Achilles Therapeutics Plc (ACHL) Exchange: NASDAQ
Data as of April 23, 2024
$0.78 ($-0.02) -2.14%
Achilles Therapeutics Plc - Daily Information
Click for more stock information on Achilles Therapeutics Plc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $0.82 |
| Previous Close | $0.78 |
| High | $0.83 |
| Low | $0.78 |
| Adjusted Open | $0.82 |
| Previous Adjusted Close | $0.78 |
| Adjusted High | $0.83 |
| Adjusted Low | $0.78 |
About Achilles Therapeutics Plc (ACHL)
Achilles Therapeutics Plc
Invest in Achilles Therapeutics Plc (ACHL)
Historical Stock Data for Achilles Therapeutics Plc (ACHL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $0.82 | $0.83 | $0.78 | $0.78 | $0.78 | 202,172 |
| 2024-04-18 | $0.82 | $0.83 | $0.79 | $0.80 | $0.80 | 187,697 |
| 2024-04-17 | $0.81 | $0.83 | $0.79 | $0.81 | $0.81 | 184,532 |
| 2024-04-16 | $0.82 | $0.85 | $0.80 | $0.80 | $0.80 | 129,966 |
| 2024-04-15 | $0.84 | $0.86 | $0.82 | $0.82 | $0.82 | 250,946 |
| 2024-04-12 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 164,189 |
| 2024-04-11 | $0.82 | $0.86 | $0.81 | $0.85 | $0.85 | 367,421 |
| 2024-04-10 | $0.84 | $0.84 | $0.81 | $0.82 | $0.82 | 290,983 |
| 2024-04-09 | $0.83 | $0.86 | $0.81 | $0.84 | $0.84 | 183,450 |
| 2024-04-08 | $0.85 | $0.86 | $0.81 | $0.83 | $0.83 | 477,549 |
| 2024-04-05 | $0.89 | $0.90 | $0.83 | $0.84 | $0.84 | 518,711 |
| 2024-04-04 | $0.98 | $0.99 | $0.85 | $0.90 | $0.90 | 2,269,577 |
| 2024-04-03 | $1.17 | $1.20 | $1.13 | $1.20 | $1.20 | 82,561 |
| 2024-04-02 | $1.23 | $1.23 | $1.15 | $1.19 | $1.19 | 111,274 |
| 2024-04-01 | $1.27 | $1.27 | $1.19 | $1.25 | $1.25 | 483,479 |
| 2024-03-28 | $1.22 | $1.29 | $1.19 | $1.25 | $1.25 | 282,880 |
| 2024-03-27 | $1.23 | $1.25 | $1.16 | $1.19 | $1.19 | 372,425 |
| 2024-03-26 | $1.21 | $1.29 | $1.18 | $1.24 | $1.24 | 134,194 |
| 2024-03-25 | $1.29 | $1.29 | $1.18 | $1.23 | $1.23 | 137,003 |
| 2024-03-22 | $1.31 | $1.32 | $1.20 | $1.28 | $1.28 | 212,141 |
| 2024-03-21 | $1.27 | $1.32 | $1.25 | $1.27 | $1.27 | 110,136 |
| 2024-03-20 | $1.19 | $1.29 | $1.12 | $1.29 | $1.29 | 408,188 |
| 2024-03-19 | $1.07 | $1.19 | $1.07 | $1.19 | $1.19 | 322,124 |
| 2024-03-18 | $1.14 | $1.14 | $1.07 | $1.10 | $1.10 | 361,941 |
| 2024-03-15 | $1.11 | $1.14 | $1.05 | $1.10 | $1.10 | 353,012 |
| 2024-03-14 | $1.22 | $1.22 | $1.08 | $1.11 | $1.11 | 246,095 |
| 2024-03-13 | $1.24 | $1.24 | $1.17 | $1.22 | $1.22 | 185,427 |
| 2024-03-12 | $1.20 | $1.27 | $1.17 | $1.23 | $1.23 | 207,298 |
| 2024-03-11 | $1.27 | $1.27 | $1.20 | $1.23 | $1.23 | 225,965 |
| 2024-03-08 | $1.24 | $1.28 | $1.21 | $1.23 | $1.23 | 149,199 |
| 2024-03-07 | $1.28 | $1.28 | $1.18 | $1.22 | $1.22 | 463,311 |
| 2024-03-06 | $1.27 | $1.29 | $1.17 | $1.24 | $1.24 | 471,633 |
| 2024-03-05 | $1.47 | $1.47 | $1.26 | $1.30 | $1.30 | 493,578 |
| 2024-03-04 | $1.37 | $1.52 | $1.36 | $1.48 | $1.48 | 450,012 |
| 2024-03-01 | $1.34 | $1.42 | $1.31 | $1.36 | $1.36 | 549,598 |
| 2024-02-29 | $1.60 | $1.76 | $1.25 | $1.32 | $1.32 | 2,377,431 |
| 2024-02-28 | $1.56 | $1.58 | $1.40 | $1.57 | $1.57 | 1,172,846 |
| 2024-02-27 | $1.38 | $1.55 | $1.36 | $1.49 | $1.49 | 2,125,781 |
| 2024-02-26 | $1.40 | $1.43 | $1.30 | $1.36 | $1.36 | 1,644,802 |
| 2024-02-23 | $1.35 | $1.42 | $1.26 | $1.36 | $1.36 | 1,968,174 |
| 2024-02-22 | $1.26 | $1.43 | $1.16 | $1.36 | $1.36 | 5,613,476 |
| 2024-02-21 | $1.11 | $1.25 | $1.11 | $1.23 | $1.23 | 2,907,078 |
| 2024-02-20 | $1.09 | $1.14 | $1.02 | $1.08 | $1.08 | 3,115,017 |
| 2024-02-16 | $0.96 | $1.08 | $0.94 | $1.06 | $1.06 | 2,659,772 |
| 2024-02-15 | $0.97 | $0.98 | $0.94 | $0.96 | $0.96 | 779,104 |
| 2024-02-14 | $0.97 | $0.99 | $0.93 | $0.97 | $0.97 | 282,501 |
| 2024-02-13 | $0.93 | $0.99 | $0.91 | $0.95 | $0.95 | 463,296 |
| 2024-02-12 | $0.94 | $0.97 | $0.93 | $0.96 | $0.96 | 633,669 |
| 2024-02-09 | $0.94 | $0.96 | $0.88 | $0.94 | $0.94 | 1,844,180 |
| 2024-02-08 | $0.91 | $0.95 | $0.88 | $0.94 | $0.94 | 567,490 |
| 2024-02-07 | $0.92 | $0.95 | $0.90 | $0.92 | $0.92 | 408,033 |
| 2024-02-06 | $0.98 | $1.01 | $0.90 | $0.92 | $0.92 | 1,243,169 |
| 2024-02-05 | $0.95 | $1.09 | $0.95 | $0.98 | $0.98 | 878,423 |
| 2024-02-02 | $1.01 | $1.03 | $0.96 | $0.98 | $0.98 | 187,417 |
| 2024-02-01 | $0.93 | $1.04 | $0.91 | $1.00 | $1.00 | 1,307,032 |
| 2024-01-31 | $0.88 | $0.94 | $0.85 | $0.93 | $0.93 | 1,763,746 |
| 2024-01-30 | $0.96 | $0.96 | $0.89 | $0.89 | $0.89 | 508,142 |
| 2024-01-29 | $0.95 | $0.96 | $0.90 | $0.95 | $0.95 | 460,605 |
| 2024-01-26 | $0.96 | $0.98 | $0.92 | $0.96 | $0.96 | 356,190 |
| 2024-01-25 | $0.89 | $0.97 | $0.89 | $0.96 | $0.96 | 1,398,041 |
| 2024-01-24 | $0.90 | $0.93 | $0.89 | $0.91 | $0.91 | 142,099 |
| 2024-01-23 | $0.84 | $0.92 | $0.84 | $0.90 | $0.90 | 525,117 |
| 2024-01-22 | $0.82 | $0.86 | $0.82 | $0.84 | $0.84 | 138,578 |
| 2024-01-19 | $0.80 | $0.85 | $0.80 | $0.82 | $0.82 | 52,286 |
| 2024-01-18 | $0.85 | $0.88 | $0.82 | $0.83 | $0.83 | 194,805 |
| 2024-01-17 | $0.90 | $0.91 | $0.84 | $0.85 | $0.85 | 142,330 |
| 2024-01-16 | $0.90 | $0.90 | $0.85 | $0.88 | $0.88 | 77,442 |
| 2024-01-12 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 129,526 |
| 2024-01-11 | $0.94 | $0.94 | $0.88 | $0.91 | $0.91 | 157,873 |
| 2024-01-10 | $0.93 | $0.95 | $0.89 | $0.94 | $0.94 | 248,190 |
| 2024-01-09 | $0.88 | $0.97 | $0.88 | $0.94 | $0.94 | 774,468 |
| 2024-01-08 | $0.84 | $0.89 | $0.84 | $0.88 | $0.88 | 271,349 |
| 2024-01-05 | $0.88 | $0.88 | $0.84 | $0.84 | $0.84 | 151,468 |
| 2024-01-04 | $0.87 | $0.88 | $0.85 | $0.85 | $0.85 | 110,380 |
| 2024-01-03 | $0.87 | $0.88 | $0.85 | $0.85 | $0.85 | 171,440 |
| 2024-01-02 | $0.88 | $0.89 | $0.86 | $0.87 | $0.87 | 222,219 |
| 2023-12-29 | $0.88 | $0.89 | $0.86 | $0.89 | $0.89 | 458,633 |
| 2023-12-28 | $0.86 | $0.88 | $0.85 | $0.87 | $0.87 | 193,412 |
| 2023-12-27 | $0.80 | $0.87 | $0.80 | $0.86 | $0.86 | 163,385 |
| 2023-12-26 | $0.79 | $0.84 | $0.79 | $0.83 | $0.83 | 175,081 |
| 2023-12-22 | $0.82 | $0.85 | $0.81 | $0.82 | $0.82 | 234,035 |
| 2023-12-21 | $0.82 | $0.85 | $0.81 | $0.83 | $0.83 | 147,528 |
| 2023-12-20 | $0.85 | $0.86 | $0.83 | $0.83 | $0.83 | 146,288 |
| 2023-12-19 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 235,786 |
| 2023-12-18 | $0.86 | $0.87 | $0.83 | $0.85 | $0.85 | 185,845 |
| 2023-12-15 | $0.85 | $0.88 | $0.84 | $0.87 | $0.87 | 121,670 |
| 2023-12-14 | $0.86 | $0.91 | $0.85 | $0.86 | $0.86 | 795,929 |
| 2023-12-13 | $0.88 | $0.97 | $0.88 | $0.96 | $0.96 | 276,138 |
| 2023-12-12 | $0.87 | $0.93 | $0.87 | $0.90 | $0.90 | 73,896 |
| 2023-12-11 | $0.95 | $0.95 | $0.81 | $0.91 | $0.91 | 165,177 |
| 2023-12-08 | $0.91 | $0.98 | $0.89 | $0.94 | $0.94 | 278,609 |
| 2023-12-07 | $0.82 | $0.93 | $0.81 | $0.89 | $0.89 | 634,902 |
| 2023-12-06 | $0.84 | $0.85 | $0.82 | $0.84 | $0.84 | 90,843 |
| 2023-12-05 | $0.84 | $0.85 | $0.81 | $0.85 | $0.85 | 83,162 |
| 2023-12-04 | $0.82 | $0.85 | $0.81 | $0.83 | $0.83 | 80,223 |
| 2023-12-01 | $0.84 | $0.85 | $0.81 | $0.82 | $0.82 | 56,622 |
| 2023-11-30 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 34,937 |
| 2023-11-29 | $0.86 | $0.86 | $0.82 | $0.85 | $0.85 | 124,112 |
| 2023-11-28 | $0.84 | $0.87 | $0.82 | $0.84 | $0.84 | 122,371 |
| 2023-11-27 | $0.82 | $0.85 | $0.81 | $0.84 | $0.84 | 151,863 |
| 2023-11-24 | $0.81 | $0.82 | $0.79 | $0.82 | $0.82 | 21,188 |
| 2023-11-22 | $0.79 | $0.80 | $0.75 | $0.80 | $0.80 | 29,439 |
| 2023-11-21 | $0.78 | $0.81 | $0.78 | $0.81 | $0.81 | 28,293 |
| 2023-11-20 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 44,003 |
| 2023-11-17 | $0.76 | $0.83 | $0.75 | $0.81 | $0.81 | 106,079 |
| 2023-11-16 | $0.78 | $0.81 | $0.74 | $0.78 | $0.78 | 252,250 |
| 2023-11-15 | $0.83 | $0.83 | $0.76 | $0.80 | $0.80 | 137,140 |
| 2023-11-14 | $0.83 | $0.84 | $0.79 | $0.81 | $0.81 | 99,425 |
| 2023-11-13 | $0.80 | $0.83 | $0.80 | $0.80 | $0.80 | 21,254 |
| 2023-11-10 | $0.87 | $0.87 | $0.77 | $0.80 | $0.80 | 114,944 |
| 2023-11-09 | $0.87 | $0.87 | $0.81 | $0.84 | $0.84 | 66,707 |
| 2023-11-08 | $0.91 | $0.91 | $0.85 | $0.86 | $0.86 | 9,243 |
| 2023-11-07 | $0.90 | $0.92 | $0.83 | $0.83 | $0.83 | 86,701 |
| 2023-11-06 | $0.88 | $0.90 | $0.84 | $0.90 | $0.90 | 80,858 |
| 2023-11-03 | $0.89 | $0.89 | $0.84 | $0.86 | $0.86 | 65,318 |
| 2023-11-02 | $0.84 | $0.89 | $0.83 | $0.85 | $0.85 | 50,499 |
| 2023-11-01 | $0.87 | $0.88 | $0.83 | $0.84 | $0.84 | 31,460 |
| 2023-10-31 | $0.88 | $0.90 | $0.85 | $0.86 | $0.86 | 10,120 |
| 2023-10-30 | $0.89 | $0.90 | $0.87 | $0.89 | $0.89 | 13,235 |
| 2023-10-27 | $0.87 | $0.90 | $0.85 | $0.89 | $0.89 | 34,958 |
| 2023-10-26 | $0.90 | $0.92 | $0.83 | $0.87 | $0.87 | 86,576 |
| 2023-10-25 | $0.88 | $0.92 | $0.86 | $0.91 | $0.91 | 44,338 |
| 2023-10-24 | $0.89 | $0.91 | $0.85 | $0.89 | $0.89 | 53,687 |
| 2023-10-23 | $0.90 | $0.93 | $0.88 | $0.89 | $0.89 | 27,655 |
| 2023-10-20 | $0.98 | $0.98 | $0.93 | $0.93 | $0.93 | 77,837 |
| 2023-10-19 | $0.87 | $1.04 | $0.87 | $0.95 | $0.95 | 76,346 |
| 2023-10-18 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 32,354 |
| 2023-10-17 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 50,668 |
| 2023-10-16 | $0.87 | $0.91 | $0.87 | $0.89 | $0.89 | 35,228 |
| 2023-10-13 | $0.87 | $0.90 | $0.82 | $0.90 | $0.90 | 66,629 |
| 2023-10-12 | $0.86 | $0.88 | $0.82 | $0.85 | $0.85 | 95,662 |
| 2023-10-11 | $0.85 | $0.88 | $0.84 | $0.84 | $0.84 | 34,464 |
| 2023-10-10 | $0.85 | $0.89 | $0.84 | $0.86 | $0.86 | 8,283 |
| 2023-10-09 | $0.86 | $0.87 | $0.83 | $0.84 | $0.84 | 29,644 |
| 2023-10-06 | $0.83 | $0.86 | $0.83 | $0.85 | $0.85 | 18,164 |
| 2023-10-05 | $0.87 | $0.87 | $0.84 | $0.86 | $0.86 | 15,617 |
| 2023-10-04 | $0.86 | $0.88 | $0.84 | $0.86 | $0.86 | 49,337 |
| 2023-10-03 | $0.88 | $0.89 | $0.85 | $0.88 | $0.88 | 29,437 |
| 2023-10-02 | $0.88 | $0.92 | $0.85 | $0.91 | $0.91 | 34,140 |
| 2023-09-29 | $0.87 | $0.91 | $0.87 | $0.91 | $0.91 | 3,871 |
| 2023-09-28 | $0.91 | $0.91 | $0.88 | $0.90 | $0.90 | 28,062 |
| 2023-09-27 | $0.86 | $0.93 | $0.84 | $0.92 | $0.92 | 141,125 |
| 2023-09-26 | $0.90 | $0.92 | $0.85 | $0.88 | $0.88 | 26,002 |
| 2023-09-25 | $0.89 | $0.91 | $0.87 | $0.89 | $0.89 | 18,056 |
| 2023-09-22 | $0.89 | $0.92 | $0.87 | $0.89 | $0.89 | 38,086 |
| 2023-09-21 | $0.89 | $0.95 | $0.89 | $0.92 | $0.92 | 36,156 |
| 2023-09-20 | $0.87 | $0.92 | $0.87 | $0.90 | $0.90 | 31,462 |
| 2023-09-19 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 6,951 |
| 2023-09-18 | $0.86 | $0.89 | $0.86 | $0.89 | $0.89 | 13,067 |
| 2023-09-15 | $0.88 | $0.91 | $0.86 | $0.89 | $0.89 | 41,752 |
| 2023-09-14 | $0.85 | $0.89 | $0.85 | $0.86 | $0.86 | 46,793 |
| 2023-09-13 | $0.89 | $0.89 | $0.83 | $0.85 | $0.85 | 51,128 |
| 2023-09-12 | $0.89 | $0.89 | $0.85 | $0.87 | $0.87 | 11,124 |
| 2023-09-11 | $0.88 | $0.90 | $0.82 | $0.85 | $0.85 | 59,580 |
| 2023-09-08 | $0.84 | $0.87 | $0.83 | $0.87 | $0.87 | 98,883 |
| 2023-09-07 | $0.92 | $0.93 | $0.82 | $0.84 | $0.84 | 262,477 |
| 2023-09-06 | $0.96 | $0.96 | $0.91 | $0.93 | $0.93 | 32,743 |
| 2023-09-05 | $0.96 | $0.96 | $0.93 | $0.93 | $0.93 | 34,759 |
| 2023-09-01 | $0.93 | $0.96 | $0.91 | $0.95 | $0.95 | 69,652 |
| 2023-08-31 | $0.91 | $0.96 | $0.91 | $0.93 | $0.93 | 123,453 |
| 2023-08-30 | $0.89 | $0.92 | $0.89 | $0.92 | $0.92 | 32,789 |
| 2023-08-29 | $0.90 | $0.92 | $0.88 | $0.88 | $0.88 | 35,627 |
| 2023-08-28 | $0.90 | $0.92 | $0.87 | $0.89 | $0.89 | 75,589 |
| 2023-08-25 | $0.90 | $0.93 | $0.90 | $0.90 | $0.90 | 9,886 |
| 2023-08-24 | $0.90 | $0.96 | $0.90 | $0.90 | $0.90 | 37,114 |
| 2023-08-23 | $0.91 | $0.96 | $0.91 | $0.92 | $0.92 | 40,412 |
| 2023-08-22 | $0.92 | $0.93 | $0.90 | $0.91 | $0.91 | 21,300 |
| 2023-08-21 | $0.92 | $0.95 | $0.90 | $0.95 | $0.95 | 29,830 |
| 2023-08-18 | $0.90 | $0.95 | $0.90 | $0.94 | $0.94 | 22,767 |
| 2023-08-17 | $0.98 | $0.98 | $0.90 | $0.92 | $0.92 | 213,258 |
| 2023-08-16 | $0.97 | $1.02 | $0.94 | $0.94 | $0.94 | 121,196 |
| 2023-08-15 | $0.97 | $0.99 | $0.95 | $0.97 | $0.97 | 99,123 |
| 2023-08-14 | $1.00 | $1.00 | $0.95 | $0.98 | $0.98 | 97,192 |
| 2023-08-11 | $0.98 | $1.01 | $0.95 | $0.99 | $0.99 | 149,074 |
| 2023-08-10 | $1.03 | $1.03 | $0.96 | $1.00 | $1.00 | 103,020 |
| 2023-08-09 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 84,149 |
| 2023-08-08 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 22,235 |
| 2023-08-07 | $0.99 | $1.03 | $0.98 | $1.01 | $1.01 | 64,290 |
| 2023-08-04 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 40,942 |
| 2023-08-03 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 6,300 |
| 2023-08-02 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 33,280 |
| 2023-08-01 | $1.03 | $1.03 | $0.97 | $1.02 | $1.02 | 170,658 |
| 2023-07-31 | $1.05 | $1.05 | $1.01 | $1.02 | $1.02 | 65,435 |
| 2023-07-28 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 38,749 |
| 2023-07-27 | $1.05 | $1.06 | $1.02 | $1.04 | $1.04 | 54,589 |
| 2023-07-26 | $1.02 | $1.05 | $1.02 | $1.02 | $1.02 | 88,245 |
| 2023-07-25 | $1.04 | $1.08 | $1.01 | $1.04 | $1.04 | 192,401 |
| 2023-07-24 | $1.10 | $1.11 | $1.02 | $1.03 | $1.03 | 194,153 |
| 2023-07-21 | $1.11 | $1.11 | $1.08 | $1.11 | $1.11 | 56,332 |
| 2023-07-20 | $1.10 | $1.12 | $1.07 | $1.09 | $1.09 | 95,581 |
| 2023-07-19 | $1.09 | $1.12 | $1.07 | $1.10 | $1.10 | 250,097 |
| 2023-07-18 | $1.04 | $1.08 | $1.01 | $1.06 | $1.06 | 313,111 |
| 2023-07-17 | $1.02 | $1.04 | $0.98 | $1.02 | $1.02 | 43,942 |
| 2023-07-14 | $0.99 | $1.02 | $0.98 | $0.99 | $0.99 | 51,917 |
| 2023-07-13 | $0.99 | $1.03 | $0.97 | $1.00 | $1.00 | 132,771 |
| 2023-07-12 | $0.97 | $1.01 | $0.95 | $0.99 | $0.99 | 245,428 |
| 2023-07-11 | $0.96 | $0.99 | $0.93 | $0.95 | $0.95 | 59,950 |
| 2023-07-10 | $0.96 | $0.97 | $0.93 | $0.93 | $0.93 | 135,233 |
| 2023-07-07 | $0.96 | $0.97 | $0.93 | $0.95 | $0.95 | 37,900 |
| 2023-07-06 | $1.00 | $1.00 | $0.93 | $0.95 | $0.95 | 136,076 |
| 2023-07-05 | $0.96 | $0.98 | $0.94 | $0.96 | $0.96 | 26,871 |
| 2023-07-03 | $0.95 | $0.98 | $0.93 | $0.94 | $0.94 | 154,201 |
| 2023-06-30 | $0.95 | $0.97 | $0.92 | $0.95 | $0.95 | 133,453 |
| 2023-06-29 | $0.97 | $0.99 | $0.94 | $0.97 | $0.97 | 162,845 |
| 2023-06-28 | $1.00 | $1.01 | $0.92 | $0.98 | $0.98 | 62,792 |
| 2023-06-27 | $0.97 | $1.00 | $0.97 | $0.98 | $0.98 | 35,673 |
| 2023-06-26 | $0.97 | $1.02 | $0.96 | $0.97 | $0.97 | 97,341 |
| 2023-06-23 | $0.96 | $1.02 | $0.96 | $0.96 | $0.96 | 60,188 |
| 2023-06-22 | $0.98 | $1.00 | $0.96 | $0.97 | $0.97 | 92,450 |
| 2023-06-21 | $1.02 | $1.02 | $0.98 | $0.98 | $0.98 | 36,511 |
| 2023-06-20 | $1.00 | $1.02 | $0.98 | $1.01 | $1.01 | 111,158 |
| 2023-06-16 | $0.98 | $1.01 | $0.98 | $0.98 | $0.98 | 78,417 |
| 2023-06-15 | $1.02 | $1.02 | $0.98 | $0.98 | $0.98 | 52,886 |
| 2023-06-14 | $1.01 | $1.01 | $0.96 | $0.98 | $0.98 | 73,521 |
| 2023-06-13 | $0.98 | $1.01 | $0.95 | $0.97 | $0.97 | 81,967 |
| 2023-06-12 | $0.98 | $1.01 | $0.95 | $0.95 | $0.95 | 95,962 |
| 2023-06-09 | $1.01 | $1.02 | $0.95 | $0.97 | $0.97 | 64,688 |
| 2023-06-08 | $0.99 | $1.02 | $0.98 | $0.99 | $0.99 | 42,710 |
| 2023-06-07 | $0.99 | $1.02 | $0.95 | $0.99 | $0.99 | 100,835 |
| 2023-06-06 | $1.00 | $1.02 | $0.98 | $1.00 | $1.00 | 25,433 |
| 2023-06-05 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 52,008 |
| 2023-06-02 | $1.03 | $1.04 | $0.97 | $1.02 | $1.02 | 35,934 |
| 2023-06-01 | $1.01 | $1.04 | $1.00 | $1.03 | $1.03 | 104,320 |
| 2023-05-31 | $0.97 | $1.04 | $0.96 | $1.00 | $1.00 | 55,776 |
| 2023-05-30 | $1.03 | $1.05 | $0.97 | $1.00 | $1.00 | 101,882 |
| 2023-05-26 | $1.04 | $1.04 | $0.95 | $1.01 | $1.01 | 81,535 |
| 2023-05-25 | $1.06 | $1.06 | $0.97 | $1.00 | $1.00 | 109,113 |
| 2023-05-24 | $1.08 | $1.08 | $1.04 | $1.06 | $1.06 | 44,072 |
| 2023-05-23 | $1.14 | $1.14 | $1.05 | $1.09 | $1.09 | 167,470 |
| 2023-05-22 | $1.05 | $1.12 | $1.03 | $1.08 | $1.08 | 301,392 |
| 2023-05-19 | $1.04 | $1.05 | $0.96 | $1.02 | $1.02 | 152,213 |
| 2023-05-18 | $0.97 | $1.01 | $0.95 | $1.01 | $1.01 | 50,697 |
| 2023-05-17 | $1.00 | $1.05 | $0.97 | $0.98 | $0.98 | 143,020 |
| 2023-05-16 | $0.96 | $1.03 | $0.95 | $1.00 | $1.00 | 136,921 |
| 2023-05-15 | $0.93 | $0.98 | $0.93 | $0.97 | $0.97 | 63,620 |
| 2023-05-12 | $0.95 | $0.95 | $0.92 | $0.95 | $0.95 | 49,764 |
| 2023-05-11 | $0.95 | $0.99 | $0.95 | $0.95 | $0.95 | 79,527 |
| 2023-05-10 | $1.05 | $1.05 | $0.94 | $0.95 | $0.95 | 353,237 |
| 2023-05-09 | $0.98 | $1.02 | $0.93 | $1.00 | $1.00 | 249,807 |
| 2023-05-08 | $0.90 | $0.98 | $0.90 | $0.96 | $0.96 | 174,533 |
| 2023-05-05 | $0.88 | $0.90 | $0.85 | $0.89 | $0.89 | 99,934 |
| 2023-05-04 | $0.84 | $0.88 | $0.83 | $0.86 | $0.86 | 257,304 |
| 2023-05-03 | $0.82 | $0.85 | $0.82 | $0.82 | $0.82 | 90,862 |
| 2023-05-02 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 41,249 |
| 2023-05-01 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 164,042 |
| 2023-04-28 | $0.82 | $0.85 | $0.82 | $0.83 | $0.83 | 286,537 |
| 2023-04-27 | $0.82 | $0.85 | $0.82 | $0.82 | $0.82 | 289,562 |
| 2023-04-26 | $0.81 | $0.85 | $0.79 | $0.82 | $0.82 | 170,334 |
| 2023-04-25 | $0.90 | $0.90 | $0.77 | $0.84 | $0.84 | 802,836 |
| 2023-04-24 | $0.87 | $0.90 | $0.82 | $0.85 | $0.85 | 169,268 |
| 2023-04-21 | $0.87 | $0.88 | $0.85 | $0.87 | $0.87 | 174,916 |
| 2023-04-20 | $0.88 | $0.90 | $0.86 | $0.88 | $0.88 | 33,465 |
| 2023-04-19 | $0.88 | $0.90 | $0.86 | $0.90 | $0.90 | 163,307 |
| 2023-04-18 | $0.93 | $0.93 | $0.83 | $0.90 | $0.90 | 120,510 |
| 2023-04-17 | $0.91 | $0.95 | $0.87 | $0.91 | $0.91 | 128,016 |
| 2023-04-14 | $0.91 | $0.93 | $0.86 | $0.89 | $0.89 | 261,534 |
| 2023-04-13 | $0.93 | $0.95 | $0.86 | $0.93 | $0.93 | 114,163 |
| 2023-04-12 | $0.92 | $0.97 | $0.90 | $0.92 | $0.92 | 56,761 |
| 2023-04-11 | $0.95 | $0.98 | $0.90 | $0.93 | $0.93 | 181,084 |
| 2023-04-10 | $0.94 | $0.96 | $0.92 | $0.94 | $0.94 | 17,624 |
| 2023-04-06 | $0.97 | $0.97 | $0.93 | $0.94 | $0.94 | 39,710 |
| 2023-04-05 | $0.97 | $0.97 | $0.90 | $0.93 | $0.93 | 61,989 |
| 2023-04-04 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 44,003 |
| 2023-04-03 | $0.96 | $0.96 | $0.91 | $0.95 | $0.95 | 348,149 |
| 2023-03-31 | $0.94 | $0.97 | $0.93 | $0.96 | $0.96 | 228,601 |
| 2023-03-30 | $0.92 | $0.95 | $0.90 | $0.92 | $0.92 | 94,172 |
| 2023-03-29 | $0.92 | $0.94 | $0.90 | $0.91 | $0.91 | 42,389 |
| 2023-03-28 | $0.89 | $0.92 | $0.86 | $0.89 | $0.89 | 70,105 |
| 2023-03-27 | $0.86 | $0.90 | $0.86 | $0.88 | $0.88 | 90,261 |
| 2023-03-24 | $0.83 | $0.89 | $0.81 | $0.85 | $0.85 | 234,994 |
| 2023-03-23 | $0.86 | $0.90 | $0.81 | $0.86 | $0.86 | 214,454 |
| 2023-03-22 | $0.88 | $0.93 | $0.83 | $0.84 | $0.84 | 391,123 |
| 2023-03-21 | $0.90 | $0.93 | $0.86 | $0.88 | $0.88 | 162,482 |
| 2023-03-20 | $0.94 | $0.95 | $0.87 | $0.88 | $0.88 | 247,475 |
| 2023-03-17 | $0.96 | $0.96 | $0.90 | $0.94 | $0.94 | 115,242 |
| 2023-03-16 | $0.93 | $0.94 | $0.85 | $0.91 | $0.91 | 1,610,835 |
| 2023-03-15 | $0.93 | $0.97 | $0.90 | $0.93 | $0.93 | 270,326 |
| 2023-03-14 | $0.92 | $0.97 | $0.92 | $0.96 | $0.96 | 127,094 |
| 2023-03-13 | $0.95 | $1.02 | $0.91 | $0.92 | $0.92 | 233,088 |
| 2023-03-10 | $1.00 | $1.03 | $0.92 | $0.95 | $0.95 | 215,109 |
| 2023-03-09 | $1.05 | $1.05 | $0.95 | $1.00 | $1.00 | 198,975 |
| 2023-03-08 | $1.11 | $1.11 | $1.04 | $1.04 | $1.04 | 79,171 |
| 2023-03-07 | $1.05 | $1.12 | $1.04 | $1.07 | $1.07 | 116,510 |
| 2023-03-06 | $1.07 | $1.11 | $1.06 | $1.09 | $1.09 | 28,981 |
| 2023-03-03 | $1.13 | $1.14 | $1.05 | $1.07 | $1.07 | 113,758 |
| 2023-03-02 | $1.11 | $1.13 | $1.06 | $1.10 | $1.10 | 132,648 |
| 2023-03-01 | $1.14 | $1.15 | $1.06 | $1.13 | $1.13 | 187,564 |
| 2023-02-28 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 64,392 |
| 2023-02-27 | $1.14 | $1.16 | $1.10 | $1.11 | $1.11 | 114,868 |
| 2023-02-24 | $1.17 | $1.17 | $1.10 | $1.12 | $1.12 | 82,966 |
| 2023-02-23 | $1.11 | $1.18 | $1.10 | $1.15 | $1.15 | 239,949 |
| 2023-02-22 | $1.12 | $1.14 | $1.09 | $1.10 | $1.10 | 53,137 |
| 2023-02-21 | $1.16 | $1.16 | $1.11 | $1.13 | $1.13 | 84,612 |
| 2023-02-17 | $1.16 | $1.17 | $1.12 | $1.16 | $1.16 | 84,798 |
| 2023-02-16 | $1.11 | $1.16 | $1.08 | $1.15 | $1.15 | 149,563 |
| 2023-02-15 | $1.17 | $1.17 | $1.11 | $1.12 | $1.12 | 196,525 |
| 2023-02-14 | $1.18 | $1.19 | $1.15 | $1.17 | $1.17 | 110,657 |
| 2023-02-13 | $1.18 | $1.19 | $1.14 | $1.16 | $1.16 | 55,719 |
| 2023-02-10 | $1.14 | $1.18 | $1.12 | $1.17 | $1.17 | 146,362 |
| 2023-02-09 | $1.24 | $1.24 | $1.15 | $1.18 | $1.18 | 286,083 |
| 2023-02-08 | $1.24 | $1.26 | $1.19 | $1.20 | $1.20 | 186,899 |
| 2023-02-07 | $1.26 | $1.28 | $1.22 | $1.22 | $1.22 | 240,487 |
| 2023-02-06 | $1.18 | $1.27 | $1.17 | $1.26 | $1.26 | 234,295 |
| 2023-02-03 | $1.23 | $1.24 | $1.18 | $1.20 | $1.20 | 144,251 |
| 2023-02-02 | $1.27 | $1.29 | $1.18 | $1.21 | $1.21 | 358,114 |
| 2023-02-01 | $1.24 | $1.28 | $1.20 | $1.24 | $1.24 | 282,480 |
| 2023-01-31 | $1.20 | $1.27 | $1.20 | $1.24 | $1.24 | 267,684 |
| 2023-01-30 | $1.15 | $1.21 | $1.15 | $1.19 | $1.19 | 246,487 |
| 2023-01-27 | $1.12 | $1.18 | $1.12 | $1.18 | $1.18 | 172,383 |
| 2023-01-26 | $1.15 | $1.17 | $1.06 | $1.15 | $1.15 | 323,453 |
| 2023-01-25 | $1.16 | $1.17 | $1.14 | $1.15 | $1.15 | 105,659 |
| 2023-01-24 | $1.17 | $1.18 | $1.15 | $1.15 | $1.15 | 123,749 |
| 2023-01-23 | $1.13 | $1.19 | $1.13 | $1.18 | $1.18 | 207,234 |
| 2023-01-20 | $1.15 | $1.18 | $1.13 | $1.17 | $1.17 | 161,839 |
| 2023-01-19 | $1.15 | $1.17 | $1.10 | $1.13 | $1.13 | 286,772 |
| 2023-01-18 | $1.19 | $1.21 | $1.15 | $1.17 | $1.17 | 335,519 |
| 2023-01-17 | $1.15 | $1.21 | $1.13 | $1.16 | $1.16 | 429,564 |
| 2023-01-13 | $1.12 | $1.19 | $1.12 | $1.18 | $1.18 | 460,208 |
| 2023-01-12 | $1.22 | $1.37 | $1.12 | $1.14 | $1.14 | 2,076,676 |
| 2023-01-11 | $1.20 | $1.25 | $1.15 | $1.19 | $1.19 | 1,165,587 |
| 2023-01-10 | $1.13 | $1.18 | $1.11 | $1.14 | $1.14 | 692,768 |
| 2023-01-09 | $1.20 | $1.21 | $1.09 | $1.13 | $1.13 | 679,180 |
| 2023-01-06 | $1.13 | $1.31 | $1.12 | $1.18 | $1.18 | 1,991,094 |
| 2023-01-05 | $1.10 | $1.13 | $1.01 | $1.12 | $1.12 | 1,048,440 |
| 2023-01-04 | $1.07 | $1.11 | $1.00 | $1.10 | $1.10 | 1,231,324 |
| 2023-01-03 | $0.96 | $1.06 | $0.92 | $1.05 | $1.05 | 2,368,683 |
| 2022-12-30 | $0.89 | $0.97 | $0.86 | $0.90 | $0.90 | 996,546 |
| 2022-12-29 | $0.85 | $0.93 | $0.83 | $0.89 | $0.89 | 801,453 |
| 2022-12-28 | $0.80 | $0.86 | $0.79 | $0.83 | $0.83 | 1,075,888 |
| 2022-12-27 | $0.82 | $0.84 | $0.79 | $0.80 | $0.80 | 597,954 |
| 2022-12-23 | $0.80 | $0.85 | $0.79 | $0.80 | $0.80 | 1,126,316 |
| 2022-12-22 | $0.79 | $0.90 | $0.77 | $0.79 | $0.79 | 1,022,245 |
| 2022-12-21 | $0.85 | $0.88 | $0.78 | $0.79 | $0.79 | 580,402 |
| 2022-12-20 | $0.86 | $0.93 | $0.75 | $0.84 | $0.84 | 578,244 |
| 2022-12-19 | $0.90 | $0.97 | $0.85 | $0.85 | $0.85 | 516,833 |
| 2022-12-16 | $1.10 | $1.10 | $0.85 | $0.85 | $0.85 | 1,295,836 |
| 2022-12-15 | $1.11 | $1.18 | $1.09 | $1.10 | $1.10 | 299,913 |
| 2022-12-14 | $1.19 | $1.24 | $1.13 | $1.15 | $1.15 | 249,707 |
| 2022-12-13 | $1.17 | $1.25 | $1.17 | $1.19 | $1.19 | 584,977 |
| 2022-12-12 | $1.25 | $1.32 | $1.17 | $1.17 | $1.17 | 411,789 |
| 2022-12-09 | $1.28 | $1.42 | $1.20 | $1.30 | $1.30 | 118,467 |
| 2022-12-08 | $1.35 | $1.40 | $1.19 | $1.27 | $1.27 | 119,889 |
| 2022-12-07 | $1.51 | $1.55 | $1.31 | $1.40 | $1.40 | 83,139 |
| 2022-12-06 | $1.71 | $1.79 | $1.50 | $1.50 | $1.50 | 164,720 |
| 2022-12-05 | $1.75 | $1.85 | $1.71 | $1.71 | $1.71 | 17,863 |
| 2022-12-02 | $1.87 | $1.87 | $1.71 | $1.75 | $1.75 | 29,749 |
| 2022-12-01 | $2.11 | $2.12 | $1.75 | $1.75 | $1.75 | 83,184 |
| 2022-11-30 | $1.99 | $2.04 | $1.96 | $2.02 | $2.02 | 28,900 |
| 2022-11-29 | $1.92 | $1.94 | $1.90 | $1.90 | $1.90 | 3,307 |
| 2022-11-28 | $2.00 | $2.05 | $1.91 | $1.93 | $1.93 | 20,648 |
| 2022-11-25 | $2.01 | $2.01 | $1.76 | $1.90 | $1.90 | 15,582 |
| 2022-11-23 | $1.96 | $1.96 | $1.78 | $1.79 | $1.79 | 8,219 |
| 2022-11-22 | $1.91 | $1.98 | $1.80 | $1.80 | $1.80 | 12,797 |
| 2022-11-21 | $1.93 | $1.93 | $1.83 | $1.85 | $1.85 | 4,948 |
| 2022-11-18 | $1.93 | $1.93 | $1.82 | $1.85 | $1.85 | 7,732 |
| 2022-11-17 | $1.93 | $2.01 | $1.80 | $1.92 | $1.92 | 30,511 |
| 2022-11-16 | $1.72 | $1.93 | $1.70 | $1.87 | $1.87 | 25,493 |
| 2022-11-15 | $1.80 | $1.90 | $1.70 | $1.73 | $1.73 | 29,893 |
| 2022-11-14 | $1.80 | $1.85 | $1.65 | $1.79 | $1.79 | 27,133 |
| 2022-11-11 | $1.80 | $1.87 | $1.61 | $1.69 | $1.69 | 62,716 |
| 2022-11-10 | $1.70 | $1.88 | $1.65 | $1.69 | $1.69 | 1,488,558 |
| 2022-11-09 | $1.77 | $1.77 | $1.58 | $1.59 | $1.59 | 78,159 |
| 2022-11-08 | $1.99 | $1.99 | $1.74 | $1.79 | $1.79 | 30,502 |
| 2022-11-07 | $1.99 | $2.10 | $1.86 | $1.99 | $1.99 | 25,688 |
| 2022-11-04 | $1.95 | $2.00 | $1.76 | $1.95 | $1.95 | 68,084 |
| 2022-11-03 | $1.94 | $1.95 | $1.89 | $1.94 | $1.94 | 6,998 |
| 2022-11-02 | $1.74 | $1.97 | $1.72 | $1.93 | $1.93 | 25,389 |
| 2022-11-01 | $1.90 | $1.90 | $1.75 | $1.84 | $1.84 | 51,642 |
| 2022-10-31 | $2.04 | $2.04 | $1.81 | $1.93 | $1.93 | 32,701 |
| 2022-10-28 | $1.93 | $2.07 | $1.90 | $2.03 | $2.03 | 23,410 |
| 2022-10-27 | $2.01 | $2.03 | $1.96 | $1.96 | $1.96 | 11,163 |
| 2022-10-26 | $2.07 | $2.14 | $1.95 | $2.03 | $2.03 | 7,473 |
| 2022-10-25 | $1.82 | $2.03 | $1.82 | $2.00 | $2.00 | 9,586 |
| 2022-10-24 | $1.95 | $2.16 | $1.82 | $1.88 | $1.88 | 28,093 |
| 2022-10-21 | $2.16 | $2.16 | $1.92 | $1.98 | $1.98 | 5,931 |
| 2022-10-20 | $1.93 | $2.08 | $1.89 | $1.99 | $1.99 | 31,759 |
| 2022-10-19 | $2.01 | $2.05 | $1.81 | $1.81 | $1.81 | 36,953 |
| 2022-10-18 | $2.23 | $2.23 | $1.93 | $2.11 | $2.11 | 13,034 |
| 2022-10-17 | $2.07 | $2.28 | $1.92 | $2.11 | $2.11 | 58,242 |
| 2022-10-14 | $2.14 | $2.29 | $2.01 | $2.10 | $2.10 | 6,704 |
| 2022-10-13 | $1.96 | $2.21 | $1.96 | $2.16 | $2.16 | 8,368 |
| 2022-10-12 | $2.01 | $2.05 | $1.91 | $1.98 | $1.98 | 22,087 |
| 2022-10-11 | $2.16 | $2.16 | $2.00 | $2.03 | $2.03 | 9,509 |
| 2022-10-10 | $2.20 | $2.21 | $2.02 | $2.10 | $2.10 | 28,194 |
| 2022-10-07 | $2.37 | $2.50 | $2.21 | $2.21 | $2.21 | 14,866 |
| 2022-10-06 | $2.26 | $2.38 | $2.23 | $2.27 | $2.27 | 8,664 |
| 2022-10-05 | $2.33 | $2.43 | $2.25 | $2.32 | $2.32 | 11,335 |
| 2022-10-04 | $2.30 | $2.43 | $2.29 | $2.39 | $2.39 | 18,924 |
| 2022-10-03 | $2.37 | $2.51 | $2.23 | $2.27 | $2.27 | 23,299 |
| 2022-09-30 | $2.21 | $2.52 | $2.21 | $2.26 | $2.26 | 21,439 |
| 2022-09-29 | $2.50 | $2.52 | $2.23 | $2.45 | $2.45 | 21,001 |
| 2022-09-28 | $2.60 | $2.77 | $2.54 | $2.60 | $2.60 | 50,028 |
| 2022-09-27 | $2.65 | $2.84 | $2.62 | $2.70 | $2.70 | 89,281 |
| 2022-09-26 | $2.97 | $2.97 | $2.70 | $2.83 | $2.83 | 35,458 |
| 2022-09-23 | $2.65 | $3.00 | $2.48 | $2.84 | $2.84 | 52,113 |
| 2022-09-22 | $2.70 | $2.84 | $2.66 | $2.73 | $2.73 | 14,822 |
| 2022-09-21 | $2.70 | $2.86 | $2.65 | $2.70 | $2.70 | 17,777 |
| 2022-09-20 | $2.70 | $2.80 | $2.65 | $2.70 | $2.70 | 17,488 |
| 2022-09-19 | $2.82 | $2.84 | $2.72 | $2.73 | $2.73 | 21,688 |
| 2022-09-16 | $2.86 | $2.92 | $2.75 | $2.89 | $2.89 | 27,341 |
| 2022-09-15 | $2.93 | $2.99 | $2.87 | $2.92 | $2.92 | 17,589 |
| 2022-09-14 | $2.96 | $3.06 | $2.90 | $2.99 | $2.99 | 17,040 |
| 2022-09-13 | $3.01 | $3.11 | $2.95 | $3.02 | $3.02 | 9,432 |
| 2022-09-12 | $3.01 | $3.10 | $2.90 | $3.05 | $3.05 | 7,560 |
| 2022-09-09 | $3.25 | $3.25 | $2.91 | $2.92 | $2.92 | 32,416 |
| 2022-09-08 | $3.17 | $3.22 | $3.10 | $3.18 | $3.18 | 9,777 |
| 2022-09-07 | $3.00 | $3.24 | $3.00 | $3.10 | $3.10 | 13,502 |
| 2022-09-06 | $3.09 | $3.15 | $3.01 | $3.03 | $3.03 | 17,445 |
| 2022-09-02 | $3.03 | $3.05 | $2.85 | $2.92 | $2.92 | 4,731 |
| 2022-09-01 | $2.92 | $3.06 | $2.87 | $2.93 | $2.93 | 33,352 |
| 2022-08-31 | $3.10 | $3.10 | $2.91 | $2.91 | $2.91 | 20,992 |
| 2022-08-30 | $3.02 | $3.12 | $2.97 | $3.06 | $3.06 | 24,624 |
| 2022-08-29 | $3.06 | $3.30 | $2.94 | $2.94 | $2.94 | 55,240 |
| 2022-08-26 | $3.16 | $3.18 | $3.10 | $3.10 | $3.10 | 27,046 |
| 2022-08-25 | $3.15 | $3.39 | $3.11 | $3.24 | $3.24 | 57,086 |
| 2022-08-24 | $3.00 | $3.14 | $3.00 | $3.10 | $3.10 | 21,303 |
| 2022-08-23 | $2.99 | $3.11 | $2.88 | $3.00 | $3.00 | 58,736 |
| 2022-08-22 | $3.09 | $3.09 | $2.95 | $2.96 | $2.96 | 26,326 |
| 2022-08-19 | $3.35 | $3.37 | $3.08 | $3.09 | $3.09 | 26,651 |
| 2022-08-18 | $3.38 | $3.40 | $3.25 | $3.35 | $3.35 | 51,087 |
| 2022-08-17 | $3.43 | $3.45 | $3.31 | $3.39 | $3.39 | 31,601 |
| 2022-08-16 | $3.33 | $3.45 | $3.26 | $3.36 | $3.36 | 41,058 |
| 2022-08-15 | $3.10 | $3.29 | $3.07 | $3.25 | $3.25 | 43,915 |
| 2022-08-12 | $3.07 | $3.14 | $3.07 | $3.08 | $3.08 | 5,205 |
| 2022-08-11 | $3.09 | $3.16 | $3.05 | $3.06 | $3.06 | 39,883 |
| 2022-08-10 | $3.00 | $3.10 | $2.99 | $3.07 | $3.07 | 26,842 |
| 2022-08-09 | $3.05 | $3.07 | $2.91 | $3.00 | $3.00 | 24,314 |
| 2022-08-08 | $3.08 | $3.17 | $2.94 | $3.10 | $3.10 | 59,200 |
| 2022-08-05 | $2.95 | $2.98 | $2.87 | $2.98 | $2.98 | 20,988 |
| 2022-08-04 | $2.88 | $2.99 | $2.87 | $2.91 | $2.91 | 94,574 |
| 2022-08-03 | $2.60 | $2.80 | $2.59 | $2.80 | $2.80 | 46,168 |
| 2022-08-02 | $2.43 | $2.61 | $2.43 | $2.59 | $2.59 | 47,561 |
| 2022-08-01 | $2.55 | $2.64 | $2.51 | $2.59 | $2.59 | 13,365 |
| 2022-07-29 | $2.54 | $2.60 | $2.52 | $2.55 | $2.55 | 6,219 |
| 2022-07-28 | $2.60 | $2.65 | $2.51 | $2.60 | $2.60 | 14,707 |
| 2022-07-27 | $2.50 | $2.60 | $2.50 | $2.60 | $2.60 | 5,823 |
| 2022-07-26 | $2.62 | $2.64 | $2.50 | $2.59 | $2.59 | 17,393 |
| 2022-07-25 | $2.50 | $2.61 | $2.50 | $2.58 | $2.58 | 31,647 |
| 2022-07-22 | $2.50 | $2.54 | $2.38 | $2.53 | $2.53 | 37,118 |
| 2022-07-21 | $2.40 | $2.52 | $2.37 | $2.41 | $2.41 | 35,687 |
| 2022-07-20 | $2.40 | $2.42 | $2.31 | $2.40 | $2.40 | 71,703 |
| 2022-07-19 | $2.41 | $2.46 | $2.41 | $2.42 | $2.42 | 10,885 |
| 2022-07-18 | $2.64 | $2.67 | $2.16 | $2.34 | $2.34 | 160,935 |
| 2022-07-15 | $2.60 | $2.75 | $2.60 | $2.65 | $2.65 | 156,989 |
| 2022-07-14 | $2.65 | $2.85 | $2.64 | $2.64 | $2.64 | 10,733 |
| 2022-07-13 | $2.56 | $2.72 | $2.56 | $2.72 | $2.72 | 37,827 |
| 2022-07-12 | $2.74 | $2.74 | $2.46 | $2.65 | $2.65 | 49,557 |
| 2022-07-11 | $2.67 | $2.72 | $2.59 | $2.69 | $2.69 | 31,006 |
| 2022-07-08 | $2.71 | $2.84 | $2.65 | $2.73 | $2.73 | 35,437 |
| 2022-07-07 | $2.89 | $2.89 | $2.52 | $2.75 | $2.75 | 82,101 |
| 2022-07-06 | $2.55 | $2.92 | $2.50 | $2.82 | $2.82 | 207,183 |
| 2022-07-05 | $2.46 | $2.54 | $2.46 | $2.53 | $2.53 | 4,458 |
| 2022-07-01 | $2.50 | $2.53 | $2.41 | $2.49 | $2.49 | 7,986 |
| 2022-06-30 | $2.43 | $2.66 | $2.42 | $2.52 | $2.52 | 23,646 |
| 2022-06-29 | $2.56 | $2.65 | $2.41 | $2.50 | $2.50 | 46,891 |
| 2022-06-28 | $2.53 | $2.60 | $2.50 | $2.59 | $2.59 | 8,413 |
| 2022-06-27 | $2.56 | $2.62 | $2.51 | $2.54 | $2.54 | 10,827 |
| 2022-06-24 | $2.60 | $2.60 | $2.48 | $2.59 | $2.59 | 33,134 |
| 2022-06-23 | $2.52 | $2.60 | $2.45 | $2.56 | $2.56 | 10,834 |
| 2022-06-22 | $2.44 | $2.61 | $2.38 | $2.50 | $2.50 | 21,785 |
| 2022-06-21 | $2.48 | $2.55 | $2.38 | $2.49 | $2.49 | 9,872 |
| 2022-06-17 | $2.39 | $2.63 | $2.28 | $2.39 | $2.39 | 66,684 |
| 2022-06-16 | $2.29 | $2.35 | $2.25 | $2.30 | $2.30 | 52,684 |
| 2022-06-15 | $2.30 | $2.30 | $2.18 | $2.30 | $2.30 | 19,244 |
| 2022-06-14 | $2.36 | $2.36 | $2.20 | $2.26 | $2.26 | 31,816 |
| 2022-06-13 | $2.40 | $2.50 | $2.28 | $2.29 | $2.29 | 68,281 |
| 2022-06-10 | $2.50 | $2.56 | $2.46 | $2.50 | $2.50 | 64,706 |
| 2022-06-09 | $2.70 | $2.70 | $2.53 | $2.57 | $2.57 | 42,886 |
| 2022-06-08 | $2.70 | $2.70 | $2.54 | $2.62 | $2.62 | 38,575 |
| 2022-06-07 | $2.51 | $2.74 | $2.51 | $2.68 | $2.68 | 134,301 |
| 2022-06-06 | $2.53 | $2.54 | $2.41 | $2.51 | $2.51 | 43,186 |
| 2022-06-03 | $2.50 | $2.58 | $2.44 | $2.48 | $2.48 | 24,272 |
| 2022-06-02 | $2.55 | $2.64 | $2.47 | $2.55 | $2.55 | 35,541 |
| 2022-06-01 | $2.46 | $2.53 | $2.39 | $2.51 | $2.51 | 46,921 |
| 2022-05-31 | $2.55 | $2.58 | $2.50 | $2.50 | $2.50 | 50,880 |
| 2022-05-27 | $2.49 | $2.56 | $2.47 | $2.56 | $2.56 | 92,368 |
| 2022-05-26 | $2.50 | $2.50 | $2.32 | $2.48 | $2.48 | 6,030 |
| 2022-05-25 | $2.50 | $2.52 | $2.45 | $2.45 | $2.45 | 31,198 |
| 2022-05-24 | $2.49 | $2.55 | $2.40 | $2.51 | $2.51 | 30,764 |
| 2022-05-23 | $2.53 | $2.55 | $2.43 | $2.55 | $2.55 | 42,643 |
| 2022-05-20 | $2.44 | $2.52 | $2.44 | $2.52 | $2.52 | 63,973 |
| 2022-05-19 | $2.35 | $2.42 | $2.35 | $2.41 | $2.41 | 33,177 |
| 2022-05-18 | $2.35 | $2.40 | $2.30 | $2.34 | $2.34 | 48,559 |
| 2022-05-17 | $2.30 | $2.38 | $2.21 | $2.35 | $2.35 | 35,506 |
| 2022-05-16 | $2.10 | $2.30 | $2.09 | $2.30 | $2.30 | 47,079 |
| 2022-05-13 | $2.00 | $2.25 | $1.97 | $2.22 | $2.22 | 26,072 |
| 2022-05-12 | $1.93 | $2.08 | $1.88 | $2.06 | $2.06 | 42,806 |
| 2022-05-11 | $2.08 | $2.08 | $1.97 | $2.01 | $2.01 | 71,047 |
| 2022-05-10 | $2.01 | $2.14 | $1.84 | $2.06 | $2.06 | 66,552 |
| 2022-05-09 | $2.17 | $2.21 | $1.96 | $1.96 | $1.96 | 109,739 |
| 2022-05-06 | $2.28 | $2.28 | $2.11 | $2.16 | $2.16 | 62,053 |
| 2022-05-05 | $2.30 | $2.35 | $2.26 | $2.30 | $2.30 | 24,861 |
| 2022-05-04 | $2.38 | $2.43 | $2.10 | $2.34 | $2.34 | 91,449 |
| 2022-05-03 | $2.34 | $2.39 | $2.22 | $2.37 | $2.37 | 183,707 |
| 2022-05-02 | $2.28 | $2.31 | $2.03 | $2.21 | $2.21 | 81,532 |
| 2022-04-29 | $2.24 | $2.39 | $2.21 | $2.22 | $2.22 | 53,106 |
| 2022-04-28 | $2.38 | $2.38 | $2.11 | $2.25 | $2.25 | 275,432 |
| 2022-04-27 | $2.27 | $2.45 | $2.27 | $2.34 | $2.34 | 54,967 |
| 2022-04-26 | $2.48 | $2.50 | $2.38 | $2.43 | $2.43 | 113,875 |
| 2022-04-25 | $2.50 | $2.53 | $2.43 | $2.48 | $2.48 | 27,705 |
| 2022-04-22 | $2.48 | $2.51 | $2.41 | $2.46 | $2.46 | 47,875 |
| 2022-04-21 | $2.62 | $2.62 | $2.46 | $2.49 | $2.49 | 51,426 |
| 2022-04-20 | $2.55 | $2.58 | $2.48 | $2.57 | $2.57 | 74,208 |
| 2022-04-19 | $2.45 | $2.59 | $2.40 | $2.57 | $2.57 | 102,696 |
| 2022-04-18 | $2.40 | $2.48 | $2.28 | $2.43 | $2.43 | 138,016 |
| 2022-04-14 | $2.51 | $2.54 | $2.34 | $2.37 | $2.37 | 148,455 |
| 2022-04-13 | $2.47 | $2.60 | $2.42 | $2.57 | $2.57 | 167,789 |
| 2022-04-12 | $2.79 | $2.82 | $2.40 | $2.50 | $2.50 | 992,514 |
| 2022-04-11 | $2.81 | $2.89 | $2.72 | $2.79 | $2.79 | 413,809 |
| 2022-04-08 | $2.91 | $2.96 | $2.77 | $2.84 | $2.84 | 361,802 |
| 2022-04-07 | $3.05 | $3.05 | $2.85 | $2.95 | $2.95 | 232,397 |
| 2022-04-06 | $2.82 | $3.07 | $2.73 | $3.02 | $3.02 | 631,174 |
| 2022-04-05 | $3.09 | $3.09 | $2.81 | $2.81 | $2.81 | 301,337 |
| 2022-04-04 | $2.95 | $3.11 | $2.93 | $3.04 | $3.04 | 137,810 |
| 2022-04-01 | $2.99 | $2.99 | $2.85 | $2.98 | $2.98 | 102,427 |
| 2022-03-31 | $3.21 | $3.28 | $2.90 | $2.94 | $2.94 | 233,819 |
| 2022-03-30 | $3.02 | $3.24 | $2.94 | $3.20 | $3.20 | 300,049 |
| 2022-03-29 | $2.96 | $3.13 | $2.96 | $3.07 | $3.07 | 61,940 |
| 2022-03-28 | $3.26 | $3.26 | $2.85 | $2.97 | $2.97 | 111,603 |
| 2022-03-25 | $3.07 | $3.16 | $2.96 | $3.15 | $3.15 | 103,634 |
| 2022-03-24 | $3.04 | $3.20 | $2.90 | $3.10 | $3.10 | 43,300 |
| 2022-03-23 | $3.15 | $3.15 | $3.04 | $3.11 | $3.11 | 65,074 |
| 2022-03-22 | $3.11 | $3.23 | $3.05 | $3.21 | $3.21 | 30,239 |
| 2022-03-21 | $2.89 | $3.35 | $2.89 | $3.16 | $3.16 | 37,497 |
| 2022-03-18 | $3.08 | $3.32 | $2.88 | $3.32 | $3.32 | 131,779 |
| 2022-03-17 | $2.99 | $3.15 | $2.85 | $3.14 | $3.14 | 30,607 |
| 2022-03-16 | $2.98 | $3.00 | $2.88 | $3.00 | $3.00 | 23,579 |
| 2022-03-15 | $2.80 | $2.98 | $2.80 | $2.98 | $2.98 | 7,786 |
| 2022-03-14 | $2.84 | $3.04 | $2.77 | $2.82 | $2.82 | 204,633 |
| 2022-03-11 | $2.97 | $3.07 | $2.80 | $2.85 | $2.85 | 24,552 |
| 2022-03-10 | $3.07 | $3.07 | $2.85 | $2.92 | $2.92 | 12,325 |
| 2022-03-09 | $2.90 | $3.00 | $2.85 | $2.92 | $2.92 | 31,361 |
| 2022-03-08 | $2.84 | $2.99 | $2.81 | $2.86 | $2.86 | 7,326 |
| 2022-03-07 | $3.00 | $3.00 | $2.73 | $2.84 | $2.84 | 47,586 |
| 2022-03-04 | $3.16 | $3.16 | $2.70 | $2.80 | $2.80 | 136,337 |
| 2022-03-03 | $3.30 | $3.30 | $3.06 | $3.10 | $3.10 | 15,582 |
| 2022-03-02 | $3.28 | $3.28 | $3.08 | $3.23 | $3.23 | 30,057 |
| 2022-03-01 | $3.28 | $3.45 | $3.07 | $3.07 | $3.07 | 23,534 |
| 2022-02-28 | $3.32 | $3.47 | $3.25 | $3.31 | $3.31 | 7,415 |
| 2022-02-25 | $3.29 | $3.38 | $3.29 | $3.33 | $3.33 | 5,952 |
| 2022-02-24 | $3.15 | $3.36 | $3.06 | $3.31 | $3.31 | 23,379 |
| 2022-02-23 | $3.49 | $3.49 | $3.32 | $3.32 | $3.32 | 7,383 |
| 2022-02-22 | $3.43 | $3.60 | $3.43 | $3.50 | $3.50 | 16,947 |
| 2022-02-18 | $3.44 | $3.59 | $3.42 | $3.52 | $3.52 | 20,063 |
| 2022-02-17 | $3.53 | $3.59 | $3.49 | $3.49 | $3.49 | 17,122 |
| 2022-02-16 | $3.66 | $3.66 | $3.31 | $3.54 | $3.54 | 63,413 |
| 2022-02-15 | $3.53 | $3.53 | $3.37 | $3.46 | $3.46 | 20,889 |
| 2022-02-14 | $3.46 | $3.55 | $3.31 | $3.40 | $3.40 | 21,682 |
| 2022-02-11 | $3.58 | $3.79 | $3.48 | $3.50 | $3.50 | 18,642 |
| 2022-02-10 | $3.62 | $3.83 | $3.50 | $3.60 | $3.60 | 29,068 |
| 2022-02-09 | $3.89 | $3.89 | $3.45 | $3.76 | $3.76 | 12,132 |
| 2022-02-08 | $3.51 | $3.70 | $3.51 | $3.52 | $3.52 | 12,205 |
| 2022-02-07 | $3.69 | $3.69 | $3.45 | $3.60 | $3.60 | 75,237 |
| 2022-02-04 | $3.42 | $3.64 | $3.42 | $3.59 | $3.59 | 33,962 |
| 2022-02-03 | $3.60 | $3.80 | $3.45 | $3.45 | $3.45 | 59,385 |
| 2022-02-02 | $3.72 | $3.86 | $3.50 | $3.62 | $3.62 | 178,040 |
| 2022-02-01 | $3.96 | $4.05 | $3.72 | $3.89 | $3.89 | 21,669 |
| 2022-01-31 | $3.63 | $3.90 | $3.61 | $3.80 | $3.80 | 15,027 |
| 2022-01-28 | $3.62 | $3.79 | $3.50 | $3.63 | $3.63 | 25,879 |
| 2022-01-27 | $3.86 | $3.86 | $3.43 | $3.55 | $3.55 | 116,727 |
| 2022-01-26 | $3.93 | $4.01 | $3.73 | $3.83 | $3.83 | 24,376 |
| 2022-01-25 | $3.66 | $3.87 | $3.64 | $3.81 | $3.81 | 21,516 |
| 2022-01-24 | $3.88 | $3.91 | $3.55 | $3.80 | $3.80 | 80,158 |
| 2022-01-21 | $4.00 | $4.32 | $3.96 | $4.03 | $4.03 | 88,966 |
| 2022-01-20 | $4.23 | $4.44 | $4.00 | $4.02 | $4.02 | 91,533 |
| 2022-01-19 | $4.10 | $4.45 | $4.05 | $4.23 | $4.23 | 49,336 |
| 2022-01-18 | $4.01 | $4.16 | $4.01 | $4.09 | $4.09 | 60,287 |
| 2022-01-14 | $4.02 | $4.15 | $4.02 | $4.07 | $4.07 | 17,799 |
| 2022-01-13 | $4.34 | $4.37 | $4.05 | $4.05 | $4.05 | 25,249 |
| 2022-01-12 | $4.62 | $4.62 | $4.28 | $4.31 | $4.31 | 27,389 |
| 2022-01-11 | $4.32 | $4.63 | $4.19 | $4.51 | $4.51 | 48,314 |
| 2022-01-10 | $4.22 | $4.42 | $4.09 | $4.32 | $4.32 | 68,998 |
| 2022-01-07 | $4.45 | $4.51 | $4.20 | $4.26 | $4.26 | 62,087 |
| 2022-01-06 | $4.56 | $4.74 | $4.33 | $4.42 | $4.42 | 67,807 |
| 2022-01-05 | $5.10 | $5.29 | $4.50 | $4.52 | $4.52 | 101,891 |
| 2022-01-04 | $5.27 | $5.35 | $4.98 | $5.17 | $5.17 | 53,442 |
| 2022-01-03 | $5.02 | $5.32 | $5.00 | $5.23 | $5.23 | 43,203 |
| 2021-12-31 | $5.19 | $5.33 | $5.00 | $5.01 | $5.01 | 41,023 |
| 2021-12-30 | $5.11 | $5.38 | $5.08 | $5.13 | $5.13 | 51,235 |
| 2021-12-29 | $5.23 | $5.31 | $5.02 | $5.09 | $5.09 | 41,062 |
| 2021-12-28 | $5.42 | $5.49 | $5.03 | $5.22 | $5.22 | 82,474 |
| 2021-12-27 | $5.56 | $5.59 | $5.20 | $5.30 | $5.30 | 53,544 |
| 2021-12-23 | $5.11 | $5.65 | $5.00 | $5.57 | $5.57 | 103,875 |
| 2021-12-22 | $5.03 | $5.29 | $4.97 | $5.06 | $5.06 | 118,708 |
| 2021-12-21 | $4.75 | $5.17 | $4.64 | $4.97 | $4.97 | 113,311 |
| 2021-12-20 | $4.49 | $4.86 | $4.47 | $4.66 | $4.66 | 124,934 |
| 2021-12-17 | $4.15 | $4.65 | $4.14 | $4.58 | $4.58 | 441,842 |
| 2021-12-16 | $4.52 | $4.59 | $4.17 | $4.22 | $4.22 | 122,773 |
| 2021-12-15 | $4.39 | $4.55 | $4.12 | $4.46 | $4.46 | 168,841 |
| 2021-12-14 | $4.68 | $4.71 | $4.35 | $4.45 | $4.45 | 99,178 |
| 2021-12-13 | $4.88 | $5.04 | $4.61 | $4.69 | $4.69 | 97,336 |
| 2021-12-10 | $4.99 | $5.33 | $4.92 | $4.96 | $4.96 | 92,011 |
| 2021-12-09 | $5.24 | $5.56 | $4.93 | $4.97 | $4.97 | 206,980 |
| 2021-12-08 | $5.09 | $5.44 | $4.93 | $5.32 | $5.32 | 179,214 |
| 2021-12-07 | $4.84 | $5.15 | $4.84 | $5.03 | $5.03 | 117,044 |
| 2021-12-06 | $4.68 | $4.95 | $4.51 | $4.80 | $4.80 | 74,852 |
| 2021-12-03 | $4.95 | $5.01 | $4.44 | $4.63 | $4.63 | 123,325 |
| 2021-12-02 | $4.86 | $5.06 | $4.75 | $4.89 | $4.89 | 120,046 |
| 2021-12-01 | $5.18 | $5.29 | $4.87 | $4.91 | $4.91 | 67,238 |
| 2021-11-30 | $4.89 | $5.13 | $4.74 | $5.10 | $5.10 | 121,109 |
| 2021-11-29 | $4.95 | $5.07 | $4.72 | $4.94 | $4.94 | 81,618 |
| 2021-11-26 | $5.07 | $5.18 | $4.83 | $4.84 | $4.84 | 63,142 |
| 2021-11-24 | $5.14 | $5.33 | $4.94 | $5.19 | $5.19 | 112,500 |
| 2021-11-23 | $4.86 | $5.14 | $4.57 | $5.09 | $5.09 | 321,449 |
| 2021-11-22 | $5.01 | $5.08 | $4.66 | $4.83 | $4.83 | 140,661 |
| 2021-11-19 | $5.34 | $5.40 | $4.90 | $4.96 | $4.96 | 247,794 |
| 2021-11-18 | $5.59 | $5.68 | $5.30 | $5.33 | $5.33 | 254,263 |
| 2021-11-17 | $5.59 | $5.60 | $5.42 | $5.60 | $5.60 | 271,170 |
| 2021-11-16 | $5.65 | $5.73 | $5.51 | $5.55 | $5.55 | 159,745 |
| 2021-11-15 | $6.19 | $6.20 | $5.63 | $5.70 | $5.70 | 337,119 |
| 2021-11-12 | $6.48 | $6.56 | $5.91 | $6.18 | $6.18 | 403,298 |
| 2021-11-11 | $6.76 | $6.76 | $6.45 | $6.51 | $6.51 | 96,260 |
| 2021-11-10 | $6.65 | $6.88 | $6.47 | $6.68 | $6.68 | 160,252 |
| 2021-11-09 | $7.02 | $7.23 | $6.51 | $6.62 | $6.62 | 231,250 |
| 2021-11-08 | $6.82 | $6.98 | $6.70 | $6.86 | $6.86 | 140,520 |
| 2021-11-05 | $7.40 | $7.49 | $6.56 | $6.86 | $6.86 | 184,503 |
| 2021-11-04 | $7.12 | $7.67 | $6.95 | $7.31 | $7.31 | 235,386 |
| 2021-11-03 | $7.07 | $7.27 | $6.88 | $7.18 | $7.18 | 156,010 |
| 2021-11-02 | $6.71 | $7.16 | $6.44 | $7.06 | $7.06 | 235,153 |
| 2021-11-01 | $6.25 | $6.76 | $6.14 | $6.71 | $6.71 | 363,716 |
| 2021-10-29 | $6.25 | $6.33 | $6.00 | $6.14 | $6.14 | 269,188 |
| 2021-10-28 | $6.22 | $6.45 | $6.10 | $6.25 | $6.25 | 267,664 |
| 2021-10-27 | $6.50 | $6.72 | $6.05 | $6.10 | $6.10 | 175,911 |
| 2021-10-26 | $6.71 | $6.83 | $6.44 | $6.56 | $6.56 | 480,972 |
| 2021-10-25 | $6.70 | $6.96 | $6.54 | $6.73 | $6.73 | 247,511 |
| 2021-10-22 | $7.23 | $7.23 | $6.23 | $6.69 | $6.69 | 538,701 |
| 2021-10-21 | $7.17 | $7.40 | $7.05 | $7.32 | $7.32 | 84,483 |
| 2021-10-20 | $7.10 | $7.53 | $6.93 | $7.24 | $7.24 | 308,494 |
| 2021-10-19 | $7.07 | $7.25 | $6.85 | $7.10 | $7.10 | 210,848 |
| 2021-10-18 | $7.42 | $7.61 | $6.81 | $7.07 | $7.07 | 394,749 |
| 2021-10-15 | $7.75 | $8.09 | $7.51 | $7.61 | $7.61 | 168,194 |
| 2021-10-14 | $8.26 | $8.34 | $7.58 | $7.77 | $7.77 | 299,971 |
| 2021-10-13 | $8.77 | $8.81 | $8.02 | $8.10 | $8.10 | 303,258 |
| 2021-10-12 | $8.26 | $9.00 | $8.20 | $8.86 | $8.86 | 497,943 |
| 2021-10-11 | $7.92 | $8.55 | $7.67 | $8.28 | $8.28 | 568,770 |
| 2021-10-08 | $8.02 | $8.04 | $7.60 | $7.94 | $7.94 | 207,713 |
| 2021-10-07 | $8.08 | $8.12 | $7.57 | $7.99 | $7.99 | 241,631 |
| 2021-10-06 | $7.37 | $8.39 | $6.80 | $7.88 | $7.88 | 352,819 |
| 2021-10-05 | $7.33 | $7.76 | $6.89 | $7.55 | $7.55 | 433,528 |
| 2021-10-04 | $7.80 | $7.99 | $7.15 | $7.35 | $7.35 | 220,380 |
| 2021-10-01 | $7.74 | $8.36 | $7.01 | $7.79 | $7.79 | 527,455 |
| 2021-09-30 | $6.63 | $8.57 | $6.63 | $7.79 | $7.79 | 1,425,394 |
| 2021-09-29 | $7.05 | $7.29 | $6.50 | $6.60 | $6.60 | 140,297 |
| 2021-09-28 | $7.40 | $7.61 | $6.77 | $6.95 | $6.95 | 486,399 |
| 2021-09-27 | $7.16 | $7.80 | $6.95 | $7.36 | $7.36 | 579,722 |
| 2021-09-24 | $5.90 | $7.99 | $5.90 | $6.95 | $6.95 | 1,265,722 |
| 2021-09-23 | $5.82 | $6.04 | $5.82 | $5.95 | $5.95 | 25,385 |
| 2021-09-22 | $5.94 | $6.08 | $5.77 | $5.85 | $5.85 | 17,702 |
| 2021-09-21 | $5.94 | $6.14 | $5.70 | $5.95 | $5.95 | 68,443 |
| 2021-09-20 | $5.75 | $6.00 | $5.72 | $5.87 | $5.87 | 110,854 |
| 2021-09-17 | $5.81 | $5.90 | $5.65 | $5.83 | $5.83 | 24,553 |
| 2021-09-16 | $5.78 | $5.90 | $5.78 | $5.84 | $5.84 | 68,638 |
| 2021-09-15 | $5.84 | $5.89 | $5.45 | $5.81 | $5.81 | 118,616 |
| 2021-09-14 | $5.85 | $6.00 | $5.81 | $5.84 | $5.84 | 36,121 |
| 2021-09-13 | $6.16 | $6.16 | $5.70 | $5.87 | $5.87 | 83,905 |
| 2021-09-10 | $6.20 | $6.50 | $6.06 | $6.16 | $6.16 | 43,092 |
| 2021-09-09 | $6.12 | $6.23 | $6.10 | $6.17 | $6.17 | 18,194 |
| 2021-09-08 | $6.48 | $6.84 | $6.06 | $6.11 | $6.11 | 77,928 |
| 2021-09-07 | $6.48 | $6.75 | $6.37 | $6.51 | $6.51 | 80,476 |
| 2021-09-03 | $6.66 | $6.99 | $6.41 | $6.46 | $6.46 | 69,118 |
| 2021-09-02 | $6.80 | $6.86 | $6.54 | $6.65 | $6.65 | 63,529 |
| 2021-09-01 | $6.80 | $7.02 | $6.70 | $6.81 | $6.81 | 61,242 |
| 2021-08-31 | $6.48 | $6.78 | $6.41 | $6.78 | $6.78 | 65,640 |
| 2021-08-30 | $6.49 | $6.60 | $6.36 | $6.49 | $6.49 | 43,570 |
| 2021-08-27 | $6.40 | $6.60 | $6.25 | $6.50 | $6.50 | 69,080 |
| 2021-08-26 | $6.44 | $6.63 | $6.36 | $6.38 | $6.38 | 62,938 |
| 2021-08-25 | $6.60 | $6.67 | $6.31 | $6.51 | $6.51 | 158,392 |
| 2021-08-24 | $6.46 | $6.70 | $6.25 | $6.25 | $6.25 | 42,309 |
| 2021-08-23 | $6.23 | $6.70 | $6.23 | $6.49 | $6.49 | 59,658 |
| 2021-08-20 | $6.11 | $6.39 | $6.02 | $6.20 | $6.20 | 52,569 |
| 2021-08-19 | $6.55 | $6.55 | $6.00 | $6.11 | $6.11 | 96,793 |
| 2021-08-18 | $6.59 | $6.59 | $6.13 | $6.58 | $6.58 | 104,050 |
| 2021-08-17 | $6.24 | $6.58 | $6.02 | $6.32 | $6.32 | 65,294 |
| 2021-08-16 | $6.40 | $6.64 | $6.00 | $6.32 | $6.32 | 96,509 |
| 2021-08-13 | $6.40 | $6.71 | $6.21 | $6.45 | $6.45 | 88,285 |
| 2021-08-12 | $6.50 | $7.20 | $5.51 | $6.39 | $6.39 | 646,086 |
| 2021-08-11 | $8.00 | $11.40 | $6.15 | $6.60 | $6.60 | 3,864,057 |
| 2021-08-10 | $6.25 | $7.64 | $6.05 | $7.56 | $7.56 | 241,275 |
| 2021-08-09 | $6.23 | $6.23 | $6.01 | $6.19 | $6.19 | 16,223 |
| 2021-08-06 | $6.11 | $6.24 | $6.08 | $6.22 | $6.22 | 8,842 |
| 2021-08-05 | $6.19 | $6.20 | $6.03 | $6.05 | $6.05 | 18,225 |
| 2021-08-04 | $5.98 | $6.22 | $5.95 | $6.19 | $6.19 | 17,025 |
| 2021-08-03 | $6.01 | $6.07 | $5.95 | $5.98 | $5.98 | 11,038 |
| 2021-08-02 | $5.99 | $6.38 | $5.90 | $6.08 | $6.08 | 41,153 |
| 2021-07-30 | $6.13 | $6.13 | $5.76 | $5.83 | $5.83 | 30,891 |
| 2021-07-29 | $6.01 | $6.19 | $5.91 | $5.91 | $5.91 | 20,268 |
| 2021-07-28 | $5.95 | $6.11 | $5.95 | $6.05 | $6.05 | 6,360 |
| 2021-07-27 | $6.16 | $6.19 | $5.91 | $6.01 | $6.01 | 28,923 |
| 2021-07-26 | $6.48 | $6.48 | $6.08 | $6.23 | $6.23 | 30,097 |
| 2021-07-23 | $6.50 | $6.56 | $6.38 | $6.42 | $6.42 | 28,967 |
| 2021-07-22 | $6.55 | $6.62 | $6.48 | $6.54 | $6.54 | 25,420 |
| 2021-07-21 | $6.67 | $6.68 | $6.50 | $6.51 | $6.51 | 43,321 |
| 2021-07-20 | $6.40 | $6.66 | $6.40 | $6.58 | $6.58 | 154,451 |
| 2021-07-19 | $6.50 | $6.73 | $6.41 | $6.41 | $6.41 | 174,757 |
| 2021-07-16 | $7.00 | $7.00 | $6.59 | $6.69 | $6.69 | 104,225 |
| 2021-07-15 | $6.62 | $6.93 | $6.38 | $6.80 | $6.80 | 481,006 |
| 2021-07-14 | $6.97 | $6.98 | $6.68 | $6.69 | $6.69 | 47,147 |
| 2021-07-13 | $7.18 | $7.25 | $6.97 | $6.97 | $6.97 | 47,056 |
| 2021-07-12 | $7.29 | $7.30 | $7.11 | $7.18 | $7.18 | 58,155 |
| 2021-07-09 | $7.60 | $7.77 | $7.11 | $7.11 | $7.11 | 77,341 |
| 2021-07-08 | $7.79 | $8.08 | $7.59 | $7.59 | $7.59 | 49,422 |
| 2021-07-07 | $8.51 | $9.00 | $7.71 | $7.71 | $7.71 | 53,996 |
| 2021-07-06 | $10.00 | $10.54 | $8.50 | $8.50 | $8.50 | 45,018 |
| 2021-07-02 | $9.94 | $10.40 | $9.70 | $9.70 | $9.70 | 38,124 |
| 2021-07-01 | $9.96 | $10.25 | $9.83 | $9.93 | $9.93 | 18,900 |
| 2021-06-30 | $9.95 | $10.95 | $9.79 | $9.79 | $9.79 | 53,902 |
| 2021-06-29 | $10.35 | $10.85 | $9.92 | $9.92 | $9.92 | 13,821 |
| 2021-06-28 | $11.29 | $11.29 | $10.27 | $10.27 | $10.27 | 21,470 |
| 2021-06-25 | $11.00 | $11.40 | $10.81 | $10.93 | $10.93 | 28,985 |
| 2021-06-24 | $11.42 | $11.67 | $11.00 | $11.00 | $11.00 | 23,577 |
| 2021-06-23 | $11.46 | $11.68 | $11.42 | $11.42 | $11.42 | 17,645 |
| 2021-06-22 | $11.80 | $11.80 | $11.50 | $11.57 | $11.57 | 3,818 |
| 2021-06-21 | $11.51 | $12.50 | $11.51 | $11.73 | $11.73 | 1,030 |
| 2021-06-18 | $11.93 | $11.93 | $11.53 | $11.54 | $11.54 | 6,479 |
| 2021-06-17 | $11.83 | $12.41 | $11.70 | $11.70 | $11.70 | 5,901 |
| 2021-06-16 | $11.42 | $12.58 | $11.42 | $11.92 | $11.92 | 26,363 |
| 2021-06-15 | $12.00 | $12.75 | $11.42 | $11.42 | $11.42 | 27,680 |
| 2021-06-14 | $12.75 | $12.75 | $12.01 | $12.01 | $12.01 | 130,262 |
| 2021-06-11 | $12.70 | $12.75 | $12.61 | $12.61 | $12.61 | 12,869 |
| 2021-06-10 | $12.70 | $12.75 | $12.63 | $12.69 | $12.69 | 6,374 |
| 2021-06-09 | $12.78 | $12.78 | $12.61 | $12.75 | $12.75 | 18,950 |
| 2021-06-08 | $12.84 | $12.84 | $12.60 | $12.73 | $12.73 | 1,696 |
| 2021-06-07 | $12.65 | $12.86 | $12.60 | $12.85 | $12.85 | 4,601 |
| 2021-06-04 | $12.80 | $12.80 | $12.61 | $12.61 | $12.61 | 6,966 |
| 2021-06-03 | $12.61 | $12.94 | $12.61 | $12.68 | $12.68 | 14,115 |
| 2021-06-02 | $12.61 | $12.98 | $12.61 | $12.66 | $12.66 | 3,589 |
| 2021-06-01 | $12.70 | $12.97 | $12.64 | $12.93 | $12.93 | 5,842 |
| 2021-05-28 | $12.90 | $12.90 | $12.63 | $12.63 | $12.63 | 3,705 |
| 2021-05-27 | $12.83 | $13.00 | $12.60 | $12.60 | $12.60 | 6,152 |
| 2021-05-26 | $13.63 | $13.63 | $12.81 | $12.81 | $12.81 | 7,251 |
| 2021-05-25 | $13.09 | $13.30 | $13.00 | $13.00 | $13.00 | 3,087 |
| 2021-05-24 | $13.24 | $14.09 | $13.00 | $13.00 | $13.00 | 14,381 |
| 2021-05-21 | $12.82 | $13.68 | $12.82 | $13.51 | $13.51 | 2,548 |
| 2021-05-20 | $13.00 | $13.57 | $12.80 | $12.88 | $12.88 | 14,084 |
| 2021-05-19 | $12.82 | $14.39 | $12.68 | $13.03 | $13.03 | 12,832 |
| 2021-05-18 | $13.44 | $14.39 | $12.63 | $12.80 | $12.80 | 36,375 |
| 2021-05-17 | $12.77 | $13.98 | $12.77 | $13.45 | $13.45 | 13,848 |
| 2021-05-14 | $12.92 | $13.35 | $12.63 | $13.03 | $13.03 | 5,816 |
| 2021-05-13 | $13.55 | $14.00 | $12.51 | $12.61 | $12.61 | 14,088 |
| 2021-05-12 | $13.80 | $14.49 | $13.01 | $13.01 | $13.01 | 8,510 |
| 2021-05-11 | $13.05 | $14.09 | $13.02 | $13.70 | $13.70 | 15,819 |
| 2021-05-10 | $13.85 | $14.46 | $13.40 | $13.40 | $13.40 | 4,020 |
| 2021-05-07 | $14.76 | $16.00 | $13.62 | $14.17 | $14.17 | 16,126 |
| 2021-05-06 | $15.80 | $15.89 | $14.29 | $14.29 | $14.29 | 18,696 |
| 2021-05-05 | $15.25 | $16.30 | $15.25 | $15.89 | $15.89 | 13,468 |
| 2021-05-04 | $15.23 | $15.72 | $15.23 | $15.40 | $15.40 | 17,986 |
| 2021-05-03 | $15.91 | $16.53 | $15.37 | $15.53 | $15.53 | 9,684 |
| 2021-04-30 | $15.88 | $16.35 | $15.29 | $15.55 | $15.55 | 10,875 |
| 2021-04-29 | $16.10 | $16.33 | $15.90 | $16.02 | $16.02 | 75,131 |
| 2021-04-28 | $17.06 | $17.06 | $15.80 | $16.32 | $16.32 | 119,374 |
| 2021-04-27 | $16.70 | $17.05 | $16.27 | $16.96 | $16.96 | 111,321 |
| 2021-04-26 | $16.71 | $16.84 | $16.05 | $16.75 | $16.75 | 126,703 |
| 2021-04-23 | $16.13 | $16.74 | $15.00 | $16.60 | $16.60 | 74,534 |
| 2021-04-22 | $16.04 | $16.39 | $15.48 | $16.07 | $16.07 | 63,909 |
| 2021-04-21 | $15.85 | $16.34 | $15.70 | $16.00 | $16.00 | 94,481 |
| 2021-04-20 | $15.34 | $16.14 | $15.16 | $15.76 | $15.76 | 46,690 |
| 2021-04-19 | $15.05 | $15.65 | $14.98 | $15.51 | $15.51 | 74,086 |
| 2021-04-16 | $14.60 | $15.15 | $14.15 | $15.15 | $15.15 | 37,429 |
| 2021-04-15 | $13.60 | $14.66 | $13.27 | $14.60 | $14.60 | 121,763 |
| 2021-04-14 | $12.96 | $13.73 | $12.92 | $13.73 | $13.73 | 56,978 |
| 2021-04-13 | $12.89 | $13.32 | $12.79 | $12.97 | $12.97 | 71,348 |
| 2021-04-12 | $13.99 | $14.28 | $12.63 | $13.05 | $13.05 | 103,160 |
| 2021-04-09 | $14.28 | $15.11 | $13.72 | $13.78 | $13.78 | 207,201 |
| 2021-04-08 | $15.55 | $16.05 | $14.47 | $14.51 | $14.51 | 202,376 |
| 2021-04-07 | $17.51 | $17.79 | $15.55 | $15.61 | $15.61 | 173,289 |
| 2021-04-06 | $14.87 | $17.99 | $14.73 | $17.86 | $17.86 | 447,306 |
| 2021-04-05 | $15.63 | $15.95 | $14.73 | $14.92 | $14.92 | 169,213 |
| 2021-04-01 | $16.30 | $17.34 | $15.06 | $16.00 | $16.00 | 506,528 |
| 2021-03-31 | $18.00 | $18.95 | $16.06 | $16.55 | $16.55 | 2,110,841 |
Achilles Therapeutics Plc (ACHL) News Headlines
Recent Achilles Therapeutics Plc (ACHL) News
Similar Companies to Achilles Therapeutics Plc (ACHL) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |