Adagene Inc (ADAG) Exchange: NASDAQ
Data as of May 2, 2025
$1.42 ($0.03) 2.16%
Adagene Inc - Daily Information
Click for more stock information on Adagene Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.39 |
| Previous Close | $1.42 |
| High | $1.45 |
| Low | $1.39 |
| Adjusted Open | $1.39 |
| Previous Adjusted Close | $1.42 |
| Adjusted High | $1.45 |
| Adjusted Low | $1.39 |
About Adagene Inc (ADAG)
Adagene Inc. is a platform-driven, clinical-stage biopharmaceutical company committed to transforming the discovery and development of novel antibody-based cancer immunotherapies. Adagene combines computational biology and artificial intelligence to design novel antibodies that address unmet patient needs. Powered by its proprietary DPL platform, composed of NEObody, SAFEbody, and POWERbody technologies, Adagene’s highly differentiated pipeline features novel immunotherapy programs. Adagene has forged strategic collaborations with reputable global partners that leverage its technology in multiple approaches at the vanguard of science.
Invest in Adagene Inc (ADAG)
Historical Stock Data for Adagene Inc (ADAG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $1.39 | $1.45 | $1.39 | $1.42 | $1.42 | 37,935 |
| 2025-04-24 | $1.41 | $1.44 | $1.36 | $1.39 | $1.39 | 5,912 |
| 2025-04-23 | $1.41 | $1.53 | $1.41 | $1.48 | $1.48 | 1,259 |
| 2025-04-22 | $1.51 | $1.56 | $1.43 | $1.45 | $1.45 | 12,218 |
| 2025-04-21 | $1.54 | $1.60 | $1.53 | $1.55 | $1.55 | 2,462 |
| 2025-04-17 | $1.66 | $1.66 | $1.50 | $1.53 | $1.53 | 12,317 |
| 2025-04-16 | $1.60 | $1.92 | $1.52 | $1.58 | $1.58 | 21,428 |
| 2025-04-15 | $1.47 | $1.63 | $1.47 | $1.60 | $1.60 | 6,385 |
| 2025-04-14 | $1.55 | $1.57 | $1.52 | $1.52 | $1.52 | 8,837 |
| 2025-04-11 | $1.45 | $1.55 | $1.45 | $1.53 | $1.53 | 5,589 |
| 2025-04-10 | $1.40 | $1.50 | $1.34 | $1.48 | $1.48 | 23,068 |
| 2025-04-09 | $1.45 | $1.45 | $1.36 | $1.40 | $1.40 | 35,180 |
| 2025-04-08 | $1.54 | $1.55 | $1.45 | $1.45 | $1.45 | 15,969 |
| 2025-04-07 | $1.49 | $1.60 | $1.49 | $1.54 | $1.54 | 11,736 |
| 2025-04-04 | $1.64 | $1.64 | $1.54 | $1.58 | $1.58 | 1,880 |
| 2025-04-03 | $1.51 | $1.76 | $1.50 | $1.64 | $1.64 | 27,423 |
| 2025-04-02 | $1.74 | $1.77 | $1.58 | $1.64 | $1.64 | 19,497 |
| 2025-04-01 | $1.52 | $1.87 | $1.33 | $1.82 | $1.82 | 108,836 |
| 2025-03-31 | $1.51 | $1.60 | $1.50 | $1.52 | $1.52 | 12,183 |
| 2025-03-28 | $1.57 | $1.61 | $1.51 | $1.56 | $1.56 | 22,886 |
| 2025-03-27 | $1.62 | $1.74 | $1.39 | $1.67 | $1.67 | 243,945 |
| 2025-03-26 | $1.64 | $1.83 | $1.64 | $1.68 | $1.68 | 5,915 |
| 2025-03-25 | $1.75 | $1.78 | $1.64 | $1.64 | $1.64 | 7,099 |
| 2025-03-24 | $1.70 | $1.80 | $1.70 | $1.77 | $1.77 | 146,557 |
| 2025-03-21 | $1.83 | $1.83 | $1.68 | $1.69 | $1.69 | 79,563 |
| 2025-03-20 | $1.76 | $1.83 | $1.73 | $1.78 | $1.78 | 20,455 |
| 2025-03-19 | $1.86 | $1.90 | $1.76 | $1.82 | $1.82 | 15,243 |
| 2025-03-18 | $1.81 | $1.96 | $1.76 | $1.81 | $1.81 | 39,508 |
| 2025-03-17 | $1.83 | $1.86 | $1.81 | $1.81 | $1.81 | 2,138 |
| 2025-03-14 | $1.93 | $1.96 | $1.75 | $1.77 | $1.77 | 59,202 |
| 2025-03-13 | $1.89 | $2.00 | $1.89 | $1.97 | $1.97 | 18,069 |
| 2025-03-12 | $1.89 | $2.05 | $1.81 | $1.97 | $1.97 | 7,338 |
| 2025-03-11 | $1.92 | $2.07 | $1.85 | $1.91 | $1.91 | 39,603 |
| 2025-03-10 | $2.00 | $2.18 | $1.99 | $1.99 | $1.99 | 18,600 |
| 2025-03-07 | $2.10 | $2.18 | $2.02 | $2.03 | $2.03 | 5,284 |
| 2025-03-06 | $2.20 | $2.20 | $2.02 | $2.10 | $2.10 | 2,400 |
| 2025-03-05 | $2.10 | $2.14 | $2.01 | $2.05 | $2.05 | 13,078 |
| 2025-03-04 | $2.04 | $2.08 | $2.03 | $2.06 | $2.06 | 7,176 |
| 2025-03-03 | $2.05 | $2.06 | $2.00 | $2.05 | $2.05 | 48,264 |
| 2025-02-28 | $2.03 | $2.09 | $2.01 | $2.01 | $2.01 | 8,878 |
| 2025-02-27 | $2.00 | $2.27 | $2.00 | $2.03 | $2.03 | 21,556 |
| 2025-02-26 | $2.02 | $2.10 | $1.96 | $1.98 | $1.98 | 14,603 |
| 2025-02-25 | $1.98 | $2.03 | $1.98 | $2.01 | $2.01 | 7,998 |
| 2025-02-24 | $2.01 | $2.07 | $1.93 | $1.98 | $1.98 | 119,793 |
| 2025-02-21 | $2.03 | $2.10 | $2.01 | $2.06 | $2.06 | 13,936 |
| 2025-02-20 | $1.95 | $2.09 | $1.95 | $2.04 | $2.04 | 27,060 |
| 2025-02-19 | $1.90 | $2.06 | $1.90 | $1.95 | $1.95 | 60,547 |
| 2025-02-18 | $1.79 | $1.92 | $1.79 | $1.91 | $1.91 | 20,338 |
| 2025-02-14 | $1.81 | $1.84 | $1.73 | $1.76 | $1.76 | 68,015 |
| 2025-02-13 | $1.74 | $1.82 | $1.64 | $1.81 | $1.81 | 27,721 |
| 2025-02-12 | $1.75 | $1.79 | $1.73 | $1.75 | $1.75 | 6,495 |
| 2025-02-11 | $1.70 | $1.76 | $1.70 | $1.73 | $1.73 | 3,718 |
| 2025-02-10 | $1.68 | $1.77 | $1.68 | $1.70 | $1.70 | 12,078 |
| 2025-02-07 | $1.77 | $1.80 | $1.72 | $1.72 | $1.72 | 4,961 |
| 2025-02-06 | $1.80 | $1.82 | $1.70 | $1.78 | $1.78 | 24,576 |
| 2025-02-05 | $1.84 | $1.84 | $1.81 | $1.81 | $1.81 | 919 |
| 2025-02-04 | $1.86 | $1.91 | $1.85 | $1.86 | $1.86 | 19,480 |
| 2025-02-03 | $1.90 | $1.94 | $1.82 | $1.91 | $1.91 | 28,208 |
| 2025-01-31 | $1.81 | $1.95 | $1.80 | $1.90 | $1.90 | 39,488 |
| 2025-01-30 | $1.79 | $1.93 | $1.79 | $1.85 | $1.85 | 36,671 |
| 2025-01-29 | $1.81 | $1.89 | $1.78 | $1.85 | $1.85 | 20,339 |
| 2025-01-28 | $1.96 | $1.96 | $1.84 | $1.87 | $1.87 | 19,846 |
| 2025-01-27 | $2.09 | $2.12 | $1.75 | $1.85 | $1.85 | 165,513 |
| 2025-01-24 | $1.89 | $2.10 | $1.89 | $1.93 | $1.93 | 35,759 |
| 2025-01-23 | $1.81 | $1.89 | $1.81 | $1.89 | $1.89 | 2,504,426 |
| 2025-01-22 | $1.77 | $1.83 | $1.77 | $1.80 | $1.80 | 27,611 |
| 2025-01-21 | $1.88 | $1.88 | $1.77 | $1.77 | $1.77 | 12,983 |
| 2025-01-17 | $1.78 | $1.89 | $1.78 | $1.84 | $1.84 | 7,923 |
| 2025-01-16 | $1.82 | $1.86 | $1.77 | $1.84 | $1.84 | 2,642 |
| 2025-01-15 | $1.83 | $1.85 | $1.76 | $1.85 | $1.85 | 10,136 |
| 2025-01-14 | $1.88 | $1.88 | $1.78 | $1.80 | $1.80 | 9,168 |
| 2025-01-13 | $1.89 | $1.89 | $1.78 | $1.78 | $1.78 | 28,246 |
| 2025-01-10 | $1.95 | $2.04 | $1.88 | $1.94 | $1.94 | 31,397 |
| 2025-01-08 | $2.07 | $2.07 | $1.89 | $1.95 | $1.95 | 3,182 |
| 2025-01-07 | $1.91 | $2.06 | $1.85 | $2.06 | $2.06 | 18,950 |
| 2025-01-06 | $2.08 | $2.08 | $1.97 | $1.98 | $1.98 | 18,112 |
| 2025-01-03 | $2.10 | $2.10 | $1.97 | $2.02 | $2.02 | 5,310 |
| 2025-01-02 | $1.98 | $2.07 | $1.96 | $2.06 | $2.06 | 18,748 |
| 2024-12-31 | $1.98 | $2.08 | $1.90 | $1.99 | $1.99 | 21,307 |
| 2024-12-30 | $2.06 | $2.07 | $1.97 | $2.01 | $2.01 | 14,161 |
| 2024-12-27 | $1.92 | $2.08 | $1.85 | $1.96 | $1.96 | 69,491 |
| 2024-12-26 | $2.00 | $2.10 | $1.90 | $1.96 | $1.96 | 64,879 |
| 2024-12-24 | $1.91 | $2.10 | $1.88 | $1.94 | $1.94 | 13,567 |
| 2024-12-23 | $2.04 | $2.04 | $1.74 | $1.88 | $1.88 | 66,572 |
| 2024-12-20 | $2.04 | $2.07 | $1.89 | $2.05 | $2.05 | 36,918 |
| 2024-12-19 | $2.05 | $2.07 | $2.00 | $2.01 | $2.01 | 24,374 |
| 2024-12-18 | $2.15 | $2.15 | $2.03 | $2.04 | $2.04 | 14,086 |
| 2024-12-17 | $2.13 | $2.14 | $2.03 | $2.10 | $2.10 | 15,096 |
| 2024-12-16 | $2.10 | $2.14 | $2.02 | $2.03 | $2.03 | 7,094 |
| 2024-12-13 | $2.03 | $2.25 | $2.03 | $2.06 | $2.06 | 151,762 |
| 2024-12-12 | $2.10 | $2.15 | $2.02 | $2.11 | $2.11 | 305,129 |
| 2024-12-11 | $2.60 | $2.60 | $2.06 | $2.12 | $2.12 | 176,275 |
| 2024-12-10 | $2.08 | $2.80 | $2.08 | $2.53 | $2.53 | 129,658 |
| 2024-12-09 | $2.06 | $2.14 | $1.84 | $2.02 | $2.02 | 222,832 |
| 2024-12-06 | $2.05 | $2.22 | $2.00 | $2.06 | $2.06 | 84,594 |
| 2024-12-05 | $2.15 | $2.18 | $2.02 | $2.15 | $2.15 | 133,376 |
| 2024-12-04 | $2.20 | $2.35 | $2.16 | $2.19 | $2.19 | 159,907 |
| 2024-12-03 | $2.28 | $2.50 | $2.25 | $2.33 | $2.33 | 30,143 |
| 2024-12-02 | $2.38 | $2.64 | $2.15 | $2.19 | $2.19 | 198,277 |
| 2024-11-29 | $2.34 | $2.34 | $2.30 | $2.34 | $2.34 | 2,001 |
| 2024-11-27 | $2.29 | $2.50 | $2.15 | $2.31 | $2.31 | 31,895 |
| 2024-11-26 | $2.34 | $2.34 | $2.18 | $2.22 | $2.22 | 12,853 |
| 2024-11-25 | $2.15 | $2.47 | $2.15 | $2.27 | $2.27 | 23,559 |
| 2024-11-22 | $2.26 | $2.28 | $2.15 | $2.19 | $2.19 | 10,938 |
| 2024-11-21 | $2.15 | $2.37 | $2.15 | $2.26 | $2.26 | 24,813 |
| 2024-11-20 | $2.36 | $2.36 | $2.09 | $2.09 | $2.09 | 21,796 |
| 2024-11-19 | $2.34 | $2.41 | $2.21 | $2.22 | $2.22 | 50,566 |
| 2024-11-18 | $2.24 | $2.31 | $2.01 | $2.24 | $2.24 | 60,653 |
| 2024-11-15 | $2.38 | $2.44 | $2.10 | $2.16 | $2.16 | 52,134 |
| 2024-11-14 | $2.34 | $2.50 | $2.25 | $2.32 | $2.32 | 47,976 |
| 2024-11-13 | $2.48 | $2.48 | $2.20 | $2.37 | $2.37 | 81,371 |
| 2024-11-12 | $2.48 | $2.60 | $2.38 | $2.45 | $2.45 | 176,486 |
| 2024-11-11 | $2.77 | $2.90 | $2.13 | $2.42 | $2.42 | 117,139 |
| 2024-11-08 | $3.09 | $3.13 | $2.61 | $2.64 | $2.64 | 161,748 |
| 2024-11-07 | $3.05 | $3.08 | $2.89 | $3.08 | $3.08 | 27,578 |
| 2024-11-06 | $3.10 | $3.15 | $2.89 | $3.05 | $3.05 | 135,498 |
| 2024-11-05 | $3.04 | $3.11 | $2.93 | $3.10 | $3.10 | 17,768 |
| 2024-11-04 | $3.02 | $3.14 | $2.98 | $3.05 | $3.05 | 14,303 |
| 2024-11-01 | $2.85 | $3.02 | $2.71 | $3.00 | $3.00 | 26,627 |
| 2024-10-31 | $2.89 | $3.15 | $2.60 | $2.85 | $2.85 | 67,467 |
| 2024-10-30 | $3.14 | $3.15 | $2.91 | $3.15 | $3.15 | 31,047 |
| 2024-10-29 | $2.98 | $3.15 | $2.83 | $3.10 | $3.10 | 19,329 |
| 2024-10-28 | $3.01 | $3.08 | $2.85 | $3.02 | $3.02 | 41,985 |
| 2024-10-25 | $3.00 | $3.02 | $2.68 | $3.01 | $3.01 | 64,073 |
| 2024-10-24 | $2.84 | $3.00 | $2.50 | $2.90 | $2.90 | 286,720 |
| 2024-10-23 | $2.86 | $2.86 | $2.65 | $2.85 | $2.85 | 35,574 |
| 2024-10-22 | $2.70 | $2.86 | $2.50 | $2.86 | $2.86 | 43,936 |
| 2024-10-21 | $2.68 | $2.70 | $2.43 | $2.70 | $2.70 | 28,986 |
| 2024-10-18 | $2.41 | $2.65 | $2.40 | $2.61 | $2.61 | 45,573 |
| 2024-10-17 | $2.40 | $2.54 | $2.28 | $2.41 | $2.41 | 16,715 |
| 2024-10-16 | $2.34 | $2.53 | $2.24 | $2.39 | $2.39 | 39,830 |
| 2024-10-15 | $2.22 | $2.36 | $2.21 | $2.35 | $2.35 | 12,893 |
| 2024-10-14 | $2.12 | $2.25 | $2.12 | $2.21 | $2.21 | 13,874 |
| 2024-10-11 | $2.18 | $2.19 | $2.11 | $2.12 | $2.12 | 5,307 |
| 2024-10-10 | $2.22 | $2.32 | $2.11 | $2.16 | $2.16 | 5,172 |
| 2024-10-09 | $2.14 | $2.24 | $2.13 | $2.13 | $2.13 | 11,321 |
| 2024-10-08 | $2.24 | $2.29 | $2.12 | $2.23 | $2.23 | 25,970 |
| 2024-10-07 | $2.21 | $2.35 | $2.21 | $2.23 | $2.23 | 5,445 |
| 2024-10-04 | $2.34 | $2.39 | $2.13 | $2.21 | $2.21 | 24,073 |
| 2024-10-03 | $2.41 | $2.41 | $2.20 | $2.27 | $2.27 | 10,250 |
| 2024-10-02 | $2.28 | $2.34 | $2.23 | $2.34 | $2.34 | 26,146 |
| 2024-10-01 | $2.17 | $2.21 | $2.10 | $2.18 | $2.18 | 19,458 |
| 2024-09-30 | $2.26 | $2.36 | $2.19 | $2.22 | $2.22 | 10,057 |
| 2024-09-27 | $2.24 | $2.29 | $2.21 | $2.24 | $2.24 | 20,363 |
| 2024-09-26 | $2.17 | $2.32 | $2.17 | $2.24 | $2.24 | 19,339 |
| 2024-09-25 | $2.23 | $2.28 | $2.16 | $2.20 | $2.20 | 42,449 |
| 2024-09-24 | $2.28 | $2.30 | $2.11 | $2.23 | $2.23 | 71,075 |
| 2024-09-23 | $2.37 | $2.68 | $2.23 | $2.25 | $2.25 | 111,172 |
| 2024-09-20 | $2.25 | $2.40 | $2.20 | $2.40 | $2.40 | 58,150 |
| 2024-09-19 | $2.13 | $2.35 | $2.13 | $2.25 | $2.25 | 101,466 |
| 2024-09-18 | $2.41 | $2.88 | $2.05 | $2.12 | $2.12 | 389,447 |
| 2024-09-17 | $2.80 | $2.90 | $1.80 | $2.33 | $2.33 | 375,260 |
| 2024-09-16 | $3.50 | $3.58 | $2.75 | $2.75 | $2.75 | 314,539 |
| 2024-09-13 | $3.09 | $3.49 | $3.09 | $3.49 | $3.49 | 118,829 |
| 2024-09-12 | $2.88 | $3.09 | $2.88 | $2.99 | $2.99 | 33,952 |
| 2024-09-11 | $3.00 | $3.09 | $2.88 | $3.09 | $3.09 | 34,994 |
| 2024-09-10 | $2.94 | $3.10 | $2.78 | $3.10 | $3.10 | 59,095 |
| 2024-09-09 | $2.91 | $3.00 | $2.70 | $2.90 | $2.90 | 51,515 |
| 2024-09-06 | $2.88 | $3.00 | $2.60 | $2.61 | $2.61 | 154,817 |
| 2024-09-05 | $2.85 | $2.86 | $2.85 | $2.86 | $2.86 | 832 |
| 2024-09-04 | $2.78 | $3.13 | $2.77 | $2.86 | $2.86 | 41,000 |
| 2024-09-03 | $2.59 | $3.05 | $2.59 | $3.01 | $3.01 | 51,754 |
| 2024-08-30 | $2.86 | $2.89 | $2.80 | $2.80 | $2.80 | 7,440 |
| 2024-08-29 | $2.87 | $2.96 | $2.86 | $2.90 | $2.90 | 17,113 |
| 2024-08-28 | $2.91 | $2.92 | $2.82 | $2.86 | $2.86 | 5,669 |
| 2024-08-27 | $2.95 | $3.01 | $2.80 | $3.01 | $3.01 | 35,517 |
| 2024-08-26 | $2.95 | $3.00 | $2.82 | $3.00 | $3.00 | 18,354 |
| 2024-08-23 | $2.58 | $3.20 | $2.47 | $2.95 | $2.95 | 2,188,677 |
| 2024-08-22 | $2.54 | $2.71 | $2.39 | $2.71 | $2.71 | 18,057 |
| 2024-08-21 | $2.61 | $2.63 | $2.50 | $2.52 | $2.52 | 5,175 |
| 2024-08-20 | $2.64 | $2.65 | $2.57 | $2.59 | $2.59 | 5,763 |
| 2024-08-19 | $2.52 | $2.65 | $2.52 | $2.63 | $2.63 | 4,930 |
| 2024-08-16 | $2.51 | $2.54 | $2.49 | $2.50 | $2.50 | 1,786 |
| 2024-08-15 | $2.52 | $2.61 | $2.41 | $2.59 | $2.59 | 1,691 |
| 2024-08-14 | $2.54 | $2.58 | $2.42 | $2.42 | $2.42 | 5,815 |
| 2024-08-13 | $2.27 | $2.48 | $2.27 | $2.45 | $2.45 | 5,806 |
| 2024-08-12 | $2.21 | $2.44 | $2.21 | $2.33 | $2.33 | 4,206 |
| 2024-08-09 | $2.43 | $2.44 | $2.23 | $2.23 | $2.23 | 5,685 |
| 2024-08-08 | $2.30 | $2.48 | $2.30 | $2.47 | $2.47 | 2,795 |
| 2024-08-07 | $2.42 | $2.59 | $2.30 | $2.30 | $2.30 | 20,183 |
| 2024-08-06 | $2.40 | $2.50 | $2.21 | $2.36 | $2.36 | 10,014 |
| 2024-08-05 | $2.41 | $2.60 | $2.36 | $2.60 | $2.60 | 5,873 |
| 2024-08-02 | $2.56 | $2.73 | $2.41 | $2.73 | $2.73 | 12,449 |
| 2024-08-01 | $2.59 | $2.60 | $2.41 | $2.59 | $2.59 | 5,490 |
| 2024-07-31 | $2.35 | $2.56 | $2.12 | $2.56 | $2.56 | 27,874 |
| 2024-07-30 | $2.43 | $2.43 | $2.20 | $2.25 | $2.25 | 13,115 |
| 2024-07-29 | $2.53 | $2.55 | $2.34 | $2.34 | $2.34 | 12,079 |
| 2024-07-26 | $2.52 | $2.58 | $2.52 | $2.52 | $2.52 | 5,787 |
| 2024-07-25 | $2.54 | $2.73 | $2.53 | $2.53 | $2.53 | 18,357 |
| 2024-07-24 | $2.62 | $2.80 | $2.61 | $2.74 | $2.74 | 5,417 |
| 2024-07-23 | $2.60 | $2.64 | $2.50 | $2.62 | $2.62 | 16,666 |
| 2024-07-22 | $2.54 | $2.72 | $2.50 | $2.63 | $2.63 | 10,092 |
| 2024-07-19 | $2.55 | $2.61 | $2.50 | $2.51 | $2.51 | 7,363 |
| 2024-07-18 | $2.55 | $2.78 | $2.55 | $2.57 | $2.57 | 14,719 |
| 2024-07-17 | $2.63 | $2.64 | $2.57 | $2.61 | $2.61 | 4,966 |
| 2024-07-16 | $2.72 | $2.79 | $2.60 | $2.60 | $2.60 | 24,873 |
| 2024-07-15 | $2.65 | $2.91 | $2.65 | $2.73 | $2.73 | 10,856 |
| 2024-07-12 | $2.84 | $2.87 | $2.70 | $2.76 | $2.76 | 4,420 |
| 2024-07-11 | $2.75 | $2.84 | $2.71 | $2.71 | $2.71 | 6,896 |
| 2024-07-10 | $2.84 | $2.90 | $2.76 | $2.76 | $2.76 | 14,948 |
| 2024-07-09 | $2.81 | $2.81 | $2.66 | $2.75 | $2.75 | 20,743 |
| 2024-07-08 | $2.89 | $2.90 | $2.67 | $2.82 | $2.82 | 7,381 |
| 2024-07-05 | $2.80 | $2.87 | $2.75 | $2.83 | $2.83 | 14,421 |
| 2024-07-03 | $2.99 | $3.05 | $2.88 | $2.90 | $2.90 | 5,291 |
| 2024-07-02 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 1,116 |
| 2024-07-01 | $2.95 | $3.10 | $2.95 | $3.05 | $3.05 | 12,631 |
| 2024-06-28 | $2.97 | $3.10 | $2.97 | $3.06 | $3.06 | 3,069 |
| 2024-06-27 | $2.91 | $3.18 | $2.86 | $3.09 | $3.09 | 38,705 |
| 2024-06-26 | $2.85 | $3.00 | $2.79 | $3.00 | $3.00 | 7,060 |
| 2024-06-25 | $2.92 | $2.95 | $2.83 | $2.83 | $2.83 | 4,674 |
| 2024-06-24 | $2.88 | $3.01 | $2.82 | $2.92 | $2.92 | 33,319 |
| 2024-06-21 | $3.00 | $3.08 | $2.88 | $3.08 | $3.08 | 13,394 |
| 2024-06-20 | $2.66 | $3.10 | $2.49 | $3.10 | $3.10 | 100,730 |
| 2024-06-18 | $2.47 | $2.70 | $2.47 | $2.66 | $2.66 | 9,719 |
| 2024-06-17 | $2.75 | $2.75 | $2.51 | $2.51 | $2.51 | 12,883 |
| 2024-06-14 | $2.80 | $2.80 | $2.65 | $2.68 | $2.68 | 11,866 |
| 2024-06-13 | $2.84 | $2.88 | $2.80 | $2.81 | $2.81 | 7,818 |
| 2024-06-12 | $2.84 | $2.96 | $2.82 | $2.89 | $2.89 | 6,545 |
| 2024-06-11 | $2.94 | $2.95 | $2.85 | $2.93 | $2.93 | 4,271 |
| 2024-06-10 | $2.97 | $2.97 | $2.84 | $2.85 | $2.85 | 3,380 |
| 2024-06-07 | $2.98 | $2.98 | $2.86 | $2.98 | $2.98 | 19,364 |
| 2024-06-06 | $2.81 | $3.10 | $2.81 | $2.99 | $2.99 | 38,380 |
| 2024-06-05 | $2.57 | $2.83 | $2.54 | $2.80 | $2.80 | 35,543 |
| 2024-06-04 | $2.67 | $2.67 | $2.55 | $2.66 | $2.66 | 14,904 |
| 2024-06-03 | $2.85 | $2.85 | $2.67 | $2.67 | $2.67 | 4,704 |
| 2024-05-31 | $2.52 | $2.80 | $2.50 | $2.80 | $2.80 | 13,182 |
| 2024-05-30 | $2.61 | $2.63 | $2.59 | $2.60 | $2.60 | 5,670 |
| 2024-05-29 | $2.74 | $2.74 | $2.56 | $2.64 | $2.64 | 6,622 |
| 2024-05-28 | $2.69 | $2.79 | $2.48 | $2.53 | $2.53 | 7,555 |
| 2024-05-24 | $2.55 | $2.77 | $2.55 | $2.58 | $2.58 | 16,320 |
| 2024-05-23 | $2.50 | $2.79 | $2.31 | $2.79 | $2.79 | 25,578 |
| 2024-05-22 | $2.57 | $2.72 | $2.44 | $2.61 | $2.61 | 207,305 |
| 2024-05-21 | $2.62 | $2.77 | $2.56 | $2.59 | $2.59 | 3,750 |
| 2024-05-20 | $2.57 | $2.70 | $2.55 | $2.60 | $2.60 | 11,912 |
| 2024-05-17 | $2.53 | $2.67 | $2.42 | $2.55 | $2.55 | 8,440 |
| 2024-05-16 | $2.32 | $2.67 | $2.32 | $2.57 | $2.57 | 296,906 |
| 2024-05-15 | $2.76 | $2.76 | $2.42 | $2.66 | $2.66 | 16,940 |
| 2024-05-14 | $2.25 | $2.65 | $2.18 | $2.65 | $2.65 | 420,658 |
| 2024-05-13 | $2.20 | $2.25 | $2.20 | $2.23 | $2.23 | 2,081 |
| 2024-05-10 | $2.17 | $2.25 | $2.01 | $2.23 | $2.23 | 46,524 |
| 2024-05-09 | $2.18 | $2.27 | $2.12 | $2.12 | $2.12 | 12,629 |
| 2024-05-08 | $2.13 | $2.25 | $2.13 | $2.18 | $2.18 | 197,731 |
| 2024-05-07 | $2.35 | $2.35 | $2.06 | $2.25 | $2.25 | 30,024 |
| 2024-05-06 | $2.54 | $2.54 | $2.28 | $2.31 | $2.31 | 25,734 |
| 2024-05-03 | $2.52 | $2.58 | $2.38 | $2.41 | $2.41 | 6,916 |
| 2024-05-02 | $2.30 | $2.56 | $2.28 | $2.41 | $2.41 | 11,252 |
| 2024-05-01 | $2.24 | $2.58 | $2.23 | $2.33 | $2.33 | 43,467 |
| 2024-04-30 | $2.32 | $2.44 | $2.24 | $2.26 | $2.26 | 5,913 |
| 2024-04-29 | $2.44 | $2.47 | $2.20 | $2.25 | $2.25 | 50,744 |
| 2024-04-26 | $2.35 | $2.58 | $2.33 | $2.39 | $2.39 | 24,118 |
| 2024-04-25 | $2.68 | $2.77 | $2.32 | $2.35 | $2.35 | 39,920 |
| 2024-04-24 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 744 |
| 2024-04-23 | $2.64 | $2.75 | $2.64 | $2.65 | $2.65 | 8,101 |
| 2024-04-22 | $2.57 | $2.73 | $2.57 | $2.73 | $2.73 | 1,390 |
| 2024-04-19 | $2.63 | $2.64 | $2.51 | $2.64 | $2.64 | 5,364 |
| 2024-04-18 | $2.64 | $2.64 | $2.51 | $2.64 | $2.64 | 1,778 |
| 2024-04-17 | $2.62 | $2.70 | $2.50 | $2.53 | $2.53 | 11,375 |
| 2024-04-16 | $2.60 | $2.72 | $2.60 | $2.70 | $2.70 | 5,813 |
| 2024-04-15 | $2.67 | $2.72 | $2.60 | $2.60 | $2.60 | 8,465 |
| 2024-04-12 | $2.90 | $3.02 | $2.62 | $2.64 | $2.64 | 17,529 |
| 2024-04-11 | $2.87 | $2.90 | $2.82 | $2.82 | $2.82 | 2,804 |
| 2024-04-10 | $2.98 | $3.14 | $2.80 | $2.99 | $2.99 | 7,026 |
| 2024-04-09 | $2.89 | $3.06 | $2.86 | $2.99 | $2.99 | 9,248 |
| 2024-04-08 | $2.89 | $3.08 | $2.83 | $2.83 | $2.83 | 6,978 |
| 2024-04-05 | $3.05 | $3.05 | $2.83 | $2.85 | $2.85 | 14,812 |
| 2024-04-04 | $2.83 | $3.45 | $2.82 | $3.05 | $3.05 | 42,655 |
| 2024-04-03 | $3.04 | $3.04 | $2.86 | $2.90 | $2.90 | 9,140 |
| 2024-04-02 | $3.24 | $3.24 | $2.81 | $3.00 | $3.00 | 9,728 |
| 2024-04-01 | $2.70 | $3.31 | $2.65 | $3.24 | $3.24 | 68,652 |
| 2024-03-28 | $2.60 | $2.85 | $2.60 | $2.80 | $2.80 | 3,971 |
| 2024-03-27 | $2.50 | $2.70 | $2.50 | $2.55 | $2.55 | 6,186 |
| 2024-03-26 | $2.50 | $2.56 | $2.46 | $2.51 | $2.51 | 9,800 |
| 2024-03-25 | $2.61 | $2.61 | $2.49 | $2.56 | $2.56 | 5,371 |
| 2024-03-22 | $2.55 | $2.60 | $2.52 | $2.52 | $2.52 | 5,760 |
| 2024-03-21 | $2.72 | $2.81 | $2.55 | $2.61 | $2.61 | 14,078 |
| 2024-03-20 | $2.82 | $2.85 | $2.41 | $2.85 | $2.85 | 47,946 |
| 2024-03-19 | $2.75 | $2.84 | $2.70 | $2.81 | $2.81 | 11,797 |
| 2024-03-18 | $2.87 | $2.90 | $2.70 | $2.90 | $2.90 | 10,570 |
| 2024-03-15 | $2.89 | $2.95 | $2.71 | $2.85 | $2.85 | 4,868 |
| 2024-03-14 | $2.88 | $2.92 | $2.72 | $2.86 | $2.86 | 3,089 |
| 2024-03-13 | $2.97 | $3.00 | $2.79 | $2.83 | $2.83 | 8,519 |
| 2024-03-12 | $2.99 | $2.99 | $2.75 | $2.97 | $2.97 | 19,905 |
| 2024-03-11 | $2.78 | $3.00 | $2.75 | $2.91 | $2.91 | 14,766 |
| 2024-03-08 | $2.81 | $2.97 | $2.71 | $2.82 | $2.82 | 26,781 |
| 2024-03-07 | $2.91 | $3.04 | $2.81 | $2.85 | $2.85 | 22,167 |
| 2024-03-06 | $3.05 | $3.24 | $2.82 | $2.87 | $2.87 | 58,985 |
| 2024-03-05 | $3.13 | $3.25 | $3.02 | $3.15 | $3.15 | 16,019 |
| 2024-03-04 | $3.18 | $3.36 | $3.04 | $3.10 | $3.10 | 87,156 |
| 2024-03-01 | $3.28 | $3.39 | $3.17 | $3.28 | $3.28 | 22,158 |
| 2024-02-29 | $3.23 | $3.45 | $3.11 | $3.20 | $3.20 | 24,519 |
| 2024-02-28 | $3.24 | $3.36 | $3.19 | $3.23 | $3.23 | 17,144 |
| 2024-02-27 | $3.30 | $3.50 | $3.23 | $3.28 | $3.28 | 39,690 |
| 2024-02-26 | $3.41 | $3.43 | $3.30 | $3.38 | $3.38 | 7,412 |
| 2024-02-23 | $3.40 | $3.65 | $3.04 | $3.27 | $3.27 | 42,342 |
| 2024-02-22 | $3.24 | $3.63 | $3.15 | $3.47 | $3.47 | 39,772 |
| 2024-02-21 | $3.15 | $3.30 | $3.02 | $3.15 | $3.15 | 13,798 |
| 2024-02-20 | $3.20 | $3.40 | $3.04 | $3.21 | $3.21 | 37,028 |
| 2024-02-16 | $3.44 | $3.66 | $3.04 | $3.04 | $3.04 | 89,105 |
| 2024-02-15 | $3.45 | $3.66 | $3.41 | $3.50 | $3.50 | 39,304 |
| 2024-02-14 | $3.60 | $3.64 | $3.40 | $3.45 | $3.45 | 14,457 |
| 2024-02-13 | $3.54 | $3.78 | $3.45 | $3.55 | $3.55 | 37,473 |
| 2024-02-12 | $3.65 | $3.72 | $3.50 | $3.58 | $3.58 | 24,308 |
| 2024-02-09 | $3.45 | $3.80 | $3.45 | $3.68 | $3.68 | 71,997 |
| 2024-02-08 | $3.28 | $3.59 | $3.15 | $3.50 | $3.50 | 43,172 |
| 2024-02-07 | $3.36 | $3.59 | $3.28 | $3.34 | $3.34 | 20,312 |
| 2024-02-06 | $3.24 | $3.59 | $3.18 | $3.40 | $3.40 | 19,300 |
| 2024-02-05 | $3.34 | $3.69 | $3.26 | $3.26 | $3.26 | 38,227 |
| 2024-02-02 | $3.61 | $3.77 | $3.44 | $3.48 | $3.48 | 57,197 |
| 2024-02-01 | $3.60 | $3.85 | $3.60 | $3.60 | $3.60 | 46,178 |
| 2024-01-31 | $3.29 | $3.73 | $3.20 | $3.66 | $3.66 | 82,322 |
| 2024-01-30 | $3.82 | $3.89 | $3.26 | $3.35 | $3.35 | 108,028 |
| 2024-01-29 | $3.94 | $4.29 | $3.85 | $3.90 | $3.90 | 85,348 |
| 2024-01-26 | $3.98 | $4.38 | $3.80 | $3.95 | $3.95 | 106,226 |
| 2024-01-25 | $3.85 | $4.36 | $3.17 | $4.15 | $4.15 | 431,772 |
| 2024-01-24 | $3.22 | $3.90 | $3.03 | $3.84 | $3.84 | 284,689 |
| 2024-01-23 | $2.85 | $3.45 | $2.76 | $3.25 | $3.25 | 245,973 |
| 2024-01-22 | $2.65 | $3.02 | $2.29 | $3.00 | $3.00 | 306,612 |
| 2024-01-19 | $3.20 | $3.22 | $2.45 | $2.64 | $2.64 | 394,717 |
| 2024-01-18 | $3.41 | $3.85 | $3.15 | $3.37 | $3.37 | 402,352 |
| 2024-01-17 | $3.32 | $4.01 | $1.90 | $4.00 | $4.00 | 1,488,869 |
| 2024-01-16 | $3.20 | $3.80 | $3.01 | $3.78 | $3.78 | 569,516 |
| 2024-01-12 | $3.15 | $3.17 | $2.87 | $3.17 | $3.17 | 82,601 |
| 2024-01-11 | $2.60 | $3.10 | $2.53 | $3.09 | $3.09 | 101,225 |
| 2024-01-10 | $3.09 | $3.11 | $2.29 | $2.74 | $2.74 | 302,936 |
| 2024-01-09 | $2.71 | $3.14 | $2.63 | $2.90 | $2.90 | 243,490 |
| 2024-01-08 | $2.29 | $2.63 | $2.21 | $2.63 | $2.63 | 95,652 |
| 2024-01-05 | $2.20 | $2.20 | $2.02 | $2.12 | $2.12 | 217,486 |
| 2024-01-04 | $2.18 | $2.29 | $2.02 | $2.10 | $2.10 | 31,054 |
| 2024-01-03 | $1.96 | $2.23 | $1.96 | $2.13 | $2.13 | 82,678 |
| 2024-01-02 | $1.96 | $2.03 | $1.85 | $1.96 | $1.96 | 51,977 |
| 2023-12-29 | $1.71 | $1.96 | $1.70 | $1.93 | $1.93 | 34,630 |
| 2023-12-28 | $1.65 | $1.93 | $1.60 | $1.72 | $1.72 | 53,150 |
| 2023-12-27 | $1.71 | $1.74 | $1.66 | $1.66 | $1.66 | 5,421 |
| 2023-12-26 | $1.65 | $1.68 | $1.65 | $1.67 | $1.67 | 1,549 |
| 2023-12-22 | $1.69 | $1.71 | $1.66 | $1.68 | $1.68 | 11,310 |
| 2023-12-21 | $1.75 | $1.80 | $1.67 | $1.69 | $1.69 | 18,756 |
| 2023-12-20 | $1.45 | $1.90 | $1.45 | $1.80 | $1.80 | 55,034 |
| 2023-12-19 | $1.53 | $1.61 | $1.44 | $1.48 | $1.48 | 8,011 |
| 2023-12-18 | $1.60 | $1.61 | $1.40 | $1.47 | $1.47 | 33,800 |
| 2023-12-15 | $1.66 | $1.68 | $1.35 | $1.53 | $1.53 | 114,494 |
| 2023-12-14 | $1.76 | $1.80 | $1.66 | $1.69 | $1.69 | 17,743 |
| 2023-12-13 | $1.76 | $1.77 | $1.66 | $1.75 | $1.75 | 15,403 |
| 2023-12-12 | $1.80 | $1.82 | $1.67 | $1.80 | $1.80 | 11,806 |
| 2023-12-11 | $1.95 | $1.95 | $1.80 | $1.80 | $1.80 | 27,881 |
| 2023-12-08 | $1.83 | $1.90 | $1.78 | $1.88 | $1.88 | 26,576 |
| 2023-12-07 | $1.97 | $1.97 | $1.80 | $1.80 | $1.80 | 42,345 |
| 2023-12-06 | $1.70 | $1.95 | $1.68 | $1.92 | $1.92 | 145,332 |
| 2023-12-05 | $1.65 | $1.70 | $1.59 | $1.68 | $1.68 | 13,313 |
| 2023-12-04 | $1.52 | $1.70 | $1.52 | $1.62 | $1.62 | 27,930 |
| 2023-12-01 | $1.74 | $1.74 | $1.50 | $1.52 | $1.52 | 14,964 |
| 2023-11-30 | $1.49 | $1.80 | $1.47 | $1.75 | $1.75 | 56,664 |
| 2023-11-29 | $1.47 | $1.52 | $1.47 | $1.47 | $1.47 | 28,199 |
| 2023-11-28 | $1.44 | $1.50 | $1.44 | $1.46 | $1.46 | 14,954 |
| 2023-11-27 | $1.42 | $1.50 | $1.41 | $1.44 | $1.44 | 5,766 |
| 2023-11-24 | $1.46 | $1.54 | $1.41 | $1.44 | $1.44 | 5,981 |
| 2023-11-22 | $1.34 | $1.50 | $1.34 | $1.43 | $1.43 | 10,980 |
| 2023-11-21 | $1.43 | $1.45 | $1.35 | $1.35 | $1.35 | 5,336 |
| 2023-11-20 | $1.46 | $1.46 | $1.37 | $1.37 | $1.37 | 7,311 |
| 2023-11-17 | $1.41 | $1.47 | $1.37 | $1.37 | $1.37 | 11,677 |
| 2023-11-16 | $1.37 | $1.44 | $1.33 | $1.37 | $1.37 | 6,173 |
| 2023-11-15 | $1.37 | $1.43 | $1.36 | $1.36 | $1.36 | 1,677 |
| 2023-11-14 | $1.41 | $1.44 | $1.36 | $1.37 | $1.37 | 5,649 |
| 2023-11-13 | $1.35 | $1.40 | $1.35 | $1.36 | $1.36 | 1,836 |
| 2023-11-10 | $1.47 | $1.47 | $1.36 | $1.44 | $1.44 | 5,507 |
| 2023-11-09 | $1.32 | $1.36 | $1.32 | $1.36 | $1.36 | 827 |
| 2023-11-08 | $1.42 | $1.43 | $1.31 | $1.39 | $1.39 | 14,873 |
| 2023-11-07 | $1.36 | $1.38 | $1.35 | $1.35 | $1.35 | 1,773 |
| 2023-11-06 | $1.37 | $1.38 | $1.35 | $1.35 | $1.35 | 2,000 |
| 2023-11-03 | $1.33 | $1.35 | $1.32 | $1.35 | $1.35 | 15,766 |
| 2023-11-02 | $1.33 | $1.38 | $1.33 | $1.35 | $1.35 | 4,941 |
| 2023-11-01 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 967 |
| 2023-10-31 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 635 |
| 2023-10-30 | $1.36 | $1.39 | $1.30 | $1.31 | $1.31 | 2,418 |
| 2023-10-27 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 1,198 |
| 2023-10-26 | $1.45 | $1.45 | $1.31 | $1.34 | $1.34 | 1,214 |
| 2023-10-25 | $1.36 | $1.41 | $1.36 | $1.37 | $1.37 | 2,460 |
| 2023-10-24 | $1.40 | $1.42 | $1.31 | $1.35 | $1.35 | 7,046 |
| 2023-10-23 | $1.48 | $1.48 | $1.44 | $1.44 | $1.44 | 4,783 |
| 2023-10-20 | $1.36 | $1.44 | $1.36 | $1.40 | $1.40 | 2,104 |
| 2023-10-19 | $1.31 | $1.40 | $1.31 | $1.40 | $1.40 | 7,625 |
| 2023-10-18 | $1.33 | $1.36 | $1.33 | $1.35 | $1.35 | 2,613 |
| 2023-10-17 | $1.33 | $1.39 | $1.33 | $1.34 | $1.34 | 7,219 |
| 2023-10-16 | $1.49 | $1.49 | $1.35 | $1.38 | $1.38 | 7,176 |
| 2023-10-13 | $1.49 | $1.54 | $1.39 | $1.41 | $1.41 | 3,607 |
| 2023-10-12 | $1.54 | $1.54 | $1.32 | $1.40 | $1.40 | 31,887 |
| 2023-10-11 | $1.62 | $1.62 | $1.47 | $1.49 | $1.49 | 19,920 |
| 2023-10-10 | $1.85 | $1.96 | $1.45 | $1.47 | $1.47 | 53,691 |
| 2023-10-09 | $1.58 | $1.98 | $1.58 | $1.83 | $1.83 | 138,370 |
| 2023-10-06 | $1.45 | $1.74 | $1.43 | $1.67 | $1.67 | 251,925 |
| 2023-10-05 | $1.53 | $1.56 | $1.41 | $1.41 | $1.41 | 17,627 |
| 2023-10-04 | $1.55 | $1.58 | $1.50 | $1.50 | $1.50 | 7,394 |
| 2023-10-03 | $1.65 | $1.70 | $1.51 | $1.51 | $1.51 | 26,952 |
| 2023-10-02 | $1.53 | $1.68 | $1.41 | $1.43 | $1.43 | 23,995 |
| 2023-09-29 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 1,063 |
| 2023-09-28 | $1.51 | $1.54 | $1.45 | $1.47 | $1.47 | 7,270 |
| 2023-09-27 | $1.45 | $1.53 | $1.41 | $1.52 | $1.52 | 19,352 |
| 2023-09-26 | $1.26 | $1.43 | $1.26 | $1.38 | $1.38 | 10,782 |
| 2023-09-25 | $1.23 | $1.31 | $1.21 | $1.26 | $1.26 | 7,097 |
| 2023-09-22 | $1.33 | $1.35 | $1.29 | $1.29 | $1.29 | 7,170 |
| 2023-09-21 | $1.37 | $1.40 | $1.30 | $1.33 | $1.33 | 12,227 |
| 2023-09-20 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 677 |
| 2023-09-19 | $1.37 | $1.45 | $1.37 | $1.40 | $1.40 | 6,569 |
| 2023-09-18 | $1.45 | $1.45 | $1.42 | $1.42 | $1.42 | 1,775 |
| 2023-09-15 | $1.45 | $1.50 | $1.40 | $1.41 | $1.41 | 8,696 |
| 2023-09-14 | $1.34 | $1.41 | $1.32 | $1.38 | $1.38 | 3,574 |
| 2023-09-13 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 213 |
| 2023-09-12 | $1.31 | $1.40 | $1.31 | $1.40 | $1.40 | 5,276 |
| 2023-09-11 | $1.49 | $1.49 | $1.33 | $1.44 | $1.44 | 15,994 |
| 2023-09-08 | $1.35 | $1.56 | $1.35 | $1.45 | $1.45 | 26,047 |
| 2023-09-07 | $1.30 | $1.44 | $1.30 | $1.40 | $1.40 | 10,981 |
| 2023-09-06 | $1.32 | $1.36 | $1.31 | $1.36 | $1.36 | 4,490 |
| 2023-09-05 | $1.32 | $1.37 | $1.31 | $1.32 | $1.32 | 6,680 |
| 2023-09-01 | $1.30 | $1.44 | $1.30 | $1.38 | $1.38 | 6,171 |
| 2023-08-31 | $1.19 | $1.43 | $1.10 | $1.36 | $1.36 | 45,507 |
| 2023-08-30 | $1.23 | $1.25 | $1.18 | $1.18 | $1.18 | 3,441 |
| 2023-08-29 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 323 |
| 2023-08-28 | $1.21 | $1.21 | $1.18 | $1.18 | $1.18 | 4,731 |
| 2023-08-25 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 1,127 |
| 2023-08-24 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 226 |
| 2023-08-23 | $1.29 | $1.29 | $1.20 | $1.23 | $1.23 | 11,559 |
| 2023-08-22 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 802 |
| 2023-08-21 | $1.17 | $1.27 | $1.17 | $1.19 | $1.19 | 6,207 |
| 2023-08-18 | $1.30 | $1.32 | $1.15 | $1.15 | $1.15 | 48,268 |
| 2023-08-17 | $1.35 | $1.35 | $1.31 | $1.32 | $1.32 | 2,580 |
| 2023-08-16 | $1.33 | $1.35 | $1.26 | $1.32 | $1.32 | 24,648 |
| 2023-08-15 | $1.29 | $1.35 | $1.28 | $1.33 | $1.33 | 17,436 |
| 2023-08-14 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 3,465 |
| 2023-08-11 | $1.30 | $1.34 | $1.28 | $1.34 | $1.34 | 6,870 |
| 2023-08-10 | $1.35 | $1.39 | $1.28 | $1.28 | $1.28 | 10,364 |
| 2023-08-09 | $1.31 | $1.40 | $1.30 | $1.33 | $1.33 | 11,404 |
| 2023-08-08 | $1.37 | $1.37 | $1.31 | $1.34 | $1.34 | 2,034 |
| 2023-08-07 | $1.35 | $1.39 | $1.35 | $1.39 | $1.39 | 23,081 |
| 2023-08-04 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 6,002 |
| 2023-08-03 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 2,218 |
| 2023-08-02 | $1.35 | $1.40 | $1.35 | $1.35 | $1.35 | 18,698 |
| 2023-08-01 | $1.35 | $1.38 | $1.35 | $1.36 | $1.36 | 10,710 |
| 2023-07-31 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 5,138 |
| 2023-07-28 | $1.38 | $1.38 | $1.35 | $1.37 | $1.37 | 12,051 |
| 2023-07-27 | $1.38 | $1.40 | $1.37 | $1.40 | $1.40 | 5,420 |
| 2023-07-26 | $1.34 | $1.40 | $1.28 | $1.37 | $1.37 | 29,087 |
| 2023-07-25 | $1.36 | $1.38 | $1.31 | $1.33 | $1.33 | 6,687 |
| 2023-07-24 | $1.33 | $1.34 | $1.30 | $1.31 | $1.31 | 13,331 |
| 2023-07-21 | $1.45 | $1.45 | $1.32 | $1.37 | $1.37 | 18,499 |
| 2023-07-20 | $1.32 | $1.45 | $1.32 | $1.33 | $1.33 | 23,394 |
| 2023-07-19 | $1.37 | $1.46 | $1.32 | $1.32 | $1.32 | 21,898 |
| 2023-07-18 | $1.39 | $1.46 | $1.35 | $1.37 | $1.37 | 12,512 |
| 2023-07-17 | $1.51 | $1.51 | $1.35 | $1.45 | $1.45 | 18,834 |
| 2023-07-14 | $1.54 | $1.63 | $1.41 | $1.46 | $1.46 | 8,763 |
| 2023-07-13 | $1.65 | $1.65 | $1.51 | $1.57 | $1.57 | 5,490 |
| 2023-07-12 | $1.53 | $1.65 | $1.42 | $1.55 | $1.55 | 35,027 |
| 2023-07-11 | $1.57 | $1.61 | $1.50 | $1.52 | $1.52 | 7,842 |
| 2023-07-10 | $1.65 | $1.65 | $1.51 | $1.56 | $1.56 | 24,182 |
| 2023-07-07 | $1.54 | $1.60 | $1.49 | $1.60 | $1.60 | 24,710 |
| 2023-07-06 | $1.44 | $1.58 | $1.30 | $1.53 | $1.53 | 110,538 |
| 2023-07-05 | $1.48 | $1.49 | $1.30 | $1.30 | $1.30 | 94,432 |
| 2023-07-03 | $1.41 | $1.52 | $1.41 | $1.47 | $1.47 | 5,778 |
| 2023-06-30 | $1.50 | $1.58 | $1.44 | $1.48 | $1.48 | 16,847 |
| 2023-06-29 | $1.41 | $1.55 | $1.41 | $1.50 | $1.50 | 74,114 |
| 2023-06-28 | $1.40 | $1.60 | $1.33 | $1.45 | $1.45 | 93,877 |
| 2023-06-27 | $1.70 | $1.70 | $1.32 | $1.46 | $1.46 | 144,174 |
| 2023-06-26 | $1.34 | $1.76 | $1.33 | $1.76 | $1.76 | 219,427 |
| 2023-06-23 | $1.23 | $1.38 | $1.20 | $1.35 | $1.35 | 100,698 |
| 2023-06-22 | $1.16 | $1.31 | $1.15 | $1.30 | $1.30 | 48,470 |
| 2023-06-21 | $1.17 | $1.23 | $1.17 | $1.18 | $1.18 | 5,037 |
| 2023-06-20 | $1.30 | $1.35 | $1.20 | $1.21 | $1.21 | 15,673 |
| 2023-06-16 | $1.38 | $1.38 | $1.25 | $1.28 | $1.28 | 15,293 |
| 2023-06-15 | $1.25 | $1.44 | $1.20 | $1.38 | $1.38 | 35,894 |
| 2023-06-14 | $1.17 | $1.24 | $1.16 | $1.22 | $1.22 | 1,892 |
| 2023-06-13 | $1.21 | $1.26 | $1.15 | $1.17 | $1.17 | 16,820 |
| 2023-06-12 | $1.31 | $1.31 | $1.20 | $1.24 | $1.24 | 37,878 |
| 2023-06-09 | $1.35 | $1.39 | $1.20 | $1.25 | $1.25 | 40,813 |
| 2023-06-08 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 647 |
| 2023-06-07 | $1.32 | $1.51 | $1.32 | $1.35 | $1.35 | 20,693 |
| 2023-06-06 | $1.32 | $1.36 | $1.32 | $1.36 | $1.36 | 1,051 |
| 2023-06-05 | $1.32 | $1.36 | $1.32 | $1.33 | $1.33 | 6,495 |
| 2023-06-02 | $1.31 | $1.37 | $1.31 | $1.33 | $1.33 | 4,059 |
| 2023-06-01 | $1.30 | $1.37 | $1.30 | $1.32 | $1.32 | 8,859 |
| 2023-05-31 | $1.35 | $1.35 | $1.31 | $1.32 | $1.32 | 4,205 |
| 2023-05-30 | $1.43 | $1.43 | $1.31 | $1.32 | $1.32 | 41,422 |
| 2023-05-26 | $1.37 | $1.47 | $1.37 | $1.41 | $1.41 | 16,002 |
| 2023-05-25 | $1.45 | $1.45 | $1.35 | $1.35 | $1.35 | 10,939 |
| 2023-05-24 | $1.46 | $1.46 | $1.45 | $1.46 | $1.46 | 3,727 |
| 2023-05-23 | $1.46 | $1.54 | $1.45 | $1.48 | $1.48 | 10,211 |
| 2023-05-22 | $1.50 | $1.50 | $1.48 | $1.50 | $1.50 | 2,685 |
| 2023-05-19 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 4,065 |
| 2023-05-18 | $1.44 | $1.59 | $1.41 | $1.51 | $1.51 | 18,830 |
| 2023-05-17 | $1.44 | $1.44 | $1.35 | $1.35 | $1.35 | 6,914 |
| 2023-05-16 | $1.35 | $1.39 | $1.35 | $1.38 | $1.38 | 1,931 |
| 2023-05-15 | $1.45 | $1.45 | $1.33 | $1.33 | $1.33 | 5,913 |
| 2023-05-12 | $1.39 | $1.40 | $1.32 | $1.40 | $1.40 | 5,563 |
| 2023-05-11 | $1.41 | $1.44 | $1.39 | $1.39 | $1.39 | 3,735 |
| 2023-05-10 | $1.32 | $1.60 | $1.32 | $1.40 | $1.40 | 25,929 |
| 2023-05-09 | $1.35 | $1.35 | $1.31 | $1.31 | $1.31 | 3,891 |
| 2023-05-08 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 2,988 |
| 2023-05-05 | $1.31 | $1.36 | $1.31 | $1.34 | $1.34 | 15,014 |
| 2023-05-04 | $1.30 | $1.35 | $1.26 | $1.29 | $1.29 | 5,549 |
| 2023-05-03 | $1.25 | $1.31 | $1.21 | $1.30 | $1.30 | 30,930 |
| 2023-05-02 | $1.38 | $1.38 | $1.30 | $1.33 | $1.33 | 8,821 |
| 2023-05-01 | $1.33 | $1.40 | $1.33 | $1.33 | $1.33 | 4,920 |
| 2023-04-28 | $1.29 | $1.38 | $1.29 | $1.31 | $1.31 | 5,873 |
| 2023-04-27 | $1.25 | $1.32 | $1.25 | $1.29 | $1.29 | 9,779 |
| 2023-04-26 | $1.31 | $1.36 | $1.30 | $1.36 | $1.36 | 3,560 |
| 2023-04-25 | $1.31 | $1.38 | $1.30 | $1.30 | $1.30 | 6,760 |
| 2023-04-24 | $1.40 | $1.44 | $1.39 | $1.39 | $1.39 | 4,475 |
| 2023-04-21 | $1.51 | $1.52 | $1.41 | $1.41 | $1.41 | 6,929 |
| 2023-04-20 | $1.55 | $1.55 | $1.47 | $1.48 | $1.48 | 6,788 |
| 2023-04-19 | $1.39 | $1.54 | $1.39 | $1.46 | $1.46 | 5,311 |
| 2023-04-18 | $1.52 | $1.52 | $1.40 | $1.40 | $1.40 | 7,119 |
| 2023-04-17 | $1.45 | $1.54 | $1.36 | $1.45 | $1.45 | 13,868 |
| 2023-04-14 | $1.37 | $1.50 | $1.37 | $1.49 | $1.49 | 12,082 |
| 2023-04-13 | $1.35 | $1.45 | $1.35 | $1.43 | $1.43 | 11,162 |
| 2023-04-12 | $1.49 | $1.49 | $1.35 | $1.35 | $1.35 | 15,347 |
| 2023-04-11 | $1.50 | $1.59 | $1.35 | $1.35 | $1.35 | 29,966 |
| 2023-04-10 | $1.54 | $1.54 | $1.37 | $1.42 | $1.42 | 10,969 |
| 2023-04-06 | $1.36 | $1.61 | $1.36 | $1.48 | $1.48 | 2,849 |
| 2023-04-05 | $1.36 | $1.47 | $1.36 | $1.36 | $1.36 | 2,239 |
| 2023-04-04 | $1.35 | $1.43 | $1.35 | $1.37 | $1.37 | 17,225 |
| 2023-04-03 | $1.40 | $1.49 | $1.35 | $1.35 | $1.35 | 5,951 |
| 2023-03-31 | $1.46 | $1.51 | $1.40 | $1.45 | $1.45 | 8,245 |
| 2023-03-30 | $1.44 | $1.58 | $1.36 | $1.45 | $1.45 | 7,077 |
| 2023-03-29 | $1.45 | $1.59 | $1.41 | $1.51 | $1.51 | 7,289 |
| 2023-03-28 | $1.38 | $1.45 | $1.33 | $1.45 | $1.45 | 4,353 |
| 2023-03-27 | $1.52 | $1.52 | $1.37 | $1.37 | $1.37 | 17,716 |
| 2023-03-24 | $1.54 | $1.55 | $1.50 | $1.50 | $1.50 | 1,729 |
| 2023-03-23 | $1.55 | $1.55 | $1.52 | $1.52 | $1.52 | 5,721 |
| 2023-03-22 | $1.64 | $1.64 | $1.54 | $1.54 | $1.54 | 4,816 |
| 2023-03-21 | $1.58 | $1.59 | $1.55 | $1.55 | $1.55 | 6,008 |
| 2023-03-20 | $1.53 | $1.55 | $1.53 | $1.55 | $1.55 | 382 |
| 2023-03-17 | $1.59 | $1.61 | $1.43 | $1.59 | $1.59 | 12,613 |
| 2023-03-16 | $1.51 | $1.61 | $1.48 | $1.60 | $1.60 | 15,390 |
| 2023-03-15 | $1.45 | $1.60 | $1.43 | $1.60 | $1.60 | 12,971 |
| 2023-03-14 | $1.37 | $1.47 | $1.34 | $1.43 | $1.43 | 24,349 |
| 2023-03-13 | $1.36 | $1.45 | $1.24 | $1.36 | $1.36 | 32,500 |
| 2023-03-10 | $1.57 | $1.61 | $1.35 | $1.35 | $1.35 | 42,001 |
| 2023-03-09 | $1.73 | $1.73 | $1.52 | $1.61 | $1.61 | 14,484 |
| 2023-03-08 | $1.68 | $1.73 | $1.68 | $1.71 | $1.71 | 8,024 |
| 2023-03-07 | $1.69 | $1.74 | $1.68 | $1.71 | $1.71 | 11,983 |
| 2023-03-06 | $1.75 | $1.82 | $1.70 | $1.70 | $1.70 | 9,297 |
| 2023-03-03 | $1.87 | $1.87 | $1.54 | $1.69 | $1.69 | 9,256 |
| 2023-03-02 | $1.83 | $1.83 | $1.71 | $1.78 | $1.78 | 11,377 |
| 2023-03-01 | $1.71 | $1.81 | $1.71 | $1.81 | $1.81 | 3,573 |
| 2023-02-28 | $1.68 | $1.68 | $1.56 | $1.66 | $1.66 | 31,435 |
| 2023-02-27 | $1.74 | $1.74 | $1.67 | $1.68 | $1.68 | 5,518 |
| 2023-02-24 | $1.74 | $1.75 | $1.74 | $1.74 | $1.74 | 809 |
| 2023-02-23 | $1.70 | $1.70 | $1.52 | $1.69 | $1.69 | 28,316 |
| 2023-02-22 | $1.72 | $1.73 | $1.72 | $1.73 | $1.73 | 1,453 |
| 2023-02-21 | $1.84 | $1.88 | $1.68 | $1.72 | $1.72 | 22,586 |
| 2023-02-17 | $1.83 | $1.96 | $1.82 | $1.86 | $1.86 | 6,245 |
| 2023-02-16 | $1.92 | $1.92 | $1.87 | $1.87 | $1.87 | 2,542 |
| 2023-02-15 | $1.91 | $1.91 | $1.87 | $1.89 | $1.89 | 3,962 |
| 2023-02-14 | $1.91 | $1.92 | $1.86 | $1.87 | $1.87 | 5,199 |
| 2023-02-13 | $1.79 | $1.91 | $1.75 | $1.88 | $1.88 | 29,260 |
| 2023-02-10 | $1.88 | $1.89 | $1.83 | $1.87 | $1.87 | 8,368 |
| 2023-02-09 | $1.95 | $1.95 | $1.87 | $1.90 | $1.90 | 22,680 |
| 2023-02-08 | $1.89 | $1.94 | $1.84 | $1.86 | $1.86 | 17,539 |
| 2023-02-07 | $2.02 | $2.02 | $1.87 | $1.88 | $1.88 | 17,336 |
| 2023-02-06 | $1.82 | $1.98 | $1.82 | $1.87 | $1.87 | 18,789 |
| 2023-02-03 | $1.82 | $1.93 | $1.82 | $1.88 | $1.88 | 22,334 |
| 2023-02-02 | $2.00 | $2.00 | $1.83 | $1.84 | $1.84 | 47,597 |
| 2023-02-01 | $1.90 | $1.94 | $1.88 | $1.89 | $1.89 | 10,203 |
| 2023-01-31 | $1.97 | $1.97 | $1.86 | $1.92 | $1.92 | 19,808 |
| 2023-01-30 | $1.86 | $1.89 | $1.83 | $1.88 | $1.88 | 29,499 |
| 2023-01-27 | $1.98 | $2.10 | $1.93 | $1.95 | $1.95 | 68,094 |
| 2023-01-26 | $1.99 | $1.99 | $1.87 | $1.93 | $1.93 | 19,094 |
| 2023-01-25 | $1.85 | $2.00 | $1.82 | $1.87 | $1.87 | 27,151 |
| 2023-01-24 | $1.75 | $1.89 | $1.75 | $1.84 | $1.84 | 42,787 |
| 2023-01-23 | $1.77 | $1.87 | $1.74 | $1.84 | $1.84 | 15,876 |
| 2023-01-20 | $1.73 | $1.73 | $1.64 | $1.68 | $1.68 | 10,987 |
| 2023-01-19 | $1.78 | $1.78 | $1.63 | $1.66 | $1.66 | 29,450 |
| 2023-01-18 | $1.90 | $1.90 | $1.68 | $1.77 | $1.77 | 25,906 |
| 2023-01-17 | $1.85 | $1.90 | $1.74 | $1.81 | $1.81 | 34,534 |
| 2023-01-13 | $1.86 | $1.89 | $1.66 | $1.78 | $1.78 | 49,020 |
| 2023-01-12 | $1.74 | $1.84 | $1.74 | $1.83 | $1.83 | 13,275 |
| 2023-01-11 | $1.80 | $1.84 | $1.72 | $1.80 | $1.80 | 46,815 |
| 2023-01-10 | $1.83 | $1.90 | $1.72 | $1.89 | $1.89 | 129,193 |
| 2023-01-09 | $1.64 | $1.80 | $1.60 | $1.78 | $1.78 | 151,029 |
| 2023-01-06 | $1.51 | $1.60 | $1.41 | $1.60 | $1.60 | 107,970 |
| 2023-01-05 | $1.38 | $1.47 | $1.38 | $1.44 | $1.44 | 17,660 |
| 2023-01-04 | $1.24 | $1.39 | $1.24 | $1.37 | $1.37 | 45,892 |
| 2023-01-03 | $1.35 | $1.35 | $1.26 | $1.27 | $1.27 | 31,812 |
| 2022-12-30 | $1.24 | $1.35 | $1.24 | $1.33 | $1.33 | 25,597 |
| 2022-12-29 | $1.15 | $1.27 | $1.15 | $1.20 | $1.20 | 29,234 |
| 2022-12-28 | $1.13 | $1.18 | $1.13 | $1.15 | $1.15 | 18,000 |
| 2022-12-27 | $1.22 | $1.28 | $1.12 | $1.16 | $1.16 | 61,504 |
| 2022-12-23 | $1.25 | $1.27 | $1.21 | $1.26 | $1.26 | 18,670 |
| 2022-12-22 | $1.32 | $1.32 | $1.17 | $1.23 | $1.23 | 36,118 |
| 2022-12-21 | $1.15 | $1.27 | $1.15 | $1.20 | $1.20 | 29,351 |
| 2022-12-20 | $1.31 | $1.33 | $1.11 | $1.15 | $1.15 | 117,309 |
| 2022-12-19 | $1.59 | $1.59 | $1.37 | $1.37 | $1.37 | 95,754 |
| 2022-12-16 | $1.40 | $1.63 | $1.37 | $1.46 | $1.46 | 328,274 |
| 2022-12-15 | $1.38 | $1.44 | $1.25 | $1.32 | $1.32 | 55,412 |
| 2022-12-14 | $1.36 | $1.45 | $1.35 | $1.38 | $1.38 | 34,585 |
| 2022-12-13 | $1.42 | $1.43 | $1.35 | $1.36 | $1.36 | 72,131 |
| 2022-12-12 | $1.35 | $1.39 | $1.25 | $1.31 | $1.31 | 53,511 |
| 2022-12-09 | $1.13 | $1.45 | $1.13 | $1.35 | $1.35 | 222,132 |
| 2022-12-08 | $1.09 | $1.15 | $1.09 | $1.13 | $1.13 | 36,515 |
| 2022-12-07 | $1.12 | $1.12 | $1.06 | $1.08 | $1.08 | 28,792 |
| 2022-12-06 | $1.05 | $1.15 | $1.01 | $1.11 | $1.11 | 23,490 |
| 2022-12-05 | $1.20 | $1.21 | $1.03 | $1.09 | $1.09 | 112,974 |
| 2022-12-02 | $1.03 | $1.18 | $1.03 | $1.14 | $1.14 | 93,273 |
| 2022-12-01 | $1.07 | $1.10 | $1.06 | $1.07 | $1.07 | 81,416 |
| 2022-11-30 | $1.03 | $1.12 | $1.03 | $1.08 | $1.08 | 35,302 |
| 2022-11-29 | $1.07 | $1.07 | $1.02 | $1.05 | $1.05 | 10,483 |
| 2022-11-28 | $1.09 | $1.09 | $1.00 | $1.00 | $1.00 | 20,233 |
| 2022-11-25 | $1.09 | $1.09 | $1.00 | $1.00 | $1.00 | 64,823 |
| 2022-11-23 | $1.04 | $1.09 | $1.04 | $1.07 | $1.07 | 55,347 |
| 2022-11-22 | $1.01 | $1.08 | $1.01 | $1.07 | $1.07 | 16,532 |
| 2022-11-21 | $1.04 | $1.10 | $1.00 | $1.05 | $1.05 | 23,457 |
| 2022-11-18 | $1.03 | $1.07 | $1.03 | $1.04 | $1.04 | 16,445 |
| 2022-11-17 | $1.02 | $1.05 | $1.00 | $1.03 | $1.03 | 30,913 |
| 2022-11-16 | $1.14 | $1.18 | $1.01 | $1.02 | $1.02 | 91,728 |
| 2022-11-15 | $1.04 | $1.20 | $1.02 | $1.19 | $1.19 | 119,019 |
| 2022-11-14 | $0.99 | $1.05 | $0.97 | $1.02 | $1.02 | 83,323 |
| 2022-11-11 | $1.00 | $1.13 | $0.95 | $1.00 | $1.00 | 131,610 |
| 2022-11-10 | $0.91 | $1.00 | $0.91 | $0.95 | $0.95 | 41,692 |
| 2022-11-09 | $0.93 | $1.00 | $0.93 | $0.93 | $0.93 | 39,946 |
| 2022-11-08 | $0.93 | $0.99 | $0.93 | $0.95 | $0.95 | 13,215 |
| 2022-11-07 | $0.93 | $1.00 | $0.92 | $0.94 | $0.94 | 35,187 |
| 2022-11-04 | $0.97 | $1.00 | $0.92 | $0.97 | $0.97 | 72,462 |
| 2022-11-03 | $0.95 | $1.03 | $0.92 | $0.96 | $0.96 | 27,717 |
| 2022-11-02 | $0.95 | $1.00 | $0.90 | $0.92 | $0.92 | 25,808 |
| 2022-11-01 | $0.96 | $1.00 | $0.92 | $0.95 | $0.95 | 55,160 |
| 2022-10-31 | $0.99 | $1.05 | $0.90 | $0.90 | $0.90 | 35,461 |
| 2022-10-28 | $1.00 | $1.00 | $0.95 | $0.96 | $0.96 | 10,805 |
| 2022-10-27 | $1.00 | $1.02 | $0.94 | $0.94 | $0.94 | 1,196,167 |
| 2022-10-26 | $0.95 | $1.02 | $0.95 | $0.97 | $0.97 | 54,211 |
| 2022-10-25 | $1.12 | $1.15 | $0.90 | $0.95 | $0.95 | 125,199 |
| 2022-10-24 | $1.20 | $1.28 | $1.01 | $1.03 | $1.03 | 64,345 |
| 2022-10-21 | $1.21 | $1.23 | $1.20 | $1.20 | $1.20 | 2,480 |
| 2022-10-20 | $1.20 | $1.26 | $1.15 | $1.17 | $1.17 | 21,271 |
| 2022-10-19 | $1.31 | $1.31 | $1.14 | $1.16 | $1.16 | 84,853 |
| 2022-10-18 | $1.33 | $1.33 | $1.27 | $1.28 | $1.28 | 31,229 |
| 2022-10-17 | $1.30 | $1.40 | $1.30 | $1.35 | $1.35 | 60,054 |
| 2022-10-14 | $1.30 | $1.35 | $1.28 | $1.31 | $1.31 | 13,873 |
| 2022-10-13 | $1.31 | $1.31 | $1.28 | $1.30 | $1.30 | 11,108 |
| 2022-10-12 | $1.32 | $1.32 | $1.23 | $1.29 | $1.29 | 17,796 |
| 2022-10-11 | $1.30 | $1.34 | $1.21 | $1.21 | $1.21 | 28,361 |
| 2022-10-10 | $1.35 | $1.35 | $1.25 | $1.31 | $1.31 | 3,803 |
| 2022-10-07 | $1.31 | $1.40 | $1.29 | $1.36 | $1.36 | 17,146 |
| 2022-10-06 | $1.35 | $1.37 | $1.26 | $1.28 | $1.28 | 18,609 |
| 2022-10-05 | $1.29 | $1.34 | $1.25 | $1.29 | $1.29 | 16,641 |
| 2022-10-04 | $1.25 | $1.31 | $1.25 | $1.29 | $1.29 | 8,112 |
| 2022-10-03 | $1.28 | $1.32 | $1.26 | $1.30 | $1.30 | 7,952 |
| 2022-09-30 | $1.30 | $1.31 | $1.25 | $1.28 | $1.28 | 5,890 |
| 2022-09-29 | $1.27 | $1.30 | $1.25 | $1.26 | $1.26 | 34,636 |
| 2022-09-28 | $1.25 | $1.33 | $1.25 | $1.32 | $1.32 | 8,324 |
| 2022-09-27 | $1.26 | $1.35 | $1.25 | $1.29 | $1.29 | 53,106 |
| 2022-09-26 | $1.33 | $1.46 | $1.30 | $1.32 | $1.32 | 17,885 |
| 2022-09-23 | $1.34 | $1.40 | $1.29 | $1.36 | $1.36 | 50,415 |
| 2022-09-22 | $1.45 | $1.48 | $1.31 | $1.37 | $1.37 | 115,056 |
| 2022-09-21 | $1.57 | $1.57 | $1.38 | $1.40 | $1.40 | 9,957 |
| 2022-09-20 | $1.47 | $1.48 | $1.44 | $1.48 | $1.48 | 7,376 |
| 2022-09-19 | $1.37 | $1.47 | $1.37 | $1.44 | $1.44 | 17,728 |
| 2022-09-16 | $1.40 | $1.44 | $1.39 | $1.40 | $1.40 | 9,090 |
| 2022-09-15 | $1.47 | $1.50 | $1.40 | $1.42 | $1.42 | 10,013 |
| 2022-09-14 | $1.50 | $1.56 | $1.41 | $1.49 | $1.49 | 22,337 |
| 2022-09-13 | $1.53 | $1.55 | $1.50 | $1.51 | $1.51 | 6,932 |
| 2022-09-12 | $1.59 | $1.61 | $1.55 | $1.58 | $1.58 | 21,578 |
| 2022-09-09 | $1.48 | $1.58 | $1.48 | $1.58 | $1.58 | 21,980 |
| 2022-09-08 | $1.50 | $1.54 | $1.45 | $1.52 | $1.52 | 24,379 |
| 2022-09-07 | $1.53 | $1.55 | $1.50 | $1.50 | $1.50 | 30,350 |
| 2022-09-06 | $1.51 | $1.55 | $1.48 | $1.52 | $1.52 | 21,679 |
| 2022-09-02 | $1.48 | $1.56 | $1.46 | $1.52 | $1.52 | 41,625 |
| 2022-09-01 | $1.46 | $1.48 | $1.46 | $1.48 | $1.48 | 18,586 |
| 2022-08-31 | $1.50 | $1.53 | $1.46 | $1.46 | $1.46 | 53,100 |
| 2022-08-30 | $1.52 | $1.54 | $1.47 | $1.47 | $1.47 | 8,142 |
| 2022-08-29 | $1.49 | $1.53 | $1.42 | $1.49 | $1.49 | 113,954 |
| 2022-08-26 | $1.49 | $1.50 | $1.40 | $1.41 | $1.41 | 62,533 |
| 2022-08-25 | $1.47 | $1.49 | $1.41 | $1.47 | $1.47 | 78,132 |
| 2022-08-24 | $1.40 | $1.47 | $1.37 | $1.43 | $1.43 | 51,072 |
| 2022-08-23 | $1.32 | $1.40 | $1.31 | $1.38 | $1.38 | 13,399 |
| 2022-08-22 | $1.29 | $1.39 | $1.27 | $1.35 | $1.35 | 85,275 |
| 2022-08-19 | $1.27 | $1.32 | $1.27 | $1.29 | $1.29 | 34,991 |
| 2022-08-18 | $1.22 | $1.32 | $1.22 | $1.31 | $1.31 | 96,080 |
| 2022-08-17 | $1.38 | $1.38 | $1.22 | $1.24 | $1.24 | 300,209 |
| 2022-08-16 | $1.43 | $1.46 | $1.37 | $1.37 | $1.37 | 95,636 |
| 2022-08-15 | $1.42 | $1.46 | $1.39 | $1.40 | $1.40 | 107,294 |
| 2022-08-12 | $1.45 | $1.47 | $1.38 | $1.41 | $1.41 | 207,926 |
| 2022-08-11 | $1.50 | $1.50 | $1.45 | $1.46 | $1.46 | 57,391 |
| 2022-08-10 | $1.42 | $1.50 | $1.42 | $1.47 | $1.47 | 86,500 |
| 2022-08-09 | $1.50 | $1.50 | $1.44 | $1.44 | $1.44 | 39,665 |
| 2022-08-08 | $1.50 | $1.50 | $1.44 | $1.44 | $1.44 | 94,225 |
| 2022-08-05 | $1.43 | $1.50 | $1.43 | $1.47 | $1.47 | 47,956 |
| 2022-08-04 | $1.50 | $1.60 | $1.39 | $1.40 | $1.40 | 172,199 |
| 2022-08-03 | $1.63 | $1.64 | $1.50 | $1.50 | $1.50 | 114,320 |
| 2022-08-02 | $1.76 | $1.76 | $1.54 | $1.55 | $1.55 | 30,647 |
| 2022-08-01 | $1.69 | $1.72 | $1.59 | $1.59 | $1.59 | 17,939 |
| 2022-07-29 | $1.72 | $1.78 | $1.68 | $1.69 | $1.69 | 13,513 |
| 2022-07-28 | $1.78 | $1.78 | $1.65 | $1.70 | $1.70 | 30,959 |
| 2022-07-27 | $1.80 | $1.80 | $1.79 | $1.79 | $1.79 | 3,723 |
| 2022-07-26 | $1.79 | $1.84 | $1.77 | $1.78 | $1.78 | 44,829 |
| 2022-07-25 | $1.81 | $1.82 | $1.76 | $1.77 | $1.77 | 36,089 |
| 2022-07-22 | $1.87 | $1.95 | $1.81 | $1.83 | $1.83 | 11,627 |
| 2022-07-21 | $1.96 | $1.98 | $1.87 | $1.90 | $1.90 | 18,712 |
| 2022-07-20 | $1.96 | $2.00 | $1.91 | $1.92 | $1.92 | 14,777 |
| 2022-07-19 | $2.17 | $2.18 | $1.89 | $1.95 | $1.95 | 92,126 |
| 2022-07-18 | $2.03 | $2.06 | $1.99 | $2.00 | $2.00 | 33,544 |
| 2022-07-15 | $1.96 | $1.99 | $1.93 | $1.94 | $1.94 | 49,753 |
| 2022-07-14 | $2.11 | $2.11 | $1.93 | $1.93 | $1.93 | 69,327 |
| 2022-07-13 | $2.05 | $2.19 | $2.01 | $2.03 | $2.03 | 69,021 |
| 2022-07-12 | $2.05 | $2.10 | $2.03 | $2.04 | $2.04 | 63,027 |
| 2022-07-11 | $2.05 | $2.11 | $2.03 | $2.08 | $2.08 | 50,037 |
| 2022-07-08 | $2.20 | $2.20 | $2.09 | $2.09 | $2.09 | 95,917 |
| 2022-07-07 | $1.97 | $2.13 | $1.97 | $2.04 | $2.04 | 127,162 |
| 2022-07-06 | $2.04 | $2.07 | $1.97 | $1.97 | $1.97 | 57,393 |
| 2022-07-05 | $2.00 | $2.09 | $1.99 | $1.99 | $1.99 | 129,185 |
| 2022-07-01 | $2.02 | $2.11 | $1.96 | $1.99 | $1.99 | 80,713 |
| 2022-06-30 | $2.30 | $2.30 | $1.70 | $2.07 | $2.07 | 367,896 |
| 2022-06-29 | $2.06 | $2.17 | $2.03 | $2.10 | $2.10 | 521,694 |
| 2022-06-28 | $2.27 | $2.27 | $2.06 | $2.10 | $2.10 | 21,593 |
| 2022-06-27 | $2.08 | $2.21 | $1.98 | $2.10 | $2.10 | 121,391 |
| 2022-06-24 | $2.05 | $2.23 | $1.98 | $2.00 | $2.00 | 81,961 |
| 2022-06-23 | $1.99 | $2.03 | $1.88 | $2.00 | $2.00 | 48,351 |
| 2022-06-22 | $2.05 | $2.07 | $1.90 | $2.00 | $2.00 | 53,850 |
| 2022-06-21 | $1.96 | $2.22 | $1.96 | $2.05 | $2.05 | 51,466 |
| 2022-06-17 | $2.00 | $2.19 | $1.89 | $2.00 | $2.00 | 40,811 |
| 2022-06-16 | $2.05 | $2.39 | $1.99 | $1.99 | $1.99 | 33,411 |
| 2022-06-15 | $2.28 | $2.65 | $1.60 | $2.00 | $2.00 | 1,361,012 |
| 2022-06-14 | $2.52 | $2.54 | $2.46 | $2.46 | $2.46 | 563 |
| 2022-06-13 | $2.53 | $2.53 | $2.42 | $2.45 | $2.45 | 18,362 |
| 2022-06-10 | $2.55 | $2.61 | $2.55 | $2.56 | $2.56 | 9,945 |
| 2022-06-09 | $2.71 | $2.73 | $2.55 | $2.58 | $2.58 | 14,836 |
| 2022-06-08 | $2.80 | $2.84 | $2.67 | $2.76 | $2.76 | 18,102 |
| 2022-06-07 | $2.75 | $2.82 | $2.71 | $2.72 | $2.72 | 19,613 |
| 2022-06-06 | $2.86 | $2.87 | $2.75 | $2.80 | $2.80 | 6,411 |
| 2022-06-03 | $2.80 | $2.87 | $2.80 | $2.80 | $2.80 | 1,737 |
| 2022-06-02 | $2.87 | $2.87 | $2.81 | $2.86 | $2.86 | 15,605 |
| 2022-06-01 | $2.77 | $2.88 | $2.72 | $2.87 | $2.87 | 24,056 |
| 2022-05-31 | $2.78 | $2.87 | $2.76 | $2.80 | $2.80 | 23,299 |
| 2022-05-27 | $2.68 | $2.90 | $2.68 | $2.80 | $2.80 | 29,143 |
| 2022-05-26 | $2.87 | $2.90 | $2.76 | $2.82 | $2.82 | 20,545 |
| 2022-05-25 | $2.82 | $2.90 | $2.81 | $2.82 | $2.82 | 19,036 |
| 2022-05-24 | $2.82 | $2.88 | $2.79 | $2.82 | $2.82 | 13,610 |
| 2022-05-23 | $2.87 | $2.90 | $2.80 | $2.82 | $2.82 | 21,010 |
| 2022-05-20 | $2.83 | $2.92 | $2.82 | $2.82 | $2.82 | 21,812 |
| 2022-05-19 | $2.94 | $2.95 | $2.80 | $2.86 | $2.86 | 41,985 |
| 2022-05-18 | $2.76 | $2.99 | $2.76 | $2.88 | $2.88 | 23,692 |
| 2022-05-17 | $3.07 | $3.10 | $2.91 | $2.97 | $2.97 | 28,354 |
| 2022-05-16 | $3.21 | $3.32 | $3.09 | $3.12 | $3.12 | 8,764 |
| 2022-05-13 | $3.24 | $3.24 | $3.15 | $3.19 | $3.19 | 11,335 |
| 2022-05-12 | $2.91 | $3.16 | $2.91 | $3.15 | $3.15 | 13,715 |
| 2022-05-11 | $3.15 | $3.41 | $3.14 | $3.14 | $3.14 | 10,674 |
| 2022-05-10 | $2.98 | $3.35 | $2.98 | $3.03 | $3.03 | 12,041 |
| 2022-05-09 | $3.20 | $3.20 | $2.89 | $2.94 | $2.94 | 13,251 |
| 2022-05-06 | $3.39 | $3.39 | $3.23 | $3.23 | $3.23 | 11,648 |
| 2022-05-05 | $3.68 | $3.71 | $3.43 | $3.50 | $3.50 | 18,990 |
| 2022-05-04 | $3.56 | $3.61 | $3.56 | $3.56 | $3.56 | 2,307 |
| 2022-05-03 | $3.56 | $3.72 | $3.56 | $3.65 | $3.65 | 18,079 |
| 2022-05-02 | $3.65 | $3.88 | $3.59 | $3.63 | $3.63 | 69,423 |
| 2022-04-29 | $3.76 | $3.77 | $3.65 | $3.65 | $3.65 | 14,916 |
| 2022-04-28 | $3.70 | $3.78 | $3.65 | $3.65 | $3.65 | 21,881 |
| 2022-04-27 | $3.62 | $3.80 | $3.62 | $3.70 | $3.70 | 11,107 |
| 2022-04-26 | $3.66 | $3.76 | $3.66 | $3.71 | $3.71 | 15,027 |
| 2022-04-25 | $3.65 | $3.79 | $3.55 | $3.64 | $3.64 | 24,398 |
| 2022-04-22 | $3.68 | $3.75 | $3.65 | $3.65 | $3.65 | 17,168 |
| 2022-04-21 | $3.67 | $3.75 | $3.67 | $3.73 | $3.73 | 23,346 |
| 2022-04-20 | $3.62 | $3.88 | $3.59 | $3.59 | $3.59 | 25,425 |
| 2022-04-19 | $3.63 | $3.75 | $3.63 | $3.65 | $3.65 | 37,834 |
| 2022-04-18 | $3.70 | $3.70 | $3.66 | $3.66 | $3.66 | 17,019 |
| 2022-04-14 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 411 |
| 2022-04-13 | $3.77 | $3.89 | $3.69 | $3.78 | $3.78 | 17,613 |
| 2022-04-12 | $4.01 | $4.12 | $3.71 | $3.71 | $3.71 | 59,037 |
| 2022-04-11 | $3.79 | $3.95 | $3.66 | $3.85 | $3.85 | 106,482 |
| 2022-04-08 | $3.89 | $3.89 | $3.55 | $3.57 | $3.57 | 40,855 |
| 2022-04-07 | $3.75 | $3.75 | $3.62 | $3.65 | $3.65 | 9,849 |
| 2022-04-06 | $3.62 | $3.75 | $3.62 | $3.69 | $3.69 | 27,853 |
| 2022-04-05 | $3.79 | $3.82 | $3.62 | $3.63 | $3.63 | 40,930 |
| 2022-04-04 | $3.61 | $3.90 | $3.61 | $3.78 | $3.78 | 51,962 |
| 2022-04-01 | $3.64 | $3.78 | $3.56 | $3.65 | $3.65 | 91,345 |
| 2022-03-31 | $3.99 | $3.99 | $3.50 | $3.50 | $3.50 | 119,220 |
| 2022-03-30 | $4.00 | $4.20 | $3.66 | $3.66 | $3.66 | 56,344 |
| 2022-03-29 | $4.02 | $4.43 | $3.82 | $3.99 | $3.99 | 77,156 |
| 2022-03-28 | $4.28 | $4.44 | $3.99 | $3.99 | $3.99 | 33,267 |
| 2022-03-25 | $4.32 | $4.46 | $4.32 | $4.32 | $4.32 | 23,454 |
| 2022-03-24 | $4.45 | $4.59 | $4.33 | $4.33 | $4.33 | 51,585 |
| 2022-03-23 | $4.52 | $4.70 | $4.34 | $4.34 | $4.34 | 58,982 |
| 2022-03-22 | $4.60 | $4.74 | $4.37 | $4.47 | $4.47 | 53,300 |
| 2022-03-21 | $4.80 | $4.80 | $4.53 | $4.61 | $4.61 | 39,477 |
| 2022-03-18 | $4.70 | $4.84 | $4.50 | $4.80 | $4.80 | 74,598 |
| 2022-03-17 | $4.90 | $4.93 | $4.54 | $4.60 | $4.60 | 49,537 |
| 2022-03-16 | $6.06 | $6.06 | $4.57 | $4.84 | $4.84 | 140,685 |
| 2022-03-15 | $4.50 | $5.05 | $4.18 | $4.85 | $4.85 | 25,040 |
| 2022-03-14 | $4.60 | $4.67 | $4.21 | $4.54 | $4.54 | 26,997 |
| 2022-03-11 | $4.87 | $4.87 | $4.44 | $4.60 | $4.60 | 35,483 |
| 2022-03-10 | $4.77 | $4.94 | $4.77 | $4.87 | $4.87 | 20,752 |
| 2022-03-09 | $4.96 | $5.40 | $4.81 | $4.85 | $4.85 | 102,064 |
| 2022-03-08 | $4.77 | $4.90 | $4.77 | $4.90 | $4.90 | 16,662 |
| 2022-03-07 | $4.83 | $5.04 | $4.73 | $5.04 | $5.04 | 30,636 |
| 2022-03-04 | $4.70 | $4.94 | $4.60 | $4.71 | $4.71 | 23,101 |
| 2022-03-03 | $5.22 | $5.45 | $4.69 | $4.76 | $4.76 | 44,817 |
| 2022-03-02 | $6.00 | $6.33 | $5.14 | $5.34 | $5.34 | 393,512 |
| 2022-03-01 | $5.74 | $5.74 | $5.33 | $5.50 | $5.50 | 3,744 |
| 2022-02-28 | $6.13 | $6.59 | $5.01 | $5.44 | $5.44 | 33,080 |
| 2022-02-25 | $6.38 | $6.65 | $6.38 | $6.52 | $6.52 | 21,152 |
| 2022-02-24 | $6.08 | $6.40 | $6.02 | $6.02 | $6.02 | 9,018 |
| 2022-02-23 | $6.69 | $6.69 | $6.40 | $6.42 | $6.42 | 3,148 |
| 2022-02-22 | $6.66 | $6.70 | $6.65 | $6.70 | $6.70 | 2,875 |
| 2022-02-18 | $6.61 | $7.00 | $6.61 | $6.80 | $6.80 | 7,788 |
| 2022-02-17 | $6.63 | $6.96 | $6.63 | $6.80 | $6.80 | 1,796 |
| 2022-02-16 | $6.59 | $6.59 | $6.48 | $6.48 | $6.48 | 2,930 |
| 2022-02-15 | $6.35 | $6.88 | $6.33 | $6.59 | $6.59 | 10,156 |
| 2022-02-14 | $6.69 | $7.08 | $6.18 | $6.20 | $6.20 | 14,910 |
| 2022-02-11 | $6.95 | $7.37 | $6.95 | $7.25 | $7.25 | 5,676 |
| 2022-02-10 | $7.14 | $7.38 | $7.14 | $7.25 | $7.25 | 3,683 |
| 2022-02-09 | $7.24 | $7.96 | $7.24 | $7.50 | $7.50 | 12,107 |
| 2022-02-08 | $6.57 | $7.34 | $6.57 | $7.24 | $7.24 | 5,221 |
| 2022-02-07 | $6.96 | $7.31 | $6.96 | $7.00 | $7.00 | 18,137 |
| 2022-02-04 | $7.07 | $7.10 | $7.00 | $7.00 | $7.00 | 3,782 |
| 2022-02-03 | $7.31 | $7.34 | $7.10 | $7.24 | $7.24 | 3,517 |
| 2022-02-02 | $7.40 | $7.40 | $7.04 | $7.36 | $7.36 | 2,199 |
| 2022-02-01 | $7.20 | $7.33 | $7.20 | $7.32 | $7.32 | 4,061 |
| 2022-01-31 | $7.17 | $7.24 | $7.17 | $7.24 | $7.24 | 523 |
| 2022-01-28 | $6.94 | $7.41 | $6.48 | $6.96 | $6.96 | 65,655 |
| 2022-01-27 | $7.20 | $7.20 | $6.67 | $6.98 | $6.98 | 21,376 |
| 2022-01-26 | $6.79 | $7.50 | $6.79 | $7.20 | $7.20 | 9,688 |
| 2022-01-25 | $6.62 | $6.90 | $5.71 | $6.67 | $6.67 | 35,223 |
| 2022-01-24 | $7.40 | $7.40 | $7.02 | $7.12 | $7.12 | 9,589 |
| 2022-01-21 | $7.15 | $7.47 | $7.13 | $7.47 | $7.47 | 5,676 |
| 2022-01-20 | $7.68 | $7.68 | $7.30 | $7.49 | $7.49 | 15,653 |
| 2022-01-19 | $7.80 | $8.49 | $7.67 | $7.67 | $7.67 | 33,850 |
| 2022-01-18 | $7.96 | $8.54 | $7.58 | $7.60 | $7.60 | 35,868 |
| 2022-01-14 | $8.15 | $8.45 | $7.65 | $8.19 | $8.19 | 13,162 |
| 2022-01-13 | $8.77 | $8.79 | $8.15 | $8.53 | $8.53 | 16,694 |
| 2022-01-12 | $8.32 | $9.25 | $8.31 | $8.76 | $8.76 | 7,225 |
| 2022-01-11 | $8.64 | $8.98 | $8.27 | $8.30 | $8.30 | 24,965 |
| 2022-01-10 | $8.78 | $8.78 | $8.50 | $8.69 | $8.69 | 3,775 |
| 2022-01-07 | $8.09 | $8.82 | $8.04 | $8.79 | $8.79 | 13,636 |
| 2022-01-06 | $7.70 | $8.15 | $7.56 | $8.15 | $8.15 | 7,259 |
| 2022-01-05 | $7.51 | $7.95 | $7.51 | $7.73 | $7.73 | 15,715 |
| 2022-01-04 | $7.88 | $8.36 | $7.50 | $7.71 | $7.71 | 11,193 |
| 2022-01-03 | $8.03 | $8.04 | $8.03 | $8.04 | $8.04 | 1,433 |
| 2021-12-31 | $8.12 | $8.17 | $8.01 | $8.07 | $8.07 | 7,982 |
| 2021-12-30 | $7.91 | $8.29 | $7.91 | $8.10 | $8.10 | 4,541 |
| 2021-12-29 | $7.70 | $8.51 | $7.70 | $7.89 | $7.89 | 19,261 |
| 2021-12-28 | $7.60 | $7.84 | $7.55 | $7.69 | $7.69 | 13,053 |
| 2021-12-27 | $7.38 | $7.84 | $7.38 | $7.56 | $7.56 | 25,219 |
| 2021-12-23 | $7.45 | $7.65 | $7.39 | $7.50 | $7.50 | 29,621 |
| 2021-12-22 | $7.77 | $8.08 | $7.39 | $7.40 | $7.40 | 20,876 |
| 2021-12-21 | $7.75 | $8.20 | $7.00 | $7.92 | $7.92 | 37,647 |
| 2021-12-20 | $7.56 | $8.48 | $7.52 | $7.52 | $7.52 | 31,238 |
| 2021-12-17 | $7.64 | $8.23 | $7.51 | $7.51 | $7.51 | 19,859 |
| 2021-12-16 | $8.39 | $8.50 | $7.71 | $7.74 | $7.74 | 17,166 |
| 2021-12-15 | $9.13 | $9.20 | $8.79 | $8.99 | $8.99 | 5,352 |
| 2021-12-14 | $8.34 | $9.29 | $8.27 | $8.79 | $8.79 | 21,010 |
| 2021-12-13 | $9.48 | $9.48 | $8.04 | $8.13 | $8.13 | 39,780 |
| 2021-12-10 | $9.49 | $9.70 | $9.36 | $9.40 | $9.40 | 11,034 |
| 2021-12-09 | $9.89 | $10.30 | $9.40 | $9.67 | $9.67 | 24,119 |
| 2021-12-08 | $10.28 | $10.88 | $9.94 | $10.18 | $10.18 | 38,471 |
| 2021-12-07 | $8.40 | $10.69 | $8.40 | $9.95 | $9.95 | 102,534 |
| 2021-12-06 | $7.95 | $8.89 | $7.73 | $8.27 | $8.27 | 95,657 |
| 2021-12-03 | $7.80 | $7.90 | $7.63 | $7.77 | $7.77 | 8,156 |
| 2021-12-02 | $8.09 | $8.31 | $7.80 | $7.80 | $7.80 | 8,243 |
| 2021-12-01 | $8.28 | $8.57 | $7.37 | $8.10 | $8.10 | 20,646 |
| 2021-11-30 | $9.30 | $9.30 | $7.72 | $8.22 | $8.22 | 87,994 |
| 2021-11-29 | $8.69 | $9.08 | $8.50 | $8.50 | $8.50 | 22,694 |
| 2021-11-26 | $9.00 | $9.35 | $8.69 | $8.69 | $8.69 | 6,952 |
| 2021-11-24 | $9.00 | $9.21 | $8.73 | $9.00 | $9.00 | 17,779 |
| 2021-11-23 | $9.51 | $9.73 | $9.00 | $9.00 | $9.00 | 12,540 |
| 2021-11-22 | $9.75 | $9.83 | $9.29 | $9.29 | $9.29 | 12,768 |
| 2021-11-19 | $9.75 | $9.83 | $9.75 | $9.76 | $9.76 | 19,565 |
| 2021-11-18 | $9.68 | $9.84 | $9.41 | $9.62 | $9.62 | 15,246 |
| 2021-11-17 | $9.77 | $9.85 | $9.34 | $9.36 | $9.36 | 28,911 |
| 2021-11-16 | $10.07 | $10.59 | $9.50 | $9.65 | $9.65 | 23,456 |
| 2021-11-15 | $11.00 | $11.00 | $10.06 | $10.29 | $10.29 | 19,360 |
| 2021-11-12 | $11.60 | $11.97 | $10.98 | $11.00 | $11.00 | 13,325 |
| 2021-11-11 | $11.99 | $12.00 | $11.60 | $11.60 | $11.60 | 7,061 |
| 2021-11-10 | $11.20 | $12.00 | $11.18 | $12.00 | $12.00 | 11,436 |
| 2021-11-09 | $10.99 | $11.69 | $10.99 | $11.33 | $11.33 | 9,275 |
| 2021-11-08 | $11.68 | $11.70 | $11.50 | $11.50 | $11.50 | 2,833 |
| 2021-11-05 | $11.75 | $11.90 | $11.70 | $11.71 | $11.71 | 6,950 |
| 2021-11-04 | $11.79 | $11.90 | $11.70 | $11.82 | $11.82 | 10,709 |
| 2021-11-03 | $11.71 | $11.71 | $11.20 | $11.20 | $11.20 | 11,531 |
| 2021-11-02 | $11.28 | $11.76 | $11.28 | $11.50 | $11.50 | 9,893 |
| 2021-11-01 | $11.40 | $11.94 | $11.26 | $11.59 | $11.59 | 14,217 |
| 2021-10-29 | $11.88 | $11.88 | $11.02 | $11.24 | $11.24 | 19,479 |
| 2021-10-28 | $11.79 | $11.82 | $11.13 | $11.13 | $11.13 | 26,081 |
| 2021-10-27 | $11.51 | $12.00 | $11.51 | $11.82 | $11.82 | 10,906 |
| 2021-10-26 | $11.77 | $11.84 | $11.50 | $11.83 | $11.83 | 9,696 |
| 2021-10-25 | $11.83 | $11.83 | $11.77 | $11.81 | $11.81 | 13,184 |
| 2021-10-22 | $12.22 | $12.26 | $11.80 | $11.84 | $11.84 | 23,852 |
| 2021-10-21 | $11.83 | $12.29 | $11.81 | $12.15 | $12.15 | 13,479 |
| 2021-10-20 | $11.76 | $12.15 | $11.76 | $12.09 | $12.09 | 22,272 |
| 2021-10-19 | $11.76 | $12.40 | $11.71 | $11.84 | $11.84 | 35,000 |
| 2021-10-18 | $11.70 | $11.93 | $11.70 | $11.84 | $11.84 | 14,621 |
| 2021-10-15 | $11.90 | $12.23 | $11.40 | $11.70 | $11.70 | 33,926 |
| 2021-10-14 | $11.39 | $11.87 | $11.01 | $11.74 | $11.74 | 18,370 |
| 2021-10-13 | $12.21 | $12.50 | $10.88 | $11.35 | $11.35 | 63,630 |
| 2021-10-12 | $12.54 | $12.70 | $12.31 | $12.31 | $12.31 | 32,803 |
| 2021-10-11 | $13.45 | $13.94 | $12.54 | $12.54 | $12.54 | 22,461 |
| 2021-10-08 | $13.68 | $13.81 | $13.30 | $13.30 | $13.30 | 12,725 |
| 2021-10-07 | $14.00 | $14.10 | $13.65 | $13.65 | $13.65 | 11,896 |
| 2021-10-06 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 33,715 |
| 2021-10-05 | $14.50 | $14.50 | $13.97 | $14.18 | $14.18 | 31,556 |
| 2021-10-04 | $14.25 | $14.48 | $13.87 | $14.44 | $14.44 | 34,425 |
| 2021-10-01 | $14.03 | $14.25 | $14.01 | $14.25 | $14.25 | 5,796 |
| 2021-09-30 | $14.36 | $14.50 | $14.25 | $14.37 | $14.37 | 3,497 |
| 2021-09-29 | $14.36 | $14.48 | $14.12 | $14.48 | $14.48 | 6,037 |
| 2021-09-28 | $14.35 | $14.35 | $14.08 | $14.29 | $14.29 | 9,190 |
| 2021-09-27 | $14.50 | $14.50 | $14.21 | $14.25 | $14.25 | 11,316 |
| 2021-09-24 | $14.08 | $14.30 | $14.08 | $14.21 | $14.21 | 3,758 |
| 2021-09-23 | $14.23 | $14.39 | $14.20 | $14.39 | $14.39 | 2,586 |
| 2021-09-22 | $14.58 | $14.98 | $14.31 | $14.35 | $14.35 | 21,777 |
| 2021-09-21 | $14.70 | $14.70 | $13.51 | $14.48 | $14.48 | 17,128 |
| 2021-09-20 | $14.63 | $14.70 | $14.24 | $14.70 | $14.70 | 3,784 |
| 2021-09-17 | $14.84 | $15.22 | $14.46 | $15.22 | $15.22 | 23,032 |
| 2021-09-16 | $15.04 | $15.04 | $14.51 | $14.51 | $14.51 | 15,369 |
| 2021-09-15 | $15.54 | $15.87 | $14.08 | $15.25 | $15.25 | 105,641 |
| 2021-09-14 | $15.56 | $15.68 | $15.23 | $15.68 | $15.68 | 52,353 |
| 2021-09-13 | $16.50 | $16.50 | $15.00 | $15.49 | $15.49 | 20,832 |
| 2021-09-10 | $17.16 | $17.16 | $16.00 | $16.41 | $16.41 | 15,574 |
| 2021-09-09 | $17.08 | $17.30 | $16.88 | $17.15 | $17.15 | 39,390 |
| 2021-09-08 | $16.50 | $17.06 | $16.47 | $17.05 | $17.05 | 52,552 |
| 2021-09-07 | $16.80 | $16.90 | $16.25 | $16.48 | $16.48 | 21,661 |
| 2021-09-03 | $16.61 | $17.15 | $16.61 | $16.77 | $16.77 | 5,223 |
| 2021-09-02 | $17.00 | $17.63 | $16.61 | $16.82 | $16.82 | 21,575 |
| 2021-09-01 | $17.35 | $18.30 | $16.30 | $16.49 | $16.49 | 45,642 |
| 2021-08-31 | $16.72 | $16.72 | $15.69 | $16.16 | $16.16 | 24,678 |
| 2021-08-30 | $16.66 | $16.98 | $16.02 | $16.79 | $16.79 | 17,756 |
| 2021-08-27 | $16.59 | $17.05 | $16.51 | $16.97 | $16.97 | 9,938 |
| 2021-08-26 | $16.90 | $17.45 | $16.44 | $16.88 | $16.88 | 4,556 |
| 2021-08-25 | $17.87 | $17.87 | $16.78 | $17.09 | $17.09 | 32,017 |
| 2021-08-24 | $17.05 | $17.99 | $16.81 | $16.89 | $16.89 | 17,036 |
| 2021-08-23 | $16.50 | $17.43 | $16.02 | $16.60 | $16.60 | 7,153 |
| 2021-08-20 | $17.38 | $17.81 | $16.01 | $16.50 | $16.50 | 48,548 |
| 2021-08-19 | $17.09 | $18.03 | $17.05 | $17.49 | $17.49 | 22,118 |
| 2021-08-18 | $18.53 | $18.53 | $17.56 | $17.80 | $17.80 | 5,555 |
| 2021-08-17 | $17.27 | $18.98 | $17.00 | $18.55 | $18.55 | 36,465 |
| 2021-08-16 | $18.50 | $18.50 | $17.54 | $18.00 | $18.00 | 6,866 |
| 2021-08-13 | $17.11 | $18.50 | $17.11 | $18.50 | $18.50 | 6,452 |
| 2021-08-12 | $16.77 | $17.84 | $16.77 | $17.30 | $17.30 | 8,285 |
| 2021-08-11 | $18.71 | $18.71 | $16.86 | $17.21 | $17.21 | 8,782 |
| 2021-08-10 | $18.89 | $18.89 | $18.40 | $18.40 | $18.40 | 1,547 |
| 2021-08-09 | $17.29 | $19.76 | $17.26 | $18.77 | $18.77 | 20,762 |
| 2021-08-06 | $19.10 | $19.10 | $17.15 | $17.41 | $17.41 | 23,767 |
| 2021-08-05 | $17.80 | $19.40 | $17.60 | $19.21 | $19.21 | 45,250 |
| 2021-08-04 | $16.97 | $17.99 | $16.97 | $17.99 | $17.99 | 12,902 |
| 2021-08-03 | $16.28 | $17.46 | $15.50 | $16.74 | $16.74 | 21,740 |
| 2021-08-02 | $15.80 | $17.03 | $15.70 | $16.49 | $16.49 | 29,428 |
| 2021-07-30 | $15.60 | $15.77 | $15.24 | $15.47 | $15.47 | 10,707 |
| 2021-07-29 | $15.24 | $15.67 | $15.01 | $15.43 | $15.43 | 104,937 |
| 2021-07-28 | $14.05 | $15.68 | $14.05 | $15.46 | $15.46 | 124,224 |
| 2021-07-27 | $16.02 | $16.30 | $13.70 | $13.70 | $13.70 | 80,323 |
| 2021-07-26 | $19.82 | $19.82 | $16.78 | $16.86 | $16.86 | 63,705 |
| 2021-07-23 | $20.66 | $20.79 | $18.92 | $20.07 | $20.07 | 173,084 |
| 2021-07-22 | $19.95 | $20.98 | $19.01 | $20.68 | $20.68 | 65,709 |
| 2021-07-21 | $19.06 | $19.88 | $18.47 | $19.88 | $19.88 | 45,990 |
| 2021-07-20 | $18.85 | $19.14 | $17.97 | $19.00 | $19.00 | 47,402 |
| 2021-07-19 | $18.33 | $19.08 | $17.50 | $18.64 | $18.64 | 45,942 |
| 2021-07-16 | $17.45 | $18.90 | $17.45 | $18.62 | $18.62 | 80,992 |
| 2021-07-15 | $17.81 | $17.81 | $16.90 | $17.70 | $17.70 | 56,713 |
| 2021-07-14 | $17.35 | $18.45 | $16.61 | $17.95 | $17.95 | 73,212 |
| 2021-07-13 | $15.25 | $17.39 | $15.25 | $16.85 | $16.85 | 53,991 |
| 2021-07-12 | $14.15 | $15.17 | $14.15 | $15.17 | $15.17 | 25,795 |
| 2021-07-09 | $13.28 | $14.26 | $13.28 | $14.18 | $14.18 | 36,481 |
| 2021-07-08 | $13.33 | $13.51 | $13.03 | $13.47 | $13.47 | 13,464 |
| 2021-07-07 | $13.30 | $13.63 | $13.01 | $13.49 | $13.49 | 73,571 |
| 2021-07-06 | $13.68 | $13.70 | $12.68 | $12.70 | $12.70 | 45,642 |
| 2021-07-02 | $13.75 | $13.85 | $13.58 | $13.68 | $13.68 | 16,598 |
| 2021-07-01 | $13.53 | $13.99 | $13.53 | $13.90 | $13.90 | 8,551 |
| 2021-06-30 | $13.80 | $14.07 | $13.50 | $13.56 | $13.56 | 36,013 |
| 2021-06-29 | $14.22 | $14.54 | $13.55 | $13.96 | $13.96 | 18,202 |
| 2021-06-28 | $14.27 | $14.68 | $14.02 | $14.29 | $14.29 | 130,140 |
| 2021-06-25 | $14.44 | $14.44 | $14.02 | $14.25 | $14.25 | 115,682 |
| 2021-06-24 | $13.99 | $14.09 | $13.46 | $13.99 | $13.99 | 42,984 |
| 2021-06-23 | $13.93 | $14.19 | $13.93 | $14.00 | $14.00 | 13,755 |
| 2021-06-22 | $13.78 | $14.40 | $13.27 | $14.01 | $14.01 | 26,608 |
| 2021-06-21 | $14.04 | $14.04 | $13.83 | $13.89 | $13.89 | 7,497 |
| 2021-06-18 | $14.00 | $14.09 | $13.75 | $14.00 | $14.00 | 15,655 |
| 2021-06-17 | $14.03 | $14.30 | $13.80 | $14.00 | $14.00 | 10,259 |
| 2021-06-16 | $14.01 | $14.06 | $13.70 | $13.86 | $13.86 | 6,149 |
| 2021-06-15 | $13.65 | $13.65 | $13.57 | $13.61 | $13.61 | 2,106 |
| 2021-06-14 | $13.52 | $13.71 | $13.52 | $13.59 | $13.59 | 10,697 |
| 2021-06-11 | $13.77 | $13.78 | $13.53 | $13.53 | $13.53 | 4,896 |
| 2021-06-10 | $13.68 | $13.79 | $13.68 | $13.73 | $13.73 | 3,103 |
| 2021-06-09 | $13.61 | $13.70 | $13.52 | $13.56 | $13.56 | 7,975 |
| 2021-06-08 | $13.97 | $13.97 | $13.68 | $13.68 | $13.68 | 8,755 |
| 2021-06-07 | $13.95 | $13.99 | $13.78 | $13.90 | $13.90 | 10,949 |
| 2021-06-04 | $13.74 | $13.86 | $13.74 | $13.78 | $13.78 | 3,262 |
| 2021-06-03 | $13.85 | $14.00 | $13.65 | $13.65 | $13.65 | 5,886 |
| 2021-06-02 | $14.00 | $14.26 | $13.51 | $13.78 | $13.78 | 11,294 |
| 2021-06-01 | $14.47 | $14.60 | $13.89 | $13.99 | $13.99 | 903,033 |
| 2021-05-28 | $13.50 | $14.72 | $13.50 | $14.18 | $14.18 | 161,116 |
| 2021-05-27 | $12.67 | $13.32 | $12.67 | $12.70 | $12.70 | 8,979 |
| 2021-05-26 | $12.85 | $13.25 | $12.69 | $12.74 | $12.74 | 12,070 |
| 2021-05-25 | $13.98 | $13.98 | $12.81 | $13.00 | $13.00 | 10,525 |
| 2021-05-24 | $13.25 | $13.39 | $12.80 | $13.00 | $13.00 | 11,065 |
| 2021-05-21 | $13.14 | $14.31 | $13.14 | $13.20 | $13.20 | 61,204 |
| 2021-05-20 | $13.28 | $13.41 | $12.80 | $12.80 | $12.80 | 14,580 |
| 2021-05-19 | $13.35 | $14.00 | $12.62 | $12.64 | $12.64 | 8,577 |
| 2021-05-18 | $12.70 | $13.17 | $12.50 | $12.53 | $12.53 | 4,092 |
| 2021-05-17 | $12.80 | $12.80 | $12.55 | $12.60 | $12.60 | 4,340 |
| 2021-05-14 | $12.61 | $13.17 | $12.55 | $12.70 | $12.70 | 3,712 |
| 2021-05-13 | $13.05 | $14.28 | $12.55 | $12.55 | $12.55 | 6,890 |
| 2021-05-12 | $13.10 | $15.24 | $12.09 | $12.55 | $12.55 | 27,692 |
| 2021-05-11 | $11.34 | $14.35 | $11.11 | $13.08 | $13.08 | 166,720 |
| 2021-05-10 | $12.55 | $12.55 | $11.73 | $11.80 | $11.80 | 20,574 |
| 2021-05-07 | $12.72 | $12.92 | $12.50 | $12.65 | $12.65 | 12,774 |
| 2021-05-06 | $13.08 | $13.20 | $12.51 | $12.67 | $12.67 | 16,032 |
| 2021-05-05 | $13.40 | $14.36 | $13.05 | $13.40 | $13.40 | 11,592 |
| 2021-05-04 | $14.39 | $14.39 | $13.31 | $13.69 | $13.69 | 19,733 |
| 2021-05-03 | $15.30 | $15.30 | $14.30 | $14.49 | $14.49 | 11,528 |
| 2021-04-30 | $14.92 | $15.66 | $14.30 | $14.60 | $14.60 | 90,347 |
| 2021-04-29 | $14.87 | $15.22 | $14.32 | $14.78 | $14.78 | 11,415 |
| 2021-04-28 | $15.40 | $15.66 | $14.57 | $14.81 | $14.81 | 170,162 |
| 2021-04-27 | $15.04 | $15.43 | $15.03 | $15.18 | $15.18 | 6,010 |
| 2021-04-26 | $14.37 | $15.13 | $14.37 | $15.05 | $15.05 | 9,624 |
| 2021-04-23 | $14.28 | $14.88 | $14.07 | $14.88 | $14.88 | 7,190 |
| 2021-04-22 | $15.40 | $15.40 | $14.07 | $14.07 | $14.07 | 72,658 |
| 2021-04-21 | $13.34 | $15.60 | $13.21 | $15.40 | $15.40 | 51,807 |
| 2021-04-20 | $13.21 | $13.73 | $12.90 | $13.50 | $13.50 | 102,651 |
| 2021-04-19 | $13.31 | $13.47 | $12.67 | $13.33 | $13.33 | 9,766 |
| 2021-04-16 | $13.46 | $13.80 | $13.25 | $13.39 | $13.39 | 19,529 |
| 2021-04-15 | $13.90 | $13.90 | $13.09 | $13.20 | $13.20 | 26,180 |
| 2021-04-14 | $13.61 | $13.85 | $13.06 | $13.60 | $13.60 | 25,867 |
| 2021-04-13 | $13.63 | $13.89 | $13.20 | $13.46 | $13.46 | 18,590 |
| 2021-04-12 | $14.73 | $14.91 | $13.05 | $13.43 | $13.43 | 32,398 |
| 2021-04-09 | $15.85 | $16.27 | $14.28 | $14.48 | $14.48 | 43,013 |
| 2021-04-08 | $16.96 | $17.19 | $15.28 | $15.84 | $15.84 | 23,312 |
| 2021-04-07 | $18.26 | $18.26 | $16.95 | $16.95 | $16.95 | 17,633 |
| 2021-04-06 | $18.46 | $18.54 | $17.60 | $17.75 | $17.75 | 4,892 |
| 2021-04-05 | $17.90 | $18.63 | $17.76 | $17.87 | $17.87 | 10,884 |
| 2021-04-01 | $17.88 | $18.25 | $17.68 | $17.68 | $17.68 | 8,800 |
| 2021-03-31 | $17.60 | $18.28 | $17.60 | $17.95 | $17.95 | 21,501 |
| 2021-03-30 | $17.00 | $17.86 | $17.00 | $17.39 | $17.39 | 17,920 |
| 2021-03-29 | $17.90 | $18.79 | $17.00 | $17.00 | $17.00 | 11,103 |
| 2021-03-26 | $18.02 | $19.58 | $17.35 | $17.73 | $17.73 | 12,757 |
| 2021-03-25 | $17.93 | $18.34 | $17.70 | $17.71 | $17.71 | 9,431 |
| 2021-03-24 | $19.13 | $19.13 | $17.51 | $17.74 | $17.74 | 23,873 |
| 2021-03-23 | $19.60 | $19.74 | $18.55 | $18.73 | $18.73 | 177,386 |
| 2021-03-22 | $20.75 | $20.76 | $18.66 | $18.77 | $18.77 | 81,909 |
| 2021-03-19 | $21.10 | $21.35 | $20.78 | $20.95 | $20.95 | 22,761 |
| 2021-03-18 | $22.11 | $22.11 | $21.31 | $21.41 | $21.41 | 6,743 |
| 2021-03-17 | $21.97 | $22.00 | $21.60 | $22.00 | $22.00 | 5,575 |
| 2021-03-16 | $21.94 | $22.36 | $21.91 | $22.36 | $22.36 | 10,117 |
| 2021-03-15 | $22.50 | $22.51 | $21.41 | $21.95 | $21.95 | 17,299 |
| 2021-03-12 | $20.95 | $23.00 | $20.61 | $22.22 | $22.22 | 45,636 |
| 2021-03-11 | $21.01 | $21.38 | $20.50 | $21.38 | $21.38 | 70,001 |
| 2021-03-10 | $21.25 | $21.43 | $20.78 | $21.01 | $21.01 | 105,248 |
| 2021-03-09 | $21.83 | $22.21 | $21.02 | $21.22 | $21.22 | 66,728 |
| 2021-03-08 | $23.50 | $24.46 | $21.57 | $21.72 | $21.72 | 90,921 |
| 2021-03-05 | $22.85 | $23.18 | $22.00 | $23.11 | $23.11 | 70,573 |
| 2021-03-04 | $23.65 | $23.89 | $22.50 | $22.99 | $22.99 | 94,275 |
| 2021-03-03 | $24.56 | $24.57 | $23.48 | $23.75 | $23.75 | 70,398 |
| 2021-03-02 | $24.97 | $24.97 | $23.99 | $24.56 | $24.56 | 14,571 |
| 2021-03-01 | $24.50 | $24.98 | $24.40 | $24.98 | $24.98 | 12,540 |
| 2021-02-26 | $24.18 | $24.65 | $23.90 | $24.50 | $24.50 | 46,984 |
| 2021-02-25 | $25.16 | $25.16 | $24.50 | $24.86 | $24.86 | 75,432 |
| 2021-02-24 | $25.00 | $25.15 | $24.72 | $25.00 | $25.00 | 63,764 |
| 2021-02-23 | $25.00 | $25.37 | $24.84 | $24.86 | $24.86 | 209,125 |
| 2021-02-22 | $25.52 | $26.45 | $25.40 | $26.24 | $26.24 | 184,523 |
| 2021-02-19 | $25.43 | $27.10 | $25.20 | $26.32 | $26.32 | 76,289 |
| 2021-02-18 | $25.38 | $25.55 | $24.62 | $25.16 | $25.16 | 94,077 |
| 2021-02-17 | $25.50 | $26.15 | $25.12 | $25.46 | $25.46 | 142,468 |
| 2021-02-16 | $26.50 | $26.95 | $25.38 | $25.56 | $25.56 | 187,260 |
| 2021-02-12 | $28.01 | $28.74 | $26.21 | $27.66 | $27.66 | 309,344 |
| 2021-02-11 | $26.00 | $31.83 | $26.00 | $29.60 | $29.60 | 499,801 |
| 2021-02-10 | $27.62 | $28.50 | $26.01 | $26.20 | $26.20 | 1,012,703 |
| 2021-02-09 | $20.40 | $31.00 | $20.21 | $29.99 | $29.99 | 5,102,380 |
Adagene Inc (ADAG) News Headlines
.jpg)
.jpg)
India's Adani Total Gas posts drop in quarterly profit on higher procurement charges
None
reuters.com April 28, 2025Recent Adagene Inc (ADAG) News
Similar Companies to Adagene Inc (ADAG) 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 |