | $9.50 | 139,097 |
| 2021-09-30 | $9.01 | $9.51 | $9.00 | $9.44 | $9.44 | 24,474 |
| 2021-09-29 | $8.95 | $9.16 | $8.85 | $8.85 | $8.85 | 5,222 |
| 2021-09-28 | $9.11 | $9.25 | $8.95 | $8.95 | $8.95 | 11,761 |
| 2021-09-27 | $9.00 | $9.00 | $8.20 | $9.00 | $9.00 | 4,855 |
| 2021-09-24 | $9.11 | $9.11 | $9.09 | $9.10 | $9.10 | 1,311 |
| 2021-09-23 | $9.10 | $9.43 | $9.00 | $9.10 | $9.10 | 9,295 |
| 2021-09-22 | $8.76 | $8.99 | $8.76 | $8.95 | $8.95 | 14,907 |
| 2021-09-21 | $8.49 | $8.61 | $8.25 | $8.58 | $8.58 | 2,027 |
| 2021-09-20 | $9.00 | $10.48 | $8.00 | $8.12 | $8.12 | 50,126 |
| 2021-09-17 | $9.66 | $9.66 | $8.50 | $8.70 | $8.70 | 26,889 |
| 2021-09-16 | $8.90 | $9.08 | $8.40 | $8.80 | $8.80 | 52,762 |
| 2021-09-15 | $9.05 | $9.05 | $8.60 | $8.80 | $8.80 | 20,893 |
| 2021-09-14 | $9.48 | $9.48 | $8.78 | $8.78 | $8.78 | 12,198 |
| 2021-09-13 | $9.53 | $9.67 | $9.25 | $9.47 | $9.47 | 15,726 |
| 2021-09-10 | $10.09 | $10.14 | $9.43 | $9.43 | $9.43 | 8,235 |
| 2021-09-09 | $10.50 | $10.50 | $10.01 | $10.07 | $10.07 | 7,478 |
| 2021-09-08 | $10.19 | $10.38 | $10.07 | $10.07 | $10.07 | 7,393 |
| 2021-09-07 | $10.31 | $10.46 | $10.11 | $10.18 | $10.18 | 2,437 |
| 2021-09-03 | $10.31 | $10.50 | $10.15 | $10.31 | $10.31 | 4,689 |
| 2021-09-02 | $10.75 | $10.75 | $10.20 | $10.45 | $10.45 | 4,424 |
| 2021-09-01 | $10.50 | $10.50 | $10.29 | $10.29 | $10.29 | 4,515 |
| 2021-08-31 | $10.50 | $10.50 | $10.25 | $10.44 | $10.44 | 25,573 |
| 2021-08-30 | $10.50 | $10.50 | $10.35 | $10.50 | $10.50 | 6,471 |
| 2021-08-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,589 |
| 2021-08-26 | $10.50 | $10.50 | $10.31 | $10.31 | $10.31 | 2,120 |
| 2021-08-25 | $10.40 | $10.50 | $10.25 | $10.50 | $10.50 | 3,075 |
| 2021-08-24 | $10.38 | $10.50 | $10.20 | $10.50 | $10.50 | 4,649 |
| 2021-08-23 | $10.50 | $10.50 | $10.43 | $10.50 | $10.50 | 4,261 |
| 2021-08-20 | $10.10 | $10.51 | $10.10 | $10.50 | $10.50 | 21,202 |
| 2021-08-19 | $10.25 | $10.63 | $10.10 | $10.20 | $10.20 | 3,386 |
| 2021-08-18 | $10.58 | $10.94 | $10.50 | $10.50 | $10.50 | 4,316 |
| 2021-08-17 | $10.99 | $10.99 | $10.25 | $10.44 | $10.44 | 11,349 |
| 2021-08-16 | $11.12 | $11.12 | $10.75 | $11.00 | $11.00 | 2,983 |
| 2021-08-13 | $11.04 | $12.68 | $10.80 | $11.00 | $11.00 | 5,504 |
| 2021-08-12 | $11.03 | $12.68 | $10.70 | $10.70 | $10.70 | 4,425 |
| 2021-08-11 | $11.01 | $11.69 | $10.35 | $10.35 | $10.35 | 51,595 |
| 2021-08-10 | $10.89 | $11.05 | $10.72 | $11.00 | $11.00 | 6,131 |
| 2021-08-09 | $11.01 | $11.19 | $10.91 | $11.01 | $11.01 | 7,378 |
| 2021-08-06 | $11.06 | $11.39 | $11.00 | $11.01 | $11.01 | 18,088 |
| 2021-08-05 | $11.44 | $11.44 | $11.00 | $11.00 | $11.00 | 4,547 |
| 2021-08-04 | $10.95 | $11.09 | $10.94 | $11.01 | $11.01 | 19,976 |
| 2021-08-03 | $10.96 | $11.20 | $10.95 | $10.95 | $10.95 | 30,444 |
| 2021-08-02 | $11.37 | $11.37 | $10.75 | $10.85 | $10.85 | 12,290 |
| 2021-07-30 | $10.50 | $10.79 | $10.26 | $10.79 | $10.79 | 39,649 |
| 2021-07-29 | $10.70 | $10.89 | $10.50 | $10.50 | $10.50 | 7,772 |
| 2021-07-28 | $10.38 | $15.81 | $10.26 | $10.45 | $10.45 | 50,700 |
| 2021-07-27 | $10.25 | $10.75 | $10.25 | $10.75 | $10.75 | 3,161 |
| 2021-07-26 | $10.21 | $10.75 | $10.00 | $10.36 | $10.36 | 8,915 |
| 2021-07-23 | $10.50 | $10.50 | $10.00 | $10.50 | $10.50 | 68,320 |
| 2021-07-22 | $10.30 | $10.70 | $10.00 | $10.51 | $10.51 | 89,732 |
| 2021-07-21 | $10.20 | $10.36 | $10.09 | $10.17 | $10.17 | 5,066 |
| 2021-07-20 | $10.50 | $10.50 | $10.15 | $10.16 | $10.16 | 2,902 |
| 2021-07-19 | $10.45 | $10.45 | $10.20 | $10.20 | $10.20 | 3,457 |
| 2021-07-16 | $10.36 | $10.74 | $10.36 | $10.50 | $10.50 | 14,197 |
| 2021-07-15 | $10.73 | $10.75 | $10.50 | $10.50 | $10.50 | 7,085 |
| 2021-07-14 | $10.75 | $11.25 | $10.50 | $10.75 | $10.75 | 6,264 |
| 2021-07-13 | $10.75 | $11.24 | $10.26 | $10.26 | $10.26 | 14,837 |
| 2021-07-12 | $10.90 | $10.90 | $10.60 | $10.60 | $10.60 | 16,713 |
| 2021-07-09 | $11.00 | $11.00 | $10.76 | $10.90 | $10.90 | 6,276 |
| 2021-07-08 | $10.50 | $10.99 | $10.50 | $10.99 | $10.99 | 1,696 |
| 2021-07-07 | $10.76 | $10.76 | $10.50 | $10.74 | $10.74 | 2,656 |
| 2021-07-06 | $10.75 | $11.20 | $10.71 | $11.00 | $11.00 | 6,245 |
| 2021-07-02 | $11.24 | $11.24 | $10.52 | $11.11 | $11.11 | 5,784 |
| 2021-07-01 | $10.50 | $11.25 | $10.50 | $11.25 | $11.25 | 2,455 |
| 2021-06-30 | $10.75 | $11.09 | $10.49 | $10.76 | $10.76 | 14,671 |
| 2021-06-29 | $10.75 | $11.24 | $10.52 | $10.99 | $10.99 | 10,765 |
| 2021-06-28 | $10.85 | $10.85 | $10.50 | $10.50 | $10.50 | 10,755 |
| 2021-06-25 | $10.80 | $11.00 | $10.50 | $10.51 | $10.51 | 4,101 |
| 2021-06-24 | $10.75 | $10.75 | $10.50 | $10.53 | $10.53 | 1,738 |
| 2021-06-23 | $11.00 | $11.00 | $10.20 | $10.26 | $10.26 | 2,040 |
| 2021-06-22 | $10.45 | $11.50 | $10.05 | $10.26 | $10.26 | 7,543 |
| 2021-06-21 | $11.70 | $11.70 | $9.60 | $10.30 | $10.30 | 2,420 |
| 2021-06-18 | $11.79 | $11.79 | $10.18 | $10.21 | $10.21 | 3,213 |
| 2021-06-17 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 1,660 |
| 2021-06-16 | $9.89 | $10.01 | $9.50 | $10.00 | $10.00 | 11,988 |
| 2021-06-15 | $9.91 | $10.41 | $9.49 | $9.75 | $9.75 | 33,825 |
| 2021-06-14 | $9.51 | $10.50 | $9.50 | $10.50 | $10.50 | 18,857 |
| 2021-06-11 | $9.60 | $9.75 | $9.50 | $9.74 | $9.74 | 11,449 |
| 2021-06-10 | $9.68 | $10.50 | $9.51 | $9.51 | $9.51 | 32,676 |
| 2021-06-09 | $9.41 | $10.50 | $9.35 | $9.50 | $9.50 | 14,135 |
| 2021-06-08 | $9.51 | $9.55 | $9.31 | $9.31 | $9.31 | 12,523 |
| 2021-06-07 | $9.60 | $10.50 | $9.50 | $9.51 | $9.51 | 4,979 |
| 2021-06-04 | $9.51 | $9.51 | $9.50 | $9.50 | $9.50 | 1,150 |
| 2021-06-03 | $9.51 | $9.51 | $9.50 | $9.50 | $9.50 | 2,036 |
| 2021-06-02 | $10.00 | $10.00 | $9.49 | $9.50 | $9.50 | 59,019 |
| 2021-06-01 | $10.00 | $10.00 | $9.50 | $9.50 | $9.50 | 63,322 |
| 2021-05-28 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 3,223 |
| 2021-05-27 | $9.61 | $9.61 | $9.51 | $9.51 | $9.51 | 8,240 |
| 2021-05-26 | $9.56 | $9.59 | $9.56 | $9.59 | $9.59 | 5,098 |
Ascend Wellness Holdings Inc - Class A (AAWH) News Headlines
Recent Ascend Wellness Holdings Inc - Class A (AAWH) News
Similar Companies to Ascend Wellness Holdings Inc - Class A (AAWH) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |