Adagene Inc (ADAG) Stock Profile

Data as of April 29, 2024

$2.25 ($-0.14) -5.86%

Adagene Inc - Daily Information

Click for more stock information on Adagene Inc.

Daily Information	Data
Date	April 29, 2024
Open	$2.44
Previous Close	$2.25
High	$2.47
Low	$2.20
Adjusted Open	$2.44
Previous Adjusted Close	$2.25
Adjusted High	$2.47
Adjusted Low	$2.20

Invest in Adagene Inc (ADAG)

When you sign up and link your bank account, a surprise stock appears in your account.

Get up to $250 in Bitcoin for funding an account.

Company Profile Adagene Inc

Exchange: NASDAQ

IPO Date: Feb. 9, 2021

Employees: 198

Sector: Healthcare

Industry: Biotechnology

Website: Adagene Inc Website

Address: Building C14, Suzhou, China, 25125

Historical Stock Data for Adagene Inc (ADAG)

Date	Open	High	Low	Close	Adj.Close	Volume
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) Exchange: NASDAQ