Aker Carbon Capture AS (AKCCF) Exchange: OTCQX
Data as of May 2, 2025
$0.35 ($0.03) 8.44%
Aker Carbon Capture AS - Daily Information
Click for more stock information on Aker Carbon Capture AS.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.32 |
| Previous Close | $0.35 |
| High | $0.35 |
| Low | $0.32 |
| Adjusted Open | $0.32 |
| Previous Adjusted Close | $0.35 |
| Adjusted High | $0.35 |
| Adjusted Low | $0.32 |
About Aker Carbon Capture AS (AKCCF)
Aker Carbon Capture AS
Invest in Aker Carbon Capture AS (AKCCF)
Historical Stock Data for Aker Carbon Capture AS (AKCCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 15,500 |
| 2025-04-10 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 25,230 |
| 2025-04-09 | $0.28 | $0.34 | $0.28 | $0.34 | $0.34 | 27,350 |
| 2025-04-08 | $0.29 | $0.34 | $0.28 | $0.28 | $0.28 | 991 |
| 2025-04-07 | $0.28 | $0.33 | $0.28 | $0.31 | $0.31 | 39,810 |
| 2025-04-04 | $0.31 | $0.34 | $0.31 | $0.34 | $0.34 | 21,820 |
| 2025-04-03 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 616 |
| 2025-04-02 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 600 |
| 2025-04-01 | $0.31 | $0.35 | $0.31 | $0.33 | $0.33 | 9,382 |
| 2025-03-31 | $0.36 | $0.36 | $0.31 | $0.33 | $0.33 | 16,497 |
| 2025-03-28 | $0.37 | $0.37 | $0.33 | $0.33 | $0.33 | 13,201 |
| 2025-03-27 | $0.33 | $0.37 | $0.31 | $0.31 | $0.31 | 29,308 |
| 2025-03-26 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 7,352 |
| 2025-03-25 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 24,889 |
| 2025-03-24 | $0.37 | $0.37 | $0.32 | $0.33 | $0.33 | 38,350 |
| 2025-03-21 | $0.37 | $0.37 | $0.31 | $0.32 | $0.32 | 4,530 |
| 2025-03-20 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 76,903 |
| 2025-03-19 | $0.32 | $0.34 | $0.31 | $0.34 | $0.34 | 58,080 |
| 2025-03-18 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 9,154 |
| 2025-03-17 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 5,016 |
| 2025-03-14 | $0.28 | $0.32 | $0.28 | $0.31 | $0.31 | 26,438 |
| 2025-03-13 | $0.28 | $0.32 | $0.28 | $0.31 | $0.31 | 16,456 |
| 2025-03-12 | $0.30 | $0.32 | $0.27 | $0.27 | $0.27 | 39,320 |
| 2025-03-11 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 19,272 |
| 2025-03-10 | $0.30 | $0.32 | $0.26 | $0.32 | $0.13 | 165,434 |
| 2025-03-07 | $0.74 | $0.74 | $0.67 | $0.70 | $0.70 | 38,140 |
| 2025-03-06 | $0.64 | $0.72 | $0.64 | $0.72 | $0.72 | 7,061 |
| 2025-03-05 | $0.63 | $0.67 | $0.63 | $0.67 | $0.67 | 3,912 |
| 2025-03-04 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 15,560 |
| 2025-03-03 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 16,500 |
| 2025-02-28 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 6,648 |
| 2025-02-27 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 22,710 |
| 2025-02-26 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 76,126 |
| 2025-02-25 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 84,140 |
| 2025-02-24 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 9,295 |
| 2025-02-21 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 13,201 |
| 2025-02-20 | $0.64 | $0.67 | $0.64 | $0.67 | $0.67 | 10,016 |
| 2025-02-19 | $0.67 | $0.68 | $0.63 | $0.66 | $0.66 | 58,750 |
| 2025-02-18 | $0.65 | $0.69 | $0.64 | $0.67 | $0.67 | 30,120 |
| 2025-02-14 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 21,951 |
| 2025-02-13 | $0.63 | $0.70 | $0.63 | $0.69 | $0.69 | 189,175 |
| 2025-02-12 | $0.60 | $0.62 | $0.55 | $0.61 | $0.61 | 67,332 |
| 2025-02-11 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 10,601 |
| 2025-02-10 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 1,316 |
| 2025-02-07 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 105,017 |
| 2025-02-06 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 182 |
| 2025-02-05 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 105,557 |
| 2025-02-04 | $0.55 | $0.60 | $0.54 | $0.60 | $0.60 | 4,700 |
| 2025-02-03 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 6,076 |
| 2025-01-31 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 40,001 |
| 2025-01-30 | $0.59 | $0.61 | $0.56 | $0.56 | $0.56 | 3,172 |
| 2025-01-29 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 8,807 |
| 2025-01-28 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 5,445 |
| 2025-01-27 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 82,777 |
| 2025-01-24 | $0.62 | $0.62 | $0.57 | $0.58 | $0.58 | 41,236 |
| 2025-01-23 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 4,533 |
| 2025-01-22 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 10,111 |
| 2025-01-21 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 9,046 |
| 2025-01-17 | $0.56 | $0.56 | $0.51 | $0.54 | $0.54 | 2,590 |
| 2025-01-16 | $0.55 | $0.57 | $0.53 | $0.54 | $0.54 | 14,314 |
| 2025-01-15 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 4,010 |
| 2025-01-14 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 3,001 |
| 2025-01-13 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,367 |
| 2025-01-10 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 3,584 |
| 2025-01-08 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2025-01-07 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 149 |
| 2025-01-06 | $0.57 | $0.57 | $0.54 | $0.56 | $0.56 | 11,447 |
| 2025-01-03 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 4,589 |
| 2025-01-02 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 131 |
| 2024-12-31 | $0.56 | $0.57 | $0.53 | $0.54 | $0.54 | 27,455 |
| 2024-12-30 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 8,392 |
| 2024-12-27 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 62,071 |
| 2024-12-26 | $0.57 | $0.57 | $0.53 | $0.55 | $0.55 | 75,415 |
| 2024-12-24 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 3,668 |
| 2024-12-23 | $0.59 | $0.59 | $0.56 | $0.56 | $0.56 | 37,608 |
| 2024-12-20 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 2,000 |
| 2024-12-19 | $0.51 | $0.54 | $0.50 | $0.52 | $0.52 | 66,634 |
| 2024-12-18 | $0.51 | $0.53 | $0.51 | $0.51 | $0.51 | 15,474 |
| 2024-12-17 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 6,252 |
| 2024-12-16 | $0.57 | $0.57 | $0.52 | $0.53 | $0.53 | 107,312 |
| 2024-12-13 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 1,400 |
| 2024-12-12 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 14,000 |
| 2024-12-11 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2024-12-10 | $0.52 | $0.56 | $0.52 | $0.56 | $0.56 | 24,050 |
| 2024-12-09 | $0.57 | $0.57 | $0.54 | $0.56 | $0.56 | 25,480 |
| 2024-12-06 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 6,481 |
| 2024-12-05 | $0.60 | $0.60 | $0.54 | $0.54 | $0.54 | 13,692 |
| 2024-12-04 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2024-12-03 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 30 |
| 2024-12-02 | $0.52 | $0.56 | $0.52 | $0.54 | $0.54 | 5,861 |
| 2024-11-29 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 5,718 |
| 2024-11-27 | $0.53 | $0.54 | $0.51 | $0.51 | $0.51 | 2,945 |
| 2024-11-26 | $0.51 | $0.53 | $0.51 | $0.51 | $0.51 | 14,740 |
| 2024-11-25 | $0.49 | $0.53 | $0.49 | $0.51 | $0.51 | 2,149 |
| 2024-11-22 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 16,485 |
| 2024-11-21 | $0.50 | $0.53 | $0.49 | $0.53 | $0.53 | 19,338 |
| 2024-11-20 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 6,800 |
| 2024-11-19 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 4,115 |
| 2024-11-18 | $0.49 | $0.52 | $0.49 | $0.52 | $0.52 | 19,067 |
| 2024-11-15 | $0.54 | $0.55 | $0.52 | $0.52 | $0.52 | 23,618 |
| 2024-11-14 | $0.55 | $0.55 | $0.52 | $0.54 | $0.54 | 6,190 |
| 2024-11-13 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 10,164 |
| 2024-11-12 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 11,353 |
| 2024-11-11 | $0.54 | $0.59 | $0.53 | $0.57 | $0.57 | 11,619 |
| 2024-11-08 | $0.57 | $0.57 | $0.52 | $0.54 | $0.54 | 29,823 |
| 2024-11-07 | $0.53 | $0.57 | $0.53 | $0.57 | $0.57 | 33,332 |
| 2024-11-06 | $0.50 | $0.55 | $0.49 | $0.52 | $0.52 | 45,707 |
| 2024-11-05 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 2,305 |
| 2024-11-04 | $0.52 | $0.55 | $0.48 | $0.52 | $0.52 | 28,426 |
| 2024-11-01 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 43,610 |
| 2024-10-31 | $0.55 | $0.59 | $0.54 | $0.56 | $0.56 | 56,065 |
| 2024-10-30 | $0.57 | $0.60 | $0.57 | $0.57 | $0.57 | 62,393 |
| 2024-10-29 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 21,107 |
| 2024-10-28 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 18,706 |
| 2024-10-25 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 9,000 |
| 2024-10-24 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 2,036 |
| 2024-10-23 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 7,790 |
| 2024-10-22 | $0.56 | $0.57 | $0.54 | $0.54 | $0.54 | 3,700 |
| 2024-10-21 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 5,367 |
| 2024-10-18 | $0.57 | $0.61 | $0.56 | $0.57 | $0.57 | 4,850 |
| 2024-10-17 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 9,000 |
| 2024-10-16 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 605 |
| 2024-10-15 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 40,204 |
| 2024-10-14 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 63 |
| 2024-10-11 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 385 |
| 2024-10-10 | $0.56 | $0.57 | $0.54 | $0.57 | $0.57 | 22,663 |
| 2024-10-09 | $0.56 | $0.57 | $0.53 | $0.55 | $0.55 | 43,308 |
| 2024-10-08 | $0.61 | $0.61 | $0.56 | $0.56 | $0.56 | 38,829 |
| 2024-10-07 | $0.55 | $0.62 | $0.55 | $0.62 | $0.62 | 6,913 |
| 2024-10-04 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 500 |
| 2024-10-03 | $0.55 | $0.59 | $0.55 | $0.59 | $0.59 | 4,950 |
| 2024-10-02 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 10,812 |
| 2024-10-01 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 200 |
| 2024-09-30 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 48 |
| 2024-09-27 | $0.56 | $0.61 | $0.56 | $0.61 | $0.61 | 6,801 |
| 2024-09-26 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 1,995 |
| 2024-09-25 | $0.57 | $0.60 | $0.57 | $0.58 | $0.58 | 2,325 |
| 2024-09-24 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 7,599 |
| 2024-09-23 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 14,719 |
| 2024-09-20 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2024-09-19 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 9,452 |
| 2024-09-18 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 150 |
| 2024-09-17 | $0.56 | $0.60 | $0.56 | $0.58 | $0.58 | 13,750 |
| 2024-09-16 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 10,202 |
| 2024-09-13 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 13,662 |
| 2024-09-12 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 2,278 |
| 2024-09-11 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 22,611 |
| 2024-09-10 | $0.51 | $0.54 | $0.51 | $0.52 | $0.52 | 12,600 |
| 2024-09-09 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2024-09-06 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 2,525 |
| 2024-09-05 | $0.53 | $0.56 | $0.52 | $0.54 | $0.54 | 24,200 |
| 2024-09-04 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 5,920 |
| 2024-09-03 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 16,100 |
| 2024-08-30 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,117 |
| 2024-08-29 | $0.59 | $0.59 | $0.55 | $0.55 | $0.55 | 1,548 |
| 2024-08-28 | $0.57 | $0.58 | $0.54 | $0.58 | $0.58 | 5,985 |
| 2024-08-27 | $0.57 | $0.63 | $0.55 | $0.62 | $0.62 | 30,443 |
| 2024-08-26 | $0.58 | $0.62 | $0.58 | $0.59 | $0.59 | 9,854 |
| 2024-08-23 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 15,250 |
| 2024-08-22 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 18,220 |
| 2024-08-21 | $0.56 | $0.60 | $0.56 | $0.59 | $0.59 | 800 |
| 2024-08-20 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 235 |
| 2024-08-19 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 10,350 |
| 2024-08-16 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 15,000 |
| 2024-08-15 | $0.58 | $0.60 | $0.56 | $0.59 | $0.59 | 5,033 |
| 2024-08-14 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 3,271 |
| 2024-08-13 | $0.58 | $0.62 | $0.58 | $0.62 | $0.62 | 740 |
| 2024-08-12 | $0.60 | $0.60 | $0.53 | $0.57 | $0.57 | 76,430 |
| 2024-08-09 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 9,124 |
| 2024-08-08 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 7,030 |
| 2024-08-07 | $0.60 | $0.63 | $0.56 | $0.63 | $0.63 | 25,035 |
| 2024-08-06 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 9,880 |
| 2024-08-05 | $0.57 | $0.57 | $0.52 | $0.52 | $0.52 | 1,700 |
| 2024-08-02 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 847 |
| 2024-08-01 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 5,000 |
| 2024-07-31 | $0.59 | $0.60 | $0.52 | $0.60 | $0.60 | 2,252 |
| 2024-07-30 | $0.56 | $0.59 | $0.56 | $0.59 | $0.59 | 2,250 |
| 2024-07-29 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 25,020 |
| 2024-07-26 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 5,000 |
| 2024-07-25 | $0.54 | $0.60 | $0.52 | $0.60 | $0.60 | 13,214 |
| 2024-07-24 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 8,887 |
| 2024-07-23 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 7,580 |
| 2024-07-22 | $0.57 | $0.60 | $0.57 | $0.60 | $0.60 | 8,308 |
| 2024-07-19 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 4,059 |
| 2024-07-18 | $0.61 | $0.64 | $0.61 | $0.64 | $0.64 | 7,240 |
| 2024-07-17 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 3,614 |
| 2024-07-16 | $0.60 | $0.61 | $0.58 | $0.58 | $0.58 | 11,169 |
| 2024-07-15 | $0.65 | $0.65 | $0.56 | $0.63 | $0.63 | 24,064 |
| 2024-07-12 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 12,069 |
| 2024-07-11 | $0.55 | $0.63 | $0.55 | $0.57 | $0.57 | 12,653 |
| 2024-07-10 | $0.61 | $0.61 | $0.57 | $0.59 | $0.59 | 13,130 |
| 2024-07-09 | $0.70 | $0.70 | $0.63 | $0.63 | $0.63 | 2,601 |
| 2024-07-08 | $0.62 | $0.68 | $0.61 | $0.68 | $0.68 | 10,705 |
| 2024-07-05 | $0.64 | $0.65 | $0.61 | $0.65 | $0.65 | 3,785 |
| 2024-07-03 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 5,102 |
| 2024-07-02 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 9,730 |
| 2024-07-01 | $0.63 | $0.65 | $0.61 | $0.65 | $0.65 | 7,030 |
| 2024-06-28 | $0.62 | $0.65 | $0.60 | $0.63 | $0.63 | 22,850 |
| 2024-06-27 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 820 |
| 2024-06-26 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 13,729 |
| 2024-06-25 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 2,444 |
| 2024-06-24 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2024-06-21 | $0.60 | $0.64 | $0.60 | $0.61 | $0.61 | 9,100 |
| 2024-06-20 | $0.62 | $0.68 | $0.61 | $0.62 | $0.62 | 18,440 |
| 2024-06-18 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 5,653 |
| 2024-06-17 | $0.73 | $0.73 | $0.62 | $0.71 | $0.71 | 7,973 |
| 2024-06-14 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 1,401 |
| 2024-06-13 | $0.71 | $0.71 | $0.65 | $0.69 | $0.69 | 20,270 |
| 2024-06-12 | $0.68 | $0.71 | $0.65 | $0.71 | $0.71 | 4,275 |
| 2024-06-11 | $0.63 | $0.68 | $0.63 | $0.68 | $0.68 | 8,896 |
| 2024-06-10 | $0.65 | $0.69 | $0.65 | $0.69 | $0.69 | 651 |
| 2024-06-07 | $0.69 | $0.71 | $0.66 | $0.71 | $0.71 | 5,360 |
| 2024-06-06 | $0.74 | $0.74 | $0.69 | $0.69 | $0.69 | 7,900 |
| 2024-06-05 | $0.69 | $0.72 | $0.65 | $0.68 | $0.68 | 10,172 |
| 2024-06-04 | $0.75 | $0.75 | $0.69 | $0.69 | $0.69 | 2,601 |
| 2024-06-03 | $0.71 | $0.71 | $0.65 | $0.71 | $0.71 | 24,298 |
| 2024-05-31 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 5,712 |
| 2024-05-30 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 6,422 |
| 2024-05-29 | $0.70 | $0.70 | $0.67 | $0.70 | $0.70 | 11,304 |
| 2024-05-28 | $0.77 | $0.77 | $0.67 | $0.70 | $0.70 | 2,361 |
| 2024-05-24 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 34,232 |
| 2024-05-23 | $0.69 | $0.73 | $0.67 | $0.71 | $0.71 | 26,414 |
| 2024-05-22 | $0.69 | $0.77 | $0.69 | $0.73 | $0.73 | 14,085 |
| 2024-05-21 | $0.71 | $0.72 | $0.68 | $0.68 | $0.68 | 3,784 |
| 2024-05-20 | $0.62 | $0.69 | $0.62 | $0.69 | $0.69 | 13,999 |
| 2024-05-17 | $0.80 | $0.80 | $0.66 | $0.67 | $0.67 | 14,857 |
| 2024-05-16 | $0.77 | $0.77 | $0.64 | $0.70 | $0.70 | 55,764 |
| 2024-05-15 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 6,318 |
| 2024-05-14 | $0.75 | $0.75 | $0.68 | $0.69 | $0.69 | 11,911 |
| 2024-05-13 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 46,283 |
| 2024-05-10 | $0.72 | $0.72 | $0.67 | $0.67 | $0.67 | 17,938 |
| 2024-05-09 | $0.69 | $0.70 | $0.64 | $0.64 | $0.64 | 8,810 |
| 2024-05-08 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 9,188 |
| 2024-05-07 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 3,069 |
| 2024-05-06 | $0.62 | $0.72 | $0.62 | $0.66 | $0.66 | 10,840 |
| 2024-05-03 | $0.68 | $0.68 | $0.63 | $0.68 | $0.68 | 1,034 |
| 2024-05-02 | $0.66 | $0.69 | $0.65 | $0.69 | $0.69 | 7,567 |
| 2024-05-01 | $0.62 | $0.69 | $0.62 | $0.69 | $0.69 | 5,755 |
| 2024-04-30 | $0.70 | $0.70 | $0.62 | $0.66 | $0.66 | 15,101 |
| 2024-04-29 | $0.64 | $0.71 | $0.62 | $0.70 | $0.70 | 15,653 |
| 2024-04-26 | $0.71 | $0.71 | $0.62 | $0.62 | $0.62 | 18,250 |
| 2024-04-25 | $0.64 | $0.70 | $0.61 | $0.65 | $0.65 | 3,971 |
| 2024-04-24 | $0.73 | $0.73 | $0.67 | $0.67 | $0.67 | 550 |
| 2024-04-23 | $0.70 | $0.70 | $0.65 | $0.67 | $0.67 | 1,660 |
| 2024-04-22 | $0.67 | $0.70 | $0.64 | $0.67 | $0.67 | 12,019 |
| 2024-04-19 | $0.69 | $0.69 | $0.61 | $0.61 | $0.61 | 11,807 |
| 2024-04-18 | $0.65 | $0.70 | $0.65 | $0.68 | $0.68 | 20,023 |
| 2024-04-17 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 7,075 |
| 2024-04-16 | $0.68 | $0.69 | $0.65 | $0.69 | $0.69 | 9,893 |
| 2024-04-15 | $0.76 | $0.76 | $0.66 | $0.66 | $0.66 | 18,001 |
| 2024-04-12 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 15,966 |
| 2024-04-11 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 7,631 |
| 2024-04-10 | $0.68 | $0.74 | $0.68 | $0.74 | $0.74 | 5,780 |
| 2024-04-09 | $0.76 | $0.76 | $0.73 | $0.73 | $0.73 | 46,261 |
| 2024-04-08 | $0.77 | $0.77 | $0.70 | $0.72 | $0.72 | 28,646 |
| 2024-04-05 | $0.79 | $0.79 | $0.72 | $0.73 | $0.73 | 1,023 |
| 2024-04-04 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 84,842 |
| 2024-04-03 | $0.72 | $0.77 | $0.71 | $0.72 | $0.72 | 102,299 |
| 2024-04-02 | $0.79 | $0.79 | $0.67 | $0.72 | $0.72 | 102,299 |
| 2024-04-01 | $0.60 | $0.65 | $0.53 | $0.59 | $0.59 | 110,117 |
| 2024-03-28 | $0.60 | $0.75 | $0.56 | $0.73 | $0.73 | 373,732 |
| 2024-03-27 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 12,839 |
| 2024-03-26 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 27,447 |
| 2024-03-25 | $0.52 | $0.56 | $0.52 | $0.55 | $0.55 | 20,001 |
| 2024-03-22 | $0.57 | $0.57 | $0.50 | $0.50 | $0.50 | 27,391 |
| 2024-03-21 | $0.57 | $0.57 | $0.51 | $0.53 | $0.53 | 210,733 |
| 2024-03-20 | $0.62 | $0.62 | $0.54 | $0.57 | $0.57 | 17,833 |
| 2024-03-19 | $0.63 | $0.63 | $0.57 | $0.57 | $0.57 | 61,228 |
| 2024-03-18 | $0.67 | $0.67 | $0.63 | $0.65 | $0.65 | 22,929 |
| 2024-03-15 | $0.73 | $0.73 | $0.63 | $0.67 | $0.67 | 52,368 |
| 2024-03-14 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 32,800 |
| 2024-03-13 | $0.78 | $0.80 | $0.74 | $0.76 | $0.76 | 24,514 |
| 2024-03-12 | $0.74 | $0.80 | $0.74 | $0.76 | $0.76 | 24,514 |
| 2024-03-11 | $0.79 | $0.79 | $0.73 | $0.74 | $0.74 | 26,307 |
| 2024-03-08 | $0.78 | $0.80 | $0.76 | $0.76 | $0.76 | 14,490 |
| 2024-03-07 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 30,962 |
| 2024-03-06 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 9,170 |
| 2024-03-05 | $0.79 | $0.79 | $0.76 | $0.76 | $0.76 | 10,460 |
| 2024-03-04 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 30,395 |
| 2024-03-01 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 19,875 |
| 2024-02-29 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 26,483 |
| 2024-02-28 | $0.78 | $0.78 | $0.74 | $0.75 | $0.75 | 18,561 |
| 2024-02-27 | $0.73 | $0.76 | $0.73 | $0.76 | $0.76 | 43,835 |
| 2024-02-26 | $0.74 | $0.75 | $0.71 | $0.75 | $0.75 | 93,407 |
| 2024-02-23 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 56,315 |
| 2024-02-22 | $0.84 | $0.86 | $0.83 | $0.84 | $0.84 | 23,692 |
| 2024-02-21 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 6,880 |
| 2024-02-20 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 49,291 |
| 2024-02-16 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 13,737 |
| 2024-02-15 | $0.93 | $0.93 | $0.90 | $0.92 | $0.92 | 13,661 |
| 2024-02-14 | $0.94 | $0.94 | $0.91 | $0.93 | $0.93 | 19,455 |
| 2024-02-13 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 12,136 |
| 2024-02-12 | $0.96 | $1.02 | $0.96 | $1.00 | $1.00 | 40,074 |
| 2024-02-09 | $0.95 | $1.00 | $0.95 | $0.97 | $0.97 | 132,578 |
| 2024-02-08 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 376 |
| 2024-02-07 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 16,000 |
| 2024-02-06 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 111,247 |
| 2024-02-05 | $1.00 | $1.02 | $0.99 | $0.99 | $0.99 | 3,900 |
| 2024-02-02 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 6,070 |
| 2024-02-01 | $1.03 | $1.05 | $1.00 | $1.05 | $1.05 | 7,237 |
| 2024-01-31 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 1,491 |
| 2024-01-30 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 2,655 |
| 2024-01-29 | $1.00 | $1.01 | $0.98 | $0.98 | $0.98 | 18,221 |
| 2024-01-26 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 725 |
| 2024-01-25 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 41,782 |
| 2024-01-24 | $1.02 | $1.04 | $0.99 | $0.99 | $0.99 | 15,490 |
| 2024-01-23 | $1.07 | $1.10 | $1.05 | $1.05 | $1.05 | 10,352 |
| 2024-01-22 | $1.04 | $1.08 | $1.04 | $1.05 | $1.05 | 2,675 |
| 2024-01-19 | $1.05 | $1.09 | $1.05 | $1.08 | $1.08 | 22,901 |
| 2024-01-18 | $1.13 | $1.13 | $1.03 | $1.06 | $1.06 | 54,571 |
| 2024-01-17 | $1.05 | $1.07 | $1.05 | $1.05 | $1.05 | 9,500 |
| 2024-01-16 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 44,488 |
| 2024-01-12 | $1.16 | $1.18 | $1.16 | $1.16 | $1.16 | 8,276 |
| 2024-01-11 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 4,504 |
| 2024-01-10 | $1.16 | $1.28 | $1.14 | $1.25 | $1.25 | 15,351 |
| 2024-01-09 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 5,100 |
| 2024-01-08 | $1.17 | $1.17 | $1.13 | $1.17 | $1.17 | 16,760 |
| 2024-01-05 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 3,115 |
| 2024-01-04 | $1.18 | $1.21 | $1.18 | $1.20 | $1.20 | 2,670 |
| 2024-01-03 | $1.18 | $1.18 | $1.13 | $1.16 | $1.16 | 13,141 |
| 2024-01-02 | $1.26 | $1.26 | $1.22 | $1.23 | $1.23 | 31,835 |
| 2023-12-29 | $1.32 | $1.32 | $1.27 | $1.30 | $1.30 | 47,155 |
| 2023-12-28 | $1.32 | $1.33 | $1.29 | $1.33 | $1.33 | 63,912 |
| 2023-12-27 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 8,204 |
| 2023-12-26 | $1.18 | $1.32 | $1.18 | $1.32 | $1.32 | 18,021 |
| 2023-12-22 | $1.30 | $1.30 | $1.21 | $1.25 | $1.25 | 25,641 |
| 2023-12-21 | $1.27 | $1.31 | $1.22 | $1.29 | $1.29 | 35,725 |
| 2023-12-20 | $1.19 | $1.29 | $1.19 | $1.20 | $1.20 | 9,375 |
| 2023-12-19 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 53,934 |
| 2023-12-18 | $1.31 | $1.31 | $1.27 | $1.27 | $1.27 | 39,670 |
| 2023-12-15 | $1.25 | $1.32 | $1.25 | $1.29 | $1.29 | 67,527 |
| 2023-12-14 | $1.17 | $1.28 | $1.17 | $1.18 | $1.18 | 60,240 |
| 2023-12-13 | $1.10 | $1.10 | $1.05 | $1.10 | $1.10 | 10,120 |
| 2023-12-12 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 7,355 |
| 2023-12-11 | $1.06 | $1.12 | $1.06 | $1.08 | $1.08 | 24,846 |
| 2023-12-08 | $1.05 | $1.09 | $1.05 | $1.06 | $1.06 | 13,146 |
| 2023-12-07 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 5,100 |
| 2023-12-06 | $1.00 | $1.05 | $1.00 | $1.03 | $1.03 | 12,346 |
| 2023-12-05 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 10,836 |
| 2023-12-04 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 6,070 |
| 2023-12-01 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 4,481 |
| 2023-11-30 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 4,617 |
| 2023-11-29 | $0.95 | $1.00 | $0.95 | $0.99 | $0.99 | 2,230 |
| 2023-11-28 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 13,786 |
| 2023-11-27 | $0.99 | $0.99 | $0.93 | $0.95 | $0.95 | 10,725 |
| 2023-11-24 | $0.99 | $0.99 | $0.95 | $0.97 | $0.97 | 15,764 |
| 2023-11-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 13,619 |
| 2023-11-21 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 2,150 |
| 2023-11-20 | $1.01 | $1.06 | $1.01 | $1.04 | $1.04 | 5,645 |
| 2023-11-17 | $1.01 | $1.01 | $0.98 | $1.01 | $1.01 | 10,030 |
| 2023-11-16 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 2,121 |
| 2023-11-15 | $0.95 | $1.05 | $0.95 | $1.00 | $1.00 | 22,500 |
| 2023-11-14 | $0.90 | $0.97 | $0.90 | $0.97 | $0.97 | 9,153 |
| 2023-11-13 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 103,353 |
| 2023-11-10 | $0.95 | $0.95 | $0.90 | $0.92 | $0.92 | 58,040 |
| 2023-11-09 | $0.98 | $0.98 | $0.91 | $0.98 | $0.98 | 10,612 |
| 2023-11-08 | $1.01 | $1.04 | $1.00 | $1.04 | $1.04 | 15,650 |
| 2023-11-07 | $1.06 | $1.06 | $0.99 | $1.00 | $1.00 | 62,631 |
| 2023-11-06 | $1.15 | $1.15 | $1.08 | $1.09 | $1.09 | 58,491 |
| 2023-11-03 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 6,486 |
| 2023-11-02 | $1.02 | $1.07 | $0.98 | $1.07 | $1.07 | 34,400 |
| 2023-11-01 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 501 |
| 2023-10-31 | $0.96 | $0.96 | $0.92 | $0.96 | $0.96 | 17,515 |
| 2023-10-30 | $0.95 | $0.95 | $0.92 | $0.94 | $0.94 | 800 |
| 2023-10-27 | $0.89 | $0.95 | $0.89 | $0.95 | $0.95 | 1,725 |
| 2023-10-26 | $0.92 | $0.92 | $0.86 | $0.88 | $0.88 | 32,332 |
| 2023-10-25 | $0.95 | $0.96 | $0.89 | $0.91 | $0.91 | 66,990 |
| 2023-10-24 | $0.93 | $0.99 | $0.93 | $0.97 | $0.97 | 4,725 |
| 2023-10-23 | $0.91 | $0.96 | $0.91 | $0.96 | $0.96 | 9,240 |
| 2023-10-20 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 21,360 |
| 2023-10-19 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 118,360 |
| 2023-10-18 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 2,931 |
| 2023-10-17 | $0.94 | $0.96 | $0.92 | $0.95 | $0.95 | 13,995 |
| 2023-10-16 | $0.99 | $0.99 | $0.95 | $0.97 | $0.97 | 11,610 |
| 2023-10-13 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 2,049 |
| 2023-10-12 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 6,150 |
| 2023-10-11 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 12,952 |
| 2023-10-10 | $0.87 | $0.98 | $0.87 | $0.98 | $0.98 | 24,300 |
| 2023-10-09 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 9,532 |
| 2023-10-06 | $0.85 | $0.92 | $0.83 | $0.92 | $0.92 | 7,601 |
| 2023-10-05 | $0.85 | $0.88 | $0.84 | $0.88 | $0.88 | 74,282 |
| 2023-10-04 | $0.84 | $0.87 | $0.82 | $0.83 | $0.83 | 90,496 |
| 2023-10-03 | $0.91 | $0.92 | $0.89 | $0.89 | $0.89 | 45,269 |
| 2023-10-02 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 13,093 |
| 2023-09-29 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 11,788 |
| 2023-09-28 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 2,300 |
| 2023-09-27 | $1.03 | $1.05 | $1.02 | $1.05 | $1.05 | 3,587 |
| 2023-09-26 | $1.00 | $1.01 | $0.97 | $1.01 | $1.01 | 24,059 |
| 2023-09-25 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 13,676 |
| 2023-09-22 | $1.02 | $1.05 | $1.02 | $1.02 | $1.02 | 13,060 |
| 2023-09-21 | $1.05 | $1.05 | $1.03 | $1.05 | $1.05 | 6,162 |
| 2023-09-20 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 4,430 |
| 2023-09-19 | $1.03 | $1.07 | $1.03 | $1.07 | $1.07 | 16,598 |
| 2023-09-18 | $1.04 | $1.08 | $1.04 | $1.04 | $1.04 | 19,070 |
| 2023-09-15 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 4,958 |
| 2023-09-14 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 11,160 |
| 2023-09-13 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 21,956 |
| 2023-09-12 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 2,790 |
| 2023-09-11 | $1.09 | $1.09 | $1.04 | $1.07 | $1.07 | 8,710 |
| 2023-09-08 | $1.10 | $1.10 | $1.03 | $1.10 | $1.10 | 13,082 |
| 2023-09-07 | $1.12 | $1.13 | $1.10 | $1.11 | $1.11 | 14,390 |
| 2023-09-06 | $1.07 | $1.14 | $1.07 | $1.14 | $1.14 | 850 |
| 2023-09-05 | $1.08 | $1.16 | $1.08 | $1.11 | $1.11 | 6,614 |
| 2023-09-01 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 6,712 |
| 2023-08-31 | $1.19 | $1.19 | $1.13 | $1.13 | $1.13 | 6,661 |
| 2023-08-30 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 7,000 |
| 2023-08-29 | $1.11 | $1.11 | $1.08 | $1.11 | $1.11 | 8,250 |
| 2023-08-28 | $1.14 | $1.14 | $1.11 | $1.11 | $1.11 | 9,715 |
| 2023-08-25 | $1.10 | $1.15 | $1.07 | $1.11 | $1.11 | 9,690 |
| 2023-08-24 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 5,487 |
| 2023-08-23 | $1.20 | $1.20 | $1.15 | $1.18 | $1.18 | 14,990 |
| 2023-08-22 | $1.23 | $1.23 | $1.17 | $1.21 | $1.21 | 1,560 |
| 2023-08-21 | $1.16 | $1.25 | $1.16 | $1.22 | $1.22 | 6,783 |
| 2023-08-18 | $1.19 | $1.19 | $1.15 | $1.17 | $1.17 | 4,796 |
| 2023-08-17 | $1.21 | $1.29 | $1.21 | $1.21 | $1.21 | 20,664 |
| 2023-08-16 | $1.26 | $1.26 | $1.20 | $1.20 | $1.20 | 13,970 |
| 2023-08-15 | $1.30 | $1.30 | $1.26 | $1.26 | $1.26 | 1,691 |
| 2023-08-14 | $1.30 | $1.32 | $1.25 | $1.32 | $1.32 | 2,809 |
| 2023-08-11 | $1.35 | $1.37 | $1.30 | $1.30 | $1.30 | 18,650 |
| 2023-08-10 | $1.37 | $1.41 | $1.35 | $1.41 | $1.41 | 23,003 |
| 2023-08-09 | $1.37 | $1.40 | $1.37 | $1.40 | $1.40 | 10,486 |
| 2023-08-08 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 4,568 |
| 2023-08-07 | $1.43 | $1.43 | $1.38 | $1.40 | $1.40 | 6,623 |
| 2023-08-04 | $1.40 | $1.45 | $1.40 | $1.42 | $1.42 | 12,072 |
| 2023-08-03 | $1.38 | $1.44 | $1.38 | $1.44 | $1.44 | 6,024 |
| 2023-08-02 | $1.48 | $1.52 | $1.46 | $1.46 | $1.46 | 19,499 |
| 2023-08-01 | $1.52 | $1.52 | $1.49 | $1.52 | $1.52 | 11,910 |
| 2023-07-31 | $1.48 | $1.55 | $1.48 | $1.55 | $1.55 | 39,084 |
| 2023-07-28 | $1.48 | $1.57 | $1.48 | $1.55 | $1.55 | 5,728 |
| 2023-07-27 | $1.47 | $1.58 | $1.47 | $1.53 | $1.53 | 5,190 |
| 2023-07-26 | $1.57 | $1.57 | $1.49 | $1.57 | $1.57 | 9,080 |
| 2023-07-25 | $1.46 | $1.57 | $1.46 | $1.47 | $1.47 | 28,492 |
| 2023-07-24 | $1.47 | $1.50 | $1.45 | $1.45 | $1.45 | 5,172 |
| 2023-07-21 | $1.53 | $1.53 | $1.45 | $1.50 | $1.50 | 3,900 |
| 2023-07-20 | $1.49 | $1.49 | $1.44 | $1.45 | $1.45 | 13,368 |
| 2023-07-19 | $1.43 | $1.50 | $1.42 | $1.50 | $1.50 | 12,857 |
| 2023-07-18 | $1.40 | $1.47 | $1.38 | $1.44 | $1.44 | 16,150 |
| 2023-07-17 | $1.47 | $1.48 | $1.38 | $1.45 | $1.45 | 29,083 |
| 2023-07-14 | $1.53 | $1.57 | $1.46 | $1.46 | $1.46 | 19,050 |
| 2023-07-13 | $1.45 | $1.55 | $1.45 | $1.55 | $1.55 | 65,023 |
| 2023-07-12 | $1.27 | $1.33 | $1.27 | $1.32 | $1.32 | 14,339 |
| 2023-07-11 | $1.30 | $1.30 | $1.23 | $1.25 | $1.25 | 6,489 |
| 2023-07-10 | $1.21 | $1.28 | $1.21 | $1.26 | $1.26 | 8,237 |
| 2023-07-07 | $1.26 | $1.26 | $1.21 | $1.23 | $1.23 | 7,457 |
| 2023-07-06 | $1.20 | $1.28 | $1.20 | $1.23 | $1.23 | 9,290 |
| 2023-07-05 | $1.31 | $1.31 | $1.23 | $1.30 | $1.30 | 10,540 |
| 2023-07-03 | $1.34 | $1.37 | $1.31 | $1.37 | $1.37 | 16,430 |
| 2023-06-30 | $1.34 | $1.38 | $1.31 | $1.31 | $1.31 | 634 |
| 2023-06-29 | $1.25 | $1.33 | $1.25 | $1.29 | $1.29 | 18,049 |
| 2023-06-28 | $1.20 | $1.23 | $1.17 | $1.22 | $1.22 | 23,025 |
| 2023-06-27 | $1.29 | $1.29 | $1.23 | $1.29 | $1.29 | 15,056 |
| 2023-06-26 | $1.33 | $1.33 | $1.25 | $1.32 | $1.32 | 2,765 |
| 2023-06-23 | $1.25 | $1.26 | $1.20 | $1.24 | $1.24 | 11,705 |
| 2023-06-22 | $1.31 | $1.35 | $1.28 | $1.31 | $1.31 | 7,250 |
| 2023-06-21 | $1.35 | $1.35 | $1.29 | $1.33 | $1.33 | 22,818 |
| 2023-06-20 | $1.48 | $1.48 | $1.35 | $1.37 | $1.37 | 32,146 |
| 2023-06-16 | $1.58 | $1.59 | $1.51 | $1.54 | $1.54 | 17,619 |
| 2023-06-15 | $1.51 | $1.58 | $1.36 | $1.58 | $1.58 | 20,776 |
| 2023-06-14 | $1.45 | $1.50 | $1.43 | $1.48 | $1.48 | 43,117 |
| 2023-06-13 | $1.44 | $1.46 | $1.40 | $1.46 | $1.46 | 66,684 |
| 2023-06-12 | $1.48 | $1.48 | $1.40 | $1.45 | $1.45 | 65,909 |
| 2023-06-09 | $1.35 | $1.35 | $1.30 | $1.33 | $1.33 | 37,301 |
| 2023-06-08 | $1.30 | $1.30 | $1.25 | $1.29 | $1.29 | 21,350 |
| 2023-06-07 | $1.18 | $1.25 | $1.18 | $1.25 | $1.25 | 34,590 |
| 2023-06-06 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 4,587 |
| 2023-06-05 | $1.18 | $1.19 | $1.16 | $1.16 | $1.16 | 7,400 |
| 2023-06-02 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 8,060 |
| 2023-06-01 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 3,920 |
| 2023-05-31 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 8,956 |
| 2023-05-30 | $1.11 | $1.11 | $1.06 | $1.08 | $1.08 | 1,284 |
| 2023-05-26 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 4,750 |
| 2023-05-25 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 3,442 |
| 2023-05-24 | $1.13 | $1.15 | $1.11 | $1.15 | $1.15 | 2,209 |
| 2023-05-23 | $1.17 | $1.17 | $1.15 | $1.17 | $1.17 | 9,272 |
| 2023-05-22 | $1.18 | $1.19 | $1.16 | $1.18 | $1.18 | 22,957 |
| 2023-05-19 | $1.13 | $1.15 | $1.12 | $1.12 | $1.12 | 3,833 |
| 2023-05-18 | $1.20 | $1.20 | $1.13 | $1.13 | $1.13 | 5,463 |
| 2023-05-17 | $1.04 | $1.20 | $1.04 | $1.18 | $1.18 | 3,479 |
| 2023-05-16 | $1.17 | $1.17 | $1.11 | $1.12 | $1.12 | 7,540 |
| 2023-05-15 | $1.15 | $1.21 | $1.15 | $1.19 | $1.19 | 13,701 |
| 2023-05-12 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 10 |
| 2023-05-11 | $0.99 | $1.00 | $0.96 | $0.98 | $0.98 | 4,571 |
| 2023-05-10 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 13,147 |
| 2023-05-09 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 2,320 |
| 2023-05-08 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 570 |
| 2023-05-05 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 12,930 |
| 2023-05-04 | $0.98 | $0.99 | $0.96 | $0.99 | $0.99 | 8,789 |
| 2023-05-03 | $0.98 | $1.01 | $0.96 | $1.01 | $1.01 | 6,322 |
| 2023-05-02 | $1.00 | $1.03 | $0.96 | $1.00 | $1.00 | 24,990 |
| 2023-05-01 | $1.02 | $1.08 | $1.00 | $1.05 | $1.05 | 20,700 |
| 2023-04-28 | $1.01 | $1.09 | $0.99 | $1.08 | $1.08 | 11,689 |
| 2023-04-27 | $0.98 | $1.01 | $0.97 | $0.97 | $0.97 | 16,457 |
| 2023-04-26 | $1.01 | $1.01 | $0.93 | $0.95 | $0.95 | 43,319 |
| 2023-04-25 | $1.08 | $1.08 | $1.04 | $1.04 | $1.04 | 8,411 |
| 2023-04-24 | $1.09 | $1.14 | $1.09 | $1.10 | $1.10 | 11,584 |
| 2023-04-21 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 14,098 |
| 2023-04-20 | $1.15 | $1.17 | $1.10 | $1.17 | $1.17 | 2,149 |
| 2023-04-19 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 110 |
| 2023-04-18 | $1.25 | $1.25 | $1.17 | $1.23 | $1.23 | 12,030 |
| 2023-04-17 | $1.30 | $1.30 | $1.23 | $1.23 | $1.23 | 7,769 |
| 2023-04-14 | $1.30 | $1.33 | $1.29 | $1.32 | $1.32 | 4,858 |
| 2023-04-13 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 8,925 |
| 2023-04-12 | $1.31 | $1.31 | $1.26 | $1.31 | $1.31 | 28,479 |
| 2023-04-11 | $1.37 | $1.37 | $1.24 | $1.25 | $1.25 | 8,844 |
| 2023-04-10 | $1.49 | $1.49 | $1.24 | $1.27 | $1.27 | 5,760 |
| 2023-04-06 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 387 |
| 2023-04-05 | $1.28 | $1.34 | $1.28 | $1.34 | $1.34 | 2,000 |
| 2023-04-04 | $1.36 | $1.36 | $1.33 | $1.33 | $1.33 | 1,130 |
| 2023-04-03 | $1.41 | $1.41 | $1.38 | $1.39 | $1.39 | 11,569 |
| 2023-03-31 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 1,405 |
| 2023-03-30 | $1.35 | $1.41 | $1.35 | $1.41 | $1.41 | 4,720 |
| 2023-03-29 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 1,160 |
| 2023-03-28 | $1.20 | $1.24 | $1.15 | $1.24 | $1.24 | 14,661 |
| 2023-03-27 | $1.30 | $1.30 | $1.25 | $1.26 | $1.26 | 6,326 |
| 2023-03-24 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 2,670 |
| 2023-03-23 | $1.37 | $1.40 | $1.35 | $1.35 | $1.35 | 6,435 |
| 2023-03-22 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 3,243 |
| 2023-03-21 | $1.37 | $1.45 | $1.37 | $1.41 | $1.41 | 5,200 |
| 2023-03-20 | $1.37 | $1.38 | $1.31 | $1.38 | $1.38 | 16,407 |
| 2023-03-17 | $1.46 | $1.51 | $1.42 | $1.51 | $1.51 | 7,455 |
| 2023-03-16 | $1.42 | $1.42 | $1.38 | $1.40 | $1.40 | 12,021 |
| 2023-03-15 | $1.34 | $1.39 | $1.30 | $1.33 | $1.33 | 24,145 |
| 2023-03-14 | $1.51 | $1.58 | $1.51 | $1.53 | $1.53 | 12,549 |
| 2023-03-13 | $1.48 | $1.50 | $1.43 | $1.44 | $1.44 | 20,525 |
| 2023-03-10 | $1.50 | $1.59 | $1.50 | $1.59 | $1.59 | 11,863 |
| 2023-03-09 | $1.47 | $1.51 | $1.47 | $1.49 | $1.49 | 5,815 |
| 2023-03-08 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 5,425 |
| 2023-03-07 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 1,370 |
| 2023-03-06 | $1.66 | $1.69 | $1.63 | $1.64 | $1.64 | 18,736 |
| 2023-03-03 | $1.54 | $1.63 | $1.54 | $1.63 | $1.63 | 6,464 |
| 2023-03-02 | $1.50 | $1.50 | $1.47 | $1.47 | $1.47 | 1,348 |
| 2023-03-01 | $1.50 | $1.50 | $1.45 | $1.48 | $1.48 | 4,220 |
| 2023-02-28 | $1.53 | $1.53 | $1.43 | $1.53 | $1.53 | 9,823 |
| 2023-02-27 | $1.44 | $1.47 | $1.44 | $1.44 | $1.44 | 2,890 |
| 2023-02-24 | $1.45 | $1.46 | $1.43 | $1.46 | $1.46 | 7,475 |
| 2023-02-23 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 1,275 |
| 2023-02-22 | $1.48 | $1.49 | $1.44 | $1.44 | $1.44 | 23,850 |
| 2023-02-21 | $1.50 | $1.57 | $1.48 | $1.52 | $1.52 | 30,908 |
| 2023-02-17 | $1.47 | $1.47 | $1.43 | $1.44 | $1.44 | 9,877 |
| 2023-02-16 | $1.50 | $1.50 | $1.46 | $1.47 | $1.47 | 7,755 |
| 2023-02-15 | $1.49 | $1.56 | $1.49 | $1.52 | $1.52 | 17,008 |
| 2023-02-14 | $1.51 | $1.52 | $1.49 | $1.49 | $1.49 | 12,347 |
| 2023-02-13 | $1.51 | $1.58 | $1.50 | $1.56 | $1.56 | 13,850 |
| 2023-02-10 | $1.51 | $1.53 | $1.45 | $1.49 | $1.49 | 24,383 |
| 2023-02-09 | $1.54 | $1.60 | $1.51 | $1.52 | $1.52 | 99,225 |
| 2023-02-08 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 803 |
| 2023-02-07 | $1.46 | $1.48 | $1.45 | $1.48 | $1.48 | 8,894 |
| 2023-02-06 | $1.57 | $1.59 | $1.52 | $1.59 | $1.59 | 16,396 |
| 2023-02-03 | $1.59 | $1.63 | $1.47 | $1.62 | $1.62 | 14,548 |
| 2023-02-02 | $1.56 | $1.64 | $1.56 | $1.62 | $1.62 | 50,458 |
| 2023-02-01 | $1.53 | $1.61 | $1.52 | $1.54 | $1.54 | 53,130 |
| 2023-01-31 | $1.47 | $1.49 | $1.46 | $1.48 | $1.48 | 10,345 |
| 2023-01-30 | $1.51 | $1.51 | $1.46 | $1.46 | $1.46 | 7,609 |
| 2023-01-27 | $1.44 | $1.46 | $1.44 | $1.44 | $1.44 | 4,008 |
| 2023-01-26 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 1,614 |
| 2023-01-25 | $1.40 | $1.40 | $1.37 | $1.40 | $1.40 | 9,902 |
| 2023-01-24 | $1.38 | $1.42 | $1.38 | $1.41 | $1.41 | 5,537 |
| 2023-01-23 | $1.33 | $1.39 | $1.33 | $1.37 | $1.37 | 17,480 |
| 2023-01-20 | $1.35 | $1.36 | $1.30 | $1.36 | $1.36 | 23,448 |
| 2023-01-19 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 7,841 |
| 2023-01-18 | $1.38 | $1.44 | $1.38 | $1.40 | $1.40 | 32,176 |
| 2023-01-17 | $1.36 | $1.46 | $1.35 | $1.35 | $1.35 | 134,687 |
| 2023-01-13 | $1.36 | $1.40 | $1.36 | $1.38 | $1.38 | 2,810 |
| 2023-01-12 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 13,390 |
| 2023-01-11 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 8,850 |
| 2023-01-10 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 1,100 |
| 2023-01-09 | $1.25 | $1.30 | $1.23 | $1.23 | $1.23 | 4,215 |
| 2023-01-06 | $1.18 | $1.22 | $1.17 | $1.22 | $1.22 | 4,135 |
| 2023-01-05 | $1.16 | $1.29 | $1.16 | $1.29 | $1.29 | 7,531 |
| 2023-01-04 | $1.19 | $1.24 | $1.19 | $1.24 | $1.24 | 12,941 |
| 2023-01-03 | $1.33 | $1.33 | $1.16 | $1.16 | $1.16 | 5,727 |
| 2022-12-30 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 12,690 |
| 2022-12-29 | $1.15 | $1.18 | $1.11 | $1.18 | $1.18 | 6,423 |
| 2022-12-28 | $1.19 | $1.19 | $1.16 | $1.17 | $1.17 | 26,733 |
| 2022-12-27 | $1.18 | $1.21 | $1.12 | $1.21 | $1.21 | 3,016 |
| 2022-12-23 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 4,475 |
| 2022-12-22 | $1.12 | $1.20 | $1.12 | $1.20 | $1.20 | 2,967 |
| 2022-12-21 | $1.16 | $1.23 | $1.16 | $1.19 | $1.19 | 5,290 |
| 2022-12-20 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 10,270 |
| 2022-12-19 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 3,845 |
| 2022-12-16 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 3,340 |
| 2022-12-15 | $1.15 | $1.15 | $1.05 | $1.13 | $1.13 | 8,420 |
| 2022-12-14 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 2,628 |
| 2022-12-13 | $1.19 | $1.19 | $1.14 | $1.15 | $1.15 | 11,467 |
| 2022-12-12 | $1.10 | $1.10 | $1.07 | $1.09 | $1.09 | 7,810 |
| 2022-12-09 | $1.08 | $1.10 | $1.05 | $1.08 | $1.08 | 10,500 |
| 2022-12-08 | $1.07 | $1.10 | $1.05 | $1.07 | $1.07 | 16,535 |
| 2022-12-07 | $1.07 | $1.11 | $1.07 | $1.11 | $1.11 | 4,200 |
| 2022-12-06 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 13,808 |
| 2022-12-05 | $1.17 | $1.19 | $1.10 | $1.10 | $1.10 | 5,525 |
| 2022-12-02 | $1.13 | $1.21 | $1.13 | $1.21 | $1.21 | 2,605 |
| 2022-12-01 | $1.14 | $1.19 | $1.14 | $1.19 | $1.19 | 2,798 |
| 2022-11-30 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 3,445 |
| 2022-11-29 | $1.11 | $1.12 | $1.09 | $1.11 | $1.11 | 5,400 |
| 2022-11-28 | $1.17 | $1.19 | $1.15 | $1.16 | $1.16 | 30,900 |
| 2022-11-25 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 18,420 |
| 2022-11-23 | $1.15 | $1.17 | $1.13 | $1.16 | $1.16 | 20,502 |
| 2022-11-22 | $1.13 | $1.15 | $1.11 | $1.14 | $1.14 | 1,663 |
| 2022-11-21 | $1.09 | $1.15 | $1.09 | $1.12 | $1.12 | 3,104 |
| 2022-11-18 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,120 |
| 2022-11-17 | $1.10 | $1.12 | $1.08 | $1.08 | $1.08 | 21,041 |
| 2022-11-16 | $1.20 | $1.20 | $1.10 | $1.11 | $1.11 | 16,820 |
| 2022-11-15 | $1.25 | $1.27 | $1.23 | $1.23 | $1.23 | 10,464 |
| 2022-11-14 | $1.22 | $1.25 | $1.22 | $1.23 | $1.23 | 3,971 |
| 2022-11-11 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 5,702 |
| 2022-11-10 | $1.15 | $1.18 | $1.15 | $1.15 | $1.15 | 6,023 |
| 2022-11-09 | $1.09 | $1.14 | $1.09 | $1.14 | $1.14 | 1,534 |
| 2022-11-08 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 3,515 |
| 2022-11-07 | $1.24 | $1.24 | $1.18 | $1.23 | $1.23 | 6,049 |
| 2022-11-04 | $1.18 | $1.22 | $1.16 | $1.18 | $1.18 | 12,017 |
| 2022-11-03 | $1.11 | $1.12 | $1.06 | $1.12 | $1.12 | 58,625 |
| 2022-11-02 | $1.25 | $1.25 | $1.17 | $1.18 | $1.18 | 4,610 |
| 2022-11-01 | $1.22 | $1.25 | $1.21 | $1.21 | $1.21 | 9,793 |
| 2022-10-31 | $1.13 | $1.18 | $1.13 | $1.18 | $1.18 | 3,954 |
| 2022-10-28 | $1.20 | $1.24 | $1.15 | $1.24 | $1.24 | 5,384 |
| 2022-10-27 | $1.20 | $1.27 | $1.20 | $1.24 | $1.24 | 8,038 |
| 2022-10-26 | $1.18 | $1.26 | $1.18 | $1.26 | $1.26 | 3,166 |
| 2022-10-25 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 21,593 |
| 2022-10-24 | $1.12 | $1.20 | $1.12 | $1.20 | $1.20 | 5,752 |
| 2022-10-21 | $1.15 | $1.16 | $1.09 | $1.14 | $1.14 | 9,561 |
| 2022-10-20 | $1.18 | $1.18 | $1.14 | $1.14 | $1.14 | 26,058 |
| 2022-10-19 | $1.20 | $1.26 | $1.19 | $1.19 | $1.19 | 5,531 |
| 2022-10-18 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 1,425 |
| 2022-10-17 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 185 |
| 2022-10-14 | $1.22 | $1.23 | $1.19 | $1.21 | $1.21 | 6,402 |
| 2022-10-13 | $1.19 | $1.19 | $1.15 | $1.19 | $1.19 | 2,549 |
| 2022-10-12 | $1.24 | $1.26 | $1.16 | $1.20 | $1.20 | 18,090 |
| 2022-10-11 | $1.28 | $1.30 | $1.21 | $1.30 | $1.30 | 2,351 |
| 2022-10-10 | $1.32 | $1.32 | $1.26 | $1.31 | $1.31 | 76,224 |
| 2022-10-07 | $1.29 | $1.42 | $1.29 | $1.40 | $1.40 | 2,495 |
| 2022-10-06 | $1.32 | $1.45 | $1.32 | $1.45 | $1.45 | 9,336 |
| 2022-10-05 | $1.44 | $1.48 | $1.36 | $1.40 | $1.40 | 8,397 |
| 2022-10-04 | $1.33 | $1.50 | $1.33 | $1.41 | $1.41 | 2,800 |
| 2022-10-03 | $1.19 | $1.30 | $1.19 | $1.27 | $1.27 | 9,600 |
| 2022-09-30 | $1.30 | $1.30 | $1.27 | $1.30 | $1.30 | 5,470 |
| 2022-09-29 | $1.30 | $1.31 | $1.25 | $1.27 | $1.27 | 5,975 |
| 2022-09-28 | $1.30 | $1.33 | $1.30 | $1.30 | $1.30 | 7,000 |
| 2022-09-27 | $1.35 | $1.39 | $1.30 | $1.30 | $1.30 | 9,526 |
| 2022-09-26 | $1.22 | $1.44 | $1.22 | $1.38 | $1.38 | 17,508 |
| 2022-09-23 | $1.39 | $1.39 | $1.29 | $1.37 | $1.37 | 33,418 |
| 2022-09-22 | $1.42 | $1.51 | $1.41 | $1.45 | $1.45 | 5,612 |
| 2022-09-21 | $1.56 | $1.56 | $1.51 | $1.51 | $1.51 | 11,417 |
| 2022-09-20 | $1.57 | $1.58 | $1.51 | $1.55 | $1.55 | 6,725 |
| 2022-09-19 | $1.63 | $1.72 | $1.55 | $1.67 | $1.67 | 7,214 |
| 2022-09-16 | $1.70 | $1.72 | $1.68 | $1.68 | $1.68 | 13,355 |
| 2022-09-15 | $1.77 | $1.77 | $1.71 | $1.71 | $1.71 | 9,312 |
| 2022-09-14 | $1.77 | $1.85 | $1.77 | $1.85 | $1.85 | 3,207 |
| 2022-09-13 | $1.80 | $1.80 | $1.76 | $1.76 | $1.76 | 2,705 |
| 2022-09-12 | $1.95 | $1.99 | $1.80 | $1.80 | $1.80 | 7,094 |
| 2022-09-09 | $1.92 | $2.00 | $1.80 | $1.98 | $1.98 | 8,269 |
| 2022-09-08 | $1.83 | $1.93 | $1.72 | $1.93 | $1.93 | 5,610 |
| 2022-09-07 | $1.97 | $2.00 | $1.97 | $2.00 | $2.00 | 550 |
| 2022-09-06 | $2.07 | $2.07 | $2.00 | $2.00 | $2.00 | 3,270 |
| 2022-09-02 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 2,523 |
| 2022-09-01 | $2.12 | $2.12 | $2.05 | $2.07 | $2.07 | 13,784 |
| 2022-08-31 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 410 |
| 2022-08-30 | $2.20 | $2.20 | $2.10 | $2.13 | $2.13 | 3,014 |
| 2022-08-29 | $2.25 | $2.28 | $2.20 | $2.28 | $2.28 | 14,519 |
| 2022-08-26 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 304 |
| 2022-08-25 | $2.33 | $2.33 | $2.30 | $2.30 | $2.30 | 3,307 |
| 2022-08-24 | $2.25 | $2.25 | $2.22 | $2.22 | $2.22 | 1,139 |
| 2022-08-23 | $2.27 | $2.29 | $2.25 | $2.25 | $2.25 | 985 |
| 2022-08-22 | $2.28 | $2.28 | $2.20 | $2.25 | $2.25 | 9,937 |
| 2022-08-19 | $2.35 | $2.50 | $2.22 | $2.30 | $2.30 | 9,811 |
| 2022-08-18 | $2.50 | $2.50 | $2.42 | $2.49 | $2.49 | 3,353 |
| 2022-08-17 | $2.50 | $2.53 | $2.30 | $2.37 | $2.37 | 11,990 |
| 2022-08-16 | $2.49 | $2.50 | $2.49 | $2.50 | $2.50 | 891 |
| 2022-08-15 | $2.34 | $2.62 | $2.34 | $2.62 | $2.62 | 4,938 |
| 2022-08-12 | $2.50 | $2.63 | $2.42 | $2.63 | $2.63 | 6,348 |
| 2022-08-11 | $2.50 | $2.50 | $2.44 | $2.49 | $2.49 | 6,654 |
| 2022-08-10 | $2.44 | $2.50 | $2.44 | $2.46 | $2.46 | 8,864 |
| 2022-08-09 | $2.44 | $2.44 | $2.41 | $2.44 | $2.44 | 2,930 |
| 2022-08-08 | $2.31 | $2.44 | $2.31 | $2.40 | $2.40 | 19,810 |
| 2022-08-05 | $2.31 | $2.35 | $2.27 | $2.32 | $2.32 | 2,377 |
| 2022-08-04 | $2.41 | $2.41 | $2.29 | $2.35 | $2.35 | 6,928 |
| 2022-08-03 | $2.41 | $2.41 | $2.30 | $2.40 | $2.40 | 3,381 |
| 2022-08-02 | $2.27 | $2.37 | $2.27 | $2.34 | $2.34 | 1,964 |
| 2022-08-01 | $2.26 | $2.27 | $2.21 | $2.27 | $2.27 | 6,601 |
| 2022-07-29 | $2.15 | $2.26 | $2.15 | $2.26 | $2.26 | 11,521 |
| 2022-07-28 | $2.16 | $2.16 | $2.09 | $2.11 | $2.11 | 6,229 |
| 2022-07-27 | $1.91 | $2.00 | $1.91 | $1.97 | $1.97 | 8,662 |
| 2022-07-26 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 410 |
| 2022-07-25 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 225 |
| 2022-07-22 | $2.08 | $2.08 | $1.90 | $1.90 | $1.90 | 7,613 |
| 2022-07-21 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 214 |
| 2022-07-20 | $1.97 | $1.97 | $1.87 | $1.87 | $1.87 | 10,524 |
| 2022-07-19 | $1.94 | $1.96 | $1.88 | $1.93 | $1.93 | 21,502 |
| 2022-07-18 | $1.82 | $1.88 | $1.80 | $1.88 | $1.88 | 11,149 |
| 2022-07-15 | $1.70 | $1.70 | $1.68 | $1.68 | $1.68 | 6,620 |
| 2022-07-14 | $1.58 | $1.61 | $1.55 | $1.61 | $1.61 | 2,588 |
| 2022-07-13 | $1.67 | $1.81 | $1.67 | $1.80 | $1.80 | 3,861 |
| 2022-07-12 | $1.80 | $1.82 | $1.78 | $1.79 | $1.79 | 3,447 |
| 2022-07-11 | $1.83 | $1.88 | $1.83 | $1.87 | $1.87 | 3,475 |
| 2022-07-08 | $1.76 | $1.76 | $1.72 | $1.74 | $1.74 | 11,542 |
| 2022-07-07 | $1.68 | $1.72 | $1.68 | $1.72 | $1.72 | 5,680 |
| 2022-07-06 | $1.69 | $1.70 | $1.68 | $1.68 | $1.68 | 910 |
| 2022-07-05 | $1.58 | $1.58 | $1.55 | $1.57 | $1.57 | 6,220 |
| 2022-07-01 | $1.69 | $1.74 | $1.62 | $1.65 | $1.65 | 14,302 |
| 2022-06-30 | $1.75 | $1.75 | $1.65 | $1.69 | $1.69 | 9,735 |
| 2022-06-29 | $1.81 | $1.81 | $1.73 | $1.79 | $1.79 | 8,241 |
| 2022-06-28 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 100 |
| 2022-06-27 | $1.73 | $1.87 | $1.73 | $1.85 | $1.85 | 1,390 |
| 2022-06-24 | $1.78 | $1.88 | $1.78 | $1.88 | $1.88 | 1,568 |
| 2022-06-23 | $1.90 | $2.00 | $1.85 | $2.00 | $2.00 | 4,532 |
| 2022-06-22 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 0 |
| 2022-06-21 | $2.06 | $2.06 | $1.92 | $1.93 | $1.93 | 3,950 |
| 2022-06-17 | $1.83 | $1.90 | $1.81 | $1.90 | $1.90 | 6,000 |
| 2022-06-16 | $1.86 | $1.86 | $1.78 | $1.83 | $1.83 | 8,957 |
| 2022-06-15 | $1.86 | $1.87 | $1.86 | $1.87 | $1.87 | 4,323 |
| 2022-06-14 | $1.76 | $1.88 | $1.76 | $1.87 | $1.87 | 16,305 |
| 2022-06-13 | $1.83 | $1.97 | $1.83 | $1.96 | $1.96 | 13,069 |
| 2022-06-10 | $2.11 | $2.13 | $2.00 | $2.11 | $2.11 | 13,290 |
| 2022-06-09 | $2.28 | $2.28 | $2.25 | $2.25 | $2.25 | 1,210 |
| 2022-06-08 | $2.35 | $2.35 | $2.25 | $2.25 | $2.25 | 900 |
| 2022-06-07 | $2.37 | $2.40 | $2.22 | $2.35 | $2.35 | 8,620 |
| 2022-06-06 | $2.43 | $2.43 | $2.10 | $2.30 | $2.30 | 20,479 |
| 2022-06-03 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 528 |
| 2022-06-02 | $2.28 | $2.29 | $2.28 | $2.29 | $2.29 | 610 |
| 2022-06-01 | $2.34 | $2.34 | $2.33 | $2.33 | $2.33 | 935 |
| 2022-05-31 | $2.27 | $2.29 | $2.26 | $2.26 | $2.26 | 7,050 |
| 2022-05-27 | $2.16 | $2.16 | $2.12 | $2.15 | $2.15 | 3,131 |
| 2022-05-26 | $2.05 | $2.17 | $2.03 | $2.17 | $2.17 | 3,385 |
| 2022-05-25 | $2.00 | $2.02 | $2.00 | $2.02 | $2.02 | 1,142 |
| 2022-05-24 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 102 |
| 2022-05-23 | $2.06 | $2.06 | $2.00 | $2.04 | $2.04 | 1,667 |
| 2022-05-20 | $1.98 | $2.00 | $1.98 | $2.00 | $2.00 | 11,362 |
| 2022-05-19 | $2.03 | $2.08 | $2.00 | $2.08 | $2.08 | 3,866 |
| 2022-05-18 | $1.98 | $1.98 | $1.88 | $1.90 | $1.90 | 7,768 |
| 2022-05-17 | $2.09 | $2.10 | $2.09 | $2.10 | $2.10 | 1,535 |
| 2022-05-16 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 820 |
| 2022-05-13 | $1.90 | $1.96 | $1.90 | $1.91 | $1.91 | 5,499 |
| 2022-05-12 | $1.70 | $1.79 | $1.70 | $1.74 | $1.74 | 6,618 |
| 2022-05-11 | $1.75 | $1.83 | $1.75 | $1.76 | $1.76 | 22,292 |
| 2022-05-10 | $1.78 | $1.80 | $1.60 | $1.60 | $1.60 | 75,588 |
| 2022-05-09 | $1.93 | $1.93 | $1.80 | $1.80 | $1.80 | 15,811 |
| 2022-05-06 | $1.95 | $1.95 | $1.82 | $1.84 | $1.84 | 13,700 |
| 2022-05-05 | $2.00 | $2.17 | $2.00 | $2.17 | $2.17 | 940 |
| 2022-05-04 | $2.07 | $2.10 | $2.05 | $2.05 | $2.05 | 3,426 |
| 2022-05-03 | $2.05 | $2.06 | $1.99 | $2.06 | $2.06 | 7,000 |
| 2022-05-02 | $2.01 | $2.01 | $1.90 | $2.01 | $2.01 | 8,050 |
| 2022-04-29 | $2.12 | $2.12 | $2.01 | $2.01 | $2.01 | 7,098 |
| 2022-04-28 | $2.12 | $2.38 | $1.97 | $2.03 | $2.03 | 9,251 |
| 2022-04-27 | $2.14 | $2.16 | $2.14 | $2.16 | $2.16 | 346 |
| 2022-04-26 | $2.20 | $2.20 | $1.95 | $2.15 | $2.15 | 27,336 |
| 2022-04-25 | $2.17 | $2.25 | $2.17 | $2.24 | $2.24 | 1,654 |
| 2022-04-22 | $2.50 | $2.58 | $2.16 | $2.16 | $2.16 | 6,950 |
| 2022-04-21 | $2.62 | $2.62 | $2.31 | $2.55 | $2.55 | 5,538 |
| 2022-04-20 | $2.59 | $2.71 | $2.58 | $2.58 | $2.58 | 8,220 |
| 2022-04-19 | $2.50 | $2.60 | $2.50 | $2.51 | $2.51 | 19,798 |
| 2022-04-18 | $2.72 | $2.72 | $2.69 | $2.69 | $2.69 | 1,127 |
| 2022-04-14 | $2.93 | $2.93 | $2.70 | $2.73 | $2.73 | 8,420 |
| 2022-04-13 | $2.62 | $2.88 | $2.62 | $2.84 | $2.84 | 22,487 |
| 2022-04-12 | $2.58 | $2.65 | $2.51 | $2.56 | $2.56 | 9,148 |
| 2022-04-11 | $2.84 | $2.84 | $2.60 | $2.74 | $2.74 | 4,550 |
| 2022-04-08 | $2.85 | $2.90 | $2.75 | $2.84 | $2.84 | 8,840 |
| 2022-04-07 | $2.65 | $2.90 | $2.60 | $2.76 | $2.76 | 6,405 |
| 2022-04-06 | $2.83 | $2.83 | $2.60 | $2.74 | $2.74 | 24,512 |
| 2022-04-05 | $2.78 | $3.00 | $2.75 | $2.80 | $2.80 | 24,188 |
| 2022-04-04 | $2.57 | $2.75 | $2.50 | $2.63 | $2.63 | 19,760 |
| 2022-04-01 | $2.58 | $2.63 | $2.55 | $2.55 | $2.55 | 4,063 |
| 2022-03-31 | $2.78 | $2.78 | $2.55 | $2.60 | $2.60 | 18,558 |
| 2022-03-30 | $2.68 | $2.72 | $2.68 | $2.72 | $2.72 | 690 |
| 2022-03-29 | $2.70 | $2.71 | $2.61 | $2.63 | $2.63 | 10,730 |
| 2022-03-28 | $2.62 | $2.62 | $2.55 | $2.58 | $2.58 | 4,675 |
| 2022-03-25 | $2.72 | $2.72 | $2.58 | $2.60 | $2.60 | 18,166 |
| 2022-03-24 | $2.87 | $2.87 | $2.65 | $2.78 | $2.78 | 19,153 |
| 2022-03-23 | $2.65 | $2.89 | $2.55 | $2.58 | $2.58 | 34,912 |
| 2022-03-22 | $2.47 | $2.47 | $2.29 | $2.29 | $2.29 | 942 |
| 2022-03-21 | $2.22 | $2.45 | $2.22 | $2.28 | $2.28 | 7,220 |
| 2022-03-18 | $2.20 | $2.22 | $2.06 | $2.06 | $2.06 | 36,459 |
| 2022-03-17 | $1.89 | $2.16 | $1.89 | $2.05 | $2.05 | 11,601 |
| 2022-03-16 | $1.96 | $1.96 | $1.88 | $1.88 | $1.88 | 593 |
| 2022-03-15 | $2.06 | $2.06 | $1.86 | $1.95 | $1.95 | 4,046 |
| 2022-03-14 | $2.16 | $2.16 | $1.95 | $1.95 | $1.95 | 597 |
| 2022-03-11 | $2.05 | $2.20 | $1.92 | $2.20 | $2.20 | 5,155 |
| 2022-03-10 | $2.05 | $2.05 | $1.98 | $2.05 | $2.05 | 1,354 |
| 2022-03-09 | $2.23 | $2.23 | $1.77 | $1.98 | $1.98 | 6,175 |
| 2022-03-08 | $1.60 | $1.70 | $1.60 | $1.69 | $1.69 | 14,265 |
| 2022-03-07 | $1.47 | $1.55 | $1.43 | $1.43 | $1.43 | 22,026 |
| 2022-03-04 | $1.64 | $1.65 | $1.43 | $1.53 | $1.53 | 18,891 |
| 2022-03-03 | $1.80 | $1.80 | $1.52 | $1.52 | $1.52 | 21,829 |
| 2022-03-02 | $1.75 | $1.83 | $1.63 | $1.80 | $1.80 | 24,126 |
| 2022-03-01 | $1.90 | $1.90 | $1.60 | $1.69 | $1.69 | 32,726 |
| 2022-02-28 | $2.01 | $2.02 | $2.00 | $2.02 | $2.02 | 4,150 |
| 2022-02-25 | $1.75 | $2.18 | $1.75 | $2.00 | $2.00 | 5,030 |
| 2022-02-24 | $1.59 | $1.79 | $1.59 | $1.72 | $1.72 | 12,562 |
| 2022-02-23 | $1.67 | $1.79 | $1.67 | $1.79 | $1.79 | 6,120 |
| 2022-02-22 | $1.65 | $1.92 | $1.65 | $1.72 | $1.72 | 5,265 |
| 2022-02-18 | $1.80 | $1.80 | $1.71 | $1.75 | $1.75 | 29,030 |
| 2022-02-17 | $2.05 | $2.05 | $1.81 | $1.92 | $1.92 | 23,548 |
| 2022-02-16 | $1.78 | $2.08 | $1.78 | $2.08 | $2.08 | 7,931 |
| 2022-02-15 | $1.95 | $1.99 | $1.78 | $1.95 | $1.95 | 10,496 |
| 2022-02-14 | $1.95 | $1.95 | $1.83 | $1.93 | $1.93 | 17,380 |
| 2022-02-11 | $1.83 | $2.11 | $1.83 | $1.90 | $1.90 | 7,453 |
| 2022-02-10 | $2.05 | $2.05 | $1.83 | $1.83 | $1.83 | 10,984 |
| 2022-02-09 | $2.22 | $2.22 | $2.02 | $2.02 | $2.02 | 2,735 |
| 2022-02-08 | $2.11 | $2.11 | $1.97 | $2.05 | $2.05 | 23,484 |
| 2022-02-07 | $2.18 | $2.18 | $2.00 | $2.11 | $2.11 | 20,306 |
| 2022-02-04 | $2.10 | $2.21 | $2.03 | $2.15 | $2.15 | 10,981 |
| 2022-02-03 | $2.16 | $2.25 | $2.11 | $2.21 | $2.21 | 18,219 |
| 2022-02-02 | $2.10 | $2.16 | $2.10 | $2.16 | $2.16 | 1,800 |
| 2022-02-01 | $2.20 | $2.27 | $2.10 | $2.10 | $2.10 | 1,653 |
| 2022-01-31 | $2.33 | $2.33 | $2.07 | $2.33 | $2.33 | 4,353 |
| 2022-01-28 | $1.95 | $2.06 | $1.91 | $2.06 | $2.06 | 8,460 |
| 2022-01-27 | $2.23 | $2.23 | $1.96 | $1.99 | $1.99 | 15,783 |
| 2022-01-26 | $2.00 | $2.20 | $2.00 | $2.04 | $2.04 | 12,170 |
| 2022-01-25 | $1.95 | $2.01 | $1.80 | $2.00 | $2.00 | 16,084 |
| 2022-01-24 | $2.17 | $2.17 | $1.89 | $2.00 | $2.00 | 30,654 |
| 2022-01-21 | $2.35 | $2.50 | $2.10 | $2.26 | $2.26 | 26,444 |
| 2022-01-20 | $2.35 | $2.61 | $2.35 | $2.61 | $2.61 | 1,054 |
| 2022-01-19 | $2.32 | $2.52 | $2.32 | $2.40 | $2.40 | 13,221 |
| 2022-01-18 | $2.67 | $2.67 | $2.32 | $2.40 | $2.40 | 13,221 |
| 2022-01-14 | $2.75 | $2.86 | $2.62 | $2.81 | $2.81 | 9,239 |
| 2022-01-13 | $2.95 | $2.95 | $2.75 | $2.75 | $2.75 | 2,050 |
| 2022-01-12 | $2.67 | $2.95 | $2.67 | $2.95 | $2.95 | 7,460 |
| 2022-01-11 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 250 |
| 2022-01-10 | $2.80 | $2.94 | $2.61 | $2.65 | $2.65 | 8,596 |
| 2022-01-07 | $3.09 | $3.09 | $2.81 | $2.95 | $2.95 | 11,637 |
| 2022-01-06 | $3.10 | $3.10 | $2.90 | $2.95 | $2.95 | 12,431 |
| 2022-01-05 | $3.31 | $3.31 | $3.10 | $3.20 | $3.20 | 7,404 |
| 2022-01-04 | $3.68 | $3.68 | $3.11 | $3.11 | $3.11 | 3,037 |
| 2022-01-03 | $3.35 | $3.50 | $3.26 | $3.41 | $3.41 | 19,295 |
| 2021-12-31 | $2.95 | $3.15 | $2.90 | $3.13 | $3.13 | 7,022 |
| 2021-12-30 | $3.10 | $3.19 | $3.00 | $3.10 | $3.10 | 6,062 |
| 2021-12-29 | $3.10 | $3.15 | $2.96 | $3.05 | $3.05 | 4,790 |
| 2021-12-28 | $3.15 | $3.15 | $3.00 | $3.10 | $3.10 | 10,313 |
| 2021-12-27 | $2.86 | $3.20 | $2.86 | $3.05 | $3.05 | 13,479 |
| 2021-12-23 | $2.81 | $2.98 | $2.81 | $2.88 | $2.88 | 4,914 |
| 2021-12-22 | $2.96 | $2.98 | $2.87 | $2.95 | $2.95 | 10,362 |
| 2021-12-21 | $2.87 | $2.96 | $2.86 | $2.96 | $2.96 | 2,317 |
| 2021-12-20 | $2.85 | $2.85 | $2.75 | $2.75 | $2.75 | 19,824 |
| 2021-12-17 | $2.82 | $3.00 | $2.82 | $3.00 | $3.00 | 16,818 |
| 2021-12-16 | $3.10 | $3.18 | $3.10 | $3.13 | $3.13 | 7,167 |
| 2021-12-15 | $2.97 | $2.97 | $2.80 | $2.85 | $2.85 | 17,663 |
| 2021-12-14 | $3.20 | $3.20 | $2.93 | $2.99 | $2.99 | 6,796 |
| 2021-12-13 | $3.22 | $3.25 | $3.20 | $3.20 | $3.20 | 8,026 |
| 2021-12-10 | $3.22 | $3.30 | $3.22 | $3.22 | $3.22 | 2,569 |
| 2021-12-09 | $3.28 | $3.37 | $3.24 | $3.24 | $3.24 | 2,927 |
| 2021-12-08 | $3.25 | $3.38 | $3.25 | $3.32 | $3.32 | 12,727 |
| 2021-12-07 | $3.15 | $3.24 | $3.15 | $3.24 | $3.24 | 16,975 |
| 2021-12-06 | $2.97 | $3.09 | $2.97 | $3.01 | $3.01 | 5,367 |
| 2021-12-03 | $3.24 | $3.24 | $2.94 | $2.97 | $2.97 | 32,705 |
| 2021-12-02 | $3.13 | $3.25 | $3.04 | $3.07 | $3.07 | 80,663 |
| 2021-12-01 | $3.50 | $3.50 | $3.29 | $3.29 | $3.29 | 30,120 |
| 2021-11-30 | $3.41 | $3.50 | $3.27 | $3.27 | $3.27 | 10,099 |
| 2021-11-29 | $3.48 | $3.48 | $3.35 | $3.39 | $3.39 | 27,548 |
| 2021-11-26 | $3.29 | $3.30 | $3.09 | $3.26 | $3.26 | 24,127 |
| 2021-11-24 | $3.53 | $3.53 | $3.28 | $3.39 | $3.39 | 72,307 |
| 2021-11-23 | $3.70 | $3.70 | $3.53 | $3.58 | $3.58 | 8,892 |
| 2021-11-22 | $3.75 | $3.83 | $3.69 | $3.70 | $3.70 | 9,918 |
| 2021-11-19 | $3.60 | $3.72 | $3.50 | $3.71 | $3.71 | 21,542 |
| 2021-11-18 | $3.55 | $3.60 | $3.41 | $3.55 | $3.55 | 12,059 |
| 2021-11-17 | $3.46 | $3.52 | $3.34 | $3.45 | $3.45 | 35,024 |
| 2021-11-16 | $3.69 | $3.69 | $3.59 | $3.61 | $3.61 | 17,102 |
| 2021-11-15 | $3.80 | $3.80 | $3.59 | $3.64 | $3.64 | 69,734 |
| 2021-11-12 | $4.01 | $4.01 | $3.80 | $3.91 | $3.91 | 19,216 |
| 2021-11-11 | $3.90 | $3.96 | $3.89 | $3.89 | $3.89 | 17,421 |
| 2021-11-10 | $4.04 | $4.07 | $3.81 | $3.81 | $3.81 | 47,951 |
| 2021-11-09 | $4.20 | $4.20 | $3.90 | $4.10 | $4.10 | 38,547 |
| 2021-11-08 | $4.03 | $4.04 | $3.85 | $3.99 | $3.99 | 61,729 |
| 2021-11-05 | $3.83 | $3.83 | $3.67 | $3.80 | $3.80 | 18,001 |
| 2021-11-04 | $3.82 | $3.85 | $3.70 | $3.75 | $3.75 | 47,790 |
| 2021-11-03 | $3.61 | $3.76 | $3.55 | $3.71 | $3.71 | 40,972 |
| 2021-11-02 | $3.70 | $3.71 | $3.60 | $3.65 | $3.65 | 73,794 |
| 2021-11-01 | $3.89 | $3.98 | $3.74 | $3.98 | $3.98 | 66,616 |
| 2021-10-29 | $3.74 | $3.95 | $3.61 | $3.70 | $3.70 | 28,160 |
| 2021-10-28 | $3.75 | $3.85 | $3.72 | $3.85 | $3.85 | 6,668 |
| 2021-10-27 | $3.65 | $3.70 | $3.59 | $3.65 | $3.65 | 27,688 |
| 2021-10-26 | $3.83 | $3.83 | $3.50 | $3.60 | $3.60 | 64,245 |
| 2021-10-25 | $3.89 | $4.08 | $3.77 | $4.08 | $4.08 | 31,644 |
| 2021-10-22 | $3.66 | $3.89 | $3.61 | $3.77 | $3.77 | 21,615 |
| 2021-10-21 | $3.74 | $3.90 | $3.74 | $3.88 | $3.88 | 46,190 |
| 2021-10-20 | $3.35 | $3.60 | $3.35 | $3.58 | $3.58 | 18,022 |
| 2021-10-19 | $3.40 | $3.72 | $3.40 | $3.72 | $3.72 | 13,093 |
| 2021-10-18 | $3.10 | $3.33 | $3.10 | $3.33 | $3.33 | 7,922 |
| 2021-10-15 | $3.25 | $3.30 | $3.15 | $3.15 | $3.15 | 7,495 |
| 2021-10-14 | $3.33 | $3.38 | $3.11 | $3.24 | $3.24 | 10,424 |
| 2021-10-13 | $3.17 | $3.46 | $3.00 | $3.40 | $3.40 | 11,230 |
| 2021-10-12 | $3.16 | $3.16 | $2.87 | $2.93 | $2.93 | 17,975 |
| 2021-10-11 | $2.96 | $3.15 | $2.94 | $3.15 | $3.15 | 6,050 |
| 2021-10-08 | $2.86 | $3.00 | $2.79 | $3.00 | $3.00 | 17,056 |
| 2021-10-07 | $2.84 | $2.87 | $2.77 | $2.87 | $2.87 | 13,139 |
| 2021-10-06 | $2.88 | $2.93 | $2.75 | $2.92 | $2.92 | 73,911 |
| 2021-10-05 | $3.28 | $3.28 | $3.14 | $3.25 | $3.25 | 18,757 |
| 2021-10-04 | $3.48 | $3.72 | $3.42 | $3.50 | $3.50 | 84,476 |
| 2021-10-01 | $3.29 | $3.39 | $3.24 | $3.35 | $3.35 | 14,745 |
| 2021-09-30 | $3.20 | $3.27 | $3.11 | $3.24 | $3.24 | 58,131 |
| 2021-09-29 | $3.05 | $3.25 | $2.93 | $3.18 | $3.18 | 19,417 |
| 2021-09-28 | $3.11 | $3.11 | $3.03 | $3.03 | $3.03 | 14,055 |
| 2021-09-27 | $2.96 | $3.02 | $2.93 | $3.01 | $3.01 | 25,196 |
| 2021-09-24 | $2.92 | $3.01 | $2.82 | $2.95 | $2.95 | 6,923 |
| 2021-09-23 | $2.94 | $3.10 | $2.90 | $3.10 | $3.10 | 33,321 |
| 2021-09-22 | $2.73 | $2.90 | $2.73 | $2.90 | $2.90 | 14,332 |
| 2021-09-21 | $2.77 | $2.90 | $2.71 | $2.71 | $2.71 | 14,449 |
| 2021-09-20 | $2.72 | $2.86 | $2.68 | $2.85 | $2.85 | 31,405 |
| 2021-09-17 | $2.96 | $3.11 | $2.90 | $3.03 | $3.03 | 26,190 |
| 2021-09-16 | $3.04 | $3.10 | $2.99 | $3.10 | $3.10 | 19,068 |
| 2021-09-15 | $2.92 | $3.00 | $2.88 | $2.96 | $2.96 | 7,208 |
| 2021-09-14 | $2.90 | $2.99 | $2.88 | $2.99 | $2.99 | 5,403 |
| 2021-09-13 | $2.83 | $2.88 | $2.79 | $2.85 | $2.85 | 17,005 |
| 2021-09-10 | $2.96 | $3.00 | $2.82 | $3.00 | $3.00 | 17,262 |
| 2021-09-09 | $2.79 | $2.90 | $2.79 | $2.88 | $2.88 | 3,075 |
| 2021-09-08 | $2.87 | $2.89 | $2.77 | $2.89 | $2.89 | 6,888 |
| 2021-09-07 | $2.88 | $3.00 | $2.75 | $2.88 | $2.88 | 29,566 |
| 2021-09-03 | $2.63 | $2.63 | $2.59 | $2.59 | $2.59 | 1,216 |
| 2021-09-02 | $2.60 | $2.75 | $2.60 | $2.68 | $2.68 | 3,667 |
| 2021-09-01 | $2.65 | $2.67 | $2.60 | $2.60 | $2.60 | 2,595 |
| 2021-08-31 | $2.65 | $2.66 | $2.57 | $2.65 | $2.65 | 5,334 |
| 2021-08-30 | $2.64 | $2.70 | $2.60 | $2.70 | $2.70 | 4,023 |
| 2021-08-27 | $2.51 | $2.62 | $2.51 | $2.60 | $2.60 | 13,314 |
| 2021-08-26 | $2.53 | $2.53 | $2.50 | $2.51 | $2.51 | 2,790 |
| 2021-08-25 | $2.57 | $2.65 | $2.57 | $2.65 | $2.65 | 18,715 |
| 2021-08-24 | $2.54 | $2.65 | $2.50 | $2.57 | $2.57 | 11,875 |
| 2021-08-23 | $2.54 | $2.54 | $2.43 | $2.43 | $2.43 | 4,634 |
| 2021-08-20 | $2.41 | $2.63 | $2.41 | $2.50 | $2.50 | 3,335 |
| 2021-08-19 | $2.56 | $2.56 | $2.44 | $2.49 | $2.49 | 11,015 |
| 2021-08-18 | $2.67 | $2.68 | $2.58 | $2.58 | $2.58 | 11,977 |
| 2021-08-17 | $2.55 | $2.55 | $2.40 | $2.43 | $2.43 | 20,332 |
| 2021-08-16 | $2.62 | $2.64 | $2.50 | $2.55 | $2.55 | 6,224 |
| 2021-08-13 | $2.71 | $2.75 | $2.65 | $2.65 | $2.65 | 14,125 |
| 2021-08-12 | $2.64 | $2.74 | $2.60 | $2.74 | $2.74 | 12,000 |
| 2021-08-11 | $2.72 | $2.73 | $2.48 | $2.48 | $2.48 | 4,000 |
| 2021-08-10 | $2.45 | $2.75 | $2.40 | $2.65 | $2.65 | 38,031 |
| 2021-08-09 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 8,000 |
| 2021-08-06 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 2,605 |
| 2021-08-05 | $2.27 | $2.30 | $2.27 | $2.28 | $2.28 | 2,070 |
| 2021-08-04 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 3,420 |
| 2021-08-03 | $2.32 | $2.45 | $2.27 | $2.27 | $2.27 | 1,794 |
| 2021-08-02 | $2.29 | $2.30 | $2.26 | $2.30 | $2.30 | 5,950 |
| 2021-07-30 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 1,150 |
| 2021-07-29 | $2.14 | $2.25 | $2.14 | $2.25 | $2.25 | 2,892 |
| 2021-07-28 | $2.10 | $2.12 | $2.10 | $2.12 | $2.12 | 455 |
| 2021-07-27 | $2.14 | $2.25 | $2.12 | $2.12 | $2.12 | 12,560 |
| 2021-07-26 | $2.05 | $2.20 | $2.05 | $2.10 | $2.10 | 23,447 |
| 2021-07-23 | $2.09 | $2.20 | $2.05 | $2.20 | $2.20 | 33,382 |
| 2021-07-22 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2021-07-21 | $1.95 | $1.96 | $1.95 | $1.96 | $1.96 | 1,300 |
| 2021-07-20 | $1.90 | $1.97 | $1.88 | $1.97 | $1.97 | 2,600 |
| 2021-07-19 | $1.97 | $1.99 | $1.90 | $1.95 | $1.95 | 15,375 |
| 2021-07-16 | $2.05 | $2.11 | $2.01 | $2.10 | $2.10 | 6,444 |
| 2021-07-15 | $2.07 | $2.40 | $2.02 | $2.40 | $2.40 | 12,155 |
| 2021-07-14 | $2.18 | $2.32 | $2.18 | $2.19 | $2.19 | 4,940 |
| 2021-07-13 | $2.20 | $2.20 | $2.10 | $2.15 | $2.15 | 6,989 |
| 2021-07-12 | $2.19 | $2.26 | $2.11 | $2.18 | $2.18 | 17,450 |
| 2021-07-09 | $2.15 | $2.21 | $2.12 | $2.17 | $2.17 | 2,950 |
| 2021-07-08 | $2.14 | $2.26 | $2.13 | $2.26 | $2.26 | 9,196 |
| 2021-07-07 | $2.30 | $2.40 | $2.18 | $2.28 | $2.28 | 8,245 |
| 2021-07-06 | $2.28 | $2.45 | $2.27 | $2.44 | $2.44 | 3,600 |
| 2021-07-02 | $2.35 | $2.44 | $2.30 | $2.30 | $2.30 | 10,188 |
| 2021-07-01 | $2.37 | $2.50 | $2.21 | $2.50 | $2.50 | 2,298 |
| 2021-06-30 | $2.32 | $2.45 | $2.30 | $2.45 | $2.45 | 2,708 |
| 2021-06-29 | $2.41 | $2.47 | $2.39 | $2.40 | $2.40 | 1,170 |
| 2021-06-28 | $2.50 | $2.64 | $2.40 | $2.45 | $2.45 | 15,978 |
| 2021-06-25 | $2.44 | $2.61 | $2.38 | $2.50 | $2.50 | 37,762 |
| 2021-06-24 | $2.31 | $2.45 | $2.31 | $2.45 | $2.45 | 9,971 |
| 2021-06-23 | $2.25 | $2.50 | $2.14 | $2.25 | $2.25 | 14,029 |
| 2021-06-22 | $2.18 | $2.40 | $2.15 | $2.20 | $2.20 | 18,632 |
| 2021-06-21 | $2.12 | $2.33 | $2.05 | $2.24 | $2.24 | 17,799 |
| 2021-06-18 | $2.14 | $2.22 | $2.14 | $2.16 | $2.16 | 7,045 |
| 2021-06-17 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2021-06-16 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2021-06-15 | $2.25 | $2.25 | $2.19 | $2.19 | $2.19 | 306 |
| 2021-06-14 | $2.25 | $2.45 | $2.25 | $2.35 | $2.35 | 6,193 |
| 2021-06-11 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,015 |
| 2021-06-10 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 510 |
| 2021-06-09 | $2.33 | $2.33 | $2.16 | $2.16 | $2.16 | 968 |
| 2021-06-08 | $2.12 | $2.12 | $2.00 | $2.00 | $2.00 | 1,786 |
| 2021-06-07 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 2,020 |
| 2021-06-04 | $2.02 | $2.05 | $2.02 | $2.05 | $2.05 | 5,485 |
| 2021-06-03 | $2.11 | $2.25 | $2.10 | $2.14 | $2.14 | 5,762 |
| 2021-06-02 | $2.17 | $2.20 | $2.11 | $2.20 | $2.20 | 4,300 |
| 2021-06-01 | $2.13 | $2.28 | $2.10 | $2.28 | $2.28 | 3,959 |
| 2021-05-28 | $2.14 | $2.21 | $2.14 | $2.21 | $2.21 | 1,500 |
| 2021-05-27 | $2.18 | $2.37 | $2.18 | $2.35 | $2.35 | 12,750 |
| 2021-05-26 | $2.08 | $2.18 | $2.06 | $2.11 | $2.11 | 4,480 |
| 2021-05-25 | $2.07 | $2.07 | $2.04 | $2.04 | $2.04 | 583 |
| 2021-05-24 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 48 |
| 2021-05-21 | $1.90 | $1.92 | $1.86 | $1.86 | $1.86 | 1,050 |
| 2021-05-20 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2021-05-19 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 300 |
| 2021-05-18 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 0 |
| 2021-05-17 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 0 |
| 2021-05-14 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 553 |
| 2021-05-13 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,000 |
| 2021-05-12 | $1.92 | $1.92 | $1.81 | $1.92 | $1.92 | 879 |
| 2021-05-11 | $1.76 | $1.77 | $1.70 | $1.77 | $1.77 | 3,976 |
| 2021-05-10 | $1.85 | $2.14 | $1.85 | $2.14 | $2.14 | 400 |
| 2021-05-07 | $1.89 | $1.89 | $1.82 | $1.82 | $1.82 | 580 |
| 2021-05-06 | $1.87 | $1.87 | $1.76 | $1.79 | $1.79 | 2,130 |
| 2021-05-05 | $1.90 | $1.90 | $1.89 | $1.89 | $1.89 | 27,740 |
| 2021-05-04 | $1.96 | $2.09 | $1.88 | $2.00 | $2.00 | 7,999 |
| 2021-05-03 | $2.06 | $2.09 | $2.03 | $2.09 | $2.09 | 9,772 |
| 2021-04-30 | $2.09 | $2.44 | $2.00 | $2.25 | $2.25 | 4,171 |
| 2021-04-29 | $2.12 | $2.28 | $2.10 | $2.11 | $2.11 | 5,861 |
| 2021-04-28 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 3,124 |
| 2021-04-27 | $2.50 | $2.89 | $2.25 | $2.45 | $2.45 | 11,680 |
| 2021-04-26 | $2.90 | $3.25 | $2.24 | $2.45 | $2.45 | 24,673 |
| 2021-04-23 | $2.95 | $2.95 | $2.10 | $2.10 | $2.10 | 9,250 |
| 2021-04-22 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 2,400 |
| 2021-04-21 | $2.10 | $2.50 | $2.00 | $2.05 | $2.05 | 30,904 |
| 2021-04-20 | $2.50 | $4.50 | $2.00 | $2.15 | $2.15 | 71,846 |
| 2021-04-19 | $3.00 | $3.15 | $2.15 | $3.15 | $3.15 | 19,709 |
| 2021-04-16 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2021-04-15 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 2,000 |
| 2021-04-14 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
| 2021-04-13 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 203 |
| 2021-04-12 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2021-04-09 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2021-04-08 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2021-04-07 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2021-04-06 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 200 |
| 2021-04-05 | $2.30 | $2.30 | $2.10 | $2.10 | $2.10 | 220 |
| 2021-04-01 | $1.90 | $2.20 | $1.90 | $2.10 | $2.10 | 950 |
| 2021-03-31 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
| 2021-03-30 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
| 2021-03-29 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 50 |
| 2021-03-26 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 10 |
| 2021-03-25 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 1,000 |
Aker Carbon Capture AS (AKCCF) News Headlines
Recent Aker Carbon Capture AS (AKCCF) News
Similar Companies to Aker Carbon Capture AS (AKCCF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |