Advanced Battery Technologies Inc (ABAT)
Data as of Aug. 22, 2025
$2.64 ($0.21) 8.64%
Advanced Battery Technologies Inc - Daily Information
Click for more stock information on Advanced Battery Technologies Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $2.44 |
| Previous Close | $2.64 |
| High | $2.68 |
| Low | $2.42 |
| Adjusted Open | $2.44 |
| Previous Adjusted Close | $2.64 |
| Adjusted High | $2.68 |
| Adjusted Low | $2.42 |
Invest in Advanced Battery Technologies Inc (ABAT)
Historical Stock Data for Advanced Battery Technologies Inc (ABAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $2.44 | $2.68 | $2.42 | $2.64 | $2.64 | 4,765,787 |
| 2025-08-21 | $2.37 | $2.46 | $2.25 | $2.43 | $2.43 | 2,810,700 |
| 2025-08-20 | $2.31 | $2.39 | $2.22 | $2.39 | $2.39 | 3,596,453 |
| 2025-08-19 | $2.60 | $2.60 | $2.31 | $2.37 | $2.37 | 4,941,766 |
| 2025-08-18 | $2.77 | $2.77 | $2.48 | $2.63 | $2.63 | 4,302,333 |
| 2025-08-15 | $2.76 | $2.87 | $2.60 | $2.77 | $2.77 | 6,325,728 |
| 2025-08-14 | $2.47 | $2.76 | $2.44 | $2.72 | $2.72 | 9,517,062 |
| 2025-08-13 | $2.40 | $2.49 | $2.31 | $2.47 | $2.47 | 5,442,656 |
| 2025-08-12 | $2.27 | $2.36 | $2.15 | $2.33 | $2.33 | 6,186,835 |
| 2025-08-11 | $2.28 | $2.43 | $2.17 | $2.25 | $2.25 | 5,665,930 |
| 2025-08-08 | $2.08 | $2.16 | $1.86 | $2.15 | $2.15 | 3,592,699 |
| 2025-08-07 | $2.19 | $2.32 | $2.05 | $2.08 | $2.08 | 3,788,179 |
| 2025-08-06 | $2.25 | $2.33 | $2.15 | $2.16 | $2.16 | 2,598,925 |
| 2025-08-05 | $2.28 | $2.36 | $2.21 | $2.24 | $2.24 | 2,964,432 |
| 2025-08-04 | $2.38 | $2.65 | $2.25 | $2.29 | $2.29 | 7,538,417 |
| 2025-08-01 | $2.10 | $2.30 | $2.04 | $2.20 | $2.20 | 6,104,266 |
| 2025-07-31 | $2.20 | $2.32 | $2.16 | $2.17 | $2.17 | 3,519,094 |
| 2025-07-30 | $2.37 | $2.59 | $2.15 | $2.24 | $2.24 | 5,967,914 |
| 2025-07-29 | $2.69 | $2.78 | $2.32 | $2.35 | $2.35 | 11,830,004 |
| 2025-07-28 | $3.03 | $3.13 | $2.76 | $2.88 | $2.88 | 8,193,509 |
| 2025-07-25 | $3.75 | $3.89 | $2.89 | $3.16 | $3.16 | 20,030,769 |
| 2025-07-24 | $3.13 | $3.42 | $3.06 | $3.37 | $3.37 | 11,953,301 |
| 2025-07-23 | $2.98 | $3.25 | $2.83 | $3.10 | $3.10 | 13,541,339 |
| 2025-07-22 | $2.89 | $2.90 | $2.48 | $2.88 | $2.88 | 12,192,251 |
| 2025-07-21 | $2.69 | $3.30 | $2.50 | $2.56 | $2.56 | 17,477,892 |
| 2025-07-18 | $2.48 | $2.48 | $2.23 | $2.40 | $2.40 | 7,505,869 |
| 2025-07-17 | $2.14 | $2.49 | $1.98 | $2.36 | $2.36 | 13,626,724 |
| 2025-07-16 | $1.94 | $2.19 | $1.88 | $2.09 | $2.09 | 6,728,162 |
| 2025-07-15 | $1.70 | $1.90 | $1.65 | $1.89 | $1.89 | 3,570,791 |
| 2025-07-14 | $1.66 | $1.73 | $1.55 | $1.65 | $1.65 | 1,994,008 |
| 2025-07-11 | $1.77 | $1.80 | $1.64 | $1.68 | $1.68 | 2,053,164 |
| 2025-07-10 | $1.83 | $1.85 | $1.73 | $1.78 | $1.78 | 1,677,237 |
| 2025-07-09 | $2.00 | $2.01 | $1.77 | $1.80 | $1.80 | 2,486,475 |
| 2025-07-08 | $1.89 | $2.04 | $1.88 | $1.97 | $1.97 | 2,912,275 |
| 2025-07-07 | $1.88 | $1.97 | $1.78 | $1.88 | $1.88 | 2,364,071 |
| 2025-07-03 | $1.92 | $2.05 | $1.79 | $1.83 | $1.83 | 3,177,026 |
| 2025-07-02 | $1.64 | $1.92 | $1.63 | $1.88 | $1.88 | 4,819,620 |
| 2025-07-01 | $1.63 | $1.80 | $1.54 | $1.64 | $1.64 | 4,161,099 |
| 2025-06-30 | $1.55 | $1.71 | $1.48 | $1.62 | $1.62 | 6,264,815 |
| 2025-06-27 | $1.39 | $1.72 | $1.38 | $1.46 | $1.46 | 15,952,919 |
| 2025-06-26 | $1.27 | $1.39 | $1.25 | $1.35 | $1.35 | 1,260,856 |
| 2025-06-25 | $1.26 | $1.29 | $1.24 | $1.28 | $1.28 | 899,485 |
| 2025-06-24 | $1.26 | $1.30 | $1.23 | $1.25 | $1.25 | 727,977 |
| 2025-06-23 | $1.26 | $1.32 | $1.20 | $1.23 | $1.23 | 1,106,579 |
| 2025-06-20 | $1.36 | $1.36 | $1.26 | $1.27 | $1.27 | 915,458 |
| 2025-06-18 | $1.30 | $1.36 | $1.30 | $1.34 | $1.34 | 455,065 |
| 2025-06-17 | $1.32 | $1.34 | $1.30 | $1.30 | $1.30 | 745,549 |
| 2025-06-16 | $1.32 | $1.40 | $1.31 | $1.32 | $1.32 | 845,055 |
| 2025-06-13 | $1.37 | $1.37 | $1.31 | $1.32 | $1.32 | 660,197 |
| 2025-06-12 | $1.37 | $1.39 | $1.36 | $1.37 | $1.37 | 487,979 |
| 2025-06-11 | $1.38 | $1.43 | $1.36 | $1.37 | $1.37 | 583,894 |
| 2025-06-10 | $1.43 | $1.45 | $1.36 | $1.38 | $1.38 | 1,157,108 |
| 2025-06-09 | $1.48 | $1.48 | $1.42 | $1.45 | $1.45 | 883,445 |
| 2025-06-06 | $1.47 | $1.49 | $1.42 | $1.46 | $1.46 | 817,537 |
| 2025-06-05 | $1.54 | $1.55 | $1.45 | $1.45 | $1.45 | 836,551 |
| 2025-06-04 | $1.50 | $1.52 | $1.45 | $1.50 | $1.50 | 982,045 |
| 2025-06-03 | $1.40 | $1.54 | $1.39 | $1.48 | $1.48 | 1,747,537 |
| 2025-06-02 | $1.31 | $1.42 | $1.31 | $1.38 | $1.38 | 897,920 |
| 2025-05-30 | $1.32 | $1.35 | $1.29 | $1.31 | $1.31 | 749,970 |
| 2025-05-29 | $1.39 | $1.39 | $1.33 | $1.34 | $1.34 | 636,483 |
| 2025-05-28 | $1.35 | $1.40 | $1.35 | $1.36 | $1.36 | 704,318 |
| 2025-05-27 | $1.36 | $1.42 | $1.34 | $1.38 | $1.38 | 1,723,799 |
| 2025-05-23 | $1.29 | $1.36 | $1.26 | $1.32 | $1.32 | 823,695 |
| 2025-05-22 | $1.30 | $1.33 | $1.25 | $1.29 | $1.29 | 1,141,813 |
| 2025-05-21 | $1.38 | $1.42 | $1.31 | $1.32 | $1.32 | 954,257 |
| 2025-05-20 | $1.44 | $1.45 | $1.37 | $1.39 | $1.39 | 995,458 |
| 2025-05-19 | $1.46 | $1.51 | $1.37 | $1.39 | $1.39 | 1,738,321 |
| 2025-05-16 | $1.52 | $1.58 | $1.28 | $1.55 | $1.55 | 3,790,712 |
| 2025-05-15 | $1.58 | $1.62 | $1.48 | $1.58 | $1.58 | 1,716,963 |
| 2025-05-14 | $1.38 | $1.60 | $1.34 | $1.58 | $1.58 | 2,695,563 |
| 2025-05-13 | $1.34 | $1.41 | $1.30 | $1.40 | $1.40 | 1,223,391 |
| 2025-05-12 | $1.41 | $1.49 | $1.32 | $1.34 | $1.34 | 1,633,181 |
| 2025-05-09 | $1.40 | $1.43 | $1.36 | $1.40 | $1.40 | 856,537 |
| 2025-05-08 | $1.35 | $1.46 | $1.32 | $1.41 | $1.41 | 1,428,158 |
| 2025-05-07 | $1.42 | $1.42 | $1.30 | $1.34 | $1.34 | 1,254,452 |
| 2025-05-06 | $1.47 | $1.49 | $1.38 | $1.41 | $1.41 | 1,260,929 |
| 2025-05-05 | $1.49 | $1.70 | $1.46 | $1.50 | $1.50 | 2,731,440 |
| 2025-05-02 | $1.54 | $1.57 | $1.40 | $1.50 | $1.50 | 2,085,855 |
| 2025-05-01 | $1.54 | $1.62 | $1.50 | $1.56 | $1.56 | 3,513,932 |
| 2025-04-30 | $1.56 | $1.77 | $1.31 | $1.71 | $1.71 | 9,717,141 |
| 2025-04-29 | $1.19 | $1.54 | $1.11 | $1.53 | $1.53 | 7,622,227 |
| 2025-04-28 | $1.15 | $1.16 | $1.13 | $1.15 | $1.15 | 442,939 |
| 2025-04-25 | $1.20 | $1.21 | $1.13 | $1.15 | $1.15 | 463,294 |
| 2025-04-24 | $1.10 | $1.21 | $1.10 | $1.20 | $1.20 | 908,477 |
| 2025-04-23 | $1.12 | $1.17 | $1.10 | $1.11 | $1.11 | 654,725 |
| 2025-04-22 | $1.15 | $1.19 | $1.07 | $1.07 | $1.07 | 1,153,455 |
| 2025-04-21 | $1.19 | $1.20 | $1.06 | $1.13 | $1.13 | 992,518 |
| 2025-04-17 | $1.10 | $1.17 | $1.05 | $1.17 | $1.17 | 1,293,725 |
| 2025-04-16 | $1.06 | $1.15 | $1.02 | $1.07 | $1.07 | 1,010,666 |
| 2025-04-15 | $1.07 | $1.08 | $1.03 | $1.06 | $1.06 | 630,019 |
| 2025-04-14 | $1.03 | $1.10 | $1.02 | $1.02 | $1.02 | 934,994 |
| 2025-04-11 | $0.98 | $1.01 | $0.98 | $0.99 | $0.99 | 371,286 |
| 2025-04-10 | $0.98 | $1.00 | $0.95 | $0.97 | $0.97 | 447,281 |
| 2025-04-09 | $0.94 | $1.00 | $0.92 | $1.00 | $1.00 | 736,807 |
| 2025-04-08 | $1.00 | $1.03 | $0.91 | $0.92 | $0.92 | 629,832 |
| 2025-04-07 | $0.91 | $0.99 | $0.86 | $0.99 | $0.99 | 1,173,815 |
| 2025-04-04 | $1.01 | $1.02 | $0.93 | $0.96 | $0.96 | 1,221,159 |
| 2025-04-03 | $1.00 | $1.02 | $0.96 | $1.01 | $1.01 | 769,279 |
| 2025-04-02 | $1.01 | $1.03 | $0.98 | $1.02 | $1.02 | 477,625 |
| 2025-04-01 | $1.03 | $1.05 | $0.99 | $1.02 | $1.02 | 517,468 |
| 2025-03-31 | $1.01 | $1.03 | $0.97 | $1.03 | $1.03 | 804,531 |
| 2025-03-28 | $1.15 | $1.18 | $1.00 | $1.03 | $1.03 | 2,250,444 |
| 2025-03-27 | $1.01 | $1.22 | $1.00 | $1.18 | $1.18 | 3,171,933 |
| 2025-03-26 | $1.06 | $1.07 | $1.01 | $1.01 | $1.01 | 428,981 |
| 2025-03-25 | $1.03 | $1.10 | $1.02 | $1.06 | $1.06 | 1,027,652 |
| 2025-03-24 | $1.01 | $1.05 | $1.00 | $1.01 | $1.01 | 932,417 |
| 2025-03-21 | $1.04 | $1.09 | $1.01 | $1.03 | $1.03 | 639,249 |
| 2025-03-20 | $1.07 | $1.10 | $1.04 | $1.04 | $1.04 | 618,765 |
| 2025-03-19 | $1.03 | $1.11 | $1.02 | $1.09 | $1.09 | 588,937 |
| 2025-03-18 | $1.07 | $1.13 | $1.00 | $1.04 | $1.04 | 777,400 |
| 2025-03-17 | $0.97 | $1.14 | $0.97 | $1.10 | $1.10 | 1,324,199 |
| 2025-03-14 | $0.95 | $1.00 | $0.90 | $0.98 | $0.98 | 484,873 |
| 2025-03-13 | $1.00 | $1.00 | $0.93 | $0.95 | $0.95 | 755,992 |
| 2025-03-12 | $1.02 | $1.05 | $0.98 | $1.00 | $1.00 | 612,860 |
| 2025-03-11 | $0.94 | $1.02 | $0.92 | $1.00 | $1.00 | 729,980 |
| 2025-03-10 | $1.03 | $1.03 | $0.93 | $0.94 | $0.94 | 835,568 |
| 2025-03-07 | $0.99 | $1.04 | $0.93 | $1.01 | $1.01 | 865,419 |
| 2025-03-06 | $1.00 | $1.05 | $1.00 | $1.00 | $1.00 | 866,463 |
| 2025-03-05 | $1.02 | $1.05 | $0.99 | $1.02 | $1.02 | 648,714 |
| 2025-03-04 | $0.92 | $1.03 | $0.86 | $1.01 | $1.01 | 1,449,194 |
| 2025-03-03 | $1.00 | $1.07 | $0.92 | $0.92 | $0.92 | 1,423,548 |
| 2025-02-28 | $0.98 | $1.01 | $0.95 | $1.00 | $1.00 | 538,222 |
| 2025-02-27 | $1.04 | $1.04 | $0.97 | $0.99 | $0.99 | 711,344 |
| 2025-02-26 | $0.99 | $1.04 | $0.99 | $1.01 | $1.01 | 578,954 |
| 2025-02-25 | $1.04 | $1.04 | $0.96 | $0.99 | $0.99 | 1,128,335 |
| 2025-02-24 | $1.00 | $1.08 | $0.97 | $1.02 | $1.02 | 1,408,522 |
| 2025-02-21 | $1.08 | $1.11 | $0.97 | $0.99 | $0.99 | 2,871,431 |
| 2025-02-20 | $1.13 | $1.20 | $1.07 | $1.08 | $1.08 | 2,175,763 |
| 2025-02-19 | $1.25 | $1.25 | $1.10 | $1.19 | $1.19 | 1,319,651 |
| 2025-02-18 | $1.35 | $1.35 | $1.21 | $1.26 | $1.26 | 1,874,882 |
| 2025-02-14 | $1.33 | $1.39 | $1.27 | $1.38 | $1.38 | 1,453,950 |
| 2025-02-13 | $1.16 | $1.34 | $1.16 | $1.30 | $1.30 | 2,267,160 |
| 2025-02-12 | $1.20 | $1.21 | $1.12 | $1.17 | $1.17 | 1,094,827 |
| 2025-02-11 | $1.25 | $1.27 | $1.15 | $1.22 | $1.22 | 2,369,366 |
| 2025-02-10 | $1.32 | $1.34 | $1.26 | $1.28 | $1.28 | 1,351,854 |
| 2025-02-07 | $1.36 | $1.42 | $1.27 | $1.31 | $1.31 | 1,645,914 |
| 2025-02-06 | $1.41 | $1.42 | $1.32 | $1.35 | $1.35 | 1,520,310 |
| 2025-02-05 | $1.53 | $1.64 | $1.42 | $1.43 | $1.43 | 1,515,958 |
| 2025-02-04 | $1.51 | $1.61 | $1.45 | $1.56 | $1.56 | 1,784,107 |
| 2025-02-03 | $1.54 | $1.60 | $1.44 | $1.52 | $1.52 | 2,080,220 |
| 2025-01-31 | $1.41 | $1.65 | $1.39 | $1.62 | $1.62 | 3,033,360 |
| 2025-01-30 | $1.40 | $1.44 | $1.32 | $1.38 | $1.38 | 890,627 |
| 2025-01-29 | $1.40 | $1.53 | $1.38 | $1.38 | $1.38 | 2,147,389 |
| 2025-01-28 | $1.33 | $1.43 | $1.29 | $1.42 | $1.42 | 2,133,844 |
| 2025-01-27 | $1.32 | $1.44 | $1.23 | $1.32 | $1.32 | 3,829,079 |
| 2025-01-24 | $1.47 | $1.58 | $1.41 | $1.41 | $1.41 | 3,612,882 |
| 2025-01-23 | $1.75 | $1.75 | $1.47 | $1.47 | $1.47 | 4,926,816 |
| 2025-01-22 | $1.90 | $1.90 | $1.75 | $1.76 | $1.76 | 2,200,174 |
| 2025-01-21 | $2.00 | $2.04 | $1.72 | $1.94 | $1.94 | 4,932,631 |
| 2025-01-17 | $2.08 | $2.09 | $1.92 | $2.00 | $2.00 | 2,813,521 |
| 2025-01-16 | $1.91 | $2.25 | $1.90 | $2.02 | $2.02 | 5,915,697 |
| 2025-01-15 | $1.84 | $1.98 | $1.80 | $1.88 | $1.88 | 2,816,170 |
| 2025-01-14 | $1.90 | $1.99 | $1.72 | $1.82 | $1.82 | 2,982,783 |
| 2025-01-13 | $1.89 | $2.02 | $1.81 | $1.85 | $1.85 | 3,363,913 |
| 2025-01-10 | $2.12 | $2.28 | $1.98 | $2.04 | $2.04 | 4,110,161 |
| 2025-01-08 | $2.10 | $2.33 | $1.72 | $2.12 | $2.12 | 6,699,432 |
| 2025-01-07 | $2.49 | $2.68 | $2.11 | $2.21 | $2.21 | 7,337,745 |
| 2025-01-06 | $2.37 | $3.15 | $2.35 | $2.64 | $2.64 | 12,652,454 |
| 2025-01-03 | $2.25 | $2.70 | $2.17 | $2.47 | $2.47 | 11,386,775 |
| 2025-01-02 | $2.51 | $2.67 | $2.02 | $2.13 | $2.13 | 10,541,596 |
| 2024-12-31 | $2.70 | $2.73 | $2.17 | $2.46 | $2.46 | 9,552,186 |
| 2024-12-30 | $3.11 | $3.24 | $2.67 | $2.71 | $2.71 | 13,393,702 |
| 2024-12-27 | $3.63 | $4.11 | $2.91 | $3.36 | $3.36 | 21,528,227 |
| 2024-12-26 | $2.84 | $3.85 | $2.60 | $3.14 | $3.14 | 35,182,571 |
| 2024-12-24 | $1.97 | $2.96 | $1.96 | $2.60 | $2.60 | 40,169,867 |
| 2024-12-23 | $1.57 | $1.83 | $1.31 | $1.78 | $1.78 | 38,855,735 |
| 2024-12-20 | $1.06 | $1.26 | $1.02 | $1.11 | $1.11 | 6,992,341 |
| 2024-12-19 | $0.94 | $1.19 | $0.91 | $1.11 | $1.11 | 7,351,285 |
| 2024-12-18 | $1.17 | $1.24 | $0.88 | $0.88 | $0.88 | 36,067,333 |
| 2024-12-17 | $0.88 | $0.92 | $0.83 | $0.86 | $0.86 | 534,069 |
| 2024-12-16 | $0.93 | $1.08 | $0.86 | $0.86 | $0.86 | 1,441,134 |
| 2024-12-13 | $0.94 | $0.98 | $0.93 | $0.95 | $0.95 | 246,130 |
| 2024-12-12 | $1.00 | $1.00 | $0.92 | $0.98 | $0.98 | 406,775 |
| 2024-12-11 | $0.93 | $1.00 | $0.91 | $1.00 | $1.00 | 644,748 |
| 2024-12-10 | $0.90 | $0.94 | $0.88 | $0.93 | $0.93 | 321,688 |
| 2024-12-09 | $0.89 | $0.93 | $0.85 | $0.91 | $0.91 | 508,789 |
| 2024-12-06 | $0.88 | $0.90 | $0.86 | $0.89 | $0.89 | 249,928 |
| 2024-12-05 | $0.90 | $0.92 | $0.85 | $0.89 | $0.89 | 521,782 |
| 2024-12-04 | $0.92 | $0.94 | $0.88 | $0.91 | $0.91 | 238,873 |
| 2024-12-03 | $0.89 | $0.95 | $0.83 | $0.92 | $0.92 | 560,379 |
| 2024-12-02 | $0.92 | $0.94 | $0.84 | $0.84 | $0.84 | 580,453 |
| 2024-11-29 | $0.94 | $0.98 | $0.91 | $0.93 | $0.93 | 338,183 |
| 2024-11-27 | $0.94 | $0.98 | $0.90 | $0.95 | $0.95 | 250,737 |
| 2024-11-26 | $0.95 | $0.99 | $0.92 | $0.95 | $0.95 | 267,799 |
| 2024-11-25 | $0.91 | $1.04 | $0.89 | $0.95 | $0.95 | 1,022,678 |
| 2024-11-22 | $0.76 | $0.92 | $0.76 | $0.89 | $0.89 | 1,368,429 |
| 2024-11-21 | $0.77 | $0.77 | $0.73 | $0.76 | $0.76 | 859,776 |
| 2024-11-20 | $0.80 | $0.81 | $0.75 | $0.77 | $0.77 | 650,203 |
| 2024-11-19 | $0.82 | $0.85 | $0.77 | $0.80 | $0.80 | 862,906 |
| 2024-11-18 | $0.86 | $0.92 | $0.80 | $0.80 | $0.80 | 624,764 |
| 2024-11-15 | $0.92 | $0.93 | $0.78 | $0.85 | $0.85 | 1,742,134 |
| 2024-11-14 | $0.99 | $1.00 | $0.95 | $0.96 | $0.96 | 403,679 |
| 2024-11-13 | $0.95 | $1.00 | $0.95 | $0.98 | $0.98 | 383,165 |
| 2024-11-12 | $0.97 | $0.98 | $0.93 | $0.97 | $0.97 | 306,678 |
| 2024-11-11 | $1.00 | $1.01 | $0.94 | $0.95 | $0.95 | 594,790 |
| 2024-11-08 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 310,627 |
| 2024-11-07 | $0.99 | $1.01 | $0.98 | $0.99 | $0.99 | 351,503 |
| 2024-11-06 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 382,782 |
| 2024-11-05 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 254,647 |
| 2024-11-04 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 505,792 |
| 2024-11-01 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 231,879 |
| 2024-10-31 | $1.01 | $1.01 | $0.96 | $1.00 | $1.00 | 351,587 |
| 2024-10-30 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 227,493 |
| 2024-10-29 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 327,501 |
| 2024-10-28 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 358,404 |
| 2024-10-25 | $0.99 | $1.02 | $0.99 | $1.00 | $1.00 | 419,896 |
| 2024-10-24 | $1.01 | $1.02 | $0.99 | $1.01 | $1.01 | 226,131 |
| 2024-10-23 | $1.01 | $1.02 | $0.99 | $1.00 | $1.00 | 176,744 |
| 2024-10-22 | $1.02 | $1.03 | $0.99 | $1.01 | $1.01 | 336,216 |
| 2024-10-21 | $1.00 | $1.03 | $0.99 | $1.01 | $1.01 | 389,284 |
| 2024-10-18 | $1.05 | $1.05 | $0.99 | $1.00 | $1.00 | 528,370 |
| 2024-10-17 | $1.05 | $1.05 | $1.00 | $1.03 | $1.03 | 350,548 |
| 2024-10-16 | $1.00 | $1.04 | $0.97 | $1.04 | $1.04 | 408,426 |
| 2024-10-15 | $1.00 | $1.02 | $0.98 | $0.99 | $0.99 | 275,345 |
| 2024-10-14 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 146,966 |
| 2024-10-11 | $1.01 | $1.03 | $0.97 | $1.01 | $1.01 | 431,438 |
| 2024-10-10 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 335,780 |
| 2024-10-09 | $1.04 | $1.04 | $0.98 | $0.99 | $0.99 | 383,760 |
| 2024-10-08 | $1.06 | $1.07 | $1.00 | $1.05 | $1.05 | 261,099 |
| 2024-10-07 | $1.04 | $1.11 | $1.00 | $1.06 | $1.06 | 772,701 |
| 2024-10-04 | $1.00 | $1.04 | $0.97 | $1.03 | $1.03 | 637,353 |
| 2024-10-03 | $1.03 | $1.08 | $0.97 | $0.98 | $0.98 | 521,491 |
| 2024-10-02 | $1.01 | $1.03 | $0.97 | $1.03 | $1.03 | 242,267 |
| 2024-10-01 | $1.06 | $1.06 | $0.91 | $1.00 | $1.00 | 647,252 |
| 2024-09-30 | $0.98 | $1.09 | $0.95 | $1.07 | $1.07 | 1,357,560 |
| 2024-09-27 | $0.93 | $1.01 | $0.87 | $0.98 | $0.98 | 806,295 |
| 2024-09-26 | $0.81 | $0.98 | $0.81 | $0.94 | $0.94 | 1,398,552 |
| 2024-09-25 | $0.88 | $0.88 | $0.80 | $0.81 | $0.81 | 1,582,353 |
| 2024-09-24 | $0.87 | $0.90 | $0.85 | $0.87 | $0.87 | 1,528,088 |
| 2024-09-23 | $1.01 | $1.01 | $0.85 | $0.89 | $0.89 | 4,348,275 |
| 2024-09-20 | $1.06 | $1.21 | $0.99 | $1.04 | $1.04 | 6,150,909 |
| 2024-09-19 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 237,344 |
| 2024-09-18 | $1.01 | $1.03 | $0.99 | $0.99 | $0.99 | 317,193 |
| 2024-09-17 | $1.00 | $1.03 | $1.00 | $1.00 | $1.00 | 333,720 |
| 2024-09-16 | $0.97 | $1.04 | $0.97 | $1.00 | $1.00 | 391,518 |
| 2024-09-13 | $1.01 | $1.05 | $1.01 | $1.02 | $1.02 | 225,996 |
| 2024-09-12 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 233,660 |
| 2024-09-11 | $1.05 | $1.08 | $1.03 | $1.05 | $1.05 | 148,488 |
| 2024-09-10 | $1.03 | $1.06 | $1.01 | $1.04 | $1.04 | 158,261 |
| 2024-09-09 | $1.03 | $1.05 | $1.00 | $1.02 | $1.02 | 217,825 |
| 2024-09-06 | $1.05 | $1.08 | $1.03 | $1.04 | $1.04 | 145,137 |
| 2024-09-05 | $1.08 | $1.09 | $1.04 | $1.05 | $1.05 | 116,458 |
| 2024-09-04 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 139,392 |
| 2024-09-03 | $1.08 | $1.10 | $1.03 | $1.06 | $1.06 | 308,489 |
| 2024-08-30 | $1.11 | $1.13 | $1.08 | $1.11 | $1.11 | 248,601 |
| 2024-08-29 | $1.09 | $1.13 | $1.08 | $1.09 | $1.09 | 168,980 |
| 2024-08-28 | $1.12 | $1.15 | $1.03 | $1.09 | $1.09 | 316,109 |
| 2024-08-27 | $1.09 | $1.13 | $1.08 | $1.10 | $1.10 | 369,368 |
| 2024-08-26 | $1.07 | $1.10 | $1.04 | $1.08 | $1.08 | 319,419 |
| 2024-08-23 | $1.05 | $1.07 | $1.04 | $1.07 | $1.07 | 167,359 |
| 2024-08-22 | $1.05 | $1.07 | $1.03 | $1.04 | $1.04 | 101,133 |
| 2024-08-21 | $1.05 | $1.07 | $1.04 | $1.06 | $1.06 | 191,615 |
| 2024-08-20 | $1.05 | $1.07 | $1.03 | $1.07 | $1.07 | 167,629 |
| 2024-08-19 | $1.03 | $1.07 | $1.03 | $1.06 | $1.06 | 230,050 |
| 2024-08-16 | $1.05 | $1.06 | $1.02 | $1.03 | $1.03 | 201,098 |
| 2024-08-15 | $1.08 | $1.09 | $1.04 | $1.05 | $1.05 | 176,581 |
| 2024-08-14 | $1.11 | $1.12 | $1.04 | $1.05 | $1.05 | 183,159 |
| 2024-08-13 | $1.06 | $1.12 | $1.04 | $1.11 | $1.11 | 551,569 |
| 2024-08-12 | $1.03 | $1.04 | $0.85 | $1.04 | $1.04 | 195,303 |
| 2024-08-09 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 122,444 |
| 2024-08-08 | $1.00 | $1.02 | $0.98 | $1.00 | $1.00 | 136,975 |
| 2024-08-07 | $1.00 | $1.03 | $0.97 | $0.97 | $0.97 | 225,455 |
| 2024-08-06 | $1.00 | $1.05 | $0.97 | $1.00 | $1.00 | 386,579 |
| 2024-08-05 | $0.93 | $1.02 | $0.75 | $1.02 | $1.02 | 458,971 |
| 2024-08-02 | $1.00 | $1.02 | $0.97 | $0.99 | $0.99 | 482,886 |
| 2024-08-01 | $1.07 | $1.07 | $0.97 | $1.02 | $1.02 | 328,033 |
| 2024-07-31 | $1.01 | $1.07 | $1.01 | $1.07 | $1.07 | 409,684 |
| 2024-07-30 | $1.00 | $1.02 | $0.98 | $1.01 | $1.01 | 270,013 |
| 2024-07-29 | $0.99 | $1.03 | $0.97 | $1.01 | $1.01 | 239,933 |
| 2024-07-26 | $1.02 | $1.03 | $0.99 | $1.01 | $1.01 | 228,960 |
| 2024-07-25 | $0.98 | $1.03 | $0.95 | $1.03 | $1.03 | 406,834 |
| 2024-07-24 | $1.02 | $1.03 | $0.95 | $0.98 | $0.98 | 680,078 |
| 2024-07-23 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 442,333 |
| 2024-07-22 | $1.04 | $1.06 | $1.00 | $1.02 | $1.02 | 588,146 |
| 2024-07-19 | $1.06 | $1.09 | $1.02 | $1.04 | $1.04 | 485,216 |
| 2024-07-18 | $1.08 | $1.12 | $1.07 | $1.09 | $1.09 | 253,129 |
| 2024-07-17 | $1.12 | $1.13 | $1.06 | $1.08 | $1.08 | 469,468 |
| 2024-07-16 | $1.12 | $1.13 | $1.09 | $1.12 | $1.12 | 457,788 |
| 2024-07-15 | $1.12 | $1.13 | $1.10 | $1.12 | $1.12 | 425,545 |
| 2024-07-12 | $1.10 | $1.13 | $1.08 | $1.13 | $1.13 | 512,822 |
| 2024-07-11 | $1.11 | $1.15 | $1.06 | $1.10 | $1.10 | 719,865 |
| 2024-07-10 | $1.12 | $1.14 | $1.02 | $1.08 | $1.08 | 762,166 |
| 2024-07-09 | $1.18 | $1.19 | $1.09 | $1.12 | $1.12 | 559,981 |
| 2024-07-08 | $1.02 | $1.19 | $1.01 | $1.19 | $1.19 | 872,231 |
| 2024-07-05 | $1.06 | $1.06 | $1.00 | $1.01 | $1.01 | 1,101,235 |
| 2024-07-03 | $1.07 | $1.09 | $1.02 | $1.04 | $1.04 | 772,742 |
| 2024-07-02 | $1.16 | $1.16 | $1.05 | $1.10 | $1.10 | 684,268 |
| 2024-07-01 | $1.25 | $1.28 | $1.09 | $1.16 | $1.16 | 740,984 |
| 2024-06-28 | $1.27 | $1.30 | $1.19 | $1.25 | $1.25 | 1,129,353 |
| 2024-06-27 | $1.14 | $1.18 | $1.09 | $1.18 | $1.18 | 782,398 |
| 2024-06-26 | $1.08 | $1.16 | $1.07 | $1.12 | $1.12 | 1,062,132 |
| 2024-06-25 | $1.05 | $1.11 | $1.05 | $1.05 | $1.05 | 1,044,862 |
| 2024-06-24 | $1.04 | $1.06 | $1.02 | $1.02 | $1.02 | 436,429 |
| 2024-06-21 | $1.05 | $1.09 | $1.03 | $1.03 | $1.03 | 502,515 |
| 2024-06-20 | $1.05 | $1.15 | $1.01 | $1.04 | $1.04 | 484,149 |
| 2024-06-18 | $1.05 | $1.08 | $1.00 | $1.00 | $1.00 | 696,233 |
| 2024-06-17 | $1.07 | $1.09 | $1.02 | $1.03 | $1.03 | 449,823 |
| 2024-06-14 | $1.17 | $1.18 | $1.03 | $1.06 | $1.06 | 629,783 |
| 2024-06-13 | $1.25 | $1.25 | $1.17 | $1.18 | $1.18 | 315,811 |
| 2024-06-12 | $1.27 | $1.28 | $1.19 | $1.21 | $1.21 | 327,061 |
| 2024-06-11 | $1.26 | $1.30 | $1.20 | $1.22 | $1.22 | 274,491 |
| 2024-06-10 | $1.30 | $1.36 | $1.25 | $1.26 | $1.26 | 402,901 |
| 2024-06-07 | $1.36 | $1.39 | $1.28 | $1.30 | $1.30 | 412,112 |
| 2024-06-06 | $1.43 | $1.47 | $1.36 | $1.37 | $1.37 | 322,253 |
| 2024-06-05 | $1.49 | $1.50 | $1.45 | $1.47 | $1.47 | 436,772 |
| 2024-06-04 | $1.41 | $1.46 | $1.39 | $1.45 | $1.45 | 643,200 |
| 2024-06-03 | $1.40 | $1.43 | $1.38 | $1.40 | $1.40 | 190,010 |
| 2024-05-31 | $1.38 | $1.39 | $1.36 | $1.38 | $1.38 | 223,545 |
| 2024-05-30 | $1.35 | $1.38 | $1.33 | $1.35 | $1.35 | 308,683 |
| 2024-05-29 | $1.40 | $1.40 | $1.35 | $1.36 | $1.36 | 203,528 |
| 2024-05-28 | $1.45 | $1.46 | $1.37 | $1.39 | $1.39 | 401,052 |
| 2024-05-24 | $1.46 | $1.46 | $1.43 | $1.44 | $1.44 | 192,777 |
| 2024-05-23 | $1.46 | $1.48 | $1.41 | $1.43 | $1.43 | 298,877 |
| 2024-05-22 | $1.45 | $1.47 | $1.43 | $1.46 | $1.46 | 250,726 |
| 2024-05-21 | $1.46 | $1.46 | $1.40 | $1.42 | $1.42 | 273,315 |
| 2024-05-20 | $1.53 | $1.54 | $1.37 | $1.42 | $1.42 | 725,717 |
| 2024-05-17 | $1.36 | $1.55 | $1.33 | $1.51 | $1.51 | 958,846 |
| 2024-05-16 | $1.37 | $1.37 | $1.28 | $1.33 | $1.33 | 377,138 |
| 2024-05-15 | $1.33 | $1.37 | $1.30 | $1.31 | $1.31 | 416,222 |
| 2024-05-14 | $1.35 | $1.36 | $1.31 | $1.31 | $1.31 | 376,625 |
| 2024-05-13 | $1.35 | $1.37 | $1.32 | $1.35 | $1.35 | 659,973 |
| 2024-05-10 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 190,947 |
| 2024-05-09 | $1.35 | $1.38 | $1.33 | $1.36 | $1.36 | 259,606 |
| 2024-05-08 | $1.34 | $1.36 | $1.31 | $1.34 | $1.34 | 197,721 |
| 2024-05-07 | $1.38 | $1.38 | $1.32 | $1.36 | $1.36 | 132,040 |
| 2024-05-06 | $1.40 | $1.40 | $1.32 | $1.36 | $1.36 | 256,990 |
| 2024-05-03 | $1.36 | $1.40 | $1.32 | $1.37 | $1.37 | 502,662 |
| 2024-05-02 | $1.33 | $1.37 | $1.30 | $1.36 | $1.36 | 319,840 |
| 2024-05-01 | $1.31 | $1.33 | $1.28 | $1.31 | $1.31 | 279,525 |
| 2024-04-30 | $1.31 | $1.35 | $1.28 | $1.30 | $1.30 | 325,292 |
| 2024-04-29 | $1.34 | $1.35 | $1.30 | $1.33 | $1.33 | 386,534 |
| 2024-04-26 | $1.40 | $1.40 | $1.29 | $1.34 | $1.34 | 397,427 |
| 2024-04-25 | $1.37 | $1.40 | $1.36 | $1.38 | $1.38 | 493,410 |
| 2024-04-24 | $1.29 | $1.38 | $1.29 | $1.37 | $1.37 | 740,341 |
| 2024-04-23 | $1.35 | $1.36 | $1.24 | $1.28 | $1.28 | 628,930 |
| 2024-04-22 | $1.34 | $1.36 | $1.26 | $1.34 | $1.34 | 623,520 |
| 2024-04-19 | $1.38 | $1.38 | $1.33 | $1.34 | $1.34 | 349,650 |
| 2024-04-18 | $1.44 | $1.45 | $1.21 | $1.36 | $1.36 | 734,490 |
| 2024-04-17 | $1.51 | $1.58 | $1.39 | $1.43 | $1.43 | 684,543 |
| 2024-04-16 | $1.62 | $1.62 | $1.49 | $1.50 | $1.50 | 658,366 |
| 2024-04-15 | $1.76 | $1.76 | $1.55 | $1.61 | $1.61 | 626,372 |
| 2024-04-12 | $1.75 | $1.77 | $1.69 | $1.71 | $1.71 | 513,284 |
| 2024-04-11 | $1.83 | $1.83 | $1.72 | $1.77 | $1.77 | 422,303 |
| 2024-04-10 | $1.80 | $1.85 | $1.75 | $1.82 | $1.82 | 580,201 |
| 2024-04-09 | $1.86 | $1.90 | $1.80 | $1.85 | $1.85 | 337,581 |
| 2024-04-08 | $1.80 | $1.98 | $1.77 | $1.88 | $1.88 | 1,022,974 |
| 2024-04-05 | $1.80 | $1.80 | $1.72 | $1.76 | $1.76 | 567,673 |
| 2024-04-04 | $1.80 | $1.80 | $1.64 | $1.72 | $1.72 | 1,088,809 |
| 2024-04-03 | $1.72 | $2.11 | $1.72 | $1.75 | $1.75 | 2,593,806 |
| 2024-04-02 | $1.73 | $1.73 | $1.56 | $1.64 | $1.64 | 1,000,089 |
| 2024-04-01 | $1.83 | $1.85 | $1.72 | $1.75 | $1.75 | 317,397 |
| 2024-03-28 | $1.62 | $1.84 | $1.62 | $1.75 | $1.75 | 770,033 |
| 2024-03-27 | $1.74 | $1.74 | $1.59 | $1.60 | $1.60 | 1,088,428 |
| 2024-03-26 | $1.77 | $1.78 | $1.70 | $1.71 | $1.71 | 550,808 |
| 2024-03-25 | $1.92 | $1.92 | $1.70 | $1.72 | $1.72 | 1,472,873 |
| 2024-03-22 | $1.97 | $1.97 | $1.88 | $1.90 | $1.90 | 585,604 |
| 2024-03-21 | $2.13 | $2.13 | $1.95 | $1.98 | $1.98 | 539,607 |
| 2024-03-20 | $1.99 | $2.13 | $1.94 | $2.05 | $2.05 | 679,350 |
| 2024-03-19 | $2.17 | $2.17 | $1.97 | $1.99 | $1.99 | 817,080 |
| 2024-03-18 | $2.03 | $2.28 | $2.01 | $2.17 | $2.17 | 485,374 |
| 2024-03-15 | $2.15 | $2.15 | $1.97 | $2.01 | $2.01 | 471,926 |
| 2024-03-14 | $1.91 | $2.20 | $1.89 | $2.18 | $2.18 | 634,269 |
| 2024-03-13 | $1.97 | $1.98 | $1.85 | $1.89 | $1.89 | 716,540 |
| 2024-03-12 | $2.05 | $2.06 | $1.86 | $1.96 | $1.96 | 992,979 |
| 2024-03-11 | $2.08 | $2.11 | $2.00 | $2.01 | $2.01 | 432,619 |
| 2024-03-08 | $2.26 | $2.28 | $2.05 | $2.06 | $2.06 | 623,879 |
| 2024-03-07 | $2.14 | $2.25 | $2.07 | $2.25 | $2.25 | 351,145 |
| 2024-03-06 | $2.11 | $2.23 | $2.05 | $2.09 | $2.09 | 395,207 |
| 2024-03-05 | $2.39 | $2.44 | $2.04 | $2.07 | $2.07 | 631,672 |
| 2024-03-04 | $2.49 | $2.75 | $2.45 | $2.49 | $2.49 | 1,120,283 |
| 2024-03-01 | $2.20 | $2.45 | $2.13 | $2.44 | $2.44 | 559,847 |
| 2024-02-29 | $2.08 | $2.19 | $2.06 | $2.14 | $2.14 | 280,024 |
| 2024-02-28 | $2.18 | $2.20 | $2.08 | $2.09 | $2.09 | 378,389 |
| 2024-02-27 | $2.25 | $2.27 | $2.13 | $2.19 | $2.19 | 487,686 |
| 2024-02-26 | $2.15 | $2.35 | $2.15 | $2.24 | $2.24 | 490,129 |
| 2024-02-23 | $2.25 | $2.25 | $2.15 | $2.18 | $2.18 | 589,578 |
| 2024-02-22 | $1.91 | $2.32 | $1.88 | $2.27 | $2.27 | 1,938,933 |
| 2024-02-21 | $1.96 | $2.01 | $1.85 | $1.91 | $1.91 | 507,527 |
| 2024-02-20 | $2.00 | $2.01 | $1.85 | $1.96 | $1.96 | 987,370 |
| 2024-02-16 | $2.03 | $2.04 | $1.90 | $2.01 | $2.01 | 1,443,610 |
| 2024-02-15 | $1.90 | $2.08 | $1.70 | $2.06 | $2.06 | 1,464,958 |
| 2024-02-14 | $2.21 | $2.30 | $2.05 | $2.15 | $2.15 | 737,324 |
| 2024-02-13 | $2.30 | $2.30 | $2.10 | $2.14 | $2.14 | 919,985 |
| 2024-02-12 | $2.35 | $2.43 | $2.30 | $2.33 | $2.33 | 601,572 |
| 2024-02-09 | $2.42 | $2.47 | $2.33 | $2.37 | $2.37 | 536,421 |
| 2024-02-08 | $2.51 | $2.51 | $2.30 | $2.36 | $2.36 | 711,475 |
| 2024-02-07 | $2.74 | $2.75 | $2.48 | $2.48 | $2.48 | 729,763 |
| 2024-02-06 | $2.54 | $2.73 | $2.50 | $2.72 | $2.72 | 495,509 |
| 2024-02-05 | $2.55 | $2.59 | $2.47 | $2.57 | $2.57 | 310,427 |
| 2024-02-02 | $2.55 | $2.64 | $2.45 | $2.60 | $2.60 | 491,927 |
| 2024-02-01 | $2.80 | $2.80 | $2.51 | $2.54 | $2.54 | 869,860 |
| 2024-01-31 | $2.80 | $2.81 | $2.65 | $2.70 | $2.70 | 571,107 |
| 2024-01-30 | $2.90 | $2.90 | $2.65 | $2.80 | $2.80 | 754,835 |
| 2024-01-29 | $2.90 | $2.99 | $2.75 | $2.89 | $2.89 | 520,856 |
| 2024-01-26 | $2.75 | $2.91 | $2.71 | $2.84 | $2.84 | 358,377 |
| 2024-01-25 | $2.70 | $2.78 | $2.50 | $2.78 | $2.78 | 777,174 |
| 2024-01-24 | $2.83 | $3.13 | $2.68 | $2.71 | $2.71 | 974,901 |
| 2024-01-23 | $2.93 | $2.96 | $2.56 | $2.81 | $2.81 | 1,232,252 |
| 2024-01-22 | $2.62 | $2.87 | $2.51 | $2.85 | $2.85 | 941,118 |
| 2024-01-19 | $2.97 | $2.97 | $2.60 | $2.61 | $2.61 | 729,065 |
| 2024-01-18 | $2.88 | $3.37 | $2.52 | $2.97 | $2.97 | 1,558,522 |
| 2024-01-17 | $3.25 | $3.28 | $2.33 | $2.69 | $2.69 | 2,774,484 |
| 2024-01-16 | $3.50 | $3.60 | $3.26 | $3.28 | $3.28 | 678,648 |
| 2024-01-12 | $3.65 | $3.71 | $3.48 | $3.56 | $3.56 | 634,783 |
| 2024-01-11 | $3.90 | $3.93 | $3.60 | $3.62 | $3.62 | 471,583 |
| 2024-01-10 | $4.06 | $4.10 | $3.85 | $3.90 | $3.90 | 545,011 |
| 2024-01-09 | $4.09 | $4.15 | $3.99 | $4.09 | $4.09 | 325,390 |
| 2024-01-08 | $4.15 | $4.17 | $3.98 | $4.12 | $4.12 | 350,337 |
| 2024-01-05 | $4.38 | $4.41 | $4.01 | $4.15 | $4.15 | 564,484 |
| 2024-01-04 | $4.25 | $4.33 | $4.11 | $4.25 | $4.25 | 427,430 |
| 2024-01-03 | $4.49 | $4.52 | $4.20 | $4.23 | $4.23 | 253,631 |
| 2024-01-02 | $4.63 | $4.68 | $4.35 | $4.41 | $4.41 | 298,537 |
| 2023-12-29 | $4.97 | $4.97 | $4.66 | $4.69 | $4.69 | 463,462 |
| 2023-12-28 | $4.96 | $5.07 | $4.86 | $4.97 | $4.97 | 233,247 |
| 2023-12-27 | $5.00 | $5.07 | $4.87 | $4.93 | $4.93 | 336,353 |
| 2023-12-26 | $5.43 | $5.55 | $4.87 | $4.99 | $4.99 | 784,639 |
| 2023-12-22 | $5.65 | $5.75 | $5.44 | $5.56 | $5.56 | 484,204 |
| 2023-12-21 | $6.15 | $6.15 | $5.50 | $5.62 | $5.62 | 953,912 |
| 2023-12-20 | $6.41 | $6.45 | $5.28 | $5.31 | $5.31 | 978,674 |
| 2023-12-19 | $5.92 | $6.35 | $5.68 | $6.31 | $6.31 | 1,332,926 |
| 2023-12-18 | $5.07 | $5.84 | $4.95 | $5.75 | $5.75 | 1,200,407 |
| 2023-12-15 | $4.69 | $5.27 | $4.68 | $5.07 | $5.07 | 3,105,143 |
| 2023-12-14 | $4.19 | $4.69 | $4.19 | $4.66 | $4.66 | 1,178,561 |
| 2023-12-13 | $4.05 | $4.34 | $3.94 | $4.19 | $4.19 | 830,701 |
| 2023-12-12 | $4.05 | $4.11 | $3.90 | $4.03 | $4.03 | 466,337 |
| 2023-12-11 | $4.01 | $4.15 | $3.95 | $4.02 | $4.02 | 532,228 |
| 2023-12-08 | $4.11 | $4.21 | $4.00 | $4.00 | $4.00 | 480,487 |
| 2023-12-07 | $4.00 | $4.31 | $3.95 | $4.10 | $4.10 | 426,606 |
| 2023-12-06 | $4.10 | $4.25 | $3.95 | $3.98 | $3.98 | 588,664 |
| 2023-12-05 | $4.52 | $4.52 | $4.05 | $4.08 | $4.08 | 772,727 |
| 2023-12-04 | $4.41 | $4.92 | $4.33 | $4.54 | $4.54 | 617,099 |
| 2023-12-01 | $4.29 | $4.43 | $4.17 | $4.33 | $4.33 | 244,085 |
| 2023-11-30 | $4.20 | $4.61 | $4.18 | $4.35 | $4.35 | 301,975 |
| 2023-11-29 | $4.31 | $4.33 | $4.15 | $4.29 | $4.29 | 274,286 |
| 2023-11-28 | $4.10 | $4.33 | $3.95 | $4.30 | $4.30 | 348,167 |
| 2023-11-27 | $4.28 | $4.28 | $4.06 | $4.13 | $4.13 | 249,380 |
| 2023-11-24 | $4.01 | $4.46 | $4.00 | $4.36 | $4.36 | 183,223 |
| 2023-11-22 | $4.19 | $4.27 | $3.96 | $4.11 | $4.11 | 263,780 |
| 2023-11-21 | $4.10 | $4.20 | $3.98 | $4.11 | $4.11 | 143,576 |
| 2023-11-20 | $4.10 | $4.42 | $4.05 | $4.11 | $4.11 | 230,938 |
| 2023-11-17 | $4.05 | $4.13 | $3.85 | $4.09 | $4.09 | 264,137 |
| 2023-11-16 | $4.20 | $4.42 | $4.00 | $4.04 | $4.04 | 281,506 |
| 2023-11-15 | $4.32 | $4.38 | $3.96 | $4.20 | $4.20 | 452,294 |
| 2023-11-14 | $4.25 | $4.37 | $3.88 | $4.37 | $4.37 | 266,490 |
| 2023-11-13 | $4.22 | $4.24 | $3.87 | $4.06 | $4.06 | 305,955 |
| 2023-11-10 | $4.40 | $4.40 | $4.11 | $4.15 | $4.15 | 271,852 |
| 2023-11-09 | $4.48 | $4.69 | $4.36 | $4.39 | $4.39 | 180,699 |
| 2023-11-08 | $4.30 | $4.64 | $4.20 | $4.50 | $4.50 | 184,068 |
| 2023-11-07 | $4.45 | $4.45 | $4.21 | $4.30 | $4.30 | 195,403 |
| 2023-11-06 | $4.59 | $4.70 | $4.35 | $4.45 | $4.45 | 175,092 |
| 2023-11-03 | $4.59 | $4.78 | $4.30 | $4.59 | $4.59 | 280,240 |
| 2023-11-02 | $4.27 | $4.61 | $4.06 | $4.59 | $4.59 | 342,243 |
| 2023-11-01 | $4.84 | $4.91 | $4.00 | $4.18 | $4.18 | 660,121 |
| 2023-10-31 | $5.50 | $5.50 | $4.80 | $4.86 | $4.86 | 483,794 |
| 2023-10-30 | $4.46 | $5.41 | $4.12 | $5.39 | $5.39 | 701,274 |
| 2023-10-27 | $4.08 | $4.25 | $3.33 | $4.24 | $4.24 | 865,176 |
| 2023-10-26 | $4.54 | $4.91 | $3.79 | $3.90 | $3.90 | 1,002,521 |
| 2023-10-25 | $5.73 | $5.75 | $4.60 | $4.64 | $4.64 | 484,880 |
| 2023-10-24 | $5.51 | $5.71 | $5.47 | $5.57 | $5.57 | 167,234 |
| 2023-10-23 | $6.05 | $6.10 | $5.43 | $5.55 | $5.55 | 373,985 |
| 2023-10-20 | $6.75 | $6.81 | $6.04 | $6.11 | $6.11 | 355,419 |
| 2023-10-19 | $6.90 | $7.17 | $6.68 | $6.73 | $6.73 | 169,059 |
| 2023-10-18 | $7.10 | $7.69 | $6.72 | $6.72 | $6.72 | 194,609 |
| 2023-10-17 | $7.75 | $7.75 | $7.03 | $7.10 | $7.10 | 167,503 |
| 2023-10-16 | $7.66 | $7.89 | $7.57 | $7.64 | $7.64 | 200,645 |
| 2023-10-13 | $7.18 | $7.54 | $6.85 | $7.54 | $7.54 | 235,987 |
| 2023-10-12 | $7.13 | $7.25 | $6.93 | $7.14 | $7.14 | 248,910 |
| 2023-10-11 | $7.97 | $8.00 | $6.80 | $6.88 | $6.88 | 621,768 |
| 2023-10-10 | $6.87 | $7.19 | $6.75 | $6.89 | $6.89 | 190,931 |
| 2023-10-09 | $7.15 | $7.24 | $6.72 | $6.72 | $6.72 | 219,662 |
| 2023-10-06 | $7.16 | $7.30 | $7.05 | $7.15 | $7.15 | 103,810 |
| 2023-10-05 | $7.24 | $7.45 | $7.01 | $7.16 | $7.16 | 110,862 |
| 2023-10-04 | $7.49 | $7.49 | $7.15 | $7.15 | $7.15 | 150,428 |
| 2023-10-03 | $7.90 | $8.05 | $7.41 | $7.44 | $7.44 | 135,380 |
| 2023-10-02 | $8.82 | $8.84 | $7.75 | $7.86 | $7.86 | 249,977 |
| 2023-09-29 | $8.43 | $8.69 | $8.43 | $8.62 | $8.62 | 98,471 |
| 2023-09-28 | $9.14 | $9.14 | $8.00 | $8.42 | $8.42 | 264,040 |
| 2023-09-27 | $9.70 | $9.73 | $8.52 | $8.75 | $8.75 | 325,075 |
| 2023-09-26 | $10.00 | $10.00 | $9.10 | $9.18 | $9.18 | 272,227 |
| 2023-09-25 | $10.85 | $10.88 | $9.80 | $9.95 | $9.95 | 245,751 |
| 2023-09-22 | $10.79 | $11.20 | $10.57 | $10.85 | $10.85 | 334,424 |
| 2023-09-21 | $11.80 | $13.78 | $10.29 | $11.15 | $11.15 | 942,250 |