Addex Therapeutics Ltd (ADXN) Exchange: NASDAQ
Data as of April 25, 2024
$25.57 ($-0.58) -2.22%
Addex Therapeutics Ltd - Daily Information
Click for more stock information on Addex Therapeutics Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $26.59 |
| Previous Close | $25.57 |
| High | $26.59 |
| Low | $23.44 |
| Adjusted Open | $26.59 |
| Previous Adjusted Close | $25.57 |
| Adjusted High | $26.59 |
| Adjusted Low | $23.44 |
About Addex Therapeutics Ltd (ADXN)
Addex Therapeutics Ltd ADS
Invest in Addex Therapeutics Ltd (ADXN)
Historical Stock Data for Addex Therapeutics Ltd (ADXN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $26.59 | $26.59 | $23.44 | $25.57 | $25.57 | 7,555 |
| 2024-04-11 | $25.52 | $26.50 | $24.81 | $26.15 | $26.15 | 15,169 |
| 2024-04-10 | $24.13 | $27.40 | $23.52 | $27.24 | $27.24 | 16,138 |
| 2024-04-09 | $25.90 | $27.90 | $23.00 | $27.90 | $27.90 | 147,176 |
| 2024-04-08 | $17.90 | $21.85 | $17.49 | $21.85 | $21.85 | 40,515 |
| 2024-04-05 | $16.69 | $17.87 | $16.20 | $17.87 | $17.87 | 9,141 |
| 2024-04-04 | $16.86 | $18.74 | $16.02 | $16.38 | $16.38 | 56,485 |
| 2024-04-03 | $15.11 | $17.50 | $14.50 | $15.41 | $15.41 | 294,284 |
| 2024-04-02 | $12.64 | $13.78 | $12.64 | $13.24 | $13.24 | 8,242 |
| 2024-04-01 | $12.50 | $13.00 | $12.49 | $13.00 | $13.00 | 2,713 |
| 2024-03-28 | $12.67 | $12.92 | $12.25 | $12.80 | $12.80 | 4,844 |
| 2024-03-27 | $12.35 | $12.80 | $11.63 | $12.35 | $12.35 | 4,212 |
| 2024-03-26 | $11.87 | $12.60 | $11.87 | $12.05 | $12.05 | 6,402 |
| 2024-03-25 | $11.50 | $11.80 | $11.50 | $11.80 | $11.80 | 836 |
| 2024-03-22 | $11.90 | $11.90 | $11.70 | $11.72 | $11.72 | 2,200 |
| 2024-03-21 | $12.03 | $12.10 | $11.51 | $12.10 | $12.10 | 7,482 |
| 2024-03-20 | $12.24 | $12.45 | $11.50 | $12.20 | $12.20 | 4,449 |
| 2024-03-19 | $11.37 | $12.04 | $11.37 | $12.04 | $12.04 | 6,355 |
| 2024-03-18 | $11.64 | $11.99 | $11.45 | $11.98 | $11.98 | 7,592 |
| 2024-03-15 | $11.42 | $12.00 | $11.35 | $11.71 | $11.71 | 6,339 |
| 2024-03-14 | $11.37 | $11.94 | $11.00 | $11.21 | $11.21 | 1,692 |
| 2024-03-13 | $11.20 | $11.30 | $10.75 | $11.05 | $11.05 | 15,465 |
| 2024-03-12 | $11.37 | $11.75 | $11.00 | $11.70 | $11.70 | 11,049 |
| 2024-03-11 | $10.90 | $12.00 | $10.50 | $11.76 | $11.76 | 21,024 |
| 2024-03-08 | $9.51 | $11.50 | $9.15 | $11.50 | $11.50 | 11,311 |
| 2024-03-07 | $9.58 | $9.58 | $9.44 | $9.44 | $9.44 | 1,963 |
| 2024-03-06 | $9.59 | $9.96 | $9.09 | $9.09 | $9.09 | 2,371 |
| 2024-03-05 | $9.81 | $9.81 | $9.37 | $9.37 | $9.37 | 8,486 |
| 2024-03-04 | $9.41 | $9.99 | $9.28 | $9.99 | $9.99 | 6,315 |
| 2024-03-01 | $9.18 | $9.43 | $8.73 | $9.05 | $9.05 | 16,098 |
| 2024-02-29 | $9.57 | $9.61 | $9.48 | $9.51 | $9.51 | 6,974 |
| 2024-02-28 | $10.25 | $10.25 | $9.32 | $10.20 | $10.20 | 8,748 |
| 2024-02-27 | $9.99 | $10.28 | $9.68 | $10.28 | $10.28 | 11,112 |
| 2024-02-26 | $10.42 | $10.42 | $9.88 | $9.89 | $9.89 | 3,798 |
| 2024-02-23 | $10.38 | $10.40 | $9.67 | $9.67 | $9.67 | 9,151 |
| 2024-02-22 | $10.41 | $11.78 | $10.41 | $10.67 | $10.67 | 4,050 |
| 2024-02-21 | $9.70 | $10.43 | $9.61 | $10.41 | $10.41 | 5,656 |
| 2024-02-20 | $9.92 | $9.98 | $9.50 | $9.59 | $9.59 | 8,995 |
| 2024-02-16 | $10.31 | $10.35 | $10.00 | $10.35 | $10.35 | 1,339 |
| 2024-02-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 51 |
| 2024-02-14 | $10.93 | $10.93 | $10.12 | $10.50 | $10.50 | 5,061 |
| 2024-02-13 | $10.35 | $10.42 | $10.05 | $10.42 | $10.42 | 931 |
| 2024-02-12 | $10.20 | $10.55 | $10.20 | $10.35 | $10.35 | 4,450 |
| 2024-02-09 | $10.20 | $10.25 | $10.10 | $10.20 | $10.20 | 1,311 |
| 2024-02-08 | $10.31 | $10.55 | $9.88 | $9.88 | $9.88 | 1,553 |
| 2024-02-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 295 |
| 2024-02-06 | $10.81 | $11.04 | $10.60 | $10.60 | $10.60 | 974 |
| 2024-02-05 | $10.70 | $11.35 | $10.70 | $10.90 | $10.90 | 8,044 |
| 2024-02-02 | $10.33 | $11.70 | $10.20 | $11.25 | $11.25 | 11,141 |
| 2024-02-01 | $9.99 | $11.35 | $9.98 | $10.75 | $10.75 | 9,446 |
| 2024-01-31 | $10.70 | $10.70 | $10.00 | $10.35 | $10.35 | 5,670 |
| 2024-01-30 | $11.48 | $11.79 | $9.68 | $10.87 | $10.87 | 32,024 |
| 2024-01-29 | $12.27 | $13.50 | $11.47 | $13.10 | $13.10 | 18,197 |
| 2024-01-26 | $10.86 | $13.26 | $10.69 | $12.16 | $12.16 | 41,809 |
| 2024-01-25 | $9.39 | $10.60 | $9.39 | $10.46 | $10.46 | 20,109 |
| 2024-01-24 | $7.41 | $8.65 | $7.41 | $8.65 | $8.65 | 11,062 |
| 2024-01-23 | $7.30 | $7.58 | $7.01 | $7.30 | $7.30 | 8,119 |
| 2024-01-22 | $7.12 | $7.67 | $7.06 | $7.07 | $7.07 | 6,240 |
| 2024-01-19 | $6.90 | $7.30 | $6.45 | $7.05 | $7.05 | 2,812 |
| 2024-01-18 | $7.00 | $7.10 | $6.70 | $7.10 | $7.10 | 6,901 |
| 2024-01-17 | $6.76 | $6.76 | $6.65 | $6.69 | $6.69 | 2,564 |
| 2024-01-16 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 489 |
| 2024-01-12 | $7.26 | $7.26 | $6.60 | $6.95 | $6.95 | 4,366 |
| 2024-01-11 | $6.89 | $7.40 | $6.45 | $6.98 | $6.98 | 4,989 |
| 2024-01-10 | $8.05 | $8.40 | $6.00 | $6.45 | $6.45 | 69,760 |
| 2024-01-09 | $8.34 | $8.64 | $7.40 | $8.05 | $8.05 | 13,177 |
| 2024-01-08 | $7.87 | $8.11 | $6.97 | $7.85 | $7.85 | 46,554 |
| 2024-01-05 | $6.90 | $6.94 | $6.90 | $6.94 | $6.94 | 3,091 |
| 2024-01-04 | $6.62 | $6.75 | $6.08 | $6.50 | $6.50 | 17,680 |
| 2024-01-03 | $6.50 | $6.80 | $6.18 | $6.43 | $6.43 | 9,008 |
| 2024-01-02 | $6.01 | $6.30 | $5.90 | $6.30 | $6.30 | 4,357 |
| 2023-12-29 | $5.85 | $6.60 | $5.74 | $6.05 | $6.05 | 7,867 |
| 2023-12-28 | $5.83 | $6.44 | $5.60 | $5.88 | $5.88 | 20,895 |
| 2023-12-27 | $5.61 | $5.78 | $5.51 | $5.63 | $5.63 | 3,762 |
| 2023-12-26 | $5.50 | $6.06 | $5.50 | $5.51 | $5.51 | 15,624 |
| 2023-12-22 | $5.90 | $5.90 | $5.39 | $5.45 | $5.45 | 5,390 |
| 2023-12-21 | $6.25 | $6.25 | $5.41 | $5.68 | $5.68 | 3,338 |
| 2023-12-20 | $5.63 | $6.01 | $5.45 | $5.46 | $5.46 | 5,867 |
| 2023-12-19 | $5.08 | $5.38 | $5.08 | $5.38 | $5.38 | 4,145 |
| 2023-12-18 | $5.10 | $5.66 | $5.05 | $5.15 | $5.15 | 3,855 |
| 2023-12-15 | $5.37 | $5.43 | $5.00 | $5.43 | $5.43 | 8,749 |
| 2023-12-14 | $5.68 | $5.80 | $5.33 | $5.33 | $5.33 | 4,068 |
| 2023-12-13 | $5.52 | $5.63 | $5.40 | $5.40 | $5.40 | 3,905 |
| 2023-12-12 | $5.45 | $5.68 | $5.35 | $5.35 | $5.35 | 4,592 |
| 2023-12-11 | $5.75 | $5.75 | $5.33 | $5.40 | $5.40 | 7,475 |
| 2023-12-08 | $5.41 | $5.68 | $5.35 | $5.40 | $5.40 | 3,093 |
| 2023-12-07 | $5.80 | $5.85 | $5.55 | $5.70 | $5.70 | 6,427 |
| 2023-12-06 | $5.99 | $6.00 | $5.50 | $5.50 | $5.50 | 11,153 |
| 2023-12-05 | $6.16 | $7.13 | $5.61 | $5.80 | $5.80 | 22,446 |
| 2023-12-04 | $5.89 | $6.10 | $5.50 | $6.10 | $6.10 | 5,223 |
| 2023-12-01 | $5.80 | $5.80 | $5.52 | $5.78 | $5.78 | 4,056 |
| 2023-11-30 | $5.52 | $6.24 | $5.50 | $5.55 | $5.55 | 5,238 |
| 2023-11-29 | $5.51 | $5.90 | $5.51 | $5.71 | $5.71 | 4,077 |
| 2023-11-28 | $5.16 | $5.76 | $5.16 | $5.69 | $5.69 | 5,034 |
| 2023-11-27 | $5.90 | $6.01 | $5.54 | $5.73 | $5.73 | 11,895 |
| 2023-11-24 | $5.50 | $5.86 | $5.20 | $5.86 | $5.86 | 12,626 |
| 2023-11-22 | $5.90 | $6.70 | $5.33 | $5.60 | $5.60 | 14,718 |
| 2023-11-21 | $5.94 | $6.15 | $5.61 | $6.00 | $6.00 | 8,523 |
| 2023-11-20 | $6.09 | $6.51 | $5.71 | $6.30 | $6.30 | 11,943 |
| 2023-11-17 | $6.34 | $6.80 | $5.70 | $6.00 | $6.00 | 21,400 |
| 2023-11-16 | $5.86 | $6.20 | $5.70 | $6.11 | $6.11 | 7,043 |
| 2023-11-15 | $6.30 | $6.32 | $5.62 | $6.10 | $6.10 | 7,655 |
| 2023-11-14 | $5.65 | $6.20 | $5.52 | $6.00 | $6.00 | 5,980 |
| 2023-11-13 | $5.69 | $5.99 | $5.41 | $5.41 | $5.41 | 9,128 |
| 2023-11-10 | $5.30 | $5.96 | $5.10 | $5.62 | $5.62 | 26,676 |
| 2023-11-09 | $5.62 | $6.18 | $5.16 | $5.26 | $5.26 | 16,747 |
| 2023-11-08 | $5.99 | $6.27 | $5.58 | $5.80 | $5.80 | 10,380 |
| 2023-11-07 | $6.37 | $6.39 | $5.15 | $5.55 | $5.55 | 6,327 |
| 2023-11-06 | $6.15 | $6.49 | $5.80 | $6.25 | $6.25 | 13,554 |
| 2023-11-03 | $6.10 | $6.55 | $5.70 | $6.05 | $6.05 | 8,990 |
| 2023-11-02 | $6.20 | $6.53 | $5.81 | $5.83 | $5.83 | 9,381 |
| 2023-11-01 | $6.60 | $6.60 | $6.58 | $6.60 | $6.60 | 1,121 |
| 2023-10-31 | $6.31 | $6.40 | $6.24 | $6.29 | $6.29 | 2,556 |
| 2023-10-30 | $5.98 | $6.34 | $5.98 | $6.13 | $6.13 | 3,215 |
| 2023-10-27 | $6.57 | $6.86 | $6.17 | $6.38 | $6.38 | 1,427 |
| 2023-10-26 | $6.31 | $7.61 | $6.25 | $6.55 | $6.55 | 14,031 |
| 2023-10-25 | $6.19 | $6.50 | $6.19 | $6.23 | $6.23 | 7,694 |
| 2023-10-24 | $6.35 | $6.50 | $5.97 | $6.31 | $6.31 | 5,638 |
| 2023-10-23 | $6.94 | $6.99 | $5.16 | $6.44 | $6.44 | 45,214 |
| 2023-10-20 | $0.43 | $0.43 | $0.33 | $0.33 | $0.33 | 101,118 |
| 2023-10-19 | $0.43 | $0.43 | $0.39 | $0.41 | $0.41 | 8,134 |
| 2023-10-18 | $0.45 | $0.45 | $0.38 | $0.41 | $0.41 | 18,537 |
| 2023-10-17 | $0.41 | $0.44 | $0.40 | $0.42 | $0.42 | 12,633 |
| 2023-10-16 | $0.41 | $0.42 | $0.38 | $0.40 | $0.40 | 23,319 |
| 2023-10-13 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 34,141 |
| 2023-10-12 | $0.38 | $0.39 | $0.34 | $0.39 | $0.39 | 46,952 |
| 2023-10-11 | $0.36 | $0.39 | $0.35 | $0.39 | $0.39 | 30,130 |
| 2023-10-10 | $0.35 | $0.40 | $0.35 | $0.38 | $0.38 | 37,767 |
| 2023-10-09 | $0.39 | $0.40 | $0.33 | $0.40 | $0.40 | 138,073 |
| 2023-10-06 | $0.41 | $0.46 | $0.40 | $0.44 | $0.44 | 682,375 |
| 2023-10-05 | $0.37 | $0.40 | $0.33 | $0.39 | $0.39 | 122,682 |
| 2023-10-04 | $0.33 | $0.39 | $0.33 | $0.36 | $0.36 | 715,259 |
| 2023-10-03 | $0.37 | $0.38 | $0.33 | $0.37 | $0.37 | 48,326 |
| 2023-10-02 | $0.37 | $0.38 | $0.33 | $0.36 | $0.36 | 18,807 |
| 2023-09-29 | $0.40 | $0.40 | $0.35 | $0.38 | $0.38 | 11,711 |
| 2023-09-28 | $0.39 | $0.43 | $0.36 | $0.37 | $0.37 | 24,520 |
| 2023-09-27 | $0.37 | $0.40 | $0.35 | $0.35 | $0.35 | 17,017 |
| 2023-09-26 | $0.37 | $0.40 | $0.35 | $0.37 | $0.37 | 39,631 |
| 2023-09-25 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 22,350 |
| 2023-09-22 | $0.37 | $0.41 | $0.35 | $0.37 | $0.37 | 78,411 |
| 2023-09-21 | $0.38 | $0.40 | $0.34 | $0.39 | $0.39 | 67,021 |
| 2023-09-20 | $0.41 | $0.44 | $0.36 | $0.36 | $0.36 | 129,916 |
| 2023-09-19 | $0.41 | $0.42 | $0.36 | $0.37 | $0.37 | 34,387 |
| 2023-09-18 | $0.42 | $0.43 | $0.38 | $0.38 | $0.38 | 66,615 |
| 2023-09-15 | $0.43 | $0.49 | $0.40 | $0.42 | $0.42 | 69,394 |
| 2023-09-14 | $0.42 | $0.47 | $0.42 | $0.46 | $0.46 | 25,373 |
| 2023-09-13 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 72,919 |
| 2023-09-12 | $0.49 | $0.54 | $0.45 | $0.51 | $0.51 | 72,839 |
| 2023-09-11 | $0.48 | $0.48 | $0.44 | $0.47 | $0.47 | 33,522 |
| 2023-09-08 | $0.46 | $0.50 | $0.43 | $0.44 | $0.44 | 22,981 |
| 2023-09-07 | $0.47 | $0.52 | $0.47 | $0.48 | $0.48 | 25,148 |
| 2023-09-06 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 56,041 |
| 2023-09-05 | $0.50 | $0.53 | $0.46 | $0.53 | $0.53 | 323,492 |
| 2023-09-01 | $0.46 | $0.46 | $0.43 | $0.45 | $0.45 | 21,572 |
| 2023-08-31 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 15,703 |
| 2023-08-30 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 26,835 |
| 2023-08-29 | $0.48 | $0.50 | $0.46 | $0.49 | $0.49 | 28,169 |
| 2023-08-28 | $0.51 | $0.53 | $0.47 | $0.47 | $0.47 | 17,924 |
| 2023-08-25 | $0.50 | $0.54 | $0.48 | $0.49 | $0.49 | 95,544 |
| 2023-08-24 | $0.49 | $0.52 | $0.46 | $0.46 | $0.46 | 16,922 |
| 2023-08-23 | $0.49 | $0.52 | $0.47 | $0.48 | $0.48 | 14,868 |
| 2023-08-22 | $0.51 | $0.53 | $0.48 | $0.48 | $0.48 | 31,903 |
| 2023-08-21 | $0.49 | $0.53 | $0.49 | $0.49 | $0.49 | 11,006 |
| 2023-08-18 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 459 |
| 2023-08-17 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 13,127 |
| 2023-08-16 | $0.52 | $0.55 | $0.50 | $0.53 | $0.53 | 14,613 |
| 2023-08-15 | $0.54 | $0.54 | $0.50 | $0.53 | $0.53 | 29,797 |
| 2023-08-14 | $0.56 | $0.57 | $0.54 | $0.54 | $0.54 | 14,111 |
| 2023-08-11 | $0.55 | $0.57 | $0.54 | $0.57 | $0.57 | 15,424 |
| 2023-08-10 | $0.60 | $0.60 | $0.53 | $0.56 | $0.56 | 44,525 |
| 2023-08-09 | $0.55 | $0.57 | $0.53 | $0.56 | $0.56 | 78,966 |
| 2023-08-08 | $0.60 | $0.60 | $0.52 | $0.54 | $0.54 | 78,682 |
| 2023-08-07 | $0.57 | $0.60 | $0.53 | $0.55 | $0.55 | 54,645 |
| 2023-08-04 | $0.55 | $0.58 | $0.54 | $0.55 | $0.55 | 48,745 |
| 2023-08-03 | $0.57 | $0.60 | $0.54 | $0.55 | $0.55 | 44,538 |
| 2023-08-02 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 13,666 |
| 2023-08-01 | $0.55 | $0.56 | $0.52 | $0.56 | $0.56 | 19,531 |
| 2023-07-31 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 18,075 |
| 2023-07-28 | $0.54 | $0.57 | $0.52 | $0.54 | $0.54 | 60,216 |
| 2023-07-27 | $0.56 | $0.58 | $0.52 | $0.52 | $0.52 | 53,087 |
| 2023-07-26 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 55,858 |
| 2023-07-25 | $0.57 | $0.59 | $0.53 | $0.55 | $0.55 | 49,825 |
| 2023-07-24 | $0.60 | $0.60 | $0.53 | $0.55 | $0.55 | 78,796 |
| 2023-07-21 | $0.60 | $0.60 | $0.54 | $0.57 | $0.57 | 76,372 |
| 2023-07-20 | $0.59 | $0.62 | $0.57 | $0.57 | $0.57 | 30,957 |
| 2023-07-19 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 36,153 |
| 2023-07-18 | $0.60 | $0.61 | $0.57 | $0.60 | $0.60 | 38,206 |
| 2023-07-17 | $0.62 | $0.62 | $0.57 | $0.57 | $0.57 | 20,478 |
| 2023-07-14 | $0.61 | $0.62 | $0.57 | $0.59 | $0.59 | 49,298 |
| 2023-07-13 | $0.62 | $0.63 | $0.58 | $0.62 | $0.62 | 45,252 |
| 2023-07-12 | $0.61 | $0.61 | $0.57 | $0.60 | $0.60 | 47,218 |
| 2023-07-11 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 52,586 |
| 2023-07-10 | $0.58 | $0.60 | $0.57 | $0.60 | $0.60 | 23,753 |
| 2023-07-07 | $0.60 | $0.60 | $0.55 | $0.57 | $0.57 | 39,266 |
| 2023-07-06 | $0.57 | $0.60 | $0.55 | $0.58 | $0.58 | 32,063 |
| 2023-07-05 | $0.57 | $0.60 | $0.56 | $0.60 | $0.60 | 18,105 |
| 2023-07-03 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 108,976 |
| 2023-06-30 | $0.60 | $0.62 | $0.42 | $0.52 | $0.52 | 528,925 |
| 2023-06-29 | $0.62 | $0.66 | $0.62 | $0.63 | $0.63 | 16,114 |
| 2023-06-28 | $0.65 | $0.67 | $0.62 | $0.63 | $0.63 | 47,873 |
| 2023-06-27 | $0.66 | $0.66 | $0.61 | $0.65 | $0.65 | 19,975 |
| 2023-06-26 | $0.67 | $0.67 | $0.62 | $0.63 | $0.63 | 59,765 |
| 2023-06-23 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 27,688 |
| 2023-06-22 | $0.65 | $0.67 | $0.64 | $0.67 | $0.67 | 19,570 |
| 2023-06-21 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 29,436 |
| 2023-06-20 | $0.66 | $0.67 | $0.64 | $0.67 | $0.67 | 18,783 |
| 2023-06-16 | $0.67 | $0.67 | $0.65 | $0.67 | $0.67 | 24,350 |
| 2023-06-15 | $0.67 | $0.67 | $0.64 | $0.66 | $0.66 | 37,782 |
| 2023-06-14 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 68,007 |
| 2023-06-13 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 26,048 |
| 2023-06-12 | $0.67 | $0.67 | $0.64 | $0.66 | $0.66 | 63,090 |
| 2023-06-09 | $0.69 | $0.70 | $0.66 | $0.67 | $0.67 | 46,872 |
| 2023-06-08 | $0.66 | $0.70 | $0.66 | $0.69 | $0.69 | 47,242 |
| 2023-06-07 | $0.70 | $0.70 | $0.65 | $0.67 | $0.67 | 38,471 |
| 2023-06-06 | $0.67 | $0.70 | $0.59 | $0.67 | $0.67 | 673,760 |
| 2023-06-05 | $0.70 | $0.70 | $0.63 | $0.64 | $0.64 | 148,929 |
| 2023-06-02 | $0.70 | $0.70 | $0.67 | $0.70 | $0.70 | 59,133 |
| 2023-06-01 | $0.67 | $0.72 | $0.67 | $0.70 | $0.70 | 57,190 |
| 2023-05-31 | $0.64 | $0.68 | $0.64 | $0.65 | $0.65 | 130,381 |
| 2023-05-30 | $0.72 | $0.72 | $0.64 | $0.64 | $0.64 | 191,964 |
| 2023-05-26 | $0.70 | $0.73 | $0.68 | $0.72 | $0.72 | 77,053 |
| 2023-05-25 | $0.72 | $0.72 | $0.67 | $0.70 | $0.70 | 101,613 |
| 2023-05-24 | $0.73 | $0.75 | $0.70 | $0.73 | $0.73 | 29,526 |
| 2023-05-23 | $0.73 | $0.75 | $0.72 | $0.72 | $0.72 | 80,223 |
| 2023-05-22 | $0.76 | $0.76 | $0.71 | $0.73 | $0.73 | 120,715 |
| 2023-05-19 | $0.75 | $0.76 | $0.72 | $0.73 | $0.73 | 45,632 |
| 2023-05-18 | $0.76 | $0.78 | $0.75 | $0.75 | $0.75 | 101,213 |
| 2023-05-17 | $0.74 | $0.80 | $0.74 | $0.79 | $0.79 | 116,785 |
| 2023-05-16 | $0.84 | $0.85 | $0.76 | $0.76 | $0.76 | 173,162 |
| 2023-05-15 | $0.83 | $0.85 | $0.81 | $0.84 | $0.84 | 126,683 |
| 2023-05-12 | $0.88 | $0.90 | $0.82 | $0.88 | $0.88 | 408,882 |
| 2023-05-11 | $0.84 | $0.90 | $0.75 | $0.89 | $0.89 | 949,284 |
| 2023-05-10 | $0.99 | $1.00 | $0.82 | $0.94 | $0.94 | 15,976,512 |
| 2023-05-09 | $0.73 | $0.75 | $0.72 | $0.75 | $0.75 | 40,919 |
| 2023-05-08 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 47,925 |
| 2023-05-05 | $0.72 | $0.76 | $0.70 | $0.73 | $0.73 | 14,208 |
| 2023-05-04 | $0.75 | $0.76 | $0.70 | $0.74 | $0.74 | 28,140 |
| 2023-05-03 | $0.78 | $0.78 | $0.72 | $0.72 | $0.72 | 62,909 |
| 2023-05-02 | $0.78 | $0.78 | $0.72 | $0.76 | $0.76 | 96,510 |
| 2023-05-01 | $0.75 | $0.77 | $0.71 | $0.76 | $0.76 | 66,135 |
| 2023-04-28 | $0.82 | $0.82 | $0.70 | $0.71 | $0.71 | 121,348 |
| 2023-04-27 | $0.72 | $0.73 | $0.69 | $0.70 | $0.70 | 56,664 |
| 2023-04-26 | $0.75 | $0.76 | $0.68 | $0.75 | $0.75 | 140,535 |
| 2023-04-25 | $0.72 | $0.76 | $0.71 | $0.75 | $0.75 | 102,017 |
| 2023-04-24 | $0.74 | $0.78 | $0.69 | $0.72 | $0.72 | 77,827 |
| 2023-04-21 | $0.69 | $0.75 | $0.69 | $0.75 | $0.75 | 85,863 |
| 2023-04-20 | $0.74 | $0.79 | $0.66 | $0.69 | $0.69 | 204,044 |
| 2023-04-19 | $0.70 | $0.96 | $0.68 | $0.74 | $0.74 | 1,005,130 |
| 2023-04-18 | $0.72 | $0.74 | $0.65 | $0.66 | $0.66 | 217,534 |
| 2023-04-17 | $0.76 | $0.78 | $0.70 | $0.74 | $0.74 | 116,667 |
| 2023-04-14 | $0.76 | $0.80 | $0.73 | $0.78 | $0.78 | 125,008 |
| 2023-04-13 | $0.77 | $0.80 | $0.75 | $0.80 | $0.80 | 104,435 |
| 2023-04-12 | $0.76 | $0.81 | $0.75 | $0.80 | $0.80 | 92,210 |
| 2023-04-11 | $0.75 | $0.79 | $0.70 | $0.79 | $0.79 | 81,183 |
| 2023-04-10 | $0.70 | $0.76 | $0.65 | $0.76 | $0.76 | 152,679 |
| 2023-04-06 | $0.75 | $0.77 | $0.69 | $0.73 | $0.73 | 367,548 |
| 2023-04-05 | $0.95 | $0.99 | $0.63 | $0.76 | $0.76 | 5,121,628 |
| 2023-04-04 | $1.07 | $1.10 | $0.91 | $0.92 | $0.92 | 1,784,145 |
| 2023-04-03 | $0.96 | $1.02 | $0.93 | $0.99 | $0.99 | 70,799 |
| 2023-03-31 | $0.95 | $1.10 | $0.91 | $0.95 | $0.95 | 115,454 |
| 2023-03-30 | $1.11 | $1.11 | $0.92 | $0.97 | $0.97 | 245,813 |
| 2023-03-29 | $1.13 | $1.17 | $1.07 | $1.13 | $1.13 | 58,637 |
| 2023-03-28 | $1.12 | $1.16 | $1.09 | $1.13 | $1.13 | 49,305 |
| 2023-03-27 | $1.16 | $1.20 | $1.01 | $1.08 | $1.08 | 239,661 |
| 2023-03-24 | $1.10 | $1.21 | $1.08 | $1.16 | $1.16 | 105,230 |
| 2023-03-23 | $1.25 | $1.26 | $1.05 | $1.06 | $1.06 | 166,567 |
| 2023-03-22 | $1.14 | $1.22 | $1.14 | $1.20 | $1.20 | 22,393 |
| 2023-03-21 | $1.20 | $1.28 | $1.07 | $1.16 | $1.16 | 129,031 |
| 2023-03-20 | $1.14 | $1.28 | $1.13 | $1.19 | $1.19 | 135,314 |
| 2023-03-17 | $1.20 | $1.21 | $1.07 | $1.10 | $1.10 | 79,887 |
| 2023-03-16 | $1.08 | $1.25 | $1.08 | $1.22 | $1.22 | 104,895 |
| 2023-03-15 | $1.15 | $1.17 | $1.05 | $1.10 | $1.10 | 324,758 |
| 2023-03-14 | $1.17 | $1.31 | $1.16 | $1.30 | $1.30 | 337,403 |
| 2023-03-13 | $1.28 | $1.36 | $0.89 | $1.06 | $1.06 | 426,137 |
| 2023-03-10 | $1.39 | $1.48 | $1.19 | $1.26 | $1.26 | 226,419 |
| 2023-03-09 | $1.39 | $1.47 | $1.37 | $1.43 | $1.43 | 142,537 |
| 2023-03-08 | $1.34 | $1.42 | $1.28 | $1.34 | $1.34 | 206,996 |
| 2023-03-07 | $1.47 | $1.49 | $1.31 | $1.34 | $1.34 | 312,101 |
| 2023-03-06 | $1.74 | $1.74 | $1.44 | $1.49 | $1.49 | 712,888 |
| 2023-03-03 | $2.03 | $2.05 | $1.79 | $1.83 | $1.83 | 409,576 |
| 2023-03-02 | $2.06 | $2.19 | $2.00 | $2.01 | $2.01 | 208,995 |
| 2023-03-01 | $2.10 | $2.28 | $2.01 | $2.19 | $2.19 | 505,412 |
| 2023-02-28 | $2.18 | $2.18 | $1.85 | $2.05 | $2.05 | 496,831 |
| 2023-02-27 | $2.14 | $2.26 | $2.10 | $2.17 | $2.17 | 294,631 |
| 2023-02-24 | $2.19 | $2.24 | $2.02 | $2.18 | $2.18 | 451,790 |
| 2023-02-23 | $2.10 | $2.20 | $1.94 | $2.14 | $2.14 | 815,386 |
| 2023-02-22 | $2.12 | $2.13 | $2.02 | $2.10 | $2.10 | 538,492 |
| 2023-02-21 | $1.88 | $2.08 | $1.88 | $1.97 | $1.97 | 421,467 |
| 2023-02-17 | $2.01 | $2.18 | $1.78 | $1.88 | $1.88 | 1,479,174 |
| 2023-02-16 | $1.50 | $2.10 | $1.50 | $1.88 | $1.88 | 2,207,842 |
| 2023-02-15 | $1.41 | $1.57 | $1.38 | $1.50 | $1.50 | 179,167 |
| 2023-02-14 | $1.39 | $1.44 | $1.33 | $1.39 | $1.39 | 137,951 |
| 2023-02-13 | $1.42 | $1.47 | $1.25 | $1.36 | $1.36 | 222,754 |
| 2023-02-10 | $1.50 | $1.50 | $1.36 | $1.46 | $1.46 | 123,985 |
| 2023-02-09 | $1.41 | $1.60 | $1.36 | $1.50 | $1.50 | 571,393 |
| 2023-02-08 | $1.28 | $1.58 | $1.17 | $1.36 | $1.36 | 433,663 |
| 2023-02-07 | $1.25 | $1.34 | $1.24 | $1.30 | $1.30 | 103,676 |
| 2023-02-06 | $1.43 | $1.43 | $1.14 | $1.24 | $1.24 | 503,978 |
| 2023-02-03 | $1.26 | $1.68 | $1.26 | $1.44 | $1.44 | 1,343,928 |
| 2023-02-02 | $1.20 | $1.38 | $1.20 | $1.25 | $1.25 | 497,366 |
| 2023-02-01 | $1.08 | $1.20 | $1.06 | $1.16 | $1.16 | 535,024 |
| 2023-01-31 | $1.08 | $1.08 | $1.03 | $1.07 | $1.07 | 92,742 |
| 2023-01-30 | $1.11 | $1.13 | $1.02 | $1.04 | $1.04 | 152,076 |
| 2023-01-27 | $1.08 | $1.11 | $1.03 | $1.06 | $1.06 | 305,051 |
| 2023-01-26 | $1.04 | $1.09 | $1.02 | $1.04 | $1.04 | 222,446 |
| 2023-01-25 | $0.95 | $1.06 | $0.93 | $1.05 | $1.05 | 447,952 |
| 2023-01-24 | $0.90 | $0.94 | $0.89 | $0.93 | $0.93 | 136,319 |
| 2023-01-23 | $0.87 | $0.94 | $0.85 | $0.92 | $0.92 | 225,852 |
| 2023-01-20 | $0.85 | $0.90 | $0.83 | $0.88 | $0.88 | 164,392 |
| 2023-01-19 | $0.80 | $0.86 | $0.80 | $0.83 | $0.83 | 180,490 |
| 2023-01-18 | $0.86 | $0.86 | $0.76 | $0.80 | $0.80 | 259,716 |
| 2023-01-17 | $0.87 | $0.90 | $0.84 | $0.85 | $0.85 | 162,887 |
| 2023-01-13 | $0.83 | $0.88 | $0.83 | $0.87 | $0.87 | 223,461 |
| 2023-01-12 | $0.77 | $0.85 | $0.76 | $0.84 | $0.84 | 433,994 |
| 2023-01-11 | $0.79 | $0.80 | $0.76 | $0.79 | $0.79 | 77,542 |
| 2023-01-10 | $0.76 | $0.79 | $0.75 | $0.76 | $0.76 | 149,783 |
| 2023-01-09 | $0.77 | $0.82 | $0.65 | $0.70 | $0.70 | 179,251 |
| 2023-01-06 | $0.78 | $0.78 | $0.73 | $0.74 | $0.74 | 59,300 |
| 2023-01-05 | $0.79 | $0.79 | $0.72 | $0.74 | $0.74 | 260,023 |
| 2023-01-04 | $0.71 | $0.74 | $0.70 | $0.72 | $0.72 | 55,992 |
| 2023-01-03 | $0.65 | $0.75 | $0.65 | $0.68 | $0.68 | 86,635 |
| 2022-12-30 | $0.63 | $0.65 | $0.60 | $0.63 | $0.63 | 124,461 |
| 2022-12-29 | $0.61 | $0.63 | $0.60 | $0.63 | $0.63 | 121,712 |
| 2022-12-28 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 40,674 |
| 2022-12-27 | $0.59 | $0.63 | $0.57 | $0.60 | $0.60 | 56,757 |
| 2022-12-23 | $0.56 | $0.60 | $0.56 | $0.56 | $0.56 | 36,311 |
| 2022-12-22 | $0.61 | $0.61 | $0.55 | $0.55 | $0.55 | 157,026 |
| 2022-12-21 | $0.62 | $0.63 | $0.57 | $0.60 | $0.60 | 81,827 |
| 2022-12-20 | $0.59 | $0.65 | $0.58 | $0.61 | $0.61 | 90,282 |
| 2022-12-19 | $0.58 | $0.65 | $0.58 | $0.60 | $0.60 | 26,188 |
| 2022-12-16 | $0.61 | $0.64 | $0.58 | $0.62 | $0.62 | 50,830 |
| 2022-12-15 | $0.64 | $0.65 | $0.60 | $0.61 | $0.61 | 162,424 |
| 2022-12-14 | $0.65 | $0.69 | $0.62 | $0.62 | $0.62 | 38,457 |
| 2022-12-13 | $0.72 | $0.72 | $0.62 | $0.63 | $0.63 | 75,637 |
| 2022-12-12 | $0.66 | $0.69 | $0.63 | $0.64 | $0.64 | 54,147 |
| 2022-12-09 | $0.67 | $0.69 | $0.63 | $0.65 | $0.65 | 110,787 |
| 2022-12-08 | $0.64 | $0.68 | $0.63 | $0.64 | $0.64 | 150,163 |
| 2022-12-07 | $0.72 | $0.73 | $0.55 | $0.62 | $0.62 | 455,142 |
| 2022-12-06 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 91,112 |
| 2022-12-05 | $0.78 | $0.78 | $0.72 | $0.72 | $0.72 | 194,387 |
| 2022-12-02 | $0.77 | $0.79 | $0.75 | $0.77 | $0.77 | 64,976 |
| 2022-12-01 | $0.76 | $0.79 | $0.71 | $0.75 | $0.75 | 108,175 |
| 2022-11-30 | $0.76 | $0.79 | $0.74 | $0.77 | $0.77 | 112,598 |
| 2022-11-29 | $0.79 | $0.80 | $0.76 | $0.78 | $0.78 | 100,139 |
| 2022-11-28 | $0.82 | $0.83 | $0.77 | $0.80 | $0.80 | 36,687 |
| 2022-11-25 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 12,334 |
| 2022-11-23 | $0.79 | $0.85 | $0.79 | $0.82 | $0.82 | 64,670 |
| 2022-11-22 | $0.82 | $0.83 | $0.78 | $0.81 | $0.81 | 66,891 |
| 2022-11-21 | $0.80 | $0.85 | $0.80 | $0.82 | $0.82 | 96,494 |
| 2022-11-18 | $0.80 | $0.87 | $0.75 | $0.85 | $0.85 | 231,023 |
| 2022-11-17 | $0.83 | $0.86 | $0.80 | $0.81 | $0.81 | 98,373 |
| 2022-11-16 | $0.82 | $0.86 | $0.80 | $0.83 | $0.83 | 83,788 |
| 2022-11-15 | $0.77 | $0.87 | $0.77 | $0.82 | $0.82 | 439,509 |
| 2022-11-14 | $0.78 | $0.87 | $0.67 | $0.76 | $0.76 | 2,215,241 |
| 2022-11-11 | $0.80 | $0.88 | $0.71 | $0.78 | $0.78 | 1,260,816 |
| 2022-11-10 | $0.75 | $0.79 | $0.73 | $0.77 | $0.77 | 41,348 |
| 2022-11-09 | $0.74 | $0.78 | $0.70 | $0.70 | $0.70 | 40,517 |
| 2022-11-08 | $0.76 | $0.77 | $0.71 | $0.72 | $0.72 | 63,903 |
| 2022-11-07 | $0.76 | $0.78 | $0.72 | $0.74 | $0.74 | 32,031 |
| 2022-11-04 | $0.75 | $0.82 | $0.73 | $0.75 | $0.75 | 30,991 |
| 2022-11-03 | $0.76 | $0.82 | $0.75 | $0.79 | $0.79 | 59,161 |
| 2022-11-02 | $0.81 | $0.84 | $0.77 | $0.83 | $0.83 | 72,172 |
| 2022-11-01 | $0.85 | $0.85 | $0.76 | $0.80 | $0.80 | 86,022 |
| 2022-10-31 | $0.90 | $0.99 | $0.82 | $0.85 | $0.85 | 142,685 |
| 2022-10-28 | $0.85 | $0.95 | $0.82 | $0.90 | $0.90 | 348,630 |
| 2022-10-27 | $0.79 | $0.86 | $0.77 | $0.82 | $0.82 | 50,658 |
| 2022-10-26 | $0.83 | $0.87 | $0.75 | $0.82 | $0.82 | 150,132 |
| 2022-10-25 | $0.74 | $0.79 | $0.72 | $0.73 | $0.73 | 55,885 |
| 2022-10-24 | $0.75 | $0.79 | $0.64 | $0.74 | $0.74 | 87,316 |
| 2022-10-21 | $0.75 | $0.80 | $0.75 | $0.78 | $0.78 | 12,924 |
| 2022-10-20 | $0.77 | $0.81 | $0.75 | $0.76 | $0.76 | 16,275 |
| 2022-10-19 | $0.80 | $0.81 | $0.71 | $0.79 | $0.79 | 26,091 |
| 2022-10-18 | $0.81 | $0.82 | $0.75 | $0.80 | $0.80 | 20,835 |
| 2022-10-17 | $0.74 | $0.82 | $0.74 | $0.78 | $0.78 | 5,057 |
| 2022-10-14 | $0.78 | $0.80 | $0.75 | $0.80 | $0.80 | 7,091 |
| 2022-10-13 | $0.73 | $0.82 | $0.73 | $0.80 | $0.80 | 39,417 |
| 2022-10-12 | $0.78 | $0.82 | $0.77 | $0.77 | $0.77 | 15,702 |
| 2022-10-11 | $0.86 | $0.86 | $0.77 | $0.79 | $0.79 | 28,441 |
| 2022-10-10 | $0.79 | $0.83 | $0.77 | $0.83 | $0.83 | 30,595 |
| 2022-10-07 | $0.75 | $0.84 | $0.75 | $0.79 | $0.79 | 120,732 |
| 2022-10-06 | $0.75 | $0.76 | $0.72 | $0.75 | $0.75 | 42,427 |
| 2022-10-05 | $0.77 | $0.82 | $0.72 | $0.76 | $0.76 | 66,315 |
| 2022-10-04 | $0.79 | $0.85 | $0.77 | $0.77 | $0.77 | 20,782 |
| 2022-10-03 | $0.80 | $0.80 | $0.74 | $0.79 | $0.79 | 27,070 |
| 2022-09-30 | $0.82 | $0.82 | $0.77 | $0.80 | $0.80 | 21,168 |
| 2022-09-29 | $0.79 | $0.82 | $0.68 | $0.80 | $0.80 | 20,190 |
| 2022-09-28 | $0.79 | $0.84 | $0.75 | $0.82 | $0.82 | 32,183 |
| 2022-09-27 | $0.81 | $0.85 | $0.72 | $0.80 | $0.80 | 43,036 |
| 2022-09-26 | $0.82 | $0.82 | $0.77 | $0.81 | $0.81 | 42,766 |
| 2022-09-23 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 40,144 |
| 2022-09-22 | $0.87 | $0.95 | $0.74 | $0.78 | $0.78 | 550,078 |
| 2022-09-21 | $0.89 | $0.95 | $0.83 | $0.86 | $0.86 | 191,520 |
| 2022-09-20 | $0.86 | $1.00 | $0.81 | $0.82 | $0.82 | 238,009 |
| 2022-09-19 | $0.99 | $0.99 | $0.84 | $0.86 | $0.86 | 127,842 |
| 2022-09-16 | $0.97 | $1.00 | $0.93 | $0.94 | $0.94 | 74,161 |
| 2022-09-15 | $1.03 | $1.03 | $0.93 | $0.96 | $0.96 | 91,383 |
| 2022-09-14 | $0.97 | $1.03 | $0.93 | $0.95 | $0.95 | 41,003 |
| 2022-09-13 | $1.00 | $1.03 | $0.93 | $0.96 | $0.96 | 95,936 |
| 2022-09-12 | $1.03 | $1.09 | $1.00 | $1.01 | $1.01 | 71,610 |
| 2022-09-09 | $1.02 | $1.06 | $1.02 | $1.04 | $1.04 | 31,312 |
| 2022-09-08 | $0.97 | $1.06 | $0.97 | $1.03 | $1.03 | 39,330 |
| 2022-09-07 | $1.01 | $1.02 | $0.94 | $0.99 | $0.99 | 73,851 |
| 2022-09-06 | $1.04 | $1.07 | $0.97 | $1.01 | $1.01 | 96,586 |
| 2022-09-02 | $1.03 | $1.08 | $1.02 | $1.05 | $1.05 | 25,862 |
| 2022-09-01 | $1.09 | $1.10 | $1.02 | $1.05 | $1.05 | 75,766 |
| 2022-08-31 | $1.06 | $1.10 | $1.05 | $1.08 | $1.08 | 38,999 |
| 2022-08-30 | $1.18 | $1.18 | $0.97 | $1.06 | $1.06 | 432,434 |
| 2022-08-29 | $1.16 | $1.30 | $1.14 | $1.22 | $1.22 | 676,544 |
| 2022-08-26 | $1.15 | $1.22 | $1.12 | $1.15 | $1.15 | 134,722 |
| 2022-08-25 | $1.20 | $1.23 | $1.17 | $1.22 | $1.22 | 54,094 |
| 2022-08-24 | $1.12 | $1.26 | $1.12 | $1.22 | $1.22 | 148,301 |
| 2022-08-23 | $1.17 | $1.24 | $1.12 | $1.14 | $1.14 | 105,959 |
| 2022-08-22 | $1.23 | $1.24 | $1.14 | $1.15 | $1.15 | 106,683 |
| 2022-08-19 | $1.30 | $1.30 | $1.18 | $1.25 | $1.25 | 233,885 |
| 2022-08-18 | $1.25 | $1.45 | $1.25 | $1.33 | $1.33 | 683,480 |
| 2022-08-17 | $1.32 | $1.38 | $1.29 | $1.29 | $1.29 | 190,029 |
| 2022-08-16 | $1.36 | $1.43 | $1.30 | $1.35 | $1.35 | 426,945 |
| 2022-08-15 | $1.37 | $1.49 | $1.36 | $1.39 | $1.39 | 357,276 |
| 2022-08-12 | $1.28 | $1.39 | $1.16 | $1.34 | $1.34 | 959,970 |
| 2022-08-11 | $1.26 | $1.36 | $1.22 | $1.29 | $1.29 | 382,990 |
| 2022-08-10 | $1.41 | $1.42 | $1.26 | $1.31 | $1.31 | 439,050 |
| 2022-08-09 | $1.31 | $1.55 | $1.30 | $1.40 | $1.40 | 1,020,727 |
| 2022-08-08 | $1.28 | $1.37 | $1.26 | $1.30 | $1.30 | 326,287 |
| 2022-08-05 | $1.23 | $1.40 | $1.21 | $1.30 | $1.30 | 510,340 |
| 2022-08-04 | $1.18 | $1.29 | $1.17 | $1.26 | $1.26 | 801,051 |
| 2022-08-03 | $1.17 | $1.17 | $1.11 | $1.13 | $1.13 | 251,897 |
| 2022-08-02 | $1.18 | $1.22 | $1.04 | $1.09 | $1.09 | 335,046 |
| 2022-08-01 | $1.10 | $1.19 | $1.08 | $1.16 | $1.16 | 419,427 |
| 2022-07-29 | $1.27 | $1.29 | $1.10 | $1.16 | $1.16 | 426,373 |
| 2022-07-28 | $1.24 | $1.31 | $1.21 | $1.27 | $1.27 | 305,484 |
| 2022-07-27 | $1.38 | $1.39 | $1.15 | $1.25 | $1.25 | 802,829 |
| 2022-07-26 | $1.31 | $1.41 | $1.21 | $1.33 | $1.33 | 1,384,645 |
| 2022-07-25 | $1.84 | $1.95 | $1.35 | $1.42 | $1.42 | 3,722,770 |
| 2022-07-22 | $1.74 | $2.19 | $1.52 | $1.98 | $1.98 | 12,376,354 |
| 2022-07-21 | $1.58 | $2.49 | $1.57 | $1.93 | $1.93 | 156,988,956 |
| 2022-07-20 | $0.94 | $0.95 | $0.86 | $0.92 | $0.92 | 111,838 |
| 2022-07-19 | $1.05 | $1.05 | $0.86 | $0.93 | $0.93 | 237,128 |
| 2022-07-18 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 19,842 |
| 2022-07-15 | $1.02 | $1.04 | $0.96 | $0.99 | $0.99 | 124,478 |
| 2022-07-14 | $1.09 | $1.09 | $0.97 | $0.98 | $0.98 | 282,061 |
| 2022-07-13 | $1.00 | $1.08 | $0.97 | $0.98 | $0.98 | 92,126 |
| 2022-07-12 | $1.07 | $1.09 | $1.00 | $1.06 | $1.06 | 31,040 |
| 2022-07-11 | $1.05 | $1.16 | $1.03 | $1.08 | $1.08 | 107,061 |
| 2022-07-08 | $1.07 | $1.16 | $1.05 | $1.09 | $1.09 | 68,309 |
| 2022-07-07 | $1.16 | $1.17 | $1.07 | $1.13 | $1.13 | 30,729 |
| 2022-07-06 | $1.23 | $1.23 | $1.05 | $1.15 | $1.15 | 42,129 |
| 2022-07-05 | $1.20 | $1.30 | $1.10 | $1.20 | $1.20 | 248,091 |
| 2022-07-01 | $1.21 | $1.22 | $1.12 | $1.19 | $1.19 | 62,499 |
| 2022-06-30 | $1.18 | $1.20 | $1.05 | $1.15 | $1.15 | 83,825 |
| 2022-06-29 | $1.14 | $1.14 | $1.03 | $1.05 | $1.05 | 62,993 |
| 2022-06-28 | $1.15 | $1.16 | $1.05 | $1.05 | $1.05 | 55,568 |
| 2022-06-27 | $1.07 | $1.14 | $1.07 | $1.13 | $1.13 | 38,573 |
| 2022-06-24 | $1.13 | $1.18 | $1.05 | $1.10 | $1.10 | 46,563 |
| 2022-06-23 | $1.15 | $1.31 | $1.09 | $1.14 | $1.14 | 128,146 |
| 2022-06-22 | $1.26 | $1.26 | $1.05 | $1.11 | $1.11 | 107,880 |
| 2022-06-21 | $1.42 | $1.43 | $1.20 | $1.26 | $1.26 | 267,539 |
| 2022-06-17 | $1.89 | $1.89 | $1.39 | $1.50 | $1.50 | 743,195 |
| 2022-06-16 | $3.34 | $3.46 | $3.15 | $3.35 | $3.35 | 6,864 |
| 2022-06-15 | $3.45 | $3.45 | $3.41 | $3.41 | $3.41 | 532 |
| 2022-06-14 | $3.42 | $3.42 | $3.40 | $3.40 | $3.40 | 2,278 |
| 2022-06-13 | $3.53 | $3.53 | $3.52 | $3.53 | $3.53 | 1,522 |
| 2022-06-10 | $3.53 | $3.54 | $3.53 | $3.53 | $3.53 | 843 |
| 2022-06-09 | $3.68 | $3.87 | $3.45 | $3.70 | $3.70 | 6,483 |
| 2022-06-08 | $3.88 | $3.89 | $3.85 | $3.85 | $3.85 | 3,541 |
| 2022-06-07 | $3.70 | $3.82 | $3.60 | $3.63 | $3.63 | 6,660 |
| 2022-06-06 | $3.70 | $4.00 | $3.40 | $3.50 | $3.50 | 10,952 |
| 2022-06-03 | $3.80 | $4.33 | $3.44 | $4.00 | $4.00 | 2,612 |
| 2022-06-02 | $3.69 | $3.75 | $3.26 | $3.59 | $3.59 | 5,789 |
| 2022-06-01 | $3.73 | $3.81 | $3.73 | $3.81 | $3.81 | 453 |
| 2022-05-31 | $3.82 | $3.83 | $3.71 | $3.77 | $3.77 | 3,039 |
| 2022-05-27 | $3.41 | $3.68 | $2.80 | $3.68 | $3.68 | 2,930 |
| 2022-05-26 | $3.67 | $3.86 | $3.67 | $3.86 | $3.86 | 1,342 |
| 2022-05-25 | $3.58 | $3.80 | $3.56 | $3.70 | $3.70 | 21,589 |
| 2022-05-24 | $3.70 | $3.92 | $3.05 | $3.31 | $3.31 | 56,617 |
| 2022-05-23 | $3.80 | $3.91 | $3.50 | $3.50 | $3.50 | 1,506 |
| 2022-05-20 | $3.72 | $3.72 | $3.44 | $3.72 | $3.72 | 1,324 |
| 2022-05-19 | $3.83 | $3.83 | $3.70 | $3.83 | $3.83 | 1,856 |
| 2022-05-18 | $3.61 | $3.86 | $3.60 | $3.86 | $3.86 | 1,141 |
| 2022-05-17 | $4.09 | $4.11 | $3.19 | $3.71 | $3.71 | 10,681 |
| 2022-05-16 | $4.11 | $4.17 | $3.82 | $4.13 | $4.13 | 3,004 |
| 2022-05-13 | $3.80 | $4.17 | $3.77 | $4.17 | $4.17 | 4,440 |
| 2022-05-12 | $4.18 | $4.25 | $3.91 | $4.00 | $4.00 | 4,205 |
| 2022-05-11 | $4.06 | $4.34 | $3.76 | $3.86 | $3.86 | 14,000 |
| 2022-05-10 | $3.99 | $4.00 | $3.82 | $3.92 | $3.92 | 5,905 |
| 2022-05-09 | $4.59 | $4.72 | $4.00 | $4.01 | $4.01 | 7,682 |
| 2022-05-06 | $4.70 | $4.83 | $4.30 | $4.30 | $4.30 | 4,753 |
| 2022-05-05 | $4.51 | $4.93 | $4.25 | $4.83 | $4.83 | 4,192 |
| 2022-05-04 | $4.67 | $4.67 | $4.35 | $4.48 | $4.48 | 3,092 |
| 2022-05-03 | $4.67 | $4.94 | $4.67 | $4.85 | $4.85 | 973 |
| 2022-05-02 | $4.78 | $4.78 | $4.77 | $4.77 | $4.77 | 809 |
| 2022-04-29 | $4.72 | $5.18 | $4.69 | $5.18 | $5.18 | 2,646 |
| 2022-04-28 | $4.73 | $4.86 | $4.40 | $4.86 | $4.86 | 5,645 |
| 2022-04-27 | $4.97 | $4.97 | $4.51 | $4.53 | $4.53 | 9,993 |
| 2022-04-26 | $4.66 | $5.40 | $4.50 | $5.35 | $5.35 | 14,318 |
| 2022-04-25 | $4.76 | $4.76 | $4.06 | $4.36 | $4.36 | 7,434 |
| 2022-04-22 | $4.58 | $5.45 | $4.58 | $4.92 | $4.92 | 3,670 |
| 2022-04-21 | $4.92 | $5.26 | $4.72 | $5.24 | $5.24 | 8,047 |
| 2022-04-20 | $4.80 | $5.17 | $4.62 | $5.11 | $5.11 | 9,048 |
| 2022-04-19 | $5.01 | $5.18 | $4.31 | $4.31 | $4.31 | 1,897 |
| 2022-04-18 | $5.08 | $5.08 | $5.01 | $5.01 | $5.01 | 894 |
| 2022-04-14 | $5.15 | $5.18 | $4.39 | $4.39 | $4.39 | 4,522 |
| 2022-04-13 | $5.20 | $5.21 | $4.60 | $4.75 | $4.75 | 5,725 |
| 2022-04-12 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 556 |
| 2022-04-11 | $4.95 | $4.99 | $4.74 | $4.88 | $4.88 | 12,391 |
| 2022-04-08 | $4.79 | $4.92 | $4.49 | $4.60 | $4.60 | 1,879 |
| 2022-04-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 158 |
| 2022-04-06 | $4.97 | $4.97 | $4.96 | $4.96 | $4.96 | 293 |
| 2022-04-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 78 |
| 2022-04-04 | $5.07 | $5.07 | $4.82 | $4.82 | $4.82 | 768 |
| 2022-04-01 | $5.07 | $5.10 | $5.07 | $5.10 | $5.10 | 1,213 |
| 2022-03-31 | $5.12 | $5.12 | $5.08 | $5.08 | $5.08 | 2,092 |
| 2022-03-30 | $4.65 | $4.65 | $4.63 | $4.63 | $4.63 | 1,615 |
| 2022-03-29 | $4.85 | $4.91 | $4.57 | $4.79 | $4.79 | 8,524 |
| 2022-03-28 | $4.95 | $4.95 | $4.27 | $4.27 | $4.27 | 5,291 |
| 2022-03-25 | $5.01 | $5.11 | $5.01 | $5.05 | $5.05 | 1,407 |
| 2022-03-24 | $5.02 | $5.02 | $4.99 | $5.01 | $5.01 | 2,527 |
| 2022-03-23 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 127 |
| 2022-03-22 | $4.95 | $5.11 | $4.92 | $5.11 | $5.11 | 3,832 |
| 2022-03-21 | $4.87 | $5.01 | $4.62 | $4.88 | $4.88 | 4,676 |
| 2022-03-18 | $4.86 | $5.02 | $4.65 | $4.65 | $4.65 | 989 |
| 2022-03-17 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 92 |
| 2022-03-16 | $4.85 | $4.96 | $4.85 | $4.96 | $4.96 | 400 |
| 2022-03-15 | $4.81 | $4.81 | $4.54 | $4.54 | $4.54 | 1,503 |
| 2022-03-14 | $4.95 | $4.96 | $4.81 | $4.81 | $4.81 | 924 |
| 2022-03-11 | $4.97 | $5.19 | $4.97 | $5.18 | $5.18 | 1,404 |
| 2022-03-10 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 105 |
| 2022-03-09 | $5.00 | $5.13 | $4.87 | $5.13 | $5.13 | 2,324 |
| 2022-03-08 | $5.25 | $5.25 | $4.89 | $4.93 | $4.93 | 2,215 |
| 2022-03-07 | $4.95 | $4.96 | $4.80 | $4.80 | $4.80 | 1,267 |
| 2022-03-04 | $4.98 | $5.12 | $4.80 | $4.80 | $4.80 | 1,755 |
| 2022-03-03 | $5.20 | $5.32 | $5.03 | $5.03 | $5.03 | 1,201 |
| 2022-03-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 357 |
| 2022-03-01 | $4.81 | $5.50 | $4.80 | $5.50 | $5.50 | 1,360 |
| 2022-02-28 | $5.55 | $5.55 | $5.29 | $5.31 | $5.31 | 3,809 |
| 2022-02-25 | $6.23 | $6.24 | $5.79 | $5.95 | $5.95 | 2,676 |
| 2022-02-24 | $5.55 | $5.69 | $5.55 | $5.69 | $5.69 | 484 |
| 2022-02-23 | $5.61 | $5.80 | $5.56 | $5.56 | $5.56 | 4,362 |
| 2022-02-22 | $5.55 | $5.66 | $5.55 | $5.58 | $5.58 | 1,504 |
| 2022-02-18 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 4 |
| 2022-02-17 | $5.79 | $5.99 | $5.63 | $5.63 | $5.63 | 7,133 |
| 2022-02-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 263 |
| 2022-02-15 | $5.67 | $5.73 | $5.52 | $5.70 | $5.70 | 2,959 |
| 2022-02-14 | $5.55 | $5.55 | $5.01 | $5.11 | $5.11 | 2,716 |
| 2022-02-11 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 497 |
| 2022-02-10 | $5.81 | $5.81 | $5.66 | $5.73 | $5.73 | 5,070 |
| 2022-02-09 | $5.75 | $5.75 | $5.52 | $5.52 | $5.52 | 3,378 |
| 2022-02-08 | $5.69 | $5.69 | $5.53 | $5.66 | $5.66 | 2,427 |
| 2022-02-07 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 248 |
| 2022-02-04 | $5.74 | $5.74 | $5.25 | $5.38 | $5.38 | 3,413 |
| 2022-02-03 | $5.81 | $5.81 | $5.35 | $5.35 | $5.35 | 5,878 |
| 2022-02-02 | $5.74 | $5.74 | $5.10 | $5.39 | $5.39 | 4,922 |
| 2022-02-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 12 |
| 2022-01-31 | $5.55 | $5.82 | $5.55 | $5.73 | $5.73 | 821 |
| 2022-01-28 | $5.41 | $5.44 | $5.41 | $5.41 | $5.41 | 3,091 |
| 2022-01-27 | $5.66 | $5.66 | $5.10 | $5.32 | $5.32 | 1,281 |
| 2022-01-26 | $5.93 | $5.94 | $5.36 | $5.36 | $5.36 | 5,713 |
| 2022-01-25 | $5.72 | $5.95 | $5.40 | $5.40 | $5.40 | 9,366 |
| 2022-01-24 | $5.55 | $5.55 | $5.23 | $5.52 | $5.52 | 9,087 |
| 2022-01-21 | $6.05 | $6.05 | $5.55 | $5.55 | $5.55 | 8,236 |
| 2022-01-20 | $6.06 | $6.06 | $5.79 | $5.80 | $5.80 | 5,711 |
| 2022-01-19 | $6.16 | $6.16 | $5.83 | $5.84 | $5.84 | 6,356 |
| 2022-01-18 | $6.30 | $6.32 | $5.81 | $5.81 | $5.81 | 1,042 |
| 2022-01-14 | $6.02 | $6.19 | $5.97 | $5.97 | $5.97 | 7,593 |
| 2022-01-13 | $6.51 | $6.55 | $5.99 | $6.02 | $6.02 | 28,715 |
| 2022-01-12 | $6.44 | $6.55 | $6.19 | $6.19 | $6.19 | 7,082 |
| 2022-01-11 | $6.50 | $6.50 | $6.01 | $6.12 | $6.12 | 2,820 |
| 2022-01-10 | $6.64 | $6.68 | $6.31 | $6.35 | $6.35 | 2,748 |
| 2022-01-07 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 353 |
| 2022-01-06 | $6.38 | $6.38 | $6.12 | $6.22 | $6.22 | 1,737 |
| 2022-01-05 | $6.56 | $6.65 | $6.52 | $6.52 | $6.52 | 5,234 |
| 2022-01-04 | $6.59 | $6.83 | $6.43 | $6.83 | $6.83 | 1,932 |
| 2022-01-03 | $6.57 | $6.68 | $6.57 | $6.68 | $6.68 | 562 |
| 2021-12-31 | $6.61 | $6.61 | $6.12 | $6.29 | $6.29 | 6,228 |
| 2021-12-30 | $6.49 | $6.49 | $6.30 | $6.31 | $6.31 | 4,452 |
| 2021-12-29 | $6.55 | $6.60 | $6.40 | $6.41 | $6.41 | 14,949 |
| 2021-12-28 | $6.70 | $6.70 | $6.39 | $6.43 | $6.43 | 9,426 |
| 2021-12-27 | $6.73 | $6.73 | $6.40 | $6.40 | $6.40 | 3,869 |
| 2021-12-23 | $6.70 | $6.73 | $6.60 | $6.63 | $6.63 | 5,727 |
| 2021-12-22 | $6.73 | $6.73 | $6.61 | $6.69 | $6.69 | 2,784 |
| 2021-12-21 | $6.75 | $6.96 | $6.59 | $6.96 | $6.96 | 2,852 |
| 2021-12-20 | $6.79 | $6.79 | $6.68 | $6.68 | $6.68 | 895 |
| 2021-12-17 | $6.59 | $6.88 | $6.59 | $6.88 | $6.88 | 13,612 |
| 2021-12-16 | $6.72 | $7.25 | $6.70 | $7.18 | $7.18 | 6,222 |
| 2021-12-15 | $6.80 | $7.00 | $6.49 | $6.51 | $6.51 | 13,594 |
| 2021-12-14 | $6.48 | $6.65 | $6.07 | $6.45 | $6.45 | 4,081 |
| 2021-12-13 | $6.58 | $6.58 | $6.36 | $6.36 | $6.36 | 2,765 |
| 2021-12-10 | $6.90 | $6.90 | $5.95 | $6.47 | $6.47 | 3,731 |
| 2021-12-09 | $6.56 | $6.98 | $6.56 | $6.68 | $6.68 | 4,691 |
| 2021-12-08 | $6.65 | $6.65 | $6.49 | $6.53 | $6.53 | 3,346 |
| 2021-12-07 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 475 |
| 2021-12-06 | $6.57 | $6.74 | $6.41 | $6.41 | $6.41 | 4,832 |
| 2021-12-03 | $6.94 | $6.94 | $6.65 | $6.93 | $6.93 | 4,075 |
| 2021-12-02 | $7.00 | $7.00 | $6.86 | $6.86 | $6.86 | 1,161 |
| 2021-12-01 | $7.11 | $7.11 | $6.99 | $6.99 | $6.99 | 783 |
| 2021-11-30 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 2,461 |
| 2021-11-29 | $7.18 | $7.26 | $6.91 | $6.91 | $6.91 | 2,748 |
| 2021-11-26 | $7.10 | $7.12 | $7.10 | $7.12 | $7.12 | 967 |
| 2021-11-24 | $7.42 | $7.58 | $7.04 | $7.32 | $7.32 | 5,267 |
| 2021-11-23 | $7.49 | $7.50 | $6.97 | $6.99 | $6.99 | 11,750 |
| 2021-11-22 | $7.49 | $7.70 | $7.12 | $7.27 | $7.27 | 1,744 |
| 2021-11-19 | $7.56 | $7.73 | $7.12 | $7.12 | $7.12 | 1,733 |
| 2021-11-18 | $7.67 | $7.67 | $7.50 | $7.50 | $7.50 | 640 |
| 2021-11-17 | $7.81 | $7.84 | $7.51 | $7.51 | $7.51 | 5,807 |
| 2021-11-16 | $7.98 | $7.99 | $7.80 | $7.85 | $7.85 | 3,023 |
| 2021-11-15 | $7.95 | $8.04 | $7.95 | $8.04 | $8.04 | 1,033 |
| 2021-11-12 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 8 |
| 2021-11-11 | $7.85 | $7.85 | $7.73 | $7.73 | $7.73 | 724 |
| 2021-11-10 | $7.86 | $7.98 | $7.86 | $7.98 | $7.98 | 4,158 |
| 2021-11-09 | $8.09 | $8.33 | $8.09 | $8.33 | $8.33 | 1,140 |
| 2021-11-08 | $8.16 | $8.20 | $8.16 | $8.20 | $8.20 | 1,332 |
| 2021-11-05 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 344 |
| 2021-11-04 | $8.34 | $8.34 | $8.31 | $8.31 | $8.31 | 2,358 |
| 2021-11-03 | $8.74 | $8.74 | $7.61 | $7.93 | $7.93 | 5,385 |
| 2021-11-02 | $8.77 | $8.77 | $8.29 | $8.29 | $8.29 | 2,617 |
| 2021-11-01 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 405 |
| 2021-10-29 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 528 |
| 2021-10-28 | $7.70 | $7.94 | $7.70 | $7.94 | $7.94 | 572 |
| 2021-10-27 | $7.55 | $7.55 | $7.51 | $7.55 | $7.55 | 787 |
| 2021-10-26 | $7.86 | $8.26 | $7.51 | $7.87 | $7.87 | 1,262 |
| 2021-10-25 | $7.82 | $7.88 | $7.82 | $7.88 | $7.88 | 450 |
| 2021-10-22 | $7.92 | $7.93 | $7.88 | $7.88 | $7.88 | 2,273 |
| 2021-10-21 | $8.15 | $8.15 | $7.88 | $7.88 | $7.88 | 3,218 |
| 2021-10-20 | $8.26 | $8.26 | $8.21 | $8.21 | $8.21 | 566 |
| 2021-10-19 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 500 |
| 2021-10-18 | $8.28 | $8.28 | $8.16 | $8.16 | $8.16 | 1,858 |
| 2021-10-15 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 77 |
| 2021-10-14 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 179 |
| 2021-10-13 | $8.61 | $8.61 | $8.28 | $8.48 | $8.48 | 2,934 |
| 2021-10-12 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 156 |
| 2021-10-11 | $8.89 | $8.92 | $8.68 | $8.68 | $8.68 | 4,540 |
| 2021-10-08 | $8.99 | $9.01 | $8.99 | $9.01 | $9.01 | 700 |
| 2021-10-07 | $9.03 | $9.03 | $8.91 | $8.91 | $8.91 | 2,614 |
| 2021-10-06 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 1,567 |
| 2021-10-05 | $9.33 | $9.33 | $9.00 | $9.00 | $9.00 | 1,261 |
| 2021-10-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 303 |
| 2021-10-01 | $9.25 | $9.30 | $9.05 | $9.05 | $9.05 | 1,813 |
| 2021-09-30 | $9.33 | $9.33 | $9.01 | $9.01 | $9.01 | 1,502 |
| 2021-09-29 | $9.34 | $9.34 | $9.10 | $9.10 | $9.10 | 2,856 |
| 2021-09-28 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 114 |
| 2021-09-27 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 298 |
| 2021-09-24 | $9.50 | $9.70 | $9.36 | $9.70 | $9.70 | 1,337 |
| 2021-09-23 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 642 |
| 2021-09-22 | $9.39 | $9.70 | $9.38 | $9.70 | $9.70 | 5,664 |
| 2021-09-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 470 |
| 2021-09-20 | $9.31 | $9.75 | $9.31 | $9.35 | $9.35 | 3,806 |
| 2021-09-17 | $9.55 | $9.55 | $9.24 | $9.24 | $9.24 | 2,776 |
| 2021-09-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 218 |
| 2021-09-15 | $9.89 | $9.89 | $9.71 | $9.71 | $9.71 | 484 |
| 2021-09-14 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 100 |
| 2021-09-13 | $9.79 | $9.83 | $9.58 | $9.58 | $9.58 | 1,235 |
| 2021-09-10 | $9.81 | $9.95 | $9.81 | $9.95 | $9.95 | 3,665 |
| 2021-09-09 | $9.57 | $10.00 | $9.57 | $9.82 | $9.82 | 1,685 |
| 2021-09-08 | $9.90 | $9.90 | $9.29 | $9.29 | $9.29 | 1,985 |
| 2021-09-07 | $10.17 | $10.20 | $9.00 | $9.32 | $9.32 | 11,436 |
| 2021-09-03 | $10.05 | $10.28 | $9.49 | $9.49 | $9.49 | 2,672 |
| 2021-09-02 | $9.99 | $9.99 | $9.76 | $9.76 | $9.76 | 410 |
| 2021-09-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 267 |
| 2021-08-31 | $9.95 | $9.95 | $9.73 | $9.73 | $9.73 | 919 |
| 2021-08-30 | $9.94 | $9.94 | $9.70 | $9.70 | $9.70 | 1,612 |
| 2021-08-27 | $10.15 | $10.15 | $9.68 | $9.68 | $9.68 | 1,155 |
| 2021-08-26 | $9.93 | $9.96 | $9.50 | $9.53 | $9.53 | 6,697 |
| 2021-08-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 142 |
| 2021-08-24 | $10.00 | $10.20 | $9.50 | $9.95 | $9.95 | 9,238 |
| 2021-08-23 | $9.94 | $10.00 | $9.72 | $9.89 | $9.89 | 11,909 |
| 2021-08-20 | $9.92 | $9.92 | $9.87 | $9.89 | $9.89 | 786 |
| 2021-08-19 | $9.87 | $10.22 | $9.87 | $10.05 | $10.05 | 5,536 |
| 2021-08-18 | $10.03 | $10.03 | $9.24 | $9.41 | $9.41 | 5,493 |
| 2021-08-17 | $10.19 | $10.24 | $9.89 | $9.90 | $9.90 | 4,937 |
| 2021-08-16 | $9.95 | $10.15 | $9.69 | $9.69 | $9.69 | 2,116 |
| 2021-08-13 | $10.04 | $10.04 | $9.86 | $9.93 | $9.93 | 768 |
| 2021-08-12 | $9.74 | $10.00 | $9.71 | $10.00 | $10.00 | 1,834 |
| 2021-08-11 | $9.87 | $10.11 | $9.87 | $9.87 | $9.87 | 1,336 |
| 2021-08-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 139 |
| 2021-08-09 | $10.01 | $10.25 | $10.01 | $10.15 | $10.15 | 3,288 |
| 2021-08-06 | $10.11 | $10.12 | $9.87 | $9.87 | $9.87 | 2,434 |
| 2021-08-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,214 |
| 2021-08-04 | $9.97 | $9.97 | $9.85 | $9.85 | $9.85 | 808 |
| 2021-08-03 | $10.03 | $10.04 | $9.71 | $9.83 | $9.83 | 7,712 |
| 2021-08-02 | $9.72 | $10.01 | $9.08 | $9.08 | $9.08 | 1,304 |
| 2021-07-30 | $9.56 | $9.90 | $9.56 | $9.85 | $9.85 | 7,613 |
| 2021-07-29 | $9.64 | $9.64 | $9.10 | $9.10 | $9.10 | 2,164 |
| 2021-07-28 | $9.37 | $9.37 | $9.00 | $9.00 | $9.00 | 1,279 |
| 2021-07-27 | $9.53 | $9.55 | $9.40 | $9.55 | $9.55 | 1,029 |
| 2021-07-26 | $9.59 | $9.65 | $9.36 | $9.60 | $9.60 | 1,920 |
| 2021-07-23 | $9.78 | $9.78 | $9.30 | $9.30 | $9.30 | 1,990 |
| 2021-07-22 | $9.57 | $9.96 | $9.57 | $9.61 | $9.61 | 1,441 |
| 2021-07-21 | $9.54 | $9.73 | $9.36 | $9.39 | $9.39 | 1,376 |
| 2021-07-20 | $9.48 | $9.52 | $9.09 | $9.09 | $9.09 | 2,275 |
| 2021-07-19 | $9.45 | $9.45 | $9.35 | $9.35 | $9.35 | 925 |
| 2021-07-16 | $9.42 | $9.64 | $9.05 | $9.09 | $9.09 | 6,280 |
| 2021-07-15 | $9.85 | $9.85 | $9.29 | $9.65 | $9.65 | 12,565 |
| 2021-07-14 | $9.83 | $10.20 | $9.15 | $9.23 | $9.23 | 17,060 |
| 2021-07-13 | $9.61 | $9.94 | $9.08 | $9.50 | $9.50 | 51,972 |
| 2021-07-12 | $9.98 | $9.98 | $9.62 | $9.83 | $9.83 | 3,047 |
| 2021-07-09 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 833 |
| 2021-07-08 | $9.72 | $10.05 | $9.61 | $9.65 | $9.65 | 2,743 |
| 2021-07-07 | $9.98 | $9.99 | $9.57 | $9.61 | $9.61 | 5,473 |
| 2021-07-06 | $10.19 | $10.19 | $9.99 | $9.99 | $9.99 | 2,036 |
| 2021-07-02 | $10.50 | $10.50 | $10.03 | $10.24 | $10.24 | 2,441 |
| 2021-07-01 | $10.06 | $10.90 | $9.57 | $10.90 | $10.90 | 2,191 |
| 2021-06-30 | $10.24 | $10.24 | $9.56 | $9.56 | $9.56 | 461 |
| 2021-06-29 | $10.14 | $10.35 | $10.08 | $10.08 | $10.08 | 6,542 |
| 2021-06-28 | $10.18 | $10.20 | $9.96 | $10.00 | $10.00 | 1,484 |
| 2021-06-25 | $10.19 | $10.20 | $10.10 | $10.12 | $10.12 | 4,500 |
| 2021-06-24 | $10.28 | $10.28 | $10.24 | $10.24 | $10.24 | 382 |
| 2021-06-23 | $10.37 | $10.37 | $10.04 | $10.04 | $10.04 | 1,987 |
| 2021-06-22 | $10.15 | $10.19 | $9.45 | $9.65 | $9.65 | 8,868 |
| 2021-06-21 | $10.18 | $10.21 | $10.18 | $10.21 | $10.21 | 730 |
| 2021-06-18 | $10.35 | $10.61 | $10.15 | $10.25 | $10.25 | 9,960 |
| 2021-06-17 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 408 |
| 2021-06-16 | $10.33 | $10.97 | $10.33 | $10.87 | $10.87 | 11,758 |
| 2021-06-15 | $10.49 | $11.00 | $10.31 | $11.00 | $11.00 | 5,689 |
| 2021-06-14 | $10.80 | $10.98 | $10.43 | $10.80 | $10.80 | 7,401 |
| 2021-06-11 | $10.42 | $11.48 | $10.32 | $11.25 | $11.25 | 28,054 |
| 2021-06-10 | $10.40 | $10.80 | $10.18 | $10.57 | $10.57 | 15,191 |
| 2021-06-09 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 637 |
| 2021-06-08 | $10.58 | $10.60 | $10.39 | $10.39 | $10.39 | 1,667 |
| 2021-06-07 | $10.37 | $10.37 | $10.13 | $10.13 | $10.13 | 1,814 |
| 2021-06-04 | $10.10 | $10.10 | $9.90 | $10.00 | $10.00 | 1,964 |
| 2021-06-03 | $10.20 | $10.20 | $9.80 | $9.80 | $9.80 | 2,717 |
| 2021-06-02 | $9.81 | $10.38 | $9.81 | $10.01 | $10.01 | 961 |
| 2021-06-01 | $10.24 | $10.29 | $10.01 | $10.18 | $10.18 | 6,161 |
| 2021-05-28 | $9.99 | $10.00 | $9.35 | $9.35 | $9.35 | 1,385 |
| 2021-05-27 | $9.75 | $9.95 | $9.75 | $9.81 | $9.81 | 5,091 |
| 2021-05-26 | $9.75 | $10.20 | $9.55 | $10.20 | $10.20 | 1,155 |
| 2021-05-25 | $9.90 | $9.99 | $9.89 | $9.99 | $9.99 | 1,749 |
| 2021-05-24 | $9.80 | $10.00 | $9.80 | $10.00 | $10.00 | 4,828 |
| 2021-05-21 | $9.81 | $10.05 | $9.81 | $10.00 | $10.00 | 2,386 |
| 2021-05-20 | $9.94 | $10.00 | $9.62 | $9.97 | $9.97 | 5,678 |
| 2021-05-19 | $10.03 | $10.20 | $9.86 | $10.20 | $10.20 | 9,353 |
| 2021-05-18 | $9.89 | $10.10 | $9.86 | $9.86 | $9.86 | 1,792 |
| 2021-05-17 | $10.25 | $10.40 | $9.90 | $10.01 | $10.01 | 5,122 |
| 2021-05-14 | $9.65 | $10.00 | $9.35 | $9.65 | $9.65 | 11,470 |
| 2021-05-13 | $9.74 | $9.74 | $8.88 | $8.91 | $8.91 | 3,890 |
| 2021-05-12 | $9.53 | $9.79 | $9.07 | $9.09 | $9.09 | 5,755 |
| 2021-05-11 | $9.62 | $9.69 | $9.59 | $9.67 | $9.67 | 8,982 |
| 2021-05-10 | $9.89 | $9.94 | $9.77 | $9.91 | $9.91 | 6,021 |
| 2021-05-07 | $9.95 | $9.97 | $9.58 | $9.90 | $9.90 | 7,408 |
| 2021-05-06 | $10.16 | $10.16 | $9.57 | $9.57 | $9.57 | 1,894 |
| 2021-05-05 | $9.85 | $9.94 | $9.76 | $9.77 | $9.77 | 1,582 |
| 2021-05-04 | $10.11 | $10.30 | $9.73 | $9.73 | $9.73 | 14,219 |
| 2021-05-03 | $10.29 | $10.35 | $10.20 | $10.31 | $10.31 | 3,325 |
| 2021-04-30 | $10.07 | $10.20 | $9.78 | $9.78 | $9.78 | 3,634 |
| 2021-04-29 | $10.33 | $10.33 | $9.75 | $9.99 | $9.99 | 9,915 |
| 2021-04-28 | $10.27 | $10.78 | $10.26 | $10.65 | $10.65 | 6,122 |
| 2021-04-27 | $10.35 | $10.64 | $10.35 | $10.47 | $10.47 | 4,997 |
| 2021-04-26 | $10.57 | $10.57 | $10.10 | $10.25 | $10.25 | 3,479 |
| 2021-04-23 | $10.43 | $10.69 | $10.43 | $10.61 | $10.61 | 4,117 |
| 2021-04-22 | $10.34 | $10.72 | $10.34 | $10.60 | $10.60 | 10,328 |
| 2021-04-21 | $10.80 | $10.80 | $10.38 | $10.54 | $10.54 | 39,160 |
| 2021-04-20 | $10.43 | $10.45 | $10.11 | $10.15 | $10.15 | 15,227 |
| 2021-04-19 | $10.40 | $10.50 | $10.07 | $10.28 | $10.28 | 6,404 |
| 2021-04-16 | $10.45 | $10.45 | $10.03 | $10.25 | $10.25 | 16,106 |
| 2021-04-15 | $10.21 | $10.39 | $10.13 | $10.25 | $10.25 | 6,226 |
| 2021-04-14 | $10.36 | $10.50 | $10.23 | $10.47 | $10.47 | 5,656 |
| 2021-04-13 | $10.35 | $10.49 | $10.10 | $10.49 | $10.49 | 7,156 |
| 2021-04-12 | $10.39 | $10.68 | $10.28 | $10.50 | $10.50 | 21,641 |
| 2021-04-09 | $10.43 | $10.43 | $10.06 | $10.11 | $10.11 | 4,855 |
| 2021-04-08 | $10.59 | $10.60 | $10.42 | $10.49 | $10.49 | 6,215 |
| 2021-04-07 | $10.78 | $10.97 | $10.65 | $10.65 | $10.65 | 12,175 |
| 2021-04-06 | $10.53 | $10.70 | $10.45 | $10.50 | $10.50 | 2,334 |
| 2021-04-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 502 |
| 2021-04-01 | $10.70 | $10.75 | $10.56 | $10.56 | $10.56 | 2,713 |
| 2021-03-31 | $10.45 | $10.67 | $10.33 | $10.50 | $10.50 | 9,971 |
| 2021-03-30 | $10.48 | $10.54 | $10.13 | $10.40 | $10.40 | 2,772 |
| 2021-03-29 | $10.49 | $10.82 | $10.28 | $10.69 | $10.69 | 9,298 |
| 2021-03-26 | $10.73 | $10.74 | $10.30 | $10.50 | $10.50 | 13,213 |
| 2021-03-25 | $10.27 | $10.50 | $10.13 | $10.13 | $10.13 | 7,703 |
| 2021-03-24 | $10.31 | $10.97 | $10.00 | $10.29 | $10.29 | 10,207 |
| 2021-03-23 | $10.87 | $10.87 | $9.81 | $9.82 | $9.82 | 12,695 |
| 2021-03-22 | $10.90 | $11.00 | $10.86 | $10.86 | $10.86 | 2,776 |
| 2021-03-19 | $10.73 | $11.00 | $10.69 | $11.00 | $11.00 | 7,667 |
| 2021-03-18 | $10.80 | $11.25 | $10.37 | $10.37 | $10.37 | 11,893 |
| 2021-03-17 | $10.76 | $10.77 | $10.56 | $10.60 | $10.60 | 3,511 |
| 2021-03-16 | $10.94 | $11.14 | $10.68 | $10.70 | $10.70 | 11,976 |
| 2021-03-15 | $10.89 | $11.33 | $10.62 | $10.91 | $10.91 | 11,896 |
| 2021-03-12 | $10.84 | $11.24 | $10.71 | $10.79 | $10.79 | 9,130 |
| 2021-03-11 | $10.87 | $11.11 | $10.63 | $11.11 | $11.11 | 14,791 |
| 2021-03-10 | $11.11 | $11.11 | $10.98 | $11.07 | $11.07 | 3,118 |
| 2021-03-09 | $10.65 | $11.12 | $10.65 | $10.73 | $10.73 | 6,838 |
| 2021-03-08 | $10.62 | $10.79 | $10.39 | $10.58 | $10.58 | 9,089 |
| 2021-03-05 | $10.73 | $10.73 | $10.10 | $10.54 | $10.54 | 47,396 |
| 2021-03-04 | $11.06 | $11.15 | $10.06 | $10.37 | $10.37 | 29,399 |
| 2021-03-03 | $11.50 | $11.51 | $10.95 | $10.95 | $10.95 | 9,047 |
| 2021-03-02 | $11.48 | $11.70 | $11.24 | $11.60 | $11.60 | 13,147 |
| 2021-03-01 | $11.50 | $11.91 | $11.03 | $11.20 | $11.20 | 33,210 |
| 2021-02-26 | $11.25 | $11.51 | $10.55 | $10.65 | $10.65 | 33,223 |
| 2021-02-25 | $11.65 | $11.76 | $11.30 | $11.30 | $11.30 | 12,421 |
| 2021-02-24 | $11.65 | $11.85 | $11.40 | $11.76 | $11.76 | 20,918 |
| 2021-02-23 | $11.86 | $11.87 | $11.34 | $11.34 | $11.34 | 30,603 |
| 2021-02-22 | $12.24 | $12.33 | $12.00 | $12.01 | $12.01 | 17,301 |
| 2021-02-19 | $12.59 | $12.65 | $12.01 | $12.29 | $12.29 | 28,415 |
| 2021-02-18 | $11.88 | $12.50 | $11.86 | $12.28 | $12.28 | 88,786 |
| 2021-02-17 | $12.20 | $12.29 | $11.77 | $12.11 | $12.11 | 24,927 |
| 2021-02-16 | $12.50 | $12.65 | $11.82 | $12.09 | $12.09 | 175,802 |
| 2021-02-12 | $11.44 | $11.74 | $11.31 | $11.52 | $11.52 | 18,872 |
| 2021-02-11 | $11.60 | $11.81 | $11.30 | $11.40 | $11.40 | 27,105 |
| 2021-02-10 | $11.81 | $11.94 | $11.44 | $11.52 | $11.52 | 24,828 |
| 2021-02-09 | $12.05 | $12.18 | $11.50 | $11.73 | $11.73 | 41,087 |
| 2021-02-08 | $11.77 | $12.36 | $11.77 | $11.77 | $11.77 | 52,712 |
| 2021-02-05 | $11.46 | $11.57 | $11.26 | $11.41 | $11.41 | 17,819 |
| 2021-02-04 | $11.53 | $11.59 | $11.35 | $11.41 | $11.41 | 20,530 |
| 2021-02-03 | $11.42 | $11.69 | $11.21 | $11.34 | $11.34 | 19,834 |
| 2021-02-02 | $11.53 | $11.87 | $11.45 | $11.56 | $11.56 | 40,133 |
| 2021-02-01 | $10.58 | $11.48 | $10.58 | $11.16 | $11.16 | 44,444 |
| 2021-01-29 | $11.38 | $11.41 | $10.59 | $10.76 | $10.76 | 49,066 |
| 2021-01-28 | $11.25 | $11.32 | $10.97 | $11.05 | $11.05 | 46,165 |
| 2021-01-27 | $11.00 | $11.50 | $10.90 | $11.10 | $11.10 | 123,697 |
| 2021-01-26 | $11.40 | $11.60 | $11.16 | $11.21 | $11.21 | 77,532 |
| 2021-01-25 | $11.79 | $11.79 | $11.32 | $11.60 | $11.60 | 113,629 |
| 2021-01-22 | $12.39 | $12.45 | $11.52 | $12.12 | $12.12 | 299,636 |
| 2021-01-21 | $16.61 | $18.87 | $12.51 | $12.94 | $12.94 | 4,215,092 |
| 2021-01-20 | $10.58 | $10.73 | $10.45 | $10.63 | $10.63 | 25,677 |
| 2021-01-19 | $10.72 | $10.90 | $10.38 | $10.51 | $10.51 | 40,563 |
| 2021-01-15 | $10.59 | $10.85 | $10.40 | $10.70 | $10.70 | 11,819 |
| 2021-01-14 | $10.70 | $10.90 | $10.51 | $10.74 | $10.74 | 33,472 |
| 2021-01-13 | $10.59 | $10.68 | $10.30 | $10.38 | $10.38 | 26,074 |
| 2021-01-12 | $10.36 | $10.66 | $10.30 | $10.38 | $10.38 | 28,716 |
| 2021-01-11 | $10.39 | $10.78 | $10.39 | $10.55 | $10.55 | 23,452 |
| 2021-01-08 | $10.60 | $10.70 | $10.56 | $10.70 | $10.70 | 77,746 |
| 2021-01-07 | $10.83 | $10.83 | $10.36 | $10.51 | $10.51 | 397,070 |
| 2021-01-06 | $13.50 | $13.70 | $12.98 | $13.40 | $13.40 | 10,714 |
| 2021-01-05 | $13.94 | $13.94 | $13.65 | $13.78 | $13.78 | 11,171 |
| 2021-01-04 | $13.79 | $14.29 | $12.66 | $14.11 | $14.11 | 10,929 |
| 2020-12-31 | $13.26 | $14.23 | $12.46 | $13.40 | $13.40 | 18,671 |
| 2020-12-30 | $13.12 | $14.50 | $13.12 | $14.30 | $14.30 | 15,287 |
| 2020-12-29 | $13.42 | $14.82 | $13.42 | $14.55 | $14.55 | 28,440 |
| 2020-12-28 | $17.98 | $17.98 | $14.00 | $14.02 | $14.02 | 200,209 |
| 2020-12-24 | $13.00 | $35.00 | $13.00 | $24.19 | $24.19 | 548,252 |
| 2020-12-23 | $12.20 | $12.90 | $12.10 | $12.50 | $12.50 | 4,648 |
| 2020-12-22 | $14.18 | $14.18 | $11.50 | $11.99 | $11.99 | 4,484 |
| 2020-12-21 | $13.05 | $13.05 | $12.50 | $12.50 | $12.50 | 1,412 |
| 2020-12-18 | $12.08 | $13.49 | $11.43 | $12.16 | $12.16 | 14,159 |
| 2020-12-17 | $13.21 | $13.21 | $11.27 | $12.00 | $12.00 | 7,770 |
| 2020-12-16 | $12.69 | $12.89 | $11.34 | $12.89 | $12.89 | 6,358 |
| 2020-12-15 | $11.78 | $13.24 | $11.78 | $12.60 | $12.60 | 11,528 |
| 2020-12-14 | $11.90 | $11.90 | $11.05 | $11.86 | $11.86 | 1,916 |
| 2020-12-11 | $16.35 | $16.35 | $11.80 | $11.80 | $11.80 | 5,712 |
| 2020-12-10 | $12.36 | $12.49 | $11.50 | $12.49 | $12.49 | 19,541 |
| 2020-12-09 | $10.59 | $12.85 | $10.41 | $12.85 | $12.85 | 4,028 |
| 2020-12-08 | $10.67 | $10.67 | $10.42 | $10.42 | $10.42 | 306 |
| 2020-12-07 | $11.25 | $11.25 | $11.09 | $11.09 | $11.09 | 313 |
| 2020-12-04 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 52 |
| 2020-12-03 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 52 |
| 2020-12-02 | $10.61 | $10.61 | $10.56 | $10.56 | $10.56 | 502 |
| 2020-12-01 | $10.69 | $11.08 | $9.93 | $10.01 | $10.01 | 1,543 |
| 2020-11-30 | $11.05 | $11.05 | $9.79 | $9.79 | $9.79 | 1,264 |
| 2020-11-27 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 746 |
| 2020-11-25 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 11 |
| 2020-11-24 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 509 |
| 2020-11-23 | $11.16 | $11.45 | $11.05 | $11.05 | $11.05 | 758 |
| 2020-11-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2 |
| 2020-11-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 9 |
| 2020-11-18 | $12.00 | $12.39 | $11.80 | $12.00 | $12.00 | 3,543 |
| 2020-11-17 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 424 |
| 2020-11-16 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 44 |
| 2020-11-13 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 2 |
| 2020-11-12 | $11.88 | $11.89 | $11.88 | $11.89 | $11.89 | 310 |
| 2020-11-11 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 11 |
| 2020-11-10 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 1 |
| 2020-11-09 | $10.53 | $11.36 | $10.53 | $11.36 | $11.36 | 400 |
| 2020-11-06 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 146 |
| 2020-11-05 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 1 |
| 2020-11-04 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2020-11-03 | $11.89 | $11.89 | $11.42 | $11.42 | $11.42 | 200 |
| 2020-11-02 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 11 |
| 2020-10-30 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 58 |
| 2020-10-29 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 1 |
| 2020-10-28 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 101 |
| 2020-10-27 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 8 |
| 2020-10-26 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2020-10-23 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2020-10-22 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 64 |
| 2020-10-21 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 2 |
| 2020-10-20 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 24 |
| 2020-10-19 | $12.72 | $12.72 | $12.46 | $12.46 | $12.46 | 350 |
| 2020-10-16 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1 |
| 2020-10-15 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 21 |
| 2020-10-14 | $12.24 | $12.24 | $12.20 | $12.20 | $12.20 | 1,100 |
| 2020-10-13 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 231 |
| 2020-10-12 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 10 |
| 2020-10-09 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 2 |
| 2020-10-08 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 76 |
| 2020-10-07 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 1 |
| 2020-10-06 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 1 |
| 2020-10-05 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 262 |
| 2020-10-02 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 192 |
| 2020-10-01 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2020-09-30 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 167 |
| 2020-09-29 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 130 |
| 2020-09-28 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 34 |
| 2020-09-25 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 3 |
| 2020-09-24 | $12.07 | $12.35 | $12.07 | $12.35 | $12.35 | 660 |
| 2020-09-23 | $11.47 | $11.60 | $11.42 | $11.55 | $11.55 | 1,236 |
| 2020-09-22 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 7 |
| 2020-09-21 | $12.71 | $12.73 | $12.67 | $12.73 | $12.73 | 560 |
| 2020-09-18 | $13.62 | $13.62 | $12.26 | $12.26 | $12.26 | 919 |
| 2020-09-17 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 560 |
| 2020-09-16 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 76 |
| 2020-09-15 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 219 |
| 2020-09-14 | $12.77 | $13.45 | $11.78 | $11.78 | $11.78 | 1,706 |
| 2020-09-11 | $12.55 | $13.11 | $12.55 | $12.60 | $12.60 | 2,414 |
| 2020-09-10 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 890 |
| 2020-09-09 | $13.26 | $13.86 | $13.26 | $13.86 | $13.86 | 677 |
| 2020-09-08 | $14.69 | $14.69 | $13.32 | $13.83 | $13.83 | 5,258 |
| 2020-09-04 | $13.70 | $15.22 | $13.66 | $14.77 | $14.77 | 13,762 |
| 2020-09-03 | $14.74 | $14.74 | $11.65 | $11.65 | $11.65 | 3,131 |
| 2020-09-02 | $14.15 | $14.70 | $14.15 | $14.70 | $14.70 | 620 |
| 2020-09-01 | $14.60 | $14.60 | $13.01 | $14.01 | $14.01 | 1,129 |
| 2020-08-31 | $15.37 | $15.60 | $14.01 | $14.96 | $14.96 | 5,511 |
| 2020-08-28 | $14.67 | $16.08 | $13.37 | $14.27 | $14.27 | 26,120 |
| 2020-08-27 | $14.00 | $14.20 | $11.48 | $11.90 | $11.90 | 14,973 |
| 2020-08-26 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 452 |
| 2020-08-25 | $14.70 | $14.79 | $13.51 | $14.00 | $14.00 | 1,241 |
| 2020-08-24 | $15.01 | $15.01 | $14.00 | $14.01 | $14.01 | 4,673 |
| 2020-08-21 | $14.50 | $17.31 | $13.70 | $14.10 | $14.10 | 19,154 |
| 2020-08-20 | $14.02 | $14.62 | $13.81 | $13.81 | $13.81 | 866 |
| 2020-08-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 230 |
| 2020-08-18 | $13.52 | $14.01 | $13.52 | $14.01 | $14.01 | 576 |
| 2020-08-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 469 |
| 2020-08-14 | $14.49 | $15.62 | $13.00 | $13.00 | $13.00 | 3,732 |
| 2020-08-13 | $14.00 | $15.44 | $12.95 | $14.66 | $14.66 | 4,846 |
| 2020-08-12 | $14.29 | $17.39 | $13.45 | $14.10 | $14.10 | 15,873 |
| 2020-08-11 | $14.14 | $14.99 | $13.83 | $14.43 | $14.43 | 5,016 |
| 2020-08-10 | $17.64 | $17.64 | $14.44 | $14.69 | $14.69 | 14,742 |
| 2020-08-07 | $13.67 | $37.52 | $13.67 | $21.00 | $21.00 | 15,471 |
| 2020-08-06 | $11.63 | $11.63 | $11.62 | $11.62 | $11.62 | 1,084 |
| 2020-08-05 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 698 |
| 2020-08-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 660 |
| 2020-08-03 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 64 |
| 2020-07-31 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 578 |
| 2020-07-30 | $9.43 | $9.43 | $9.05 | $9.05 | $9.05 | 824 |
| 2020-07-29 | $9.50 | $9.50 | $8.56 | $8.56 | $8.56 | 930 |
| 2020-07-28 | $8.93 | $9.55 | $8.65 | $8.65 | $8.65 | 5,339 |
| 2020-07-27 | $9.96 | $9.96 | $9.26 | $9.73 | $9.73 | 5,456 |
| 2020-07-24 | $8.31 | $11.50 | $8.01 | $9.40 | $9.40 | 24,198 |
| 2020-07-23 | $7.64 | $7.64 | $7.00 | $7.00 | $7.00 | 1,014 |
| 2020-07-22 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2020-07-21 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 40 |
| 2020-07-20 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 2 |
| 2020-07-17 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2020-07-16 | $9.00 | $9.00 | $8.52 | $8.52 | $8.52 | 900 |
| 2020-07-15 | $8.98 | $9.00 | $8.98 | $9.00 | $9.00 | 540 |
| 2020-07-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 420 |
| 2020-07-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 110 |
| 2020-07-10 | $9.56 | $10.35 | $9.56 | $10.35 | $10.35 | 280 |
| 2020-07-09 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 280 |
| 2020-07-08 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 120 |
| 2020-07-07 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 700 |
| 2020-07-06 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 560 |
| 2020-07-02 | $9.44 | $9.44 | $9.44 | $9.44 | $9.45 | 100 |
| 2020-07-01 | $9.82 | $9.82 | $8.84 | $8.84 | $8.84 | 460 |
| 2020-06-30 | $9.46 | $9.46 | $8.72 | $8.72 | $8.72 | 1,000 |
| 2020-06-29 | $9.55 | $9.56 | $8.19 | $9.00 | $9.00 | 2,000 |
| 2020-06-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 55 |
| 2020-06-25 | $10.30 | $10.30 | $9.16 | $9.83 | $9.83 | 2,181 |
| 2020-06-24 | $9.57 | $9.57 | $9.12 | $9.12 | $9.12 | 936 |
| 2020-06-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 251 |
| 2020-06-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 233 |
| 2020-06-19 | $10.38 | $10.38 | $9.73 | $9.73 | $9.73 | 852 |
| 2020-06-18 | $10.63 | $10.63 | $10.05 | $10.58 | $10.58 | 1,600 |
| 2020-06-17 | $8.55 | $11.98 | $8.55 | $11.79 | $11.79 | 2,490 |
| 2020-06-16 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2020-06-15 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2020-06-12 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 3 |
| 2020-06-11 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2020-06-10 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 26 |
| 2020-06-09 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 1 |
| 2020-06-08 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2020-06-05 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 2 |
| 2020-06-04 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2020-06-03 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 3 |
| 2020-06-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 13 |
| 2020-06-01 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 8 |
| 2020-05-29 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2020-05-28 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 5 |
| 2020-05-27 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 17 |
| 2020-05-26 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 5 |
| 2020-05-22 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2020-05-21 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 20 |
| 2020-05-20 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 26 |
| 2020-05-19 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 90 |
| 2020-05-18 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 131 |
| 2020-05-15 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2020-05-14 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 6 |
| 2020-05-13 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 24 |
| 2020-05-12 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 25 |
| 2020-05-11 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 12 |
| 2020-05-08 | $8.16 | $8.29 | $7.28 | $7.28 | $7.28 | 3,307 |
| 2020-05-07 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 77 |
| 2020-05-06 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2020-05-05 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2020-05-04 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 33 |
| 2020-05-01 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 25 |
| 2020-04-30 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2020-04-29 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 6 |
| 2020-04-28 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2020-04-27 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 129 |
| 2020-04-24 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2020-04-23 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 300 |
| 2020-04-22 | $8.19 | $8.19 | $6.24 | $7.00 | $7.00 | 2,535 |
| 2020-04-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2020-04-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1 |
| 2020-04-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,010 |
| 2020-04-16 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2020-04-15 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2020-04-14 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 100 |
| 2020-04-13 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1 |
| 2020-04-09 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 50 |
| 2020-04-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2020-04-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2020-04-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2020-04-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 11 |
| 2020-04-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2020-04-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 116 |
| 2020-03-31 | $7.33 | $7.33 | $6.60 | $6.60 | $6.60 | 251 |
| 2020-03-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 164 |
| 2020-03-27 | $7.96 | $8.00 | $7.50 | $7.50 | $7.50 | 1,063 |
| 2020-03-26 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2020-03-25 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 995 |
| 2020-03-24 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2020-03-23 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 305 |
| 2020-03-20 | $7.04 | $7.04 | $6.34 | $6.34 | $6.34 | 200 |
| 2020-03-19 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 6 |
| 2020-03-18 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 2 |
| 2020-03-17 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 1,200 |
| 2020-03-16 | $8.00 | $8.00 | $7.82 | $7.82 | $7.82 | 202 |
| 2020-03-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2020-03-12 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 110 |
| 2020-03-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-03-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-03-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-03-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 6 |
| 2020-03-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 80 |
| 2020-03-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 22 |
| 2020-03-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 43 |
| 2020-03-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-02-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 21 |
| 2020-02-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 40 |
| 2020-02-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-02-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-02-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 6 |
| 2020-02-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 42 |
| 2020-02-20 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-02-19 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-02-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 4 |
| 2020-02-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 14 |
| 2020-02-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 4 |
| 2020-02-12 | $11.32 | $11.32 | $11.30 | $11.30 | $11.30 | 1,000 |
| 2020-02-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 4 |
| 2020-02-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 23 |
| 2020-02-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 19 |
| 2020-02-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 12 |
| 2020-01-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 210 |
| 2020-01-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 210 |
Addex Therapeutics Ltd (ADXN) News Headlines
Recent Addex Therapeutics Ltd (ADXN) News
Similar Companies to Addex Therapeutics Ltd (ADXN) 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 |