Atlas Crest Investment Corp II - Warrants (01/01/9999) (ACII-WS) Exchange: NYSE
Data as of Oct. 8, 2025
$0.04 ($0.00) 2.24%
Atlas Crest Investment Corp II - Warrants (01/01/9999) - Daily Information
Click for more stock information on Atlas Crest Investment Corp II - Warrants (01/01/9999).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $0.04 |
| Previous Close | $0.04 |
| High | $0.06 |
| Low | $0.04 |
| Adjusted Open | $0.04 |
| Previous Adjusted Close | $0.04 |
| Adjusted High | $0.06 |
| Adjusted Low | $0.04 |
Invest in Atlas Crest Investment Corp II - Warrants (01/01/9999) (ACII-WS)
Historical Stock Data for Atlas Crest Investment Corp II - Warrants (01/01/9999) (ACII-WS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 356,440 |
| 2022-09-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 25,201 |
| 2022-09-28 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-09-27 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 107,215 |
| 2022-09-26 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 147,356 |
| 2022-09-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2022-09-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5,450 |
| 2022-09-21 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2022-09-20 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2022-09-19 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 560 |
| 2022-09-16 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2022-09-15 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 4,203 |
| 2022-09-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 668 |
| 2022-09-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 41,305 |
| 2022-09-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 15 |
| 2022-09-09 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 52,945 |
| 2022-09-08 | $0.08 | $0.14 | $0.08 | $0.08 | $0.08 | 180,120 |
| 2022-09-07 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 8,625 |
| 2022-09-06 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10 |
| 2022-09-02 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2022-09-01 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2022-08-31 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 253 |
| 2022-08-30 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,700 |
| 2022-08-29 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,875 |
| 2022-08-26 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2022-08-25 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 7,925 |
| 2022-08-24 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 3,000 |
| 2022-08-23 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 150 |
| 2022-08-22 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2022-08-19 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 225 |
| 2022-08-18 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 120,300 |
| 2022-08-17 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 92,455 |
| 2022-08-16 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 15,051 |
| 2022-08-15 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2022-08-12 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 40,239 |
| 2022-08-11 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 47,651 |
| 2022-08-10 | $0.13 | $0.13 | $0.08 | $0.09 | $0.09 | 29,300 |
| 2022-08-09 | $0.10 | $0.12 | $0.08 | $0.12 | $0.12 | 28,376 |
| 2022-08-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 250 |
| 2022-08-05 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 3,669 |
| 2022-08-04 | $0.10 | $0.13 | $0.10 | $0.11 | $0.11 | 15,724 |
| 2022-08-03 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2,200 |
| 2022-08-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-08-01 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-07-29 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 5 |
| 2022-07-28 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 45 |
| 2022-07-27 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 305 |
| 2022-07-26 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 12,505 |
| 2022-07-25 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 80 |
| 2022-07-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2022-07-21 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 5 |
| 2022-07-20 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2022-07-19 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 101 |
| 2022-07-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 146 |
| 2022-07-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2022-07-14 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2022-07-13 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2022-07-12 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 10,000 |
| 2022-07-11 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2022-07-08 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 21,676 |
| 2022-07-07 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2022-07-06 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 9 |
| 2022-07-05 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 31,310 |
| 2022-07-01 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 3,298 |
| 2022-06-30 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 47,641 |
| 2022-06-29 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-06-28 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-06-27 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-06-24 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 14,081 |
| 2022-06-23 | $0.13 | $0.14 | $0.11 | $0.13 | $0.13 | 74,100 |
| 2022-06-22 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 22,166 |
| 2022-06-21 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 2,634 |
| 2022-06-17 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-06-16 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 101 |
| 2022-06-15 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 5 |
| 2022-06-14 | $0.14 | $0.19 | $0.14 | $0.19 | $0.19 | 779 |
| 2022-06-13 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 256,116 |
| 2022-06-10 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-06-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-06-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 16 |
| 2022-06-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-06-06 | $0.14 | $0.20 | $0.14 | $0.20 | $0.20 | 452 |
| 2022-06-03 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 15 |
| 2022-06-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-06-01 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 27 |
| 2022-05-31 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-05-27 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 11,734 |
| 2022-05-26 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 10,299 |
| 2022-05-25 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 701 |
| 2022-05-24 | $0.30 | $0.30 | $0.19 | $0.19 | $0.19 | 4,200 |
| 2022-05-23 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2022-05-20 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 1,600 |
| 2022-05-19 | $0.16 | $0.20 | $0.16 | $0.20 | $0.20 | 82,550 |
| 2022-05-18 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 270 |
| 2022-05-17 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 3,290 |
| 2022-05-16 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-05-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-05-12 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 24,312 |
| 2022-05-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 454 |
| 2022-05-10 | $0.20 | $0.20 | $0.17 | $0.18 | $0.18 | 69,584 |
| 2022-05-09 | $0.23 | $0.23 | $0.17 | $0.17 | $0.17 | 9,910 |
| 2022-05-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-05-05 | $0.30 | $0.33 | $0.30 | $0.30 | $0.30 | 11,653 |
| 2022-05-04 | $0.32 | $0.32 | $0.30 | $0.32 | $0.32 | 3,114 |
| 2022-05-03 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 25,055 |
| 2022-05-02 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 62,255 |
| 2022-04-29 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 95,793 |
| 2022-04-28 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 77,103 |
| 2022-04-27 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 796 |
| 2022-04-26 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 7,797 |
| 2022-04-25 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 58,841 |
| 2022-04-22 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 3,100 |
| 2022-04-21 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 50,301 |
| 2022-04-20 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 52,546 |
| 2022-04-19 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 12,200 |
| 2022-04-18 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 67,301 |
| 2022-04-14 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 202 |
| 2022-04-13 | $0.37 | $0.37 | $0.29 | $0.33 | $0.33 | 141,919 |
| 2022-04-12 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 410 |
| 2022-04-11 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 510 |
| 2022-04-08 | $0.47 | $0.47 | $0.36 | $0.36 | $0.36 | 1,502 |
| 2022-04-07 | $0.39 | $0.39 | $0.33 | $0.33 | $0.33 | 10,620 |
| 2022-04-06 | $0.37 | $0.37 | $0.33 | $0.33 | $0.33 | 1,023 |
| 2022-04-05 | $0.33 | $0.39 | $0.33 | $0.33 | $0.33 | 67,809 |
| 2022-04-04 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-04-01 | $0.33 | $0.40 | $0.33 | $0.40 | $0.40 | 9,692 |
| 2022-03-31 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 13,249 |
| 2022-03-30 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 39,797 |
| 2022-03-29 | $0.39 | $0.39 | $0.35 | $0.35 | $0.35 | 8,267 |
| 2022-03-28 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 18,940 |
| 2022-03-25 | $0.32 | $0.37 | $0.32 | $0.37 | $0.37 | 3,111 |
| 2022-03-24 | $0.40 | $0.40 | $0.34 | $0.35 | $0.35 | 6,780 |
| 2022-03-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-03-22 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 51,991 |
| 2022-03-21 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 19,340 |
| 2022-03-18 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 9,391 |
| 2022-03-17 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 260 |
| 2022-03-16 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 8,536 |
| 2022-03-15 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2022-03-14 | $0.33 | $0.36 | $0.33 | $0.33 | $0.33 | 19,409 |
| 2022-03-11 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 22,609 |
| 2022-03-10 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 1 |
| 2022-03-09 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 187 |
| 2022-03-08 | $0.38 | $0.38 | $0.34 | $0.34 | $0.34 | 3,082 |
| 2022-03-07 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 29,125 |
| 2022-03-04 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,000 |
| 2022-03-03 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 112,777 |
| 2022-03-02 | $0.35 | $0.36 | $0.33 | $0.36 | $0.36 | 395,130 |
| 2022-03-01 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 41,428 |
| 2022-02-28 | $0.37 | $0.37 | $0.33 | $0.34 | $0.34 | 146,391 |
| 2022-02-25 | $0.36 | $0.38 | $0.34 | $0.34 | $0.34 | 167,734 |
| 2022-02-24 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 12,566 |
| 2022-02-23 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 17,126 |
| 2022-02-22 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 3,800 |
| 2022-02-18 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 180 |
| 2022-02-17 | $0.38 | $0.45 | $0.37 | $0.38 | $0.38 | 21,639 |
| 2022-02-16 | $0.41 | $0.52 | $0.36 | $0.39 | $0.39 | 48,496 |
| 2022-02-15 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 2,400 |
| 2022-02-14 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 11,004 |
| 2022-02-11 | $0.42 | $0.42 | $0.38 | $0.39 | $0.39 | 52,958 |
| 2022-02-10 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 4,300 |
| 2022-02-09 | $0.39 | $0.47 | $0.38 | $0.47 | $0.47 | 270,989 |
| 2022-02-08 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 101 |
| 2022-02-07 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2022-02-04 | $0.46 | $0.57 | $0.40 | $0.45 | $0.45 | 75,794 |
| 2022-02-03 | $0.45 | $0.46 | $0.43 | $0.46 | $0.46 | 2,900 |
| 2022-02-02 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 19,754 |
| 2022-02-01 | $0.43 | $0.43 | $0.41 | $0.43 | $0.43 | 8,701 |
| 2022-01-31 | $0.42 | $0.42 | $0.37 | $0.40 | $0.40 | 89,150 |
| 2022-01-28 | $0.38 | $0.45 | $0.38 | $0.43 | $0.43 | 51,806 |
| 2022-01-27 | $0.45 | $0.45 | $0.38 | $0.45 | $0.45 | 93,218 |
| 2022-01-26 | $0.43 | $0.47 | $0.38 | $0.39 | $0.39 | 252,080 |
| 2022-01-25 | $0.46 | $0.46 | $0.42 | $0.45 | $0.45 | 15,266 |
| 2022-01-24 | $0.54 | $0.54 | $0.48 | $0.48 | $0.48 | 4,925 |
| 2022-01-21 | $0.51 | $0.54 | $0.36 | $0.54 | $0.54 | 164,621 |
| 2022-01-20 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 7,048 |
| 2022-01-19 | $0.66 | $0.66 | $0.55 | $0.55 | $0.55 | 76,821 |
| 2022-01-18 | $0.62 | $0.67 | $0.61 | $0.64 | $0.64 | 7,521 |
| 2022-01-14 | $0.62 | $0.67 | $0.62 | $0.66 | $0.66 | 1,200 |
| 2022-01-13 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 10,691 |
| 2022-01-12 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 2,845 |
| 2022-01-11 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 2 |
| 2022-01-10 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2022-01-07 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 200 |
| 2022-01-06 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 8,332 |
| 2022-01-05 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 2,018 |
| 2022-01-04 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2022-01-03 | $0.83 | $0.83 | $0.81 | $0.83 | $0.83 | 2,943 |
| 2021-12-31 | $0.78 | $0.82 | $0.78 | $0.82 | $0.82 | 1,423 |
| 2021-12-30 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 12,500 |
| 2021-12-29 | $0.80 | $0.83 | $0.80 | $0.83 | $0.83 | 3,720 |
| 2021-12-28 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,135 |
| 2021-12-27 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2021-12-23 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 5,071 |
| 2021-12-22 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 1,004 |
| 2021-12-21 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 15,136 |
| 2021-12-20 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 1,816 |
| 2021-12-17 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 671 |
| 2021-12-16 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 10 |
| 2021-12-15 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 96 |
| 2021-12-14 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 5,080 |
| 2021-12-13 | $0.87 | $0.88 | $0.85 | $0.86 | $0.86 | 21,988 |
| 2021-12-10 | $0.89 | $0.89 | $0.87 | $0.89 | $0.89 | 14,635 |
| 2021-12-09 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 3,100 |
| 2021-12-08 | $0.91 | $0.96 | $0.90 | $0.90 | $0.90 | 12,652 |
| 2021-12-07 | $0.97 | $0.97 | $0.91 | $0.91 | $0.91 | 2,389 |
| 2021-12-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 133 |
| 2021-12-03 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1,268 |
| 2021-12-02 | $0.92 | $0.96 | $0.92 | $0.96 | $0.96 | 7,884 |
| 2021-12-01 | $1.06 | $1.08 | $0.91 | $0.91 | $0.91 | 40,038 |
| 2021-11-30 | $1.18 | $1.25 | $1.02 | $1.04 | $1.04 | 168,319 |
| 2021-11-29 | $1.11 | $1.30 | $1.10 | $1.27 | $1.27 | 100,336 |
| 2021-11-26 | $1.00 | $1.32 | $1.00 | $1.27 | $1.27 | 268,089 |
| 2021-11-24 | $1.03 | $1.03 | $0.97 | $1.00 | $1.00 | 5,541 |
| 2021-11-23 | $1.00 | $1.03 | $0.96 | $1.00 | $1.00 | 6,532 |
| 2021-11-22 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,285 |
| 2021-11-19 | $0.96 | $1.01 | $0.96 | $1.00 | $1.00 | 15,275 |
| 2021-11-18 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 10,428 |
| 2021-11-17 | $1.17 | $1.18 | $1.00 | $1.05 | $1.05 | 7,558 |
| 2021-11-16 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 4,953 |
| 2021-11-15 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 812 |
| 2021-11-12 | $0.86 | $0.91 | $0.86 | $0.90 | $0.90 | 6,970 |
| 2021-11-11 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 494 |
| 2021-11-10 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 17,946 |
| 2021-11-09 | $1.00 | $1.05 | $0.99 | $1.00 | $1.00 | 26,618 |
| 2021-11-08 | $0.86 | $1.02 | $0.86 | $1.00 | $1.00 | 78,042 |
| 2021-11-05 | $0.94 | $0.94 | $0.88 | $0.88 | $0.88 | 10,583 |
| 2021-11-04 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 1 |
| 2021-11-03 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 3,420 |
| 2021-11-02 | $0.92 | $0.95 | $0.91 | $0.91 | $0.91 | 9,066 |
| 2021-11-01 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 1,442 |
| 2021-10-29 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 5,228 |
| 2021-10-28 | $0.88 | $0.94 | $0.86 | $0.92 | $0.92 | 21,621 |
| 2021-10-27 | $0.81 | $0.85 | $0.81 | $0.85 | $0.85 | 155,194 |
| 2021-10-26 | $0.84 | $0.84 | $0.80 | $0.80 | $0.80 | 21,374 |
| 2021-10-25 | $0.83 | $0.88 | $0.80 | $0.80 | $0.80 | 85,526 |
| 2021-10-22 | $0.81 | $0.89 | $0.79 | $0.89 | $0.89 | 58,193 |
| 2021-10-21 | $0.80 | $0.80 | $0.78 | $0.80 | $0.80 | 21,997 |
| 2021-10-20 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 14,320 |
| 2021-10-19 | $0.82 | $0.85 | $0.80 | $0.80 | $0.80 | 30,376 |
| 2021-10-18 | $0.84 | $0.84 | $0.82 | $0.84 | $0.84 | 14,330 |
| 2021-10-15 | $0.86 | $0.87 | $0.83 | $0.83 | $0.83 | 9,104 |
| 2021-10-14 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 120 |
| 2021-10-13 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 985 |
| 2021-10-12 | $0.82 | $0.89 | $0.82 | $0.89 | $0.89 | 5,634 |
| 2021-10-11 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 120 |
| 2021-10-08 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2021-10-07 | $0.90 | $0.90 | $0.82 | $0.84 | $0.84 | 2,376 |
| 2021-10-06 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 300 |
| 2021-10-05 | $0.82 | $0.87 | $0.82 | $0.87 | $0.87 | 74,172 |
| 2021-10-04 | $0.78 | $0.95 | $0.78 | $0.90 | $0.90 | 1,040 |
| 2021-10-01 | $0.82 | $0.87 | $0.82 | $0.82 | $0.82 | 16,934 |
| 2021-09-30 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 1,974 |
| 2021-09-29 | $0.80 | $0.84 | $0.80 | $0.84 | $0.84 | 2,221 |
| 2021-09-28 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 604 |
| 2021-09-27 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 146,143 |
| 2021-09-24 | $0.86 | $0.86 | $0.82 | $0.84 | $0.84 | 4,992 |
| 2021-09-23 | $0.86 | $0.88 | $0.85 | $0.88 | $0.88 | 20,964 |
| 2021-09-22 | $0.95 | $0.95 | $0.86 | $0.86 | $0.86 | 4,988 |
| 2021-09-21 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 6,464 |
| 2021-09-20 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2021-09-17 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 2,183 |
| 2021-09-16 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 355 |
| 2021-09-15 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 559 |
| 2021-09-14 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 191 |
| 2021-09-13 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 1,274 |
| 2021-09-10 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 704 |
| 2021-09-09 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 775,639 |
| 2021-09-08 | $0.85 | $0.86 | $0.80 | $0.86 | $0.86 | 16,607 |
| 2021-09-07 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 28,831 |
| 2021-09-03 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 711 |
| 2021-09-02 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 10 |
| 2021-09-01 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,982 |
| 2021-08-31 | $0.91 | $0.91 | $0.85 | $0.91 | $0.91 | 6,717 |
| 2021-08-30 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 1,166 |
| 2021-08-27 | $0.95 | $0.95 | $0.86 | $0.87 | $0.87 | 11,577 |
| 2021-08-26 | $0.97 | $0.97 | $0.90 | $0.92 | $0.92 | 9,258 |
| 2021-08-25 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 3,606 |
| 2021-08-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 8,311 |
| 2021-08-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,956 |
| 2021-08-20 | $1.00 | $1.01 | $0.97 | $1.00 | $1.00 | 22,859 |
| 2021-08-19 | $1.05 | $1.07 | $1.03 | $1.03 | $1.03 | 6,781 |
| 2021-08-18 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 224 |
| 2021-08-17 | $1.05 | $1.11 | $1.05 | $1.10 | $1.10 | 10,641 |
| 2021-08-16 | $1.07 | $1.10 | $1.05 | $1.10 | $1.10 | 11,138 |
| 2021-08-13 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 1,675 |
| 2021-08-12 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 365 |
| 2021-08-11 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 2,939 |
| 2021-08-10 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 2,600 |
| 2021-08-09 | $1.13 | $1.14 | $0.97 | $1.02 | $1.02 | 41,686 |
| 2021-08-06 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 6,428 |
| 2021-08-05 | $1.19 | $1.19 | $1.13 | $1.13 | $1.13 | 3,462 |
| 2021-08-04 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 3,713 |
| 2021-08-03 | $0.99 | $1.09 | $0.99 | $1.09 | $1.09 | 463 |
| 2021-08-02 | $1.12 | $1.13 | $1.06 | $1.10 | $1.10 | 7,643 |
| 2021-07-30 | $1.13 | $1.17 | $1.13 | $1.15 | $1.15 | 7,954 |
| 2021-07-29 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 537 |
| 2021-07-28 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 6,212 |
| 2021-07-27 | $1.27 | $1.27 | $1.23 | $1.23 | $1.23 | 6,160 |
| 2021-07-26 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 91,292 |
| 2021-07-23 | $1.39 | $1.39 | $1.25 | $1.25 | $1.25 | 1,868 |
| 2021-07-22 | $1.24 | $1.24 | $1.16 | $1.23 | $1.23 | 13,866 |
| 2021-07-21 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 28 |
| 2021-07-20 | $1.38 | $1.38 | $1.31 | $1.35 | $1.35 | 5,035 |
| 2021-07-19 | $1.29 | $1.32 | $1.13 | $1.27 | $1.27 | 37,065 |
| 2021-07-16 | $1.36 | $1.37 | $1.35 | $1.35 | $1.35 | 18,631 |
| 2021-07-15 | $1.30 | $1.35 | $1.28 | $1.35 | $1.35 | 1,915 |
| 2021-07-14 | $1.47 | $1.47 | $1.38 | $1.38 | $1.38 | 4,008 |
| 2021-07-13 | $1.40 | $1.40 | $1.33 | $1.39 | $1.39 | 10,698 |
| 2021-07-12 | $1.29 | $1.96 | $1.25 | $1.38 | $1.38 | 62,846 |
| 2021-07-09 | $1.23 | $1.23 | $1.20 | $1.21 | $1.21 | 1,668 |
| 2021-07-08 | $1.10 | $1.21 | $1.10 | $1.21 | $1.21 | 2,695 |
| 2021-07-07 | $1.11 | $1.16 | $1.11 | $1.16 | $1.16 | 2,129 |
| 2021-07-06 | $1.29 | $1.29 | $1.07 | $1.15 | $1.15 | 16,573 |
| 2021-07-02 | $1.11 | $1.24 | $1.10 | $1.24 | $1.24 | 3,526 |
| 2021-07-01 | $1.13 | $1.20 | $1.13 | $1.17 | $1.17 | 78,339 |
| 2021-06-30 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 14,246 |
| 2021-06-29 | $1.16 | $1.19 | $1.13 | $1.13 | $1.13 | 1,963 |
| 2021-06-28 | $1.08 | $1.24 | $1.08 | $1.18 | $1.18 | 15,204 |
| 2021-06-25 | $1.19 | $1.24 | $1.19 | $1.23 | $1.23 | 3,917 |
| 2021-06-24 | $1.15 | $1.19 | $1.15 | $1.19 | $1.19 | 12,453 |
| 2021-06-23 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 896 |
| 2021-06-22 | $1.06 | $1.12 | $1.00 | $1.05 | $1.05 | 19,073 |
| 2021-06-21 | $1.06 | $1.12 | $1.05 | $1.07 | $1.07 | 6,197 |
| 2021-06-18 | $1.15 | $1.15 | $1.08 | $1.08 | $1.08 | 3,150 |
| 2021-06-17 | $1.05 | $1.10 | $1.05 | $1.10 | $1.10 | 17,674 |
| 2021-06-16 | $1.10 | $1.13 | $1.06 | $1.06 | $1.06 | 10,582 |
| 2021-06-15 | $1.18 | $1.20 | $1.10 | $1.10 | $1.10 | 10,305 |
| 2021-06-14 | $1.08 | $1.17 | $1.08 | $1.17 | $1.17 | 4,939 |
| 2021-06-11 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 1,362 |
| 2021-06-10 | $1.00 | $1.08 | $1.00 | $1.08 | $1.08 | 6,694 |
| 2021-06-09 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 3,638 |
| 2021-06-08 | $1.05 | $1.19 | $1.04 | $1.05 | $1.05 | 2,310 |
| 2021-06-07 | $1.00 | $1.07 | $1.00 | $1.05 | $1.05 | 1,233 |
| 2021-06-04 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,415 |
| 2021-06-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 7,466 |
| 2021-06-02 | $1.02 | $1.07 | $1.01 | $1.07 | $1.07 | 6,609 |
| 2021-06-01 | $1.15 | $1.15 | $1.02 | $1.04 | $1.04 | 1,440 |
| 2021-05-28 | $1.04 | $1.08 | $1.04 | $1.04 | $1.04 | 1,157 |
| 2021-05-27 | $0.99 | $1.02 | $0.97 | $1.02 | $1.02 | 38,578 |
| 2021-05-26 | $1.02 | $1.03 | $1.00 | $1.00 | $1.00 | 22,240 |
| 2021-05-25 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 2,581 |
| 2021-05-24 | $1.05 | $1.08 | $0.95 | $1.01 | $1.01 | 33,046 |
| 2021-05-21 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 14,053 |
| 2021-05-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,100 |
| 2021-05-19 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 10,085 |
| 2021-05-18 | $1.01 | $1.06 | $1.00 | $1.01 | $1.01 | 18,180 |
| 2021-05-17 | $0.97 | $1.01 | $0.97 | $1.01 | $1.01 | 16,311 |
| 2021-05-14 | $1.00 | $1.00 | $0.96 | $1.00 | $1.00 | 17,061 |
| 2021-05-13 | $1.00 | $1.04 | $0.95 | $1.00 | $1.00 | 13,523 |
| 2021-05-12 | $1.09 | $1.09 | $0.95 | $1.00 | $1.00 | 82,249 |
| 2021-05-11 | $0.98 | $1.10 | $0.97 | $1.09 | $1.09 | 8,182 |
| 2021-05-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,872 |
| 2021-05-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,666 |
| 2021-05-06 | $1.06 | $1.06 | $0.96 | $1.01 | $1.01 | 9,565 |
| 2021-05-05 | $1.00 | $1.02 | $0.96 | $1.01 | $1.01 | 2,870 |
| 2021-05-04 | $0.91 | $1.10 | $0.91 | $1.10 | $1.10 | 15,097 |
| 2021-05-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 11,747 |
| 2021-04-30 | $1.00 | $1.08 | $0.97 | $1.00 | $1.00 | 33,330 |
| 2021-04-29 | $1.00 | $1.06 | $0.99 | $1.00 | $1.00 | 2,507 |
| 2021-04-28 | $0.98 | $1.09 | $0.97 | $1.04 | $1.04 | 25,209 |
| 2021-04-27 | $1.00 | $1.03 | $0.89 | $1.00 | $1.00 | 80,082 |
| 2021-04-26 | $1.00 | $1.02 | $0.96 | $0.96 | $0.96 | 29,203 |
| 2021-04-23 | $1.02 | $1.02 | $0.93 | $1.02 | $1.02 | 16,662 |
| 2021-04-22 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 16,035 |
| 2021-04-21 | $0.88 | $1.01 | $0.88 | $1.00 | $1.00 | 28,919 |
| 2021-04-20 | $1.00 | $1.01 | $0.95 | $1.00 | $1.00 | 46,420 |
| 2021-04-19 | $1.00 | $1.01 | $0.88 | $0.95 | $0.95 | 115,457 |
| 2021-04-16 | $0.92 | $1.07 | $0.88 | $1.00 | $1.00 | 44,580 |
| 2021-04-15 | $0.99 | $1.10 | $0.94 | $1.09 | $1.09 | 23,812 |
| 2021-04-14 | $1.08 | $1.08 | $0.94 | $1.08 | $1.08 | 31,959 |
| 2021-04-13 | $1.12 | $1.16 | $1.00 | $1.06 | $1.06 | 87,788 |
| 2021-04-12 | $1.14 | $1.15 | $1.10 | $1.14 | $1.14 | 38,666 |
| 2021-04-09 | $1.10 | $1.19 | $1.10 | $1.13 | $1.13 | 27,109 |
| 2021-04-08 | $1.15 | $1.22 | $1.15 | $1.17 | $1.17 | 15,553 |
| 2021-04-07 | $1.14 | $1.25 | $1.07 | $1.21 | $1.21 | 23,736 |
| 2021-04-06 | $0.88 | $1.12 | $0.88 | $1.12 | $1.12 | 25,686 |
| 2021-04-05 | $0.96 | $1.10 | $0.89 | $1.04 | $1.04 | 47,091 |
| 2021-04-01 | $1.09 | $1.13 | $0.98 | $1.00 | $1.00 | 49,829 |
| 2021-03-31 | $0.98 | $1.00 | $0.85 | $0.85 | $0.85 | 21,475 |
| 2021-03-30 | $1.00 | $1.00 | $0.92 | $0.97 | $0.97 | 15,283 |
| 2021-03-29 | $1.00 | $1.21 | $0.78 | $1.20 | $1.20 | 9,214 |