Aduro Clean Technologies Inc (ACTHF) Exchange: OTCQB
Data as of June 30, 2025
$4.74 ($-0.06) -1.35%
Aduro Clean Technologies Inc - Daily Information
Click for more stock information on Aduro Clean Technologies Inc.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $5.00 |
| Previous Close | $4.74 |
| High | $5.00 |
| Low | $4.72 |
| Adjusted Open | $5.00 |
| Previous Adjusted Close | $4.74 |
| Adjusted High | $5.00 |
| Adjusted Low | $4.72 |
About Aduro Clean Technologies Inc (ACTHF)
Aduro Clean Technologies Inc
Invest in Aduro Clean Technologies Inc (ACTHF)
Historical Stock Data for Aduro Clean Technologies Inc (ACTHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | $5.00 | $5.00 | $4.72 | $4.74 | $4.74 | 21,642 |
| 2024-10-28 | $4.88 | $4.88 | $4.75 | $4.80 | $4.80 | 20,750 |
| 2024-10-25 | $4.88 | $4.88 | $4.43 | $4.75 | $4.75 | 43,641 |
| 2024-10-24 | $4.73 | $4.82 | $4.70 | $4.82 | $4.82 | 14,142 |
| 2024-10-23 | $4.76 | $4.88 | $4.64 | $4.72 | $4.72 | 25,712 |
| 2024-10-22 | $5.00 | $5.00 | $4.72 | $4.77 | $4.77 | 5,172 |
| 2024-10-21 | $4.71 | $4.78 | $4.65 | $4.78 | $4.78 | 15,188 |
| 2024-10-18 | $4.60 | $4.78 | $4.60 | $4.70 | $4.70 | 13,471 |
| 2024-10-17 | $4.60 | $4.60 | $4.53 | $4.58 | $4.58 | 14,063 |
| 2024-10-16 | $4.51 | $4.74 | $4.50 | $4.59 | $4.59 | 36,434 |
| 2024-10-15 | $4.35 | $4.52 | $4.35 | $4.52 | $4.52 | 22,484 |
| 2024-10-14 | $4.50 | $4.73 | $4.27 | $4.47 | $4.47 | 14,747 |
| 2024-10-11 | $4.36 | $4.38 | $4.25 | $4.31 | $4.31 | 26,384 |
| 2024-10-10 | $4.38 | $4.39 | $4.26 | $4.36 | $4.36 | 19,268 |
| 2024-10-09 | $4.30 | $4.48 | $4.22 | $4.41 | $4.41 | 12,650 |
| 2024-10-08 | $4.33 | $4.34 | $4.26 | $4.33 | $4.33 | 7,980 |
| 2024-10-07 | $4.10 | $4.38 | $4.10 | $4.34 | $4.34 | 21,735 |
| 2024-10-04 | $4.42 | $4.47 | $4.38 | $4.47 | $4.47 | 9,076 |
| 2024-10-03 | $4.36 | $4.44 | $4.20 | $4.40 | $4.40 | 14,309 |
| 2024-10-02 | $4.30 | $4.34 | $4.24 | $4.29 | $4.29 | 6,793 |
| 2024-10-01 | $4.56 | $4.56 | $4.09 | $4.39 | $4.39 | 22,863 |
| 2024-09-30 | $4.70 | $4.70 | $4.58 | $4.58 | $4.58 | 7,703 |
| 2024-09-27 | $4.73 | $4.74 | $4.58 | $4.72 | $4.72 | 15,211 |
| 2024-09-26 | $4.76 | $4.76 | $4.71 | $4.75 | $4.75 | 5,931 |
| 2024-09-25 | $4.89 | $4.92 | $4.71 | $4.76 | $4.76 | 24,093 |
| 2024-09-24 | $4.80 | $4.89 | $4.78 | $4.84 | $4.84 | 32,366 |
| 2024-09-23 | $4.88 | $4.88 | $4.75 | $4.82 | $4.82 | 33,040 |
| 2024-09-20 | $4.74 | $4.88 | $4.69 | $4.69 | $4.69 | 49,053 |
| 2024-09-19 | $4.50 | $4.59 | $4.46 | $4.59 | $4.59 | 23,669 |
| 2024-09-18 | $4.54 | $4.54 | $4.50 | $4.50 | $4.50 | 30,199 |
| 2024-09-17 | $4.46 | $4.56 | $4.43 | $4.54 | $4.54 | 27,296 |
| 2024-09-16 | $4.60 | $4.60 | $4.39 | $4.46 | $4.46 | 65,542 |
| 2024-09-13 | $4.34 | $4.36 | $4.24 | $4.29 | $4.29 | 30,817 |
| 2024-09-12 | $4.22 | $4.25 | $4.18 | $4.22 | $4.22 | 11,101 |
| 2024-09-11 | $4.18 | $4.19 | $4.14 | $4.17 | $4.17 | 17,976 |
| 2024-09-10 | $4.19 | $4.19 | $4.05 | $4.15 | $4.15 | 13,450 |
| 2024-09-09 | $4.35 | $4.35 | $4.21 | $4.21 | $4.21 | 11,162 |
| 2024-09-06 | $4.38 | $4.38 | $4.28 | $4.34 | $4.34 | 10,731 |
| 2024-09-05 | $4.40 | $4.40 | $4.30 | $4.37 | $4.37 | 5,047 |
| 2024-09-04 | $4.22 | $4.40 | $4.22 | $4.34 | $4.34 | 14,592 |
| 2024-09-03 | $4.53 | $4.57 | $4.18 | $4.21 | $4.21 | 37,936 |
| 2024-08-30 | $4.53 | $4.63 | $4.50 | $4.60 | $4.60 | 15,660 |
| 2024-08-29 | $4.84 | $4.84 | $3.90 | $4.52 | $4.52 | 166,247 |
| 2024-08-28 | $4.98 | $4.98 | $4.79 | $4.81 | $4.81 | 14,104 |
| 2024-08-27 | $5.05 | $5.05 | $4.95 | $4.95 | $4.95 | 10,346 |
| 2024-08-26 | $5.05 | $5.05 | $4.99 | $5.02 | $5.02 | 19,776 |
| 2024-08-23 | $4.94 | $5.14 | $4.94 | $5.04 | $5.04 | 13,069 |
| 2024-08-22 | $5.15 | $5.25 | $4.94 | $4.95 | $4.95 | 115,459 |
| 2024-08-21 | $4.76 | $5.22 | $4.76 | $5.22 | $5.22 | 35,681 |
| 2024-08-20 | $4.92 | $4.92 | $4.60 | $4.70 | $4.70 | 10,900 |
| 2024-08-19 | $1.48 | $1.48 | $1.40 | $1.42 | $4.62 | 32,223 |
| 2024-08-16 | $1.40 | $1.46 | $1.39 | $1.41 | $4.58 | 41,375 |
| 2024-08-15 | $1.41 | $1.41 | $1.34 | $1.37 | $4.45 | 30,839 |
| 2024-08-14 | $1.47 | $1.49 | $1.41 | $1.42 | $4.62 | 23,185 |
| 2024-08-13 | $1.47 | $1.55 | $1.46 | $1.48 | $1.48 | 50,081 |
| 2024-08-12 | $1.48 | $1.53 | $1.48 | $1.50 | $1.50 | 63,895 |
| 2024-08-09 | $1.44 | $1.49 | $1.44 | $1.48 | $1.48 | 52,648 |
| 2024-08-08 | $1.37 | $1.46 | $1.37 | $1.46 | $1.46 | 73,537 |
| 2024-08-07 | $1.44 | $1.49 | $1.43 | $1.43 | $1.43 | 83,024 |
| 2024-08-06 | $1.49 | $1.56 | $1.40 | $1.45 | $1.45 | 70,870 |
| 2024-08-05 | $1.35 | $1.57 | $1.35 | $1.45 | $1.45 | 147,248 |
| 2024-08-02 | $1.39 | $1.44 | $1.35 | $1.39 | $1.39 | 102,954 |
| 2024-08-01 | $1.39 | $1.43 | $1.39 | $1.40 | $1.40 | 91,724 |
| 2024-07-31 | $1.41 | $1.44 | $1.41 | $1.42 | $1.42 | 71,581 |
| 2024-07-30 | $1.44 | $1.51 | $1.39 | $1.39 | $1.39 | 267,835 |
| 2024-07-29 | $1.25 | $1.36 | $1.25 | $1.34 | $1.34 | 190,295 |
| 2024-07-26 | $1.20 | $1.26 | $1.20 | $1.23 | $1.23 | 130,084 |
| 2024-07-25 | $1.14 | $1.21 | $1.12 | $1.17 | $1.17 | 77,020 |
| 2024-07-24 | $1.27 | $1.27 | $1.06 | $1.13 | $1.13 | 210,798 |
| 2024-07-23 | $1.07 | $1.29 | $1.06 | $1.20 | $1.20 | 420,728 |
| 2024-07-22 | $1.04 | $1.04 | $1.00 | $1.03 | $1.03 | 5,519 |
| 2024-07-19 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 17,870 |
| 2024-07-18 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 31,462 |
| 2024-07-17 | $1.05 | $1.09 | $1.04 | $1.04 | $1.04 | 50,305 |
| 2024-07-16 | $1.10 | $1.10 | $1.05 | $1.07 | $1.07 | 46,408 |
| 2024-07-15 | $1.00 | $1.06 | $1.00 | $1.06 | $1.06 | 82,283 |
| 2024-07-12 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 22,985 |
| 2024-07-11 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 37,801 |
| 2024-07-10 | $0.97 | $0.99 | $0.96 | $0.97 | $0.97 | 20,069 |
| 2024-07-09 | $0.93 | $0.99 | $0.93 | $0.98 | $0.98 | 16,583 |
| 2024-07-08 | $0.95 | $0.97 | $0.92 | $0.97 | $0.97 | 20,034 |
| 2024-07-05 | $0.97 | $0.99 | $0.95 | $0.97 | $0.97 | 20,034 |
| 2024-07-03 | $0.99 | $0.99 | $0.95 | $0.97 | $0.97 | 13,965 |
| 2024-07-02 | $0.92 | $0.95 | $0.91 | $0.94 | $0.94 | 104,270 |
| 2024-07-01 | $0.91 | $0.92 | $0.88 | $0.91 | $0.91 | 164,955 |
| 2024-06-28 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 116,781 |
| 2024-06-27 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 12,261 |
| 2024-06-26 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 20,384 |
| 2024-06-25 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 8,268 |
| 2024-06-24 | $0.94 | $0.94 | $0.92 | $0.94 | $0.94 | 33,514 |
| 2024-06-21 | $0.94 | $0.94 | $0.92 | $0.94 | $0.94 | 10,042 |
| 2024-06-20 | $0.92 | $0.94 | $0.91 | $0.91 | $0.91 | 90,182 |
| 2024-06-18 | $0.94 | $0.97 | $0.94 | $0.94 | $0.94 | 21,471 |
| 2024-06-17 | $0.97 | $0.97 | $0.92 | $0.94 | $0.94 | 48,154 |
| 2024-06-14 | $0.95 | $0.97 | $0.93 | $0.96 | $0.96 | 26,874 |
| 2024-06-13 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 46,067 |
| 2024-06-12 | $0.97 | $0.98 | $0.94 | $0.94 | $0.94 | 56,446 |
| 2024-06-11 | $0.96 | $0.99 | $0.94 | $0.97 | $0.97 | 39,319 |
| 2024-06-10 | $0.95 | $0.96 | $0.93 | $0.95 | $0.95 | 35,820 |
| 2024-06-07 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 18,319 |
| 2024-06-06 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 82,786 |
| 2024-06-05 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 54,759 |
| 2024-06-04 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 20,353 |
| 2024-06-03 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 57,007 |
| 2024-05-31 | $0.98 | $0.99 | $0.96 | $0.96 | $0.96 | 30,238 |
| 2024-05-30 | $1.04 | $1.04 | $0.95 | $0.96 | $0.96 | 64,382 |
| 2024-05-29 | $0.98 | $0.98 | $0.95 | $0.97 | $0.97 | 68,872 |
| 2024-05-28 | $1.00 | $1.04 | $0.98 | $0.98 | $0.98 | 78,266 |
| 2024-05-24 | $0.96 | $1.01 | $0.96 | $1.00 | $1.00 | 20,687 |
| 2024-05-23 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 50,927 |
| 2024-05-22 | $1.01 | $1.02 | $0.97 | $0.98 | $0.98 | 73,378 |
| 2024-05-21 | $0.99 | $1.03 | $0.98 | $1.01 | $1.01 | 28,759 |
| 2024-05-20 | $1.00 | $1.05 | $1.00 | $1.04 | $1.04 | 47,975 |
| 2024-05-17 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 17,878 |
| 2024-05-16 | $0.95 | $1.00 | $0.94 | $0.99 | $0.99 | 58,415 |
| 2024-05-15 | $1.03 | $1.03 | $0.92 | $0.93 | $0.93 | 107,798 |
| 2024-05-14 | $1.01 | $1.03 | $0.98 | $1.00 | $1.00 | 56,650 |
| 2024-05-13 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 52,957 |
| 2024-05-10 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 11,765 |
| 2024-05-09 | $1.00 | $1.04 | $1.00 | $1.01 | $1.01 | 30,660 |
| 2024-05-08 | $1.08 | $1.08 | $1.00 | $1.00 | $1.00 | 54,416 |
| 2024-05-07 | $1.06 | $1.06 | $1.02 | $1.04 | $1.04 | 35,694 |
| 2024-05-06 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 113,194 |
| 2024-05-03 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 53,055 |
| 2024-05-02 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 153,208 |
| 2024-05-01 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 26,733 |
| 2024-04-30 | $1.06 | $1.08 | $1.00 | $1.02 | $1.02 | 64,157 |
| 2024-04-29 | $1.09 | $1.09 | $1.05 | $1.06 | $1.06 | 42,169 |
| 2024-04-26 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 44,887 |
| 2024-04-25 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 36,838 |
| 2024-04-24 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 78,197 |
| 2024-04-23 | $1.11 | $1.11 | $1.07 | $1.08 | $1.08 | 49,464 |
| 2024-04-22 | $1.08 | $1.11 | $1.05 | $1.11 | $1.11 | 150,700 |
| 2024-04-19 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 27,008 |
| 2024-04-18 | $1.08 | $1.08 | $0.99 | $1.00 | $1.00 | 73,024 |
| 2024-04-17 | $1.08 | $1.08 | $1.01 | $1.03 | $1.03 | 24,528 |
| 2024-04-16 | $1.03 | $1.04 | $1.01 | $1.01 | $1.01 | 44,410 |
| 2024-04-15 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 23,886 |
| 2024-04-12 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 74,733 |
| 2024-04-11 | $1.08 | $1.08 | $1.03 | $1.04 | $1.04 | 83,156 |
| 2024-04-10 | $1.03 | $1.03 | $1.00 | $1.03 | $1.03 | 90,900 |
| 2024-04-09 | $1.08 | $1.08 | $1.01 | $1.03 | $1.03 | 53,489 |
| 2024-04-08 | $1.02 | $1.03 | $0.98 | $0.98 | $0.98 | 53,590 |
| 2024-04-05 | $0.99 | $1.02 | $0.95 | $0.98 | $0.98 | 51,241 |
| 2024-04-04 | $0.98 | $0.99 | $0.96 | $0.97 | $0.97 | 80,238 |
| 2024-04-03 | $1.00 | $1.00 | $0.96 | $0.99 | $0.99 | 125,590 |
| 2024-04-02 | $1.02 | $1.04 | $0.97 | $1.02 | $1.02 | 97,259 |
| 2024-04-01 | $1.05 | $1.12 | $1.01 | $1.02 | $1.02 | 97,259 |
| 2024-03-28 | $1.12 | $1.12 | $1.03 | $1.05 | $1.05 | 112,303 |
| 2024-03-27 | $1.03 | $1.06 | $1.02 | $1.05 | $1.05 | 274,553 |
| 2024-03-26 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 47,416 |
| 2024-03-25 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 66,828 |
| 2024-03-22 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 26,545 |
| 2024-03-21 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 49,796 |
| 2024-03-20 | $1.01 | $1.03 | $1.00 | $1.03 | $1.03 | 34,551 |
| 2024-03-19 | $1.02 | $1.02 | $1.00 | $1.02 | $1.02 | 33,559 |
| 2024-03-18 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 13,889 |
| 2024-03-15 | $1.07 | $1.07 | $1.00 | $1.01 | $1.01 | 24,962 |
| 2024-03-14 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 32,935 |
| 2024-03-13 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 336,584 |
| 2024-03-12 | $1.08 | $1.08 | $0.98 | $1.01 | $1.01 | 336,584 |
| 2024-03-11 | $1.08 | $1.09 | $1.06 | $1.09 | $1.09 | 26,165 |
| 2024-03-08 | $1.07 | $1.10 | $1.07 | $1.08 | $1.08 | 33,725 |
| 2024-03-07 | $1.10 | $1.10 | $1.05 | $1.07 | $1.07 | 47,041 |
| 2024-03-06 | $1.04 | $1.11 | $1.03 | $1.08 | $1.08 | 119,824 |
| 2024-03-05 | $1.05 | $1.10 | $1.04 | $1.05 | $1.05 | 109,249 |
| 2024-03-04 | $1.01 | $1.05 | $0.99 | $1.04 | $1.04 | 98,578 |
| 2024-03-01 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 21,416 |
| 2024-02-29 | $1.02 | $1.03 | $0.95 | $1.00 | $1.00 | 90,683 |
| 2024-02-28 | $1.02 | $1.08 | $0.99 | $0.99 | $0.99 | 69,510 |
| 2024-02-27 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 54,959 |
| 2024-02-26 | $1.04 | $1.08 | $1.04 | $1.04 | $1.04 | 41,614 |
| 2024-02-23 | $1.10 | $1.12 | $1.05 | $1.05 | $1.05 | 129,025 |
| 2024-02-22 | $1.14 | $1.15 | $1.07 | $1.07 | $1.07 | 60,812 |
| 2024-02-21 | $1.10 | $1.12 | $1.09 | $1.11 | $1.11 | 65,190 |
| 2024-02-20 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 68,145 |
| 2024-02-16 | $1.09 | $1.10 | $1.07 | $1.10 | $1.10 | 56,040 |
| 2024-02-15 | $0.99 | $1.07 | $0.93 | $1.04 | $1.04 | 195,131 |
| 2024-02-14 | $0.95 | $0.95 | $0.91 | $0.92 | $0.92 | 25,395 |
| 2024-02-13 | $0.96 | $0.96 | $0.90 | $0.92 | $0.92 | 31,747 |
| 2024-02-12 | $0.95 | $0.96 | $0.93 | $0.93 | $0.93 | 7,321 |
| 2024-02-09 | $0.97 | $0.97 | $0.93 | $0.96 | $0.96 | 9,178 |
| 2024-02-08 | $0.98 | $0.98 | $0.94 | $0.94 | $0.94 | 28,300 |
| 2024-02-07 | $0.95 | $0.98 | $0.95 | $0.96 | $0.96 | 10,360 |
| 2024-02-06 | $1.01 | $1.01 | $0.96 | $0.96 | $0.96 | 51,203 |
| 2024-02-05 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 42,012 |
| 2024-02-02 | $1.01 | $1.03 | $0.99 | $1.00 | $1.00 | 31,632 |
| 2024-02-01 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 15,249 |
| 2024-01-31 | $0.98 | $1.01 | $0.98 | $0.99 | $0.99 | 19,101 |
| 2024-01-30 | $0.96 | $0.97 | $0.94 | $0.96 | $0.96 | 33,287 |
| 2024-01-29 | $0.96 | $0.98 | $0.95 | $0.96 | $0.96 | 15,290 |
| 2024-01-26 | $0.95 | $0.96 | $0.93 | $0.95 | $0.95 | 7,108 |
| 2024-01-25 | $1.00 | $1.00 | $0.92 | $0.95 | $0.95 | 121,470 |
| 2024-01-24 | $0.98 | $0.99 | $0.90 | $0.95 | $0.95 | 121,470 |
| 2024-01-23 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 32,805 |
| 2024-01-22 | $1.01 | $1.05 | $1.00 | $1.00 | $1.00 | 34,870 |
| 2024-01-19 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 46,732 |
| 2024-01-18 | $1.09 | $1.09 | $0.99 | $0.99 | $0.99 | 102,197 |
| 2024-01-17 | $1.13 | $1.13 | $1.05 | $1.06 | $1.06 | 20,824 |
| 2024-01-16 | $1.11 | $1.13 | $1.08 | $1.12 | $1.12 | 78,854 |
| 2024-01-12 | $1.10 | $1.15 | $1.08 | $1.15 | $1.15 | 43,502 |
| 2024-01-11 | $1.14 | $1.16 | $1.06 | $1.10 | $1.10 | 47,987 |
| 2024-01-10 | $1.27 | $1.27 | $1.10 | $1.10 | $1.10 | 45,970 |
| 2024-01-09 | $1.14 | $1.20 | $1.12 | $1.20 | $1.20 | 105,879 |
| 2024-01-08 | $1.14 | $1.16 | $1.11 | $1.14 | $1.14 | 34,420 |
| 2024-01-05 | $1.15 | $1.15 | $1.10 | $1.12 | $1.12 | 48,982 |
| 2024-01-04 | $1.07 | $1.13 | $1.05 | $1.12 | $1.12 | 55,127 |
| 2024-01-03 | $1.12 | $1.14 | $0.99 | $1.09 | $1.09 | 125,242 |
| 2024-01-02 | $1.00 | $1.16 | $1.00 | $1.12 | $1.12 | 224,426 |
| 2023-12-29 | $0.97 | $1.01 | $0.97 | $1.01 | $1.01 | 139,932 |
| 2023-12-28 | $0.98 | $0.98 | $0.94 | $0.96 | $0.96 | 26,750 |
| 2023-12-27 | $0.98 | $0.99 | $0.93 | $0.96 | $0.96 | 121,496 |
| 2023-12-26 | $0.91 | $1.01 | $0.91 | $0.98 | $0.98 | 29,541 |
| 2023-12-22 | $0.90 | $0.92 | $0.89 | $0.90 | $0.90 | 52,884 |
| 2023-12-21 | $0.90 | $0.93 | $0.90 | $0.90 | $0.90 | 88,220 |
| 2023-12-20 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 168,804 |
| 2023-12-19 | $0.86 | $0.89 | $0.86 | $0.88 | $0.88 | 15,131 |
| 2023-12-18 | $0.85 | $0.88 | $0.84 | $0.87 | $0.87 | 54,589 |
| 2023-12-15 | $0.85 | $0.85 | $0.83 | $0.85 | $0.85 | 9,250 |
| 2023-12-14 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 8,129 |
| 2023-12-13 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 24,908 |
| 2023-12-12 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 35,843 |
| 2023-12-11 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 41,737 |
| 2023-12-08 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 38,442 |
| 2023-12-07 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 21,689 |
| 2023-12-06 | $0.84 | $0.85 | $0.82 | $0.82 | $0.82 | 66,066 |
| 2023-12-05 | $0.84 | $0.86 | $0.84 | $0.84 | $0.84 | 46,047 |
| 2023-12-04 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 28,950 |
| 2023-12-01 | $0.85 | $0.88 | $0.85 | $0.86 | $0.86 | 36,749 |
| 2023-11-30 | $0.81 | $0.84 | $0.81 | $0.84 | $0.84 | 100,639 |
| 2023-11-29 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 18,294 |
| 2023-11-28 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 24,107 |
| 2023-11-27 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 6,799 |
| 2023-11-24 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 7,616 |
| 2023-11-22 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 9,786 |
| 2023-11-21 | $0.76 | $0.78 | $0.76 | $0.76 | $0.76 | 14,216 |
| 2023-11-20 | $0.79 | $0.80 | $0.74 | $0.76 | $0.76 | 44,087 |
| 2023-11-17 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 23,496 |
| 2023-11-16 | $0.81 | $0.82 | $0.79 | $0.80 | $0.80 | 32,590 |
| 2023-11-15 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 22,616 |
| 2023-11-14 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 17,538 |
| 2023-11-13 | $0.78 | $0.79 | $0.76 | $0.78 | $0.78 | 21,101 |
| 2023-11-10 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 7,615 |
| 2023-11-09 | $0.75 | $0.77 | $0.73 | $0.77 | $0.77 | 17,786 |
| 2023-11-08 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 26,555 |
| 2023-11-07 | $0.72 | $0.72 | $0.68 | $0.69 | $0.69 | 30,967 |
| 2023-11-06 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 36,090 |
| 2023-11-03 | $0.71 | $0.73 | $0.70 | $0.70 | $0.70 | 69,175 |
| 2023-11-02 | $0.77 | $0.77 | $0.72 | $0.73 | $0.73 | 24,936 |
| 2023-11-01 | $0.75 | $0.76 | $0.73 | $0.73 | $0.73 | 28,390 |
| 2023-10-31 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 39,077 |
| 2023-10-30 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 29,175 |
| 2023-10-27 | $0.78 | $0.78 | $0.73 | $0.75 | $0.75 | 124,563 |
| 2023-10-26 | $0.83 | $0.83 | $0.78 | $0.78 | $0.78 | 119,530 |
| 2023-10-25 | $0.84 | $0.84 | $0.82 | $0.84 | $0.84 | 29,786 |
| 2023-10-24 | $0.80 | $0.84 | $0.80 | $0.83 | $0.83 | 120,344 |
| 2023-10-23 | $0.83 | $0.84 | $0.80 | $0.81 | $0.81 | 65,472 |
| 2023-10-20 | $0.85 | $0.89 | $0.83 | $0.84 | $0.84 | 47,084 |
| 2023-10-19 | $0.90 | $0.93 | $0.88 | $0.88 | $0.88 | 53,316 |
| 2023-10-18 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 38,176 |
| 2023-10-17 | $0.87 | $0.90 | $0.86 | $0.89 | $0.89 | 81,538 |
| 2023-10-16 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 13,308 |
| 2023-10-13 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 27,946 |
| 2023-10-12 | $0.88 | $0.90 | $0.87 | $0.87 | $0.87 | 50,841 |
| 2023-10-11 | $0.90 | $0.95 | $0.88 | $0.88 | $0.88 | 119,617 |
| 2023-10-10 | $0.86 | $0.87 | $0.84 | $0.86 | $0.86 | 29,801 |
| 2023-10-09 | $0.82 | $0.90 | $0.82 | $0.86 | $0.86 | 16,876 |
| 2023-10-06 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 37,677 |
| 2023-10-05 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 134,667 |
| 2023-10-04 | $0.81 | $0.82 | $0.79 | $0.79 | $0.79 | 62,297 |
| 2023-10-03 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 77,304 |
| 2023-10-02 | $0.85 | $0.88 | $0.82 | $0.83 | $0.83 | 25,993 |
| 2023-09-29 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 25,333 |
| 2023-09-28 | $0.88 | $0.88 | $0.81 | $0.82 | $0.82 | 65,606 |
| 2023-09-27 | $0.91 | $0.91 | $0.88 | $0.88 | $0.88 | 32,536 |
| 2023-09-26 | $0.91 | $0.97 | $0.90 | $0.90 | $0.90 | 156,758 |
| 2023-09-25 | $0.86 | $0.91 | $0.86 | $0.89 | $0.89 | 34,317 |
| 2023-09-22 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 21,392 |
| 2023-09-21 | $0.83 | $0.86 | $0.83 | $0.85 | $0.85 | 86,548 |
| 2023-09-20 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 10,329 |
| 2023-09-19 | $0.86 | $0.86 | $0.82 | $0.84 | $0.84 | 33,771 |
| 2023-09-18 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 40,124 |
| 2023-09-15 | $0.82 | $0.86 | $0.80 | $0.85 | $0.85 | 173,428 |
| 2023-09-14 | $0.77 | $0.81 | $0.76 | $0.79 | $0.79 | 86,258 |
| 2023-09-13 | $0.80 | $0.82 | $0.77 | $0.78 | $0.78 | 47,623 |
| 2023-09-12 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 122,370 |
| 2023-09-11 | $0.77 | $0.82 | $0.77 | $0.81 | $0.81 | 99,763 |
| 2023-09-08 | $0.75 | $0.77 | $0.74 | $0.76 | $0.76 | 60,516 |
| 2023-09-07 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 49,026 |
| 2023-09-06 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 95,361 |
| 2023-09-05 | $0.69 | $0.71 | $0.68 | $0.70 | $0.70 | 91,278 |
| 2023-09-01 | $0.67 | $0.69 | $0.67 | $0.67 | $0.67 | 121,967 |
| 2023-08-31 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 25,612 |
| 2023-08-30 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 5,100 |
| 2023-08-29 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 7,783 |
| 2023-08-28 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 30,367 |
| 2023-08-25 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 11,333 |
| 2023-08-24 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 29,091 |
| 2023-08-23 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 10,284 |
| 2023-08-22 | $0.64 | $0.67 | $0.64 | $0.67 | $0.67 | 27,800 |
| 2023-08-21 | $0.67 | $0.69 | $0.63 | $0.64 | $0.64 | 130,862 |
| 2023-08-18 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 33,517 |
| 2023-08-17 | $0.66 | $0.69 | $0.65 | $0.67 | $0.67 | 74,000 |
| 2023-08-16 | $0.67 | $0.68 | $0.65 | $0.67 | $0.67 | 90,480 |
| 2023-08-15 | $0.68 | $0.71 | $0.67 | $0.68 | $0.68 | 35,188 |
| 2023-08-14 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 21,327 |
| 2023-08-11 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 6,397 |
| 2023-08-10 | $0.69 | $0.69 | $0.63 | $0.67 | $0.67 | 23,235 |
| 2023-08-09 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 12,915 |
| 2023-08-08 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 52,544 |
| 2023-08-07 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 7,230 |
| 2023-08-04 | $0.72 | $0.72 | $0.67 | $0.67 | $0.67 | 6,151 |
| 2023-08-03 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 16,384 |
| 2023-08-02 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 61,226 |
| 2023-08-01 | $0.74 | $0.74 | $0.71 | $0.71 | $0.71 | 69,941 |
| 2023-07-31 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 18,530 |
| 2023-07-28 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 14,050 |
| 2023-07-27 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 9,215 |
| 2023-07-26 | $0.79 | $0.79 | $0.74 | $0.74 | $0.74 | 34,257 |
| 2023-07-25 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 51,730 |
| 2023-07-24 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 35,655 |
| 2023-07-21 | $0.80 | $0.80 | $0.78 | $0.80 | $0.80 | 15,457 |
| 2023-07-20 | $0.82 | $0.82 | $0.76 | $0.80 | $0.80 | 25,708 |
| 2023-07-19 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 39,840 |
| 2023-07-18 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 31,024 |
| 2023-07-17 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 13,732 |
| 2023-07-14 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 19,031 |
| 2023-07-13 | $0.77 | $0.81 | $0.77 | $0.79 | $0.79 | 40,618 |
| 2023-07-12 | $0.79 | $0.80 | $0.76 | $0.76 | $0.76 | 29,284 |
| 2023-07-11 | $0.82 | $0.82 | $0.78 | $0.78 | $0.78 | 32,907 |
| 2023-07-10 | $0.80 | $0.83 | $0.78 | $0.79 | $0.79 | 172,454 |
| 2023-07-07 | $0.80 | $0.80 | $0.76 | $0.79 | $0.79 | 48,174 |
| 2023-07-06 | $0.74 | $0.79 | $0.73 | $0.78 | $0.78 | 134,170 |
| 2023-07-05 | $0.71 | $0.76 | $0.71 | $0.75 | $0.75 | 108,197 |
| 2023-07-03 | $0.76 | $0.76 | $0.68 | $0.74 | $0.74 | 26,214 |
| 2023-06-30 | $0.72 | $0.72 | $0.65 | $0.67 | $0.67 | 14,007 |
| 2023-06-29 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 4,035 |
| 2023-06-28 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 34,720 |
| 2023-06-27 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 6,540 |
| 2023-06-26 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 1,746 |
| 2023-06-23 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 4,450 |
| 2023-06-22 | $0.69 | $0.69 | $0.67 | $0.69 | $0.69 | 41,290 |
| 2023-06-21 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 51,103 |
| 2023-06-20 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 15,545 |
| 2023-06-16 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 8,699 |
| 2023-06-15 | $0.68 | $0.69 | $0.67 | $0.67 | $0.67 | 7,076 |
| 2023-06-14 | $0.68 | $0.69 | $0.66 | $0.67 | $0.67 | 9,444 |
| 2023-06-13 | $0.68 | $0.70 | $0.68 | $0.68 | $0.68 | 20,191 |
| 2023-06-12 | $0.64 | $0.68 | $0.64 | $0.65 | $0.65 | 64,953 |
| 2023-06-09 | $0.68 | $0.68 | $0.64 | $0.65 | $0.65 | 24,460 |
| 2023-06-08 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 8,874 |
| 2023-06-07 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 22,102 |
| 2023-06-06 | $0.67 | $0.68 | $0.65 | $0.65 | $0.65 | 11,327 |
| 2023-06-05 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 14,330 |
| 2023-06-02 | $0.68 | $0.68 | $0.63 | $0.64 | $0.64 | 96,974 |
| 2023-06-01 | $0.67 | $0.68 | $0.65 | $0.68 | $0.68 | 7,109 |
| 2023-05-31 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 33,574 |
| 2023-05-30 | $0.68 | $0.68 | $0.64 | $0.65 | $0.65 | 11,155 |
| 2023-05-26 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 33,087 |
| 2023-05-25 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 44,183 |
| 2023-05-24 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 38,601 |
| 2023-05-23 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 55,823 |
| 2023-05-22 | $0.66 | $0.71 | $0.66 | $0.69 | $0.69 | 65,813 |
| 2023-05-19 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 36,561 |
| 2023-05-18 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 44,124 |
| 2023-05-17 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 57,406 |
| 2023-05-16 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 96,802 |
| 2023-05-15 | $0.66 | $0.71 | $0.66 | $0.70 | $0.70 | 131,192 |
| 2023-05-12 | $0.68 | $0.68 | $0.64 | $0.65 | $0.65 | 69,938 |
| 2023-05-11 | $0.64 | $0.66 | $0.64 | $0.66 | $0.66 | 42,963 |
| 2023-05-10 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 22,690 |
| 2023-05-09 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 24,502 |
| 2023-05-08 | $0.68 | $0.68 | $0.64 | $0.64 | $0.64 | 27,929 |
| 2023-05-05 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 18,302 |
| 2023-05-04 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 19,145 |
| 2023-05-03 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 2,759 |
| 2023-05-02 | $0.67 | $0.68 | $0.66 | $0.68 | $0.68 | 15,313 |
| 2023-05-01 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 37,089 |
| 2023-04-28 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 174,614 |
| 2023-04-27 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 23,650 |
| 2023-04-26 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 39,964 |
| 2023-04-25 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 34,543 |
| 2023-04-24 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 31,755 |
| 2023-04-21 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 13,455 |
| 2023-04-20 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 19,261 |
| 2023-04-19 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 26,242 |
| 2023-04-18 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 9,788 |
| 2023-04-17 | $0.69 | $0.69 | $0.65 | $0.68 | $0.68 | 77,631 |
| 2023-04-14 | $0.71 | $0.71 | $0.68 | $0.69 | $0.69 | 23,624 |
| 2023-04-13 | $0.71 | $0.73 | $0.70 | $0.70 | $0.70 | 23,214 |
| 2023-04-12 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 38,250 |
| 2023-04-11 | $0.70 | $0.72 | $0.69 | $0.71 | $0.71 | 92,687 |
| 2023-04-10 | $0.70 | $0.71 | $0.68 | $0.70 | $0.70 | 25,126 |
| 2023-04-06 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 27,700 |
| 2023-04-05 | $0.74 | $0.74 | $0.70 | $0.70 | $0.70 | 11,496 |
| 2023-04-04 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 3,545 |
| 2023-04-03 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 29,490 |
| 2023-03-31 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 20,907 |
| 2023-03-30 | $0.70 | $0.71 | $0.69 | $0.71 | $0.71 | 31,278 |
| 2023-03-29 | $0.68 | $0.70 | $0.66 | $0.70 | $0.70 | 11,488 |
| 2023-03-28 | $0.69 | $0.69 | $0.66 | $0.68 | $0.68 | 45,200 |
| 2023-03-27 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 2,892 |
| 2023-03-24 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 31,060 |
| 2023-03-23 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 2,206 |
| 2023-03-22 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 7,900 |
| 2023-03-21 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 51,371 |
| 2023-03-20 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 14,561 |
| 2023-03-17 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 41,064 |
| 2023-03-16 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 40,766 |
| 2023-03-15 | $0.68 | $0.68 | $0.66 | $0.68 | $0.68 | 56,211 |
| 2023-03-14 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 19,117 |
| 2023-03-13 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 93,116 |
| 2023-03-10 | $0.71 | $0.71 | $0.66 | $0.67 | $0.67 | 23,041 |
| 2023-03-09 | $0.70 | $0.70 | $0.66 | $0.67 | $0.67 | 173,901 |
| 2023-03-08 | $0.75 | $0.75 | $0.71 | $0.73 | $0.73 | 32,079 |
| 2023-03-07 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 35,222 |
| 2023-03-06 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 21,672 |
| 2023-03-03 | $0.77 | $0.78 | $0.75 | $0.76 | $0.76 | 40,752 |
| 2023-03-02 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 71,130 |
| 2023-03-01 | $0.77 | $0.77 | $0.75 | $0.77 | $0.77 | 55,785 |
| 2023-02-28 | $0.77 | $0.79 | $0.76 | $0.76 | $0.76 | 19,512 |
| 2023-02-27 | $0.79 | $0.80 | $0.77 | $0.79 | $0.79 | 51,801 |
| 2023-02-24 | $0.79 | $0.81 | $0.76 | $0.78 | $0.78 | 34,781 |
| 2023-02-23 | $0.80 | $0.80 | $0.77 | $0.79 | $0.79 | 85,856 |
| 2023-02-22 | $0.84 | $0.84 | $0.79 | $0.79 | $0.79 | 82,743 |
| 2023-02-21 | $0.83 | $0.85 | $0.81 | $0.84 | $0.84 | 50,854 |
| 2023-02-17 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 8,683 |
| 2023-02-16 | $0.82 | $0.86 | $0.82 | $0.84 | $0.84 | 61,976 |
| 2023-02-15 | $0.84 | $0.85 | $0.80 | $0.82 | $0.82 | 36,921 |
| 2023-02-14 | $0.84 | $0.84 | $0.80 | $0.83 | $0.83 | 67,624 |
| 2023-02-13 | $0.80 | $0.85 | $0.79 | $0.84 | $0.84 | 50,711 |
| 2023-02-10 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 8,400 |
| 2023-02-09 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 32,364 |
| 2023-02-08 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 19,503 |
| 2023-02-07 | $0.79 | $0.80 | $0.76 | $0.77 | $0.77 | 47,920 |
| 2023-02-06 | $0.79 | $0.79 | $0.76 | $0.78 | $0.78 | 42,171 |
| 2023-02-03 | $0.78 | $0.79 | $0.76 | $0.79 | $0.79 | 22,958 |
| 2023-02-02 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 13,454 |
| 2023-02-01 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 6,725 |
| 2023-01-31 | $0.80 | $0.80 | $0.77 | $0.79 | $0.79 | 28,856 |
| 2023-01-30 | $0.75 | $0.78 | $0.72 | $0.76 | $0.76 | 149,329 |
| 2023-01-27 | $0.72 | $0.73 | $0.69 | $0.72 | $0.72 | 126,404 |
| 2023-01-26 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 48,581 |
| 2023-01-25 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 140,848 |
| 2023-01-24 | $0.71 | $0.73 | $0.69 | $0.71 | $0.71 | 161,344 |
| 2023-01-23 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 17,914 |
| 2023-01-20 | $0.70 | $0.71 | $0.68 | $0.70 | $0.70 | 16,943 |
| 2023-01-19 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 36,223 |
| 2023-01-18 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 44,426 |
| 2023-01-17 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 47,380 |
| 2023-01-13 | $0.70 | $0.73 | $0.70 | $0.71 | $0.71 | 38,332 |
| 2023-01-12 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 8,212 |
| 2023-01-11 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 34,151 |
| 2023-01-10 | $0.71 | $0.73 | $0.71 | $0.72 | $0.72 | 37,818 |
| 2023-01-09 | $0.71 | $0.73 | $0.70 | $0.72 | $0.72 | 42,204 |
| 2023-01-06 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 2,245 |
| 2023-01-05 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 77 |
| 2023-01-04 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 42,269 |
| 2023-01-03 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 67,156 |
| 2022-12-30 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 36,135 |
| 2022-12-29 | $0.66 | $0.69 | $0.66 | $0.68 | $0.68 | 7,524 |
| 2022-12-28 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 27,298 |
| 2022-12-27 | $0.69 | $0.75 | $0.68 | $0.70 | $0.70 | 3,797 |
| 2022-12-23 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 22,330 |
| 2022-12-22 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 28,310 |
| 2022-12-21 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 21,775 |
| 2022-12-20 | $0.69 | $0.70 | $0.68 | $0.68 | $0.68 | 16,700 |
| 2022-12-19 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 23,771 |
| 2022-12-16 | $0.68 | $0.69 | $0.66 | $0.67 | $0.67 | 74,680 |
| 2022-12-15 | $0.66 | $0.68 | $0.65 | $0.68 | $0.68 | 55,797 |
| 2022-12-14 | $0.66 | $0.68 | $0.65 | $0.65 | $0.65 | 6,225 |
| 2022-12-13 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 36,972 |
| 2022-12-12 | $0.65 | $0.66 | $0.63 | $0.66 | $0.66 | 31,980 |
| 2022-12-09 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 7,722 |
| 2022-12-08 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 9,210 |
| 2022-12-07 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 39,660 |
| 2022-12-06 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 96,130 |
| 2022-12-05 | $0.67 | $0.71 | $0.67 | $0.70 | $0.70 | 121,893 |
| 2022-12-02 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 51,297 |
| 2022-12-01 | $0.69 | $0.70 | $0.65 | $0.65 | $0.65 | 126,070 |
| 2022-11-30 | $0.67 | $0.69 | $0.66 | $0.67 | $0.67 | 13,704 |
| 2022-11-29 | $0.68 | $0.68 | $0.65 | $0.68 | $0.68 | 25,935 |
| 2022-11-28 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 20,324 |
| 2022-11-25 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 15,810 |
| 2022-11-23 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 11,098 |
| 2022-11-22 | $0.71 | $0.71 | $0.69 | $0.71 | $0.71 | 18,318 |
| 2022-11-21 | $0.74 | $0.74 | $0.69 | $0.71 | $0.71 | 25,538 |
| 2022-11-18 | $0.71 | $0.74 | $0.69 | $0.74 | $0.74 | 45,623 |
| 2022-11-17 | $0.76 | $0.76 | $0.72 | $0.74 | $0.74 | 40,693 |
| 2022-11-16 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 32,285 |
| 2022-11-15 | $0.78 | $0.79 | $0.72 | $0.75 | $0.75 | 85,427 |
| 2022-11-14 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 208,057 |
| 2022-11-11 | $0.80 | $0.80 | $0.76 | $0.77 | $0.77 | 118,495 |
| 2022-11-10 | $0.77 | $0.77 | $0.72 | $0.76 | $0.76 | 60,899 |
| 2022-11-09 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 170,423 |
| 2022-11-08 | $0.73 | $0.74 | $0.71 | $0.73 | $0.73 | 120,642 |
| 2022-11-07 | $0.68 | $0.75 | $0.68 | $0.71 | $0.71 | 130,983 |
| 2022-11-04 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 60,036 |
| 2022-11-03 | $0.64 | $0.66 | $0.63 | $0.63 | $0.63 | 197,421 |
| 2022-11-02 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 11,000 |
| 2022-11-01 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 129,080 |
| 2022-10-31 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 35,950 |
| 2022-10-28 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 7,509 |
| 2022-10-27 | $0.60 | $0.61 | $0.59 | $0.61 | $0.61 | 25,557 |
| 2022-10-26 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 30,100 |
| 2022-10-25 | $0.52 | $0.61 | $0.52 | $0.61 | $0.61 | 90,210 |
| 2022-10-24 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 8,349 |
| 2022-10-21 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 4,507 |
| 2022-10-20 | $0.60 | $0.62 | $0.59 | $0.62 | $0.62 | 98,050 |
| 2022-10-19 | $0.59 | $0.60 | $0.58 | $0.60 | $0.60 | 16,220 |
| 2022-10-18 | $0.59 | $0.62 | $0.59 | $0.61 | $0.61 | 36,750 |
| 2022-10-17 | $0.50 | $0.59 | $0.50 | $0.59 | $0.59 | 132,170 |
| 2022-10-14 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 34,329 |
| 2022-10-13 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 82,904 |
| 2022-10-12 | $0.53 | $0.53 | $0.51 | $0.53 | $0.53 | 46,920 |
| 2022-10-11 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 2,020 |
| 2022-10-10 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 2,249 |
| 2022-10-07 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 2,205 |
| 2022-10-06 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 40,944 |
| 2022-10-05 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 405 |
| 2022-10-04 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 8,525 |
| 2022-10-03 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 6,500 |
| 2022-09-30 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 14,500 |
| 2022-09-29 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 2,670 |
| 2022-09-28 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 14,188 |
| 2022-09-27 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 1,548 |
| 2022-09-26 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 40,732 |
| 2022-09-23 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 41,900 |
| 2022-09-22 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 9,100 |
| 2022-09-21 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 10,400 |
| 2022-09-20 | $0.62 | $0.62 | $0.57 | $0.57 | $0.57 | 138,694 |
| 2022-09-19 | $0.63 | $0.63 | $0.60 | $0.63 | $0.63 | 29,298 |
| 2022-09-16 | $0.63 | $0.63 | $0.59 | $0.63 | $0.63 | 56,858 |
| 2022-09-15 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 24,205 |
| 2022-09-14 | $0.63 | $0.66 | $0.63 | $0.63 | $0.63 | 93,477 |
| 2022-09-13 | $0.68 | $0.70 | $0.63 | $0.64 | $0.64 | 60,603 |
| 2022-09-12 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 52,915 |
| 2022-09-09 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 35,447 |
| 2022-09-08 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 6,750 |
| 2022-09-07 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 47,678 |
| 2022-09-06 | $0.67 | $0.71 | $0.67 | $0.69 | $0.69 | 14,022 |
| 2022-09-02 | $0.63 | $0.67 | $0.63 | $0.66 | $0.66 | 3,567 |
| 2022-09-01 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 10,884 |
| 2022-08-31 | $0.65 | $0.65 | $0.61 | $0.63 | $0.63 | 66,879 |
| 2022-08-30 | $0.65 | $0.65 | $0.61 | $0.63 | $0.63 | 21,100 |
| 2022-08-29 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 3,035 |
| 2022-08-26 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 32,961 |
| 2022-08-25 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 4,100 |
| 2022-08-24 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 1,410 |
| 2022-08-23 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 12,617 |
| 2022-08-22 | $0.65 | $0.66 | $0.60 | $0.60 | $0.60 | 14,210 |
| 2022-08-19 | $0.61 | $0.65 | $0.61 | $0.62 | $0.62 | 30,304 |
| 2022-08-18 | $0.66 | $0.66 | $0.58 | $0.61 | $0.61 | 242,107 |
| 2022-08-17 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 4,100 |
| 2022-08-16 | $0.68 | $0.68 | $0.64 | $0.64 | $0.64 | 14,509 |
| 2022-08-15 | $0.65 | $0.67 | $0.62 | $0.67 | $0.67 | 41,925 |
| 2022-08-12 | $0.69 | $0.70 | $0.60 | $0.62 | $0.62 | 217,464 |
| 2022-08-11 | $0.70 | $0.71 | $0.68 | $0.68 | $0.68 | 2,650 |
| 2022-08-10 | $0.63 | $0.79 | $0.62 | $0.69 | $0.69 | 420,543 |
| 2022-08-09 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 30,675 |
| 2022-08-08 | $0.72 | $0.72 | $0.62 | $0.62 | $0.62 | 55,972 |
| 2022-08-05 | $0.67 | $0.67 | $0.62 | $0.66 | $0.66 | 28,554 |
| 2022-08-04 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | 62,174 |
| 2022-08-03 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 22,875 |
| 2022-08-02 | $0.72 | $0.74 | $0.70 | $0.72 | $0.72 | 33,053 |
| 2022-08-01 | $0.79 | $0.79 | $0.73 | $0.77 | $0.77 | 40,669 |
| 2022-07-29 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 71,040 |
| 2022-07-28 | $0.71 | $0.71 | $0.68 | $0.71 | $0.71 | 14,703 |
| 2022-07-27 | $0.70 | $0.73 | $0.70 | $0.71 | $0.71 | 44,390 |
| 2022-07-26 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 21,657 |
| 2022-07-25 | $0.70 | $0.72 | $0.69 | $0.71 | $0.71 | 45,397 |
| 2022-07-22 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 8,742 |
| 2022-07-21 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 69,874 |
| 2022-07-20 | $0.70 | $0.70 | $0.63 | $0.68 | $0.68 | 124,277 |
| 2022-07-19 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 1,560 |
| 2022-07-18 | $0.62 | $0.64 | $0.62 | $0.63 | $0.63 | 6,436 |
| 2022-07-15 | $0.61 | $0.62 | $0.59 | $0.61 | $0.61 | 5,609 |
| 2022-07-14 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 14,115 |
| 2022-07-13 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 44,249 |
| 2022-07-12 | $0.55 | $0.61 | $0.55 | $0.60 | $0.60 | 17,979 |
| 2022-07-11 | $0.63 | $0.64 | $0.60 | $0.60 | $0.60 | 28,589 |
| 2022-07-08 | $0.61 | $0.68 | $0.61 | $0.68 | $0.68 | 201,878 |
| 2022-07-07 | $0.59 | $0.61 | $0.59 | $0.61 | $0.61 | 223,330 |
| 2022-07-06 | $0.59 | $0.61 | $0.56 | $0.59 | $0.59 | 103,670 |
| 2022-07-05 | $0.62 | $0.62 | $0.56 | $0.57 | $0.57 | 135,575 |
| 2022-07-01 | $0.58 | $0.62 | $0.57 | $0.62 | $0.62 | 44,961 |
| 2022-06-30 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 45,120 |
| 2022-06-29 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 178,090 |
| 2022-06-28 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 182,300 |
| 2022-06-27 | $0.58 | $0.65 | $0.55 | $0.58 | $0.58 | 334,142 |
| 2022-06-24 | $0.49 | $0.53 | $0.49 | $0.53 | $0.53 | 32,500 |
| 2022-06-23 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 4,500 |
| 2022-06-22 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 10,000 |
| 2022-06-21 | $0.44 | $0.51 | $0.43 | $0.43 | $0.43 | 33,910 |
| 2022-06-17 | $0.42 | $0.43 | $0.39 | $0.41 | $0.41 | 19,073 |
| 2022-06-16 | $0.39 | $0.47 | $0.39 | $0.47 | $0.47 | 5,690 |
| 2022-06-15 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-06-14 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 10,500 |
| 2022-06-13 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 102 |
| 2022-06-10 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 2,383 |
| 2022-06-09 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 826 |
| 2022-06-08 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 60 |
| 2022-06-07 | $0.44 | $0.47 | $0.44 | $0.44 | $0.44 | 550 |
| 2022-06-06 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 2,000 |
| 2022-06-03 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 795 |
| 2022-06-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 3,000 |
| 2022-06-01 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 600 |
| 2022-05-31 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2022-05-27 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 7,155 |
| 2022-05-26 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 2,149 |
| 2022-05-25 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 5 |
| 2022-05-24 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2022-05-23 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,762 |
| 2022-05-20 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 10,000 |
| 2022-05-19 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2022-05-18 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 45 |
| 2022-05-17 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 1,000 |
| 2022-05-16 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 3,255 |
| 2022-05-13 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 3,750 |
| 2022-05-12 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 1,750 |
| 2022-05-11 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 27,105 |
| 2022-05-10 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2022-05-09 | $0.45 | $0.47 | $0.42 | $0.42 | $0.42 | 13,545 |
| 2022-05-06 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 6,500 |
| 2022-05-05 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 5,000 |
| 2022-05-04 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 530 |
| 2022-05-03 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 3,349 |
| 2022-05-02 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 350 |
| 2022-04-29 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 8,050 |
| 2022-04-28 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 2,476 |
| 2022-04-27 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2022-04-26 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 5,387 |
| 2022-04-25 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 7,940 |
| 2022-04-22 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 2,750 |
| 2022-04-21 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 227 |
| 2022-04-20 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 7,265 |
| 2022-04-19 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 19,500 |
| 2022-04-18 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 8,580 |
| 2022-04-14 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 26,600 |
| 2022-04-13 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 3,500 |
| 2022-04-12 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2022-04-11 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 12,838 |
| 2022-04-08 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 6,785 |
| 2022-04-07 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 7,040 |
| 2022-04-06 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,500 |
| 2022-04-05 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 1,725 |
| 2022-04-04 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 525 |
| 2022-04-01 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2022-03-31 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2022-03-30 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 15,090 |
| 2022-03-29 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 170 |
| 2022-03-28 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 0 |
| 2022-03-25 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 2,000 |
| 2022-03-24 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 15,515 |
| 2022-03-23 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 100 |
| 2022-03-22 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 2,800 |
| 2022-03-21 | $0.44 | $0.55 | $0.44 | $0.54 | $0.54 | 1,511 |
| 2022-03-18 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 3,370 |
| 2022-03-17 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 6,003 |
| 2022-03-16 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 43,826 |
| 2022-03-15 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 64 |
| 2022-03-14 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2022-03-11 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1,400 |
| 2022-03-10 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 15,070 |
| 2022-03-09 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2022-03-08 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 400 |
| 2022-03-07 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 1,819 |
| 2022-03-04 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 7,098 |
| 2022-03-03 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 3,500 |
| 2022-03-02 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 500 |
| 2022-03-01 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 2,350 |
| 2022-02-28 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 3,000 |
| 2022-02-25 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 200 |
| 2022-02-24 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 6,000 |
| 2022-02-23 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 3,000 |
| 2022-02-22 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 3,957 |
| 2022-02-18 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 2,501 |
| 2022-02-17 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 29,201 |
| 2022-02-16 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 7,666 |
| 2022-02-15 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 29,756 |
| 2022-02-14 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 400 |
| 2022-02-11 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 100 |
| 2022-02-10 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 13,180 |
| 2022-02-09 | $0.58 | $0.59 | $0.57 | $0.59 | $0.59 | 11,700 |
| 2022-02-08 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 10,821 |
| 2022-02-07 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 11,800 |
| 2022-02-04 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 10,000 |
| 2022-02-03 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 30,651 |
| 2022-02-02 | $0.61 | $0.63 | $0.59 | $0.63 | $0.63 | 32,600 |
| 2022-02-01 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 10,000 |
| 2022-01-31 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 8,569 |
| 2022-01-28 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 1,000 |
| 2022-01-27 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 1,000 |
| 2022-01-26 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 200 |
| 2022-01-25 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 2,266 |
| 2022-01-24 | $0.59 | $0.59 | $0.55 | $0.58 | $0.58 | 21,700 |
| 2022-01-21 | $0.60 | $0.62 | $0.59 | $0.62 | $0.62 | 19,100 |
| 2022-01-20 | $0.70 | $0.72 | $0.62 | $0.63 | $0.63 | 67,372 |
| 2022-01-19 | $0.64 | $0.67 | $0.64 | $0.66 | $0.66 | 26,300 |
| 2022-01-18 | $0.69 | $0.71 | $0.65 | $0.66 | $0.66 | 26,300 |
| 2022-01-14 | $0.61 | $0.64 | $0.60 | $0.64 | $0.64 | 49,700 |
| 2022-01-13 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 11,415 |
| 2022-01-12 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 15,501 |
| 2022-01-11 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 1,800 |
| 2022-01-10 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 16,953 |
| 2022-01-07 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 375 |
| 2022-01-06 | $0.58 | $0.59 | $0.56 | $0.57 | $0.57 | 6,222 |
| 2022-01-05 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 501 |
| 2022-01-04 | $0.63 | $0.64 | $0.62 | $0.62 | $0.62 | 9,159 |
| 2022-01-03 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-12-31 | $0.61 | $0.65 | $0.61 | $0.65 | $0.65 | 12,772 |
| 2021-12-30 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 30,384 |
| 2021-12-29 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 15,457 |
| 2021-12-28 | $0.60 | $0.67 | $0.60 | $0.65 | $0.65 | 8,350 |
| 2021-12-27 | $0.58 | $0.73 | $0.58 | $0.66 | $0.66 | 3,341 |
| 2021-12-23 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 2,600 |
| 2021-12-22 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 4,759 |
| 2021-12-21 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 841 |
| 2021-12-20 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 9,025 |
| 2021-12-17 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 208 |
| 2021-12-16 | $0.82 | $0.82 | $0.57 | $0.57 | $0.57 | 3,597 |
| 2021-12-15 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 3,365 |
| 2021-12-14 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 51 |
| 2021-12-13 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 13,301 |
| 2021-12-10 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 3,036 |
| 2021-12-09 | $0.49 | $0.59 | $0.49 | $0.59 | $0.59 | 54,613 |
| 2021-12-08 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 3,500 |
| 2021-12-07 | $0.60 | $0.61 | $0.58 | $0.58 | $0.58 | 7,265 |
| 2021-12-06 | $0.61 | $0.63 | $0.59 | $0.59 | $0.59 | 13,436 |
| 2021-12-03 | $0.68 | $0.68 | $0.61 | $0.61 | $0.61 | 23,540 |
| 2021-12-02 | $0.65 | $0.66 | $0.62 | $0.66 | $0.66 | 20,577 |
| 2021-12-01 | $0.63 | $0.63 | $0.59 | $0.60 | $0.60 | 26,450 |
| 2021-11-30 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 13,486 |
| 2021-11-29 | $0.59 | $0.62 | $0.59 | $0.60 | $0.60 | 2,160 |
| 2021-11-26 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 6,406 |
| 2021-11-24 | $0.48 | $0.61 | $0.48 | $0.61 | $0.61 | 6,720 |
| 2021-11-23 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 14,100 |
| 2021-11-22 | $0.63 | $0.63 | $0.59 | $0.63 | $0.63 | 14,103 |
| 2021-11-19 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 11,650 |
| 2021-11-18 | $0.60 | $0.64 | $0.60 | $0.64 | $0.64 | 30,000 |
| 2021-11-17 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 13,530 |
| 2021-11-16 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 10,855 |
| 2021-11-15 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 67,034 |
| 2021-11-12 | $0.71 | $0.71 | $0.67 | $0.71 | $0.71 | 32,700 |
| 2021-11-11 | $0.70 | $0.70 | $0.67 | $0.70 | $0.70 | 11,378 |
| 2021-11-10 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 20,050 |
| 2021-11-09 | $0.86 | $0.86 | $0.74 | $0.75 | $0.75 | 8,883 |
| 2021-11-08 | $0.72 | $0.72 | $0.70 | $0.72 | $0.72 | 15,053 |
| 2021-11-05 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 9,230 |
| 2021-11-04 | $0.75 | $0.86 | $0.74 | $0.75 | $0.75 | 4,642 |
| 2021-11-03 | $0.79 | $0.85 | $0.76 | $0.85 | $0.85 | 1,950 |
| 2021-11-02 | $0.80 | $0.80 | $0.75 | $0.78 | $0.78 | 78,955 |
| 2021-11-01 | $0.87 | $0.87 | $0.75 | $0.78 | $0.78 | 78,955 |
| 2021-10-29 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 18,836 |
| 2021-10-28 | $0.75 | $0.80 | $0.73 | $0.78 | $0.78 | 12,509 |
| 2021-10-27 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 6,170 |
| 2021-10-26 | $0.67 | $0.87 | $0.67 | $0.72 | $0.72 | 7,545 |
| 2021-10-25 | $0.70 | $0.73 | $0.68 | $0.68 | $0.68 | 20,933 |
| 2021-10-22 | $0.81 | $0.81 | $0.70 | $0.71 | $0.71 | 20,405 |
| 2021-10-21 | $0.81 | $0.82 | $0.76 | $0.77 | $0.77 | 27,345 |
| 2021-10-20 | $0.80 | $0.85 | $0.79 | $0.80 | $0.80 | 39,262 |
| 2021-10-19 | $0.77 | $0.90 | $0.77 | $0.79 | $0.79 | 53,066 |
| 2021-10-18 | $0.77 | $0.79 | $0.77 | $0.77 | $0.77 | 5,851 |
| 2021-10-15 | $0.76 | $0.78 | $0.75 | $0.78 | $0.78 | 24,500 |
| 2021-10-14 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 10,000 |
| 2021-10-13 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 7,500 |
| 2021-10-12 | $0.80 | $0.85 | $0.73 | $0.74 | $0.74 | 12,720 |
| 2021-10-11 | $0.80 | $0.80 | $0.70 | $0.70 | $0.70 | 13,400 |
| 2021-10-08 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 8,750 |
| 2021-10-07 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 1,180 |
| 2021-10-06 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2021-10-05 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2021-10-04 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,425 |
| 2021-10-01 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 100 |
| 2021-09-30 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2021-09-29 | $0.70 | $0.75 | $0.68 | $0.70 | $0.70 | 39,460 |
| 2021-09-28 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2021-09-27 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 1,900 |
| 2021-09-24 | $1.00 | $1.00 | $0.74 | $0.74 | $0.74 | 3,800 |
| 2021-09-23 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 1,790 |
| 2021-09-22 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 11,882 |
| 2021-09-21 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 400 |
| 2021-09-20 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 3,900 |
| 2021-09-17 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 8,000 |
| 2021-09-16 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 4,850 |
| 2021-09-15 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 370 |
| 2021-09-14 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 1,925 |
| 2021-09-13 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 6,000 |
| 2021-09-10 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 15,100 |
| 2021-09-09 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 3,000 |
| 2021-09-08 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2021-09-07 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2021-09-03 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2021-09-02 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 5,000 |
| 2021-09-01 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-08-31 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-08-30 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-08-27 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-08-26 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-08-25 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-08-24 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-08-23 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-08-20 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-08-19 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-08-18 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-08-17 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-08-16 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-08-13 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-08-12 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-08-11 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-08-10 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-08-09 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 500 |
| 2021-08-06 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2021-08-05 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2021-08-04 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2021-08-03 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2021-08-02 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2021-07-30 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2021-07-29 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2021-07-28 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2021-07-27 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2021-07-26 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2021-07-23 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 1,500 |
Aduro Clean Technologies Inc (ACTHF) News Headlines
Recent Aduro Clean Technologies Inc (ACTHF) News
Similar Companies to Aduro Clean Technologies Inc (ACTHF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |