Altair Nanotechnologies Inc (ALTI) Exchange: NASDAQ
Data as of Oct. 8, 2025
$3.56 ($-0.01) -0.28%
Altair Nanotechnologies Inc - Daily Information
Click for more stock information on Altair Nanotechnologies Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $3.57 |
| Previous Close | $3.56 |
| High | $3.59 |
| Low | $3.50 |
| Adjusted Open | $3.57 |
| Previous Adjusted Close | $3.56 |
| Adjusted High | $3.59 |
| Adjusted Low | $3.50 |
Invest in Altair Nanotechnologies Inc (ALTI)
Historical Stock Data for Altair Nanotechnologies Inc (ALTI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | $3.57 | $3.59 | $3.50 | $3.56 | $3.56 | 74,749 |
| 2025-09-29 | $3.68 | $3.71 | $3.52 | $3.57 | $3.57 | 107,885 |
| 2025-09-26 | $3.70 | $3.74 | $3.65 | $3.68 | $3.68 | 64,009 |
| 2025-09-25 | $3.68 | $3.71 | $3.63 | $3.69 | $3.69 | 57,667 |
| 2025-09-24 | $3.78 | $3.84 | $3.67 | $3.71 | $3.71 | 56,696 |
| 2025-09-23 | $3.75 | $3.97 | $3.73 | $3.78 | $3.78 | 74,921 |
| 2025-09-22 | $3.88 | $3.97 | $3.77 | $3.81 | $3.81 | 129,563 |
| 2025-09-19 | $3.91 | $4.02 | $3.82 | $3.88 | $3.88 | 1,425,927 |
| 2025-09-18 | $3.69 | $3.95 | $3.69 | $3.92 | $3.92 | 132,660 |
| 2025-09-17 | $3.73 | $3.76 | $3.62 | $3.68 | $3.68 | 138,891 |
| 2025-09-16 | $3.68 | $3.77 | $3.68 | $3.72 | $3.72 | 112,009 |
| 2025-09-15 | $3.83 | $3.83 | $3.66 | $3.70 | $3.70 | 245,384 |
| 2025-09-12 | $3.90 | $3.94 | $3.77 | $3.82 | $3.82 | 96,234 |
| 2025-09-11 | $3.92 | $3.96 | $3.80 | $3.88 | $3.88 | 121,416 |
| 2025-09-10 | $4.05 | $4.10 | $3.85 | $3.93 | $3.93 | 164,598 |
| 2025-09-09 | $4.06 | $4.10 | $3.95 | $4.07 | $4.07 | 65,796 |
| 2025-09-08 | $4.13 | $4.17 | $3.98 | $4.06 | $4.06 | 229,103 |
| 2025-09-05 | $4.25 | $4.27 | $4.11 | $4.14 | $4.14 | 62,945 |
| 2025-09-04 | $4.30 | $4.32 | $4.18 | $4.25 | $4.25 | 86,127 |
| 2025-09-03 | $4.21 | $4.32 | $4.14 | $4.28 | $4.28 | 71,764 |
| 2025-09-02 | $4.25 | $4.30 | $4.14 | $4.26 | $4.26 | 107,484 |
| 2025-08-29 | $4.38 | $4.54 | $4.26 | $4.33 | $4.33 | 163,796 |
| 2025-08-28 | $4.33 | $4.42 | $4.27 | $4.39 | $4.39 | 56,863 |
| 2025-08-27 | $4.39 | $4.41 | $4.31 | $4.32 | $4.32 | 99,818 |
| 2025-08-26 | $4.18 | $4.40 | $4.18 | $4.38 | $4.38 | 76,885 |
| 2025-08-25 | $4.29 | $4.41 | $4.14 | $4.22 | $4.22 | 107,766 |
| 2025-08-22 | $4.15 | $4.38 | $4.15 | $4.34 | $4.34 | 126,058 |
| 2025-08-21 | $4.14 | $4.21 | $4.08 | $4.12 | $4.12 | 92,675 |
| 2025-08-20 | $4.24 | $4.31 | $4.11 | $4.17 | $4.17 | 151,180 |
| 2025-08-19 | $4.26 | $4.31 | $4.20 | $4.23 | $4.23 | 63,751 |
| 2025-08-18 | $4.29 | $4.49 | $4.27 | $4.30 | $4.30 | 62,180 |
| 2025-08-15 | $4.31 | $4.37 | $4.24 | $4.30 | $4.30 | 93,077 |
| 2025-08-14 | $4.31 | $4.37 | $4.20 | $4.32 | $4.32 | 115,471 |
| 2025-08-13 | $4.41 | $4.57 | $4.29 | $4.38 | $4.38 | 117,415 |
| 2025-08-12 | $4.37 | $4.51 | $4.10 | $4.42 | $4.42 | 174,644 |
| 2025-08-11 | $4.57 | $4.62 | $4.30 | $4.49 | $4.49 | 132,292 |
| 2025-08-08 | $4.58 | $4.67 | $4.48 | $4.56 | $4.56 | 108,092 |
| 2025-08-07 | $4.60 | $4.65 | $4.30 | $4.60 | $4.60 | 97,839 |
| 2025-08-06 | $4.57 | $4.70 | $4.35 | $4.60 | $4.60 | 275,915 |
| 2025-08-05 | $4.08 | $4.84 | $3.84 | $4.84 | $4.84 | 715,092 |
| 2025-08-04 | $3.93 | $4.13 | $3.88 | $4.10 | $4.10 | 80,022 |
| 2025-08-01 | $4.07 | $4.10 | $3.90 | $3.90 | $3.90 | 82,185 |
| 2025-07-31 | $4.09 | $4.31 | $4.05 | $4.09 | $4.09 | 62,596 |
| 2025-07-30 | $4.12 | $4.27 | $4.03 | $4.13 | $4.13 | 253,449 |
| 2025-07-29 | $4.31 | $4.31 | $3.76 | $4.12 | $4.12 | 166,470 |
| 2025-07-28 | $4.36 | $4.40 | $4.24 | $4.28 | $4.28 | 78,206 |
| 2025-07-25 | $4.38 | $4.39 | $4.27 | $4.38 | $4.38 | 57,251 |
| 2025-07-24 | $4.38 | $4.42 | $4.29 | $4.38 | $4.38 | 69,687 |
| 2025-07-23 | $4.49 | $4.52 | $4.33 | $4.39 | $4.39 | 131,400 |
| 2025-07-22 | $4.38 | $4.50 | $4.32 | $4.43 | $4.43 | 166,326 |
| 2025-07-21 | $4.41 | $4.52 | $4.39 | $4.40 | $4.40 | 104,171 |
| 2025-07-18 | $4.56 | $4.58 | $4.38 | $4.41 | $4.41 | 163,857 |
| 2025-07-17 | $4.34 | $4.59 | $4.30 | $4.52 | $4.52 | 146,082 |
| 2025-07-16 | $4.10 | $4.35 | $4.08 | $4.32 | $4.32 | 68,865 |
| 2025-07-15 | $4.10 | $4.15 | $3.98 | $4.09 | $4.09 | 143,821 |
| 2025-07-14 | $4.05 | $4.10 | $3.96 | $4.09 | $4.09 | 63,578 |
| 2025-07-11 | $4.08 | $4.12 | $3.94 | $4.07 | $4.07 | 157,069 |
| 2025-07-10 | $4.08 | $4.10 | $4.02 | $4.08 | $4.08 | 93,453 |
| 2025-07-09 | $4.11 | $4.13 | $3.99 | $4.11 | $4.11 | 64,765 |
| 2025-07-08 | $4.12 | $4.13 | $4.06 | $4.07 | $4.07 | 114,264 |
| 2025-07-07 | $4.09 | $4.14 | $4.00 | $4.10 | $4.10 | 163,980 |
| 2025-07-03 | $4.13 | $4.21 | $3.95 | $4.14 | $4.14 | 160,840 |
| 2025-07-02 | $4.03 | $4.15 | $3.96 | $4.13 | $4.13 | 129,852 |
| 2025-07-01 | $4.17 | $4.18 | $4.03 | $4.03 | $4.03 | 103,901 |
| 2025-06-30 | $4.18 | $4.18 | $4.02 | $4.15 | $4.15 | 154,678 |
| 2025-06-27 | $4.16 | $4.18 | $3.94 | $4.16 | $4.16 | 932,060 |
| 2025-06-26 | $4.11 | $4.18 | $4.06 | $4.15 | $4.15 | 135,007 |
| 2025-06-25 | $4.08 | $4.15 | $3.93 | $4.08 | $4.08 | 222,198 |
| 2025-06-24 | $4.12 | $4.16 | $4.02 | $4.07 | $4.07 | 128,927 |
| 2025-06-23 | $4.10 | $4.19 | $3.93 | $4.07 | $4.07 | 158,259 |
| 2025-06-20 | $4.12 | $4.24 | $3.96 | $4.09 | $4.09 | 389,710 |
| 2025-06-18 | $3.94 | $4.21 | $3.83 | $4.10 | $4.10 | 109,105 |
| 2025-06-17 | $4.08 | $4.20 | $3.94 | $3.95 | $3.95 | 170,888 |
| 2025-06-16 | $3.96 | $4.20 | $3.78 | $4.13 | $4.13 | 117,032 |
| 2025-06-13 | $3.87 | $3.98 | $3.75 | $3.92 | $3.92 | 124,927 |
| 2025-06-12 | $3.84 | $3.98 | $3.74 | $3.93 | $3.93 | 59,672 |
| 2025-06-11 | $3.90 | $4.05 | $3.78 | $3.87 | $3.87 | 165,093 |
| 2025-06-10 | $3.77 | $3.90 | $3.68 | $3.88 | $3.88 | 115,371 |
| 2025-06-09 | $3.69 | $3.78 | $3.61 | $3.73 | $3.73 | 150,111 |
| 2025-06-06 | $3.66 | $3.72 | $3.53 | $3.64 | $3.64 | 235,928 |
| 2025-06-05 | $3.61 | $3.70 | $3.52 | $3.65 | $3.65 | 118,636 |
| 2025-06-04 | $3.53 | $3.67 | $3.44 | $3.61 | $3.61 | 210,328 |
| 2025-06-03 | $3.42 | $3.63 | $3.42 | $3.51 | $3.51 | 1,756,993 |
| 2025-06-02 | $3.32 | $3.44 | $3.28 | $3.42 | $3.42 | 96,466 |
| 2025-05-30 | $3.35 | $3.41 | $3.22 | $3.32 | $3.32 | 127,001 |
| 2025-05-29 | $3.39 | $3.46 | $3.30 | $3.35 | $3.35 | 47,155 |
| 2025-05-28 | $3.36 | $3.45 | $3.33 | $3.37 | $3.37 | 78,565 |
| 2025-05-27 | $3.22 | $3.37 | $3.22 | $3.36 | $3.36 | 46,981 |
| 2025-05-23 | $3.17 | $3.25 | $3.15 | $3.18 | $3.18 | 49,901 |
| 2025-05-22 | $3.18 | $3.31 | $3.18 | $3.19 | $3.19 | 55,238 |
| 2025-05-21 | $3.23 | $3.30 | $3.12 | $3.24 | $3.24 | 109,899 |
| 2025-05-20 | $3.33 | $3.41 | $3.23 | $3.27 | $3.27 | 25,613 |
| 2025-05-19 | $3.40 | $3.51 | $3.32 | $3.36 | $3.36 | 65,175 |
| 2025-05-16 | $3.50 | $3.58 | $3.41 | $3.44 | $3.44 | 132,492 |
| 2025-05-15 | $3.32 | $3.58 | $3.32 | $3.49 | $3.49 | 87,871 |
| 2025-05-14 | $3.56 | $3.56 | $3.32 | $3.32 | $3.32 | 68,619 |
| 2025-05-13 | $3.50 | $3.75 | $3.48 | $3.56 | $3.56 | 217,008 |
| 2025-05-12 | $3.58 | $3.58 | $3.40 | $3.44 | $3.44 | 43,506 |
| 2025-05-09 | $3.31 | $3.57 | $3.31 | $3.44 | $3.44 | 151,839 |
| 2025-05-08 | $3.22 | $3.45 | $3.22 | $3.29 | $3.29 | 72,240 |
| 2025-05-07 | $3.16 | $3.26 | $3.13 | $3.22 | $3.22 | 57,906 |
| 2025-05-06 | $3.10 | $3.19 | $3.10 | $3.14 | $3.14 | 33,238 |
| 2025-05-05 | $3.20 | $3.26 | $3.10 | $3.18 | $3.18 | 189,206 |
| 2025-05-02 | $3.25 | $3.35 | $3.20 | $3.20 | $3.20 | 37,411 |
| 2025-05-01 | $3.40 | $3.43 | $3.20 | $3.26 | $3.26 | 62,523 |
| 2025-04-30 | $3.24 | $3.50 | $3.19 | $3.43 | $3.43 | 65,845 |
| 2025-04-29 | $3.28 | $3.31 | $3.18 | $3.30 | $3.30 | 120,798 |
| 2025-04-28 | $3.25 | $3.36 | $3.23 | $3.29 | $3.29 | 52,686 |
| 2025-04-25 | $3.28 | $3.31 | $3.27 | $3.28 | $3.28 | 46,956 |
| 2025-04-24 | $3.31 | $3.45 | $3.29 | $3.31 | $3.31 | 50,250 |
| 2025-04-23 | $3.40 | $3.50 | $3.26 | $3.32 | $3.32 | 66,383 |
| 2025-04-22 | $3.27 | $3.49 | $3.14 | $3.36 | $3.36 | 47,191 |
| 2025-04-21 | $3.23 | $3.35 | $3.16 | $3.28 | $3.28 | 66,621 |
| 2025-04-17 | $3.31 | $3.36 | $3.25 | $3.26 | $3.26 | 67,275 |
| 2025-04-16 | $3.28 | $3.40 | $3.15 | $3.33 | $3.33 | 94,047 |
| 2025-04-15 | $3.09 | $3.39 | $3.09 | $3.31 | $3.31 | 104,068 |
| 2025-04-14 | $3.00 | $3.14 | $2.84 | $3.09 | $3.09 | 126,789 |
| 2025-04-11 | $2.81 | $3.03 | $2.75 | $3.00 | $3.00 | 103,724 |
| 2025-04-10 | $2.92 | $3.03 | $2.76 | $2.81 | $2.81 | 44,101 |
| 2025-04-09 | $2.75 | $3.14 | $2.75 | $2.98 | $2.98 | 137,982 |
| 2025-04-08 | $2.94 | $2.98 | $2.70 | $2.82 | $2.82 | 103,242 |
| 2025-04-07 | $2.82 | $3.10 | $2.75 | $2.88 | $2.88 | 123,736 |
| 2025-04-04 | $2.75 | $3.09 | $2.62 | $2.94 | $2.94 | 198,751 |
| 2025-04-03 | $3.00 | $3.01 | $2.77 | $2.89 | $2.89 | 106,882 |
| 2025-04-02 | $3.12 | $3.25 | $3.02 | $3.04 | $3.04 | 116,622 |
| 2025-04-01 | $3.02 | $3.24 | $3.00 | $3.16 | $3.16 | 155,766 |
| 2025-03-31 | $2.97 | $3.10 | $2.89 | $3.04 | $3.04 | 105,396 |
| 2025-03-28 | $2.99 | $3.10 | $2.93 | $3.04 | $3.04 | 119,743 |
| 2025-03-27 | $2.98 | $3.02 | $2.95 | $2.99 | $2.99 | 48,868 |
| 2025-03-26 | $3.01 | $3.07 | $2.93 | $2.98 | $2.98 | 80,200 |
| 2025-03-25 | $2.87 | $3.00 | $2.75 | $2.97 | $2.97 | 428,898 |
| 2025-03-24 | $2.84 | $3.03 | $2.83 | $2.89 | $2.89 | 84,721 |
| 2025-03-21 | $2.86 | $2.93 | $2.68 | $2.85 | $2.85 | 217,040 |
| 2025-03-20 | $3.00 | $3.14 | $2.88 | $2.90 | $2.90 | 112,831 |
| 2025-03-19 | $2.91 | $3.11 | $2.73 | $2.96 | $2.96 | 170,316 |
| 2025-03-18 | $2.52 | $3.05 | $2.51 | $2.95 | $2.95 | 210,538 |
| 2025-03-17 | $2.65 | $2.75 | $2.33 | $2.52 | $2.52 | 272,815 |
| 2025-03-14 | $2.75 | $2.96 | $2.40 | $2.66 | $2.66 | 312,585 |
| 2025-03-13 | $3.14 | $3.17 | $3.02 | $3.03 | $3.03 | 90,760 |
| 2025-03-12 | $3.38 | $3.39 | $3.10 | $3.11 | $3.11 | 100,153 |
| 2025-03-11 | $3.39 | $3.45 | $3.20 | $3.35 | $3.35 | 66,380 |
| 2025-03-10 | $3.38 | $3.50 | $3.25 | $3.35 | $3.35 | 86,746 |
| 2025-03-07 | $3.49 | $3.60 | $3.35 | $3.47 | $3.47 | 75,375 |
| 2025-03-06 | $3.64 | $3.64 | $3.33 | $3.45 | $3.45 | 85,056 |
| 2025-03-05 | $3.53 | $3.63 | $3.39 | $3.51 | $3.51 | 77,137 |
| 2025-03-04 | $3.41 | $3.59 | $3.15 | $3.53 | $3.53 | 146,704 |
| 2025-03-03 | $3.51 | $3.51 | $3.28 | $3.37 | $3.37 | 174,167 |
| 2025-02-28 | $3.46 | $3.63 | $3.35 | $3.46 | $3.46 | 109,230 |
| 2025-02-27 | $3.47 | $3.53 | $3.33 | $3.45 | $3.45 | 107,146 |
| 2025-02-26 | $3.41 | $3.55 | $3.40 | $3.49 | $3.49 | 71,175 |
| 2025-02-25 | $3.45 | $3.49 | $3.31 | $3.40 | $3.40 | 112,132 |
| 2025-02-24 | $3.33 | $3.42 | $3.26 | $3.41 | $3.41 | 111,223 |
| 2025-02-21 | $3.34 | $3.37 | $3.24 | $3.28 | $3.28 | 138,741 |
| 2025-02-20 | $3.53 | $3.55 | $3.28 | $3.29 | $3.29 | 125,250 |
| 2025-02-19 | $3.46 | $3.56 | $3.40 | $3.53 | $3.53 | 55,400 |
| 2025-02-18 | $3.48 | $3.51 | $3.36 | $3.49 | $3.49 | 82,513 |
| 2025-02-14 | $3.33 | $3.62 | $3.25 | $3.47 | $3.47 | 210,906 |
| 2025-02-13 | $3.47 | $3.47 | $3.24 | $3.28 | $3.28 | 118,087 |
| 2025-02-12 | $3.51 | $3.69 | $3.36 | $3.47 | $3.47 | 105,134 |
| 2025-02-11 | $3.90 | $3.90 | $3.53 | $3.58 | $3.58 | 117,244 |
| 2025-02-10 | $3.84 | $3.89 | $3.75 | $3.86 | $3.86 | 56,296 |
| 2025-02-07 | $3.94 | $3.98 | $3.75 | $3.81 | $3.81 | 88,394 |
| 2025-02-06 | $4.02 | $4.15 | $3.80 | $3.94 | $3.94 | 31,237 |
| 2025-02-05 | $3.95 | $4.04 | $3.95 | $4.00 | $4.00 | 70,812 |
| 2025-02-04 | $3.75 | $3.95 | $3.69 | $3.93 | $3.93 | 94,864 |
| 2025-02-03 | $3.74 | $3.86 | $3.70 | $3.78 | $3.78 | 91,777 |
| 2025-01-31 | $3.91 | $3.97 | $3.80 | $3.89 | $3.89 | 61,872 |
| 2025-01-30 | $3.96 | $4.03 | $3.85 | $3.92 | $3.92 | 108,466 |
| 2025-01-29 | $4.05 | $4.10 | $3.98 | $4.02 | $4.02 | 42,845 |
| 2025-01-28 | $4.00 | $4.17 | $4.00 | $4.11 | $4.11 | 43,891 |
| 2025-01-27 | $4.11 | $4.27 | $4.03 | $4.14 | $4.14 | 74,308 |
| 2025-01-24 | $3.97 | $4.23 | $3.97 | $4.11 | $4.11 | 45,275 |
| 2025-01-23 | $3.90 | $4.06 | $3.90 | $4.01 | $4.01 | 43,509 |
| 2025-01-22 | $4.04 | $4.04 | $3.89 | $3.94 | $3.94 | 79,095 |
| 2025-01-21 | $4.08 | $4.17 | $4.05 | $4.05 | $4.05 | 50,165 |
| 2025-01-17 | $4.03 | $4.12 | $3.95 | $4.09 | $4.09 | 135,889 |
| 2025-01-16 | $4.10 | $4.20 | $4.01 | $4.01 | $4.01 | 79,046 |
| 2025-01-15 | $4.19 | $4.25 | $4.07 | $4.14 | $4.14 | 38,880 |
| 2025-01-14 | $4.17 | $4.18 | $4.01 | $4.06 | $4.06 | 69,367 |
| 2025-01-13 | $3.97 | $4.17 | $3.95 | $4.13 | $4.13 | 55,966 |
| 2025-01-10 | $4.09 | $4.16 | $3.98 | $4.04 | $4.04 | 74,228 |
| 2025-01-08 | $4.24 | $4.28 | $4.09 | $4.19 | $4.19 | 113,731 |
| 2025-01-07 | $4.25 | $4.37 | $4.00 | $4.24 | $4.24 | 309,168 |
| 2025-01-06 | $4.45 | $4.45 | $4.21 | $4.22 | $4.22 | 53,018 |
| 2025-01-03 | $4.44 | $4.48 | $4.30 | $4.40 | $4.40 | 95,454 |
| 2025-01-02 | $4.45 | $4.53 | $4.27 | $4.39 | $4.39 | 74,064 |
| 2024-12-31 | $4.47 | $4.59 | $4.32 | $4.41 | $4.41 | 66,622 |
| 2024-12-30 | $4.22 | $4.49 | $4.22 | $4.43 | $4.43 | 56,821 |
| 2024-12-27 | $4.40 | $4.50 | $4.30 | $4.39 | $4.39 | 108,587 |
| 2024-12-26 | $4.34 | $4.46 | $4.28 | $4.42 | $4.42 | 43,475 |
| 2024-12-24 | $4.09 | $4.30 | $4.09 | $4.30 | $4.30 | 23,969 |
| 2024-12-23 | $4.19 | $4.27 | $4.07 | $4.14 | $4.14 | 63,127 |
| 2024-12-20 | $4.09 | $4.33 | $4.09 | $4.23 | $4.23 | 257,815 |
| 2024-12-19 | $4.25 | $4.36 | $3.98 | $4.18 | $4.18 | 147,960 |
| 2024-12-18 | $4.45 | $4.60 | $4.17 | $4.18 | $4.18 | 112,309 |
| 2024-12-17 | $4.29 | $4.65 | $4.29 | $4.48 | $4.48 | 115,430 |
| 2024-12-16 | $4.50 | $4.55 | $4.27 | $4.33 | $4.33 | 93,626 |
| 2024-12-13 | $4.51 | $4.56 | $4.47 | $4.54 | $4.54 | 41,162 |
| 2024-12-12 | $4.58 | $4.58 | $4.46 | $4.52 | $4.52 | 46,176 |
| 2024-12-11 | $4.70 | $4.70 | $4.51 | $4.51 | $4.51 | 48,704 |
| 2024-12-10 | $4.59 | $4.71 | $4.49 | $4.64 | $4.64 | 73,912 |
| 2024-12-09 | $4.65 | $4.80 | $4.62 | $4.62 | $4.62 | 82,668 |
| 2024-12-06 | $4.50 | $4.82 | $4.42 | $4.64 | $4.64 | 153,399 |
| 2024-12-05 | $4.32 | $4.48 | $4.29 | $4.44 | $4.44 | 87,574 |
| 2024-12-04 | $4.57 | $4.73 | $4.25 | $4.33 | $4.33 | 210,934 |
| 2024-12-03 | $4.85 | $4.85 | $4.47 | $4.55 | $4.55 | 91,442 |
| 2024-12-02 | $4.75 | $4.85 | $4.67 | $4.83 | $4.83 | 111,206 |
| 2024-11-29 | $4.57 | $4.85 | $4.57 | $4.75 | $4.75 | 109,042 |
| 2024-11-27 | $4.39 | $4.64 | $4.39 | $4.55 | $4.55 | 104,936 |
| 2024-11-26 | $4.45 | $4.51 | $4.30 | $4.34 | $4.34 | 57,251 |
| 2024-11-25 | $4.38 | $4.61 | $4.23 | $4.48 | $4.48 | 153,592 |
| 2024-11-22 | $4.31 | $4.39 | $4.28 | $4.31 | $4.31 | 44,901 |
| 2024-11-21 | $4.13 | $4.36 | $4.13 | $4.29 | $4.29 | 121,582 |
| 2024-11-20 | $3.96 | $4.24 | $3.67 | $4.10 | $4.10 | 356,335 |
| 2024-11-19 | $4.27 | $4.32 | $3.94 | $3.98 | $3.98 | 305,812 |
| 2024-11-18 | $4.35 | $4.48 | $4.28 | $4.30 | $4.30 | 187,995 |
| 2024-11-15 | $4.46 | $4.46 | $4.27 | $4.39 | $4.39 | 128,230 |
| 2024-11-14 | $4.50 | $4.55 | $4.40 | $4.43 | $4.43 | 146,434 |
| 2024-11-13 | $4.75 | $4.75 | $4.46 | $4.51 | $4.51 | 154,049 |
| 2024-11-12 | $4.75 | $4.93 | $4.70 | $4.75 | $4.75 | 114,130 |
| 2024-11-11 | $4.86 | $4.93 | $4.69 | $4.80 | $4.80 | 78,599 |
| 2024-11-08 | $4.60 | $4.88 | $4.53 | $4.84 | $4.84 | 98,904 |
| 2024-11-07 | $4.93 | $4.96 | $4.65 | $4.79 | $4.79 | 199,969 |
| 2024-11-06 | $4.86 | $5.00 | $4.85 | $4.93 | $4.93 | 232,872 |
| 2024-11-05 | $4.30 | $4.67 | $4.30 | $4.67 | $4.67 | 128,658 |
| 2024-11-04 | $4.15 | $4.34 | $4.15 | $4.32 | $4.32 | 118,437 |
| 2024-11-01 | $4.13 | $4.22 | $4.09 | $4.21 | $4.21 | 80,244 |
| 2024-10-31 | $4.05 | $4.24 | $4.05 | $4.08 | $4.08 | 859,888 |
| 2024-10-30 | $4.05 | $4.27 | $4.00 | $4.10 | $4.10 | 141,882 |
| 2024-10-29 | $3.98 | $4.07 | $3.89 | $4.06 | $4.06 | 69,674 |
| 2024-10-28 | $4.06 | $4.15 | $3.99 | $4.05 | $4.05 | 99,271 |
| 2024-10-25 | $4.14 | $4.19 | $3.93 | $3.99 | $3.99 | 78,109 |
| 2024-10-24 | $4.17 | $4.21 | $4.02 | $4.11 | $4.11 | 67,708 |
| 2024-10-23 | $4.07 | $4.17 | $3.88 | $4.15 | $4.15 | 83,510 |
| 2024-10-22 | $3.93 | $4.13 | $3.91 | $4.09 | $4.09 | 121,081 |
| 2024-10-21 | $3.92 | $3.99 | $3.82 | $3.94 | $3.94 | 90,120 |
| 2024-10-18 | $4.00 | $4.04 | $3.90 | $3.90 | $3.90 | 78,498 |
| 2024-10-17 | $3.94 | $4.00 | $3.89 | $3.98 | $3.98 | 69,864 |
| 2024-10-16 | $3.87 | $3.98 | $3.82 | $3.96 | $3.96 | 114,634 |
| 2024-10-15 | $3.81 | $3.95 | $3.74 | $3.82 | $3.82 | 99,252 |
| 2024-10-14 | $3.74 | $3.92 | $3.71 | $3.79 | $3.79 | 56,367 |
| 2024-10-11 | $3.85 | $3.95 | $3.72 | $3.73 | $3.73 | 113,371 |
| 2024-10-10 | $3.65 | $3.88 | $3.65 | $3.85 | $3.85 | 203,108 |
| 2024-10-09 | $3.51 | $3.79 | $3.50 | $3.70 | $3.70 | 183,362 |
| 2024-10-08 | $3.58 | $3.71 | $3.47 | $3.50 | $3.50 | 249,028 |
| 2024-10-07 | $3.52 | $3.79 | $3.51 | $3.57 | $3.57 | 447,263 |
| 2024-10-04 | $3.63 | $3.67 | $3.50 | $3.53 | $3.53 | 114,505 |
| 2024-10-03 | $3.55 | $3.70 | $3.51 | $3.51 | $3.51 | 134,054 |
| 2024-10-02 | $3.62 | $3.73 | $3.57 | $3.57 | $3.57 | 61,021 |
| 2024-10-01 | $3.71 | $3.76 | $3.51 | $3.64 | $3.64 | 190,649 |
| 2024-09-30 | $3.78 | $3.81 | $3.62 | $3.74 | $3.74 | 109,505 |
| 2024-09-27 | $3.88 | $3.99 | $3.76 | $3.80 | $3.80 | 97,042 |
| 2024-09-26 | $3.85 | $3.95 | $3.79 | $3.81 | $3.81 | 126,228 |
| 2024-09-25 | $3.79 | $3.91 | $3.74 | $3.77 | $3.77 | 101,344 |
| 2024-09-24 | $4.01 | $4.15 | $3.76 | $3.79 | $3.79 | 164,516 |
| 2024-09-23 | $4.54 | $4.61 | $4.01 | $4.02 | $4.02 | 129,820 |
| 2024-09-20 | $4.39 | $4.55 | $4.31 | $4.49 | $4.49 | 1,852,227 |
| 2024-09-19 | $4.49 | $4.58 | $4.34 | $4.45 | $4.45 | 107,082 |
| 2024-09-18 | $4.38 | $4.50 | $4.31 | $4.31 | $4.31 | 174,089 |
| 2024-09-17 | $4.36 | $4.65 | $4.32 | $4.44 | $4.44 | 201,691 |
| 2024-09-16 | $4.27 | $4.39 | $4.19 | $4.36 | $4.36 | 174,205 |
| 2024-09-13 | $4.18 | $4.26 | $3.88 | $4.25 | $4.25 | 342,386 |
| 2024-09-12 | $4.21 | $4.25 | $3.99 | $4.09 | $4.09 | 135,712 |
| 2024-09-11 | $3.89 | $4.26 | $3.80 | $4.18 | $4.18 | 239,738 |
| 2024-09-10 | $3.93 | $4.00 | $3.77 | $3.91 | $3.91 | 178,430 |
| 2024-09-09 | $3.55 | $4.19 | $3.55 | $3.95 | $3.95 | 315,072 |
| 2024-09-06 | $3.86 | $3.94 | $3.54 | $3.56 | $3.56 | 145,434 |
| 2024-09-05 | $3.80 | $3.94 | $3.73 | $3.88 | $3.88 | 61,399 |
| 2024-09-04 | $3.84 | $3.89 | $3.78 | $3.80 | $3.80 | 74,571 |
| 2024-09-03 | $3.96 | $3.96 | $3.70 | $3.81 | $3.81 | 118,980 |
| 2024-08-30 | $3.99 | $4.06 | $3.94 | $4.02 | $4.02 | 56,772 |
| 2024-08-29 | $4.14 | $4.21 | $3.94 | $4.02 | $4.02 | 79,557 |
| 2024-08-28 | $4.23 | $4.33 | $4.10 | $4.12 | $4.12 | 50,699 |
| 2024-08-27 | $4.36 | $4.38 | $4.13 | $4.23 | $4.23 | 67,345 |
| 2024-08-26 | $4.65 | $4.75 | $4.29 | $4.41 | $4.41 | 139,313 |
| 2024-08-23 | $4.20 | $4.73 | $4.17 | $4.64 | $4.64 | 192,662 |
| 2024-08-22 | $4.12 | $4.20 | $4.07 | $4.16 | $4.16 | 108,875 |
| 2024-08-21 | $4.06 | $4.14 | $4.00 | $4.12 | $4.12 | 42,929 |
| 2024-08-20 | $4.05 | $4.10 | $3.90 | $4.02 | $4.02 | 247,537 |
| 2024-08-19 | $4.11 | $4.12 | $3.90 | $4.06 | $4.06 | 59,970 |
| 2024-08-16 | $3.95 | $4.20 | $3.94 | $4.10 | $4.10 | 136,660 |
| 2024-08-15 | $4.00 | $4.13 | $3.87 | $3.97 | $3.97 | 187,523 |
| 2024-08-14 | $3.88 | $3.97 | $3.71 | $3.91 | $3.91 | 143,388 |
| 2024-08-13 | $3.66 | $4.00 | $3.66 | $3.87 | $3.87 | 128,318 |
| 2024-08-12 | $3.74 | $3.89 | $3.56 | $3.63 | $3.63 | 97,405 |
| 2024-08-09 | $3.87 | $4.04 | $3.72 | $3.77 | $3.77 | 53,385 |
| 2024-08-08 | $3.85 | $3.95 | $3.72 | $3.81 | $3.81 | 186,262 |
| 2024-08-07 | $3.73 | $4.06 | $3.71 | $3.81 | $3.81 | 157,200 |
| 2024-08-06 | $4.09 | $4.13 | $3.58 | $3.68 | $3.68 | 484,345 |
| 2024-08-05 | $4.12 | $4.28 | $3.93 | $4.04 | $4.04 | 204,224 |
| 2024-08-02 | $4.41 | $4.65 | $4.32 | $4.38 | $4.38 | 189,913 |
| 2024-08-01 | $4.90 | $4.90 | $4.43 | $4.62 | $4.62 | 144,455 |
| 2024-07-31 | $4.82 | $5.02 | $4.75 | $4.90 | $4.90 | 77,688 |
| 2024-07-30 | $4.84 | $4.90 | $4.72 | $4.82 | $4.82 | 78,066 |
| 2024-07-29 | $5.05 | $5.08 | $4.78 | $4.79 | $4.79 | 51,948 |
| 2024-07-26 | $5.04 | $5.16 | $4.91 | $5.06 | $5.06 | 106,237 |
| 2024-07-25 | $4.83 | $5.09 | $4.80 | $4.96 | $4.96 | 76,631 |
| 2024-07-24 | $4.87 | $4.98 | $4.79 | $4.79 | $4.79 | 52,290 |
| 2024-07-23 | $4.92 | $4.96 | $4.72 | $4.91 | $4.91 | 69,666 |
| 2024-07-22 | $4.64 | $5.05 | $4.64 | $4.94 | $4.94 | 104,245 |
| 2024-07-19 | $4.82 | $5.00 | $4.68 | $4.72 | $4.72 | 155,657 |
| 2024-07-18 | $4.96 | $5.15 | $4.70 | $4.77 | $4.77 | 63,651 |
| 2024-07-17 | $4.99 | $5.25 | $4.95 | $4.99 | $4.99 | 190,301 |
| 2024-07-16 | $5.03 | $5.19 | $4.97 | $5.16 | $5.16 | 154,630 |
| 2024-07-15 | $4.84 | $5.01 | $4.84 | $5.00 | $5.00 | 118,533 |
| 2024-07-12 | $4.75 | $4.92 | $4.62 | $4.78 | $4.78 | 117,810 |
| 2024-07-11 | $4.55 | $4.79 | $4.40 | $4.74 | $4.74 | 186,013 |
| 2024-07-10 | $4.37 | $4.74 | $4.26 | $4.55 | $4.55 | 79,162 |
| 2024-07-09 | $4.61 | $4.66 | $4.31 | $4.34 | $4.34 | 124,448 |
| 2024-07-08 | $4.76 | $4.94 | $4.62 | $4.62 | $4.62 | 152,937 |
| 2024-07-05 | $4.73 | $4.83 | $4.66 | $4.76 | $4.76 | 79,182 |
| 2024-07-03 | $4.84 | $4.84 | $4.67 | $4.76 | $4.76 | 19,077 |
| 2024-07-02 | $4.86 | $4.90 | $4.60 | $4.80 | $4.80 | 112,836 |
| 2024-07-01 | $5.22 | $5.36 | $4.85 | $4.92 | $4.92 | 108,436 |
| 2024-06-28 | $4.88 | $5.32 | $4.83 | $5.21 | $5.21 | 2,177,996 |
| 2024-06-27 | $5.02 | $5.29 | $4.87 | $4.91 | $4.91 | 171,639 |
| 2024-06-26 | $4.84 | $5.01 | $4.70 | $4.98 | $4.98 | 175,459 |
| 2024-06-25 | $4.99 | $5.01 | $4.85 | $4.93 | $4.93 | 92,487 |
| 2024-06-24 | $5.22 | $5.45 | $4.92 | $5.00 | $5.00 | 101,667 |
| 2024-06-21 | $4.96 | $5.31 | $4.90 | $5.30 | $5.30 | 695,357 |
| 2024-06-20 | $4.95 | $5.37 | $4.86 | $4.96 | $4.96 | 95,105 |
| 2024-06-18 | $4.94 | $5.15 | $4.87 | $4.99 | $4.99 | 111,235 |
| 2024-06-17 | $4.67 | $5.07 | $4.59 | $5.01 | $5.01 | 119,041 |
| 2024-06-14 | $4.90 | $5.11 | $4.63 | $4.70 | $4.70 | 115,065 |
| 2024-06-13 | $5.23 | $5.23 | $4.69 | $4.99 | $4.99 | 271,040 |
| 2024-06-12 | $5.04 | $5.43 | $5.00 | $5.18 | $5.18 | 211,766 |
| 2024-06-11 | $4.82 | $5.05 | $4.76 | $5.03 | $5.03 | 140,773 |
| 2024-06-10 | $4.68 | $4.94 | $4.65 | $4.84 | $4.84 | 88,681 |
| 2024-06-07 | $4.60 | $4.82 | $4.57 | $4.66 | $4.66 | 57,222 |
| 2024-06-06 | $4.85 | $4.95 | $4.57 | $4.60 | $4.60 | 171,742 |
| 2024-06-05 | $4.72 | $4.83 | $4.55 | $4.78 | $4.78 | 181,816 |
| 2024-06-04 | $4.94 | $5.10 | $4.67 | $4.71 | $4.71 | 173,273 |
| 2024-06-03 | $4.85 | $5.00 | $4.66 | $4.99 | $4.99 | 120,511 |
| 2024-05-31 | $4.97 | $4.98 | $4.60 | $4.77 | $4.77 | 514,953 |
| 2024-05-30 | $5.15 | $5.15 | $4.79 | $4.95 | $4.95 | 128,331 |
| 2024-05-29 | $4.98 | $5.25 | $4.95 | $5.07 | $5.07 | 189,405 |
| 2024-05-28 | $4.50 | $5.05 | $4.50 | $5.04 | $5.04 | 258,649 |
| 2024-05-24 | $4.56 | $4.64 | $4.48 | $4.52 | $4.52 | 55,136 |
| 2024-05-23 | $4.77 | $4.77 | $4.43 | $4.54 | $4.54 | 84,600 |
| 2024-05-22 | $4.43 | $5.09 | $4.37 | $4.77 | $4.77 | 151,458 |
| 2024-05-21 | $4.61 | $4.61 | $4.33 | $4.41 | $4.41 | 141,646 |
| 2024-05-20 | $4.43 | $4.61 | $4.37 | $4.53 | $4.53 | 89,465 |
| 2024-05-17 | $4.69 | $4.80 | $4.41 | $4.43 | $4.43 | 94,334 |
| 2024-05-16 | $4.45 | $4.72 | $4.40 | $4.55 | $4.55 | 162,570 |
| 2024-05-15 | $4.66 | $4.66 | $4.35 | $4.44 | $4.44 | 151,064 |
| 2024-05-14 | $4.69 | $4.70 | $4.44 | $4.69 | $4.69 | 88,698 |
| 2024-05-13 | $4.69 | $4.75 | $4.52 | $4.62 | $4.62 | 22,467 |
| 2024-05-10 | $4.73 | $4.81 | $4.49 | $4.61 | $4.61 | 60,223 |
| 2024-05-09 | $4.61 | $4.83 | $4.61 | $4.72 | $4.72 | 64,580 |
| 2024-05-08 | $4.61 | $4.71 | $4.56 | $4.58 | $4.58 | 23,486 |
| 2024-05-07 | $4.64 | $4.98 | $4.60 | $4.65 | $4.65 | 73,378 |
| 2024-05-06 | $4.51 | $4.61 | $4.40 | $4.56 | $4.56 | 78,750 |
| 2024-05-03 | $4.85 | $4.85 | $4.47 | $4.50 | $4.50 | 52,406 |
| 2024-05-02 | $4.85 | $4.90 | $4.77 | $4.81 | $4.81 | 30,418 |
| 2024-05-01 | $4.65 | $4.86 | $4.50 | $4.78 | $4.78 | 57,686 |
| 2024-04-30 | $4.87 | $4.87 | $4.60 | $4.60 | $4.60 | 70,235 |
| 2024-04-29 | $4.76 | $5.12 | $4.68 | $4.97 | $4.97 | 85,741 |
| 2024-04-26 | $4.94 | $5.12 | $4.71 | $4.75 | $4.75 | 61,335 |
| 2024-04-25 | $4.93 | $5.01 | $4.88 | $4.99 | $4.99 | 75,946 |
| 2024-04-24 | $5.02 | $5.08 | $4.87 | $4.99 | $4.99 | 91,412 |
| 2024-04-23 | $4.85 | $5.14 | $4.79 | $4.97 | $4.97 | 408,839 |
| 2024-04-22 | $4.72 | $5.16 | $4.72 | $4.87 | $4.87 | 144,457 |
| 2024-04-19 | $4.61 | $4.76 | $4.45 | $4.64 | $4.64 | 108,404 |
| 2024-04-18 | $4.55 | $4.72 | $4.45 | $4.63 | $4.63 | 109,924 |
| 2024-04-17 | $4.46 | $4.75 | $4.40 | $4.57 | $4.57 | 74,993 |
| 2024-04-16 | $4.45 | $4.75 | $4.22 | $4.40 | $4.40 | 82,370 |
| 2024-04-15 | $4.68 | $4.77 | $4.45 | $4.51 | $4.51 | 80,323 |
| 2024-04-12 | $4.90 | $4.90 | $4.65 | $4.70 | $4.70 | 55,796 |
| 2024-04-11 | $4.62 | $5.38 | $4.62 | $4.93 | $4.93 | 224,112 |
| 2024-04-10 | $4.45 | $5.00 | $4.29 | $4.63 | $4.63 | 118,706 |
| 2024-04-09 | $4.90 | $5.10 | $4.65 | $4.85 | $4.85 | 69,829 |
| 2024-04-08 | $4.91 | $5.15 | $4.73 | $4.88 | $4.88 | 105,237 |
| 2024-04-05 | $5.16 | $5.20 | $4.58 | $4.93 | $4.93 | 142,787 |
| 2024-04-04 | $4.99 | $5.41 | $4.99 | $5.13 | $5.13 | 68,737 |
| 2024-04-03 | $5.00 | $5.05 | $4.81 | $4.92 | $4.92 | 193,035 |
| 2024-04-02 | $5.43 | $5.43 | $4.85 | $4.98 | $4.98 | 310,595 |
| 2024-04-01 | $5.75 | $5.83 | $5.57 | $5.66 | $5.66 | 54,925 |
| 2024-03-28 | $5.54 | $5.69 | $5.51 | $5.66 | $5.66 | 50,715 |
| 2024-03-27 | $5.18 | $5.39 | $5.06 | $5.31 | $5.31 | 69,278 |
| 2024-03-26 | $5.28 | $5.28 | $5.06 | $5.07 | $5.07 | 43,047 |
| 2024-03-25 | $5.48 | $5.50 | $5.03 | $5.26 | $5.26 | 103,357 |
| 2024-03-22 | $5.98 | $5.98 | $5.41 | $5.47 | $5.47 | 194,859 |
| 2024-03-21 | $6.14 | $6.32 | $5.85 | $5.98 | $5.98 | 128,085 |
| 2024-03-20 | $6.36 | $6.36 | $6.10 | $6.14 | $6.14 | 70,632 |
| 2024-03-19 | $6.45 | $6.57 | $6.16 | $6.35 | $6.35 | 343,596 |
| 2024-03-18 | $6.21 | $6.99 | $6.01 | $6.57 | $6.57 | 401,363 |
| 2024-03-15 | $6.13 | $6.89 | $5.96 | $6.32 | $6.32 | 565,045 |
| 2024-03-14 | $6.00 | $6.43 | $5.92 | $6.36 | $6.36 | 353,782 |
| 2024-03-13 | $5.80 | $6.31 | $5.80 | $6.09 | $6.09 | 922,584 |
| 2024-03-12 | $6.74 | $6.80 | $5.79 | $6.00 | $6.00 | 215,009 |
| 2024-03-11 | $6.46 | $6.94 | $6.27 | $6.61 | $6.61 | 86,564 |
| 2024-03-08 | $6.50 | $6.61 | $6.05 | $6.33 | $6.33 | 130,026 |
| 2024-03-07 | $6.35 | $6.60 | $6.12 | $6.45 | $6.45 | 81,484 |
| 2024-03-06 | $6.33 | $6.52 | $5.94 | $6.30 | $6.30 | 102,615 |
| 2024-03-05 | $5.96 | $6.57 | $5.96 | $6.26 | $6.26 | 100,217 |
| 2024-03-04 | $5.80 | $6.60 | $5.63 | $6.49 | $6.49 | 131,287 |
| 2024-03-01 | $5.86 | $6.04 | $5.72 | $5.87 | $5.87 | 80,670 |
| 2024-02-29 | $6.00 | $6.10 | $5.83 | $5.86 | $5.86 | 49,767 |
| 2024-02-28 | $5.94 | $6.14 | $5.77 | $5.93 | $5.93 | 50,241 |
| 2024-02-27 | $6.16 | $6.33 | $5.98 | $6.08 | $6.08 | 60,640 |
| 2024-02-26 | $5.96 | $6.27 | $5.91 | $6.10 | $6.10 | 65,551 |
| 2024-02-23 | $5.82 | $6.41 | $5.24 | $5.91 | $5.91 | 177,398 |
| 2024-02-22 | $5.71 | $7.25 | $5.71 | $7.05 | $7.05 | 371,205 |
| 2024-02-21 | $5.65 | $5.97 | $5.65 | $5.82 | $5.82 | 55,286 |
| 2024-02-20 | $5.50 | $5.97 | $5.09 | $5.74 | $5.74 | 66,850 |
| 2024-02-16 | $5.71 | $5.75 | $5.44 | $5.55 | $5.55 | 26,515 |
| 2024-02-15 | $5.83 | $5.83 | $5.56 | $5.65 | $5.65 | 41,017 |
| 2024-02-14 | $5.06 | $5.78 | $4.77 | $5.71 | $5.71 | 166,130 |
| 2024-02-13 | $5.27 | $5.45 | $4.88 | $5.10 | $5.10 | 79,598 |
| 2024-02-12 | $5.48 | $5.67 | $5.41 | $5.50 | $5.50 | 67,824 |
| 2024-02-09 | $5.53 | $5.85 | $5.53 | $5.62 | $5.62 | 51,109 |
| 2024-02-08 | $5.48 | $5.77 | $5.35 | $5.70 | $5.70 | 47,523 |
| 2024-02-07 | $5.30 | $5.51 | $5.21 | $5.43 | $5.43 | 37,316 |
| 2024-02-06 | $5.23 | $5.49 | $5.20 | $5.36 | $5.36 | 57,351 |
| 2024-02-05 | $5.90 | $5.90 | $5.21 | $5.26 | $5.26 | 105,151 |
| 2024-02-02 | $6.07 | $6.53 | $5.40 | $5.80 | $5.80 | 126,241 |
| 2024-02-01 | $6.55 | $6.55 | $6.07 | $6.17 | $6.17 | 43,958 |
| 2024-01-31 | $6.43 | $6.61 | $6.21 | $6.21 | $6.21 | 37,303 |
| 2024-01-30 | $6.97 | $7.03 | $6.50 | $6.61 | $6.61 | 29,644 |
| 2024-01-29 | $6.65 | $7.10 | $6.65 | $7.01 | $7.01 | 67,764 |
| 2024-01-26 | $7.07 | $7.25 | $6.42 | $6.65 | $6.65 | 109,586 |
| 2024-01-25 | $6.59 | $7.38 | $6.47 | $6.67 | $6.67 | 268,720 |
| 2024-01-24 | $5.62 | $5.75 | $5.43 | $5.65 | $5.65 | 58,476 |
| 2024-01-23 | $6.05 | $6.23 | $5.48 | $5.64 | $5.64 | 90,468 |
| 2024-01-22 | $6.21 | $6.44 | $5.75 | $6.00 | $6.00 | 85,659 |
| 2024-01-19 | $6.26 | $6.32 | $6.11 | $6.28 | $6.28 | 52,129 |
| 2024-01-18 | $6.30 | $6.78 | $6.01 | $6.17 | $6.17 | 157,765 |
| 2024-01-17 | $6.16 | $6.52 | $6.02 | $6.16 | $6.16 | 35,326 |
| 2024-01-16 | $6.43 | $6.85 | $6.25 | $6.30 | $6.30 | 45,474 |
| 2024-01-12 | $7.05 | $7.05 | $6.31 | $6.52 | $6.52 | 95,661 |
| 2024-01-11 | $6.69 | $7.00 | $6.54 | $6.93 | $6.93 | 106,952 |
| 2024-01-10 | $6.61 | $6.80 | $6.51 | $6.61 | $6.61 | 62,198 |
| 2024-01-09 | $7.13 | $7.25 | $6.62 | $6.74 | $6.74 | 74,858 |
| 2024-01-08 | $7.61 | $7.61 | $7.15 | $7.35 | $7.35 | 47,103 |
| 2024-01-05 | $7.17 | $7.92 | $7.16 | $7.55 | $7.55 | 76,129 |
| 2024-01-04 | $7.83 | $7.83 | $7.12 | $7.24 | $7.24 | 52,199 |
| 2024-01-03 | $8.25 | $8.25 | $7.38 | $7.61 | $7.61 | 56,519 |
| 2024-01-02 | $8.98 | $9.12 | $7.56 | $8.14 | $8.14 | 69,829 |
| 2023-12-29 | $8.90 | $9.05 | $8.71 | $8.76 | $8.76 | 41,799 |
| 2023-12-28 | $8.70 | $9.13 | $8.70 | $9.07 | $9.07 | 62,571 |
| 2023-12-27 | $9.05 | $9.05 | $8.63 | $8.70 | $8.70 | 38,022 |
| 2023-12-26 | $8.70 | $9.02 | $8.65 | $8.93 | $8.93 | 50,042 |
| 2023-12-22 | $8.63 | $8.74 | $8.51 | $8.65 | $8.65 | 60,560 |
| 2023-12-21 | $8.76 | $8.90 | $8.30 | $8.39 | $8.39 | 38,885 |
| 2023-12-20 | $8.70 | $9.22 | $8.35 | $8.60 | $8.60 | 133,049 |
| 2023-12-19 | $8.63 | $8.81 | $8.46 | $8.72 | $8.72 | 57,883 |
| 2023-12-18 | $8.46 | $8.65 | $8.34 | $8.61 | $8.61 | 64,648 |
| 2023-12-15 | $8.45 | $9.05 | $7.88 | $8.42 | $8.42 | 353,619 |
| 2023-12-14 | $7.95 | $8.33 | $7.72 | $8.33 | $8.33 | 69,032 |
| 2023-12-13 | $7.73 | $7.89 | $7.48 | $7.88 | $7.88 | 40,711 |
| 2023-12-12 | $7.98 | $7.98 | $7.29 | $7.70 | $7.70 | 29,283 |
| 2023-12-11 | $8.31 | $8.41 | $7.54 | $7.89 | $7.89 | 41,254 |
| 2023-12-08 | $8.18 | $8.74 | $8.04 | $8.16 | $8.16 | 93,902 |
| 2023-12-07 | $8.28 | $8.75 | $7.84 | $8.14 | $8.14 | 57,472 |
| 2023-12-06 | $7.81 | $8.30 | $7.81 | $8.10 | $8.10 | 47,255 |
| 2023-12-05 | $7.45 | $8.77 | $7.45 | $8.24 | $8.24 | 30,546 |
| 2023-12-04 | $7.66 | $7.66 | $6.58 | $7.53 | $7.53 | 76,463 |
| 2023-12-01 | $7.50 | $8.00 | $7.37 | $7.66 | $7.66 | 29,282 |
| 2023-11-30 | $8.09 | $8.09 | $7.53 | $7.57 | $7.57 | 61,510 |
| 2023-11-29 | $8.11 | $8.30 | $7.97 | $8.03 | $8.03 | 44,908 |
| 2023-11-28 | $8.20 | $8.45 | $7.95 | $8.09 | $8.09 | 17,440 |
| 2023-11-27 | $8.40 | $8.65 | $8.15 | $8.31 | $8.31 | 60,857 |
| 2023-11-24 | $7.48 | $8.39 | $7.20 | $8.37 | $8.37 | 32,605 |
| 2023-11-22 | $7.96 | $7.96 | $7.30 | $7.48 | $7.48 | 35,007 |
| 2023-11-21 | $7.78 | $7.98 | $7.60 | $7.73 | $7.73 | 32,310 |
| 2023-11-20 | $8.00 | $8.00 | $7.65 | $7.74 | $7.74 | 29,895 |
| 2023-11-17 | $8.00 | $8.00 | $7.75 | $7.93 | $7.93 | 63,147 |
| 2023-11-16 | $8.00 | $8.00 | $7.52 | $7.96 | $7.96 | 17,021 |
| 2023-11-15 | $8.40 | $8.40 | $7.70 | $7.92 | $7.92 | 49,991 |
| 2023-11-14 | $8.20 | $8.75 | $8.03 | $8.58 | $8.58 | 88,117 |
| 2023-11-13 | $7.88 | $8.12 | $7.66 | $7.96 | $7.96 | 27,068 |
| 2023-11-10 | $7.33 | $8.35 | $7.20 | $8.04 | $8.04 | 32,808 |
| 2023-11-09 | $8.01 | $8.01 | $7.18 | $7.21 | $7.21 | 19,116 |
| 2023-11-08 | $8.00 | $8.20 | $7.57 | $7.95 | $7.95 | 39,055 |
| 2023-11-07 | $7.29 | $8.19 | $7.08 | $7.85 | $7.85 | 37,899 |
| 2023-11-06 | $7.01 | $7.30 | $6.82 | $7.22 | $7.22 | 14,291 |
| 2023-11-03 | $6.74 | $7.07 | $6.48 | $7.07 | $7.07 | 47,641 |
| 2023-11-02 | $6.65 | $6.83 | $6.29 | $6.57 | $6.57 | 42,988 |
| 2023-11-01 | $6.40 | $6.86 | $6.15 | $6.56 | $6.56 | 22,028 |
| 2023-10-31 | $6.08 | $6.35 | $6.04 | $6.27 | $6.27 | 18,123 |
| 2023-10-30 | $6.21 | $6.40 | $5.91 | $6.19 | $6.19 | 28,406 |
| 2023-10-27 | $6.12 | $6.68 | $6.11 | $6.21 | $6.21 | 32,923 |
| 2023-10-26 | $5.76 | $6.75 | $5.76 | $6.75 | $6.75 | 52,296 |
| 2023-10-25 | $6.19 | $6.53 | $5.66 | $6.23 | $6.23 | 62,966 |
| 2023-10-24 | $6.31 | $6.45 | $5.85 | $6.23 | $6.23 | 55,045 |
| 2023-10-23 | $6.32 | $6.67 | $6.15 | $6.31 | $6.31 | 12,441 |
| 2023-10-20 | $7.00 | $7.00 | $6.13 | $6.60 | $6.60 | 34,091 |
| 2023-10-19 | $6.86 | $6.98 | $6.30 | $6.80 | $6.80 | 36,205 |
| 2023-10-18 | $7.00 | $7.00 | $6.65 | $6.74 | $6.74 | 10,767 |
| 2023-10-17 | $6.86 | $7.08 | $6.66 | $6.89 | $6.89 | 59,182 |
| 2023-10-16 | $7.10 | $7.36 | $6.78 | $6.79 | $6.79 | 49,127 |
| 2023-10-13 | $6.81 | $7.25 | $6.68 | $7.24 | $7.24 | 42,818 |
| 2023-10-12 | $6.58 | $6.82 | $6.58 | $6.82 | $6.82 | 14,113 |
| 2023-10-11 | $6.62 | $6.94 | $6.51 | $6.82 | $6.82 | 16,301 |
| 2023-10-10 | $6.11 | $6.78 | $6.11 | $6.77 | $6.77 | 23,496 |
| 2023-10-09 | $6.54 | $6.80 | $6.45 | $6.64 | $6.64 | 9,244 |
| 2023-10-06 | $6.66 | $6.99 | $6.36 | $6.71 | $6.71 | 17,420 |
| 2023-10-05 | $6.48 | $6.99 | $6.27 | $6.70 | $6.70 | 34,866 |
| 2023-10-04 | $6.60 | $6.78 | $5.90 | $6.12 | $6.12 | 62,134 |
| 2023-10-03 | $6.65 | $6.78 | $6.46 | $6.70 | $6.70 | 18,442 |
| 2023-10-02 | $6.80 | $6.90 | $6.59 | $6.69 | $6.69 | 10,563 |
| 2023-09-29 | $6.97 | $7.07 | $6.67 | $6.96 | $6.96 | 24,799 |
| 2023-09-28 | $6.53 | $7.24 | $6.53 | $6.92 | $6.92 | 15,320 |
| 2023-09-27 | $6.52 | $6.84 | $6.17 | $6.78 | $6.78 | 38,776 |
| 2023-09-26 | $6.63 | $6.63 | $6.40 | $6.41 | $6.41 | 16,579 |
| 2023-09-25 | $6.71 | $7.04 | $6.71 | $6.85 | $6.85 | 18,670 |
| 2023-09-22 | $6.47 | $6.62 | $6.32 | $6.47 | $6.47 | 23,494 |
| 2023-09-21 | $6.18 | $6.59 | $6.16 | $6.50 | $6.50 | 27,531 |
| 2023-09-20 | $6.61 | $6.83 | $5.91 | $6.18 | $6.18 | 38,800 |
| 2023-09-19 | $6.20 | $6.76 | $6.15 | $6.68 | $6.68 | 40,040 |
| 2023-09-18 | $6.74 | $6.80 | $6.01 | $6.07 | $6.07 | 58,592 |
| 2023-09-15 | $7.09 | $7.09 | $6.43 | $6.78 | $6.78 | 172,011 |
| 2023-09-14 | $6.92 | $7.30 | $6.56 | $7.08 | $7.08 | 37,062 |
| 2023-09-13 | $7.31 | $7.35 | $6.56 | $6.92 | $6.92 | 64,983 |
| 2023-09-12 | $7.67 | $7.70 | $7.25 | $7.44 | $7.44 | 33,686 |
| 2023-09-11 | $7.60 | $7.94 | $7.36 | $7.70 | $7.70 | 40,606 |
| 2023-09-08 | $7.45 | $7.56 | $7.28 | $7.50 | $7.50 | 25,259 |
| 2023-09-07 | $7.27 | $7.54 | $7.25 | $7.39 | $7.39 | 72,293 |
| 2023-09-06 | $7.30 | $7.71 | $7.16 | $7.31 | $7.31 | 22,513 |
| 2023-09-05 | $7.46 | $7.73 | $7.22 | $7.35 | $7.35 | 71,343 |
| 2023-09-01 | $7.32 | $7.45 | $7.05 | $7.25 | $7.25 | 22,434 |
| 2023-08-31 | $7.13 | $7.46 | $6.95 | $7.31 | $7.31 | 87,772 |
| 2023-08-30 | $7.47 | $7.47 | $7.06 | $7.11 | $7.11 | 17,700 |
| 2023-08-29 | $7.42 | $7.84 | $7.22 | $7.47 | $7.47 | 81,765 |
| 2023-08-28 | $7.38 | $7.62 | $7.23 | $7.61 | $7.61 | 25,788 |
| 2023-08-25 | $7.38 | $7.65 | $7.21 | $7.35 | $7.35 | 38,831 |
| 2023-08-24 | $7.11 | $7.46 | $7.00 | $7.23 | $7.23 | 33,631 |
| 2023-08-23 | $7.05 | $7.19 | $6.90 | $7.14 | $7.14 | 34,365 |
| 2023-08-22 | $7.11 | $7.36 | $6.89 | $7.07 | $7.07 | 26,854 |
| 2023-08-21 | $7.39 | $7.39 | $6.98 | $7.00 | $7.00 | 17,531 |
| 2023-08-18 | $7.79 | $7.79 | $7.18 | $7.39 | $7.39 | 25,654 |
| 2023-08-17 | $7.75 | $7.98 | $7.71 | $7.88 | $7.88 | 11,554 |
| 2023-08-16 | $8.00 | $8.00 | $7.51 | $7.77 | $7.77 | 37,219 |
| 2023-08-15 | $8.37 | $8.44 | $8.00 | $8.44 | $8.44 | 17,432 |
| 2023-08-14 | $7.80 | $8.45 | $7.80 | $8.17 | $8.17 | 49,656 |
| 2023-08-11 | $6.68 | $8.18 | $6.30 | $7.98 | $7.98 | 149,909 |
| 2023-08-10 | $7.03 | $7.08 | $6.48 | $6.59 | $6.59 | 19,688 |
| 2023-08-09 | $7.12 | $7.29 | $6.82 | $6.88 | $6.88 | 31,537 |
| 2023-08-08 | $7.41 | $7.41 | $6.96 | $7.19 | $7.19 | 23,431 |
| 2023-08-07 | $7.48 | $7.57 | $7.27 | $7.34 | $7.34 | 21,272 |
| 2023-08-04 | $7.79 | $7.81 | $7.31 | $7.33 | $7.33 | 15,861 |
| 2023-08-03 | $7.92 | $7.97 | $7.62 | $7.77 | $7.77 | 20,453 |
| 2023-08-02 | $7.61 | $7.98 | $7.61 | $7.80 | $7.80 | 30,722 |
| 2023-08-01 | $7.75 | $7.91 | $7.34 | $7.70 | $7.70 | 39,669 |
| 2023-07-31 | $6.98 | $7.90 | $6.98 | $7.82 | $7.82 | 49,189 |
| 2023-07-28 | $7.00 | $7.20 | $6.79 | $7.06 | $7.06 | 28,761 |
| 2023-07-27 | $7.97 | $8.00 | $6.68 | $6.87 | $6.87 | 140,594 |
| 2023-07-26 | $7.90 | $7.99 | $7.73 | $7.86 | $7.86 | 37,258 |
| 2023-07-25 | $7.79 | $8.07 | $7.79 | $8.00 | $8.00 | 33,594 |
| 2023-07-24 | $7.80 | $7.95 | $7.65 | $7.80 | $7.80 | 37,580 |
| 2023-07-21 | $7.79 | $8.02 | $7.59 | $7.81 | $7.81 | 45,686 |
| 2023-07-20 | $7.87 | $8.05 | $7.59 | $7.69 | $7.69 | 56,601 |
| 2023-07-19 | $8.25 | $8.44 | $7.80 | $7.86 | $7.86 | 57,970 |
| 2023-07-18 | $8.06 | $8.56 | $7.89 | $8.24 | $8.24 | 53,536 |
| 2023-07-17 | $8.35 | $8.59 | $7.89 | $8.27 | $8.27 | 92,890 |
| 2023-07-14 | $7.84 | $8.56 | $7.23 | $8.43 | $8.43 | 129,869 |
| 2023-07-13 | $7.52 | $8.47 | $7.48 | $8.05 | $8.05 | 128,084 |
| 2023-07-12 | $8.12 | $8.14 | $7.32 | $7.65 | $7.65 | 80,422 |
| 2023-07-11 | $8.04 | $8.45 | $7.96 | $8.43 | $8.43 | 70,237 |
| 2023-07-10 | $7.69 | $8.33 | $7.69 | $7.99 | $7.99 | 48,825 |
| 2023-07-07 | $7.46 | $8.11 | $7.46 | $7.79 | $7.79 | 110,721 |
| 2023-07-06 | $7.59 | $7.64 | $7.30 | $7.52 | $7.52 | 46,485 |
| 2023-07-05 | $8.24 | $8.24 | $7.28 | $7.81 | $7.81 | 147,466 |
| 2023-07-03 | $7.74 | $8.12 | $7.62 | $8.12 | $8.12 | 28,957 |
| 2023-06-30 | $7.59 | $7.74 | $7.25 | $7.66 | $7.66 | 115,916 |
| 2023-06-29 | $7.51 | $8.29 | $7.29 | $7.46 | $7.46 | 239,161 |
| 2023-06-28 | $7.48 | $7.99 | $6.92 | $7.90 | $7.90 | 164,276 |
| 2023-06-27 | $6.44 | $7.85 | $6.44 | $7.46 | $7.46 | 223,543 |
| 2023-06-26 | $6.00 | $6.56 | $5.62 | $6.56 | $6.56 | 99,348 |
| 2023-06-23 | $7.11 | $7.28 | $5.43 | $6.00 | $6.00 | 2,414,182 |
| 2023-06-22 | $6.92 | $7.39 | $6.68 | $7.19 | $7.19 | 148,564 |
| 2023-06-21 | $7.82 | $8.00 | $6.68 | $7.02 | $7.02 | 120,747 |
| 2023-06-20 | $7.21 | $8.55 | $6.50 | $7.87 | $7.87 | 136,663 |
| 2023-06-16 | $7.25 | $7.95 | $6.98 | $7.33 | $7.33 | 191,584 |
| 2023-06-15 | $6.87 | $7.47 | $6.69 | $7.21 | $7.21 | 85,801 |
| 2023-06-14 | $6.24 | $7.26 | $6.24 | $6.69 | $6.69 | 121,443 |
| 2023-06-13 | $5.53 | $6.53 | $5.46 | $6.44 | $6.44 | 126,926 |
| 2023-06-12 | $5.42 | $5.81 | $5.42 | $5.58 | $5.58 | 73,158 |
| 2023-06-09 | $5.74 | $5.82 | $5.43 | $5.50 | $5.50 | 92,423 |
| 2023-06-08 | $5.69 | $5.70 | $5.33 | $5.46 | $5.46 | 75,829 |
| 2023-06-07 | $5.94 | $6.08 | $5.50 | $5.65 | $5.65 | 80,053 |
| 2023-06-06 | $5.19 | $6.00 | $5.05 | $5.78 | $5.78 | 120,081 |
| 2023-06-05 | $5.90 | $6.84 | $5.26 | $5.37 | $5.37 | 100,232 |
| 2023-06-02 | $4.66 | $5.99 | $4.54 | $5.82 | $5.82 | 120,120 |
| 2023-06-01 | $4.37 | $4.65 | $4.25 | $4.53 | $4.53 | 164,654 |
| 2023-05-31 | $4.35 | $4.39 | $4.16 | $4.35 | $4.35 | 282,340 |
| 2023-05-30 | $4.34 | $4.49 | $4.27 | $4.37 | $4.37 | 19,990 |
| 2023-05-26 | $4.07 | $4.51 | $4.07 | $4.32 | $4.32 | 119,809 |
| 2023-05-25 | $4.47 | $4.56 | $4.08 | $4.13 | $4.13 | 87,042 |
| 2023-05-24 | $4.43 | $4.71 | $4.30 | $4.46 | $4.46 | 125,264 |
| 2023-05-23 | $4.91 | $5.42 | $4.12 | $4.43 | $4.43 | 170,110 |
| 2023-05-22 | $4.86 | $5.40 | $4.86 | $5.04 | $5.04 | 84,825 |
| 2023-05-19 | $5.12 | $5.36 | $4.60 | $4.78 | $4.78 | 115,722 |
| 2023-05-18 | $5.39 | $5.59 | $5.05 | $5.06 | $5.06 | 74,210 |
| 2023-05-17 | $5.54 | $5.70 | $5.20 | $5.42 | $5.42 | 85,238 |
| 2023-05-16 | $6.01 | $6.01 | $5.15 | $5.22 | $5.22 | 71,228 |
| 2023-05-15 | $6.20 | $6.22 | $5.18 | $5.41 | $5.41 | 68,342 |
| 2023-05-12 | $4.81 | $6.36 | $4.81 | $6.27 | $6.27 | 314,147 |
| 2023-05-11 | $4.98 | $4.98 | $4.86 | $4.90 | $4.90 | 36,745 |
| 2023-05-10 | $5.01 | $5.07 | $4.90 | $4.92 | $4.92 | 70,969 |
| 2023-05-09 | $4.59 | $5.17 | $4.46 | $4.97 | $4.97 | 126,842 |
| 2023-05-08 | $5.48 | $5.48 | $4.58 | $4.65 | $4.65 | 115,949 |
| 2023-05-05 | $5.85 | $5.93 | $3.88 | $5.19 | $5.19 | 614,256 |
| 2023-05-04 | $5.35 | $6.63 | $5.21 | $6.33 | $6.33 | 38,399 |
| 2023-05-03 | $5.97 | $6.34 | $5.36 | $5.52 | $5.52 | 52,122 |
| 2023-05-02 | $6.18 | $6.27 | $5.74 | $5.87 | $5.87 | 111,387 |
| 2023-05-01 | $6.18 | $6.48 | $5.92 | $5.95 | $5.95 | 25,961 |
| 2023-04-28 | $6.63 | $6.71 | $5.83 | $6.17 | $6.17 | 74,723 |
| 2023-04-27 | $6.27 | $6.81 | $6.17 | $6.22 | $6.22 | 47,985 |
| 2023-04-26 | $6.32 | $7.41 | $5.95 | $6.33 | $6.33 | 94,407 |
| 2023-04-25 | $7.60 | $7.61 | $6.26 | $6.27 | $6.27 | 121,809 |
| 2023-04-24 | $7.90 | $7.92 | $7.70 | $7.71 | $7.71 | 23,438 |
| 2023-04-21 | $8.71 | $9.39 | $7.76 | $7.94 | $7.94 | 67,368 |
| 2023-04-20 | $8.66 | $9.50 | $8.66 | $8.83 | $8.83 | 19,409 |
| 2023-04-19 | $8.86 | $9.37 | $8.70 | $8.71 | $8.71 | 26,227 |
| 2023-04-18 | $11.21 | $11.22 | $9.00 | $9.09 | $9.09 | 136,879 |
| 2023-04-17 | $11.54 | $11.54 | $11.15 | $11.30 | $11.30 | 72,757 |
| 2023-04-14 | $11.90 | $12.27 | $11.40 | $11.65 | $11.65 | 77,855 |
| 2023-04-13 | $11.85 | $11.97 | $11.54 | $11.78 | $11.78 | 29,071 |
| 2023-04-12 | $12.12 | $12.12 | $11.71 | $11.80 | $11.80 | 62,742 |
| 2023-04-11 | $12.30 | $12.33 | $11.72 | $11.82 | $11.82 | 104,066 |
| 2023-04-10 | $12.01 | $12.25 | $11.91 | $12.12 | $12.12 | 78,628 |
| 2023-04-06 | $12.01 | $12.18 | $11.62 | $12.18 | $12.18 | 12,935 |
| 2023-04-05 | $11.48 | $11.91 | $11.05 | $11.85 | $11.85 | 114,159 |
| 2023-04-04 | $12.60 | $12.60 | $11.67 | $11.80 | $11.80 | 41,255 |
| 2023-04-03 | $12.30 | $12.80 | $12.30 | $12.70 | $12.70 | 47,904 |
| 2023-03-31 | $12.71 | $12.71 | $12.29 | $12.54 | $12.54 | 35,864 |
| 2023-03-30 | $12.66 | $12.80 | $12.40 | $12.65 | $12.65 | 48,643 |
| 2023-03-29 | $12.75 | $12.77 | $12.45 | $12.55 | $12.55 | 53,768 |
| 2023-03-28 | $12.55 | $12.88 | $12.50 | $12.59 | $12.59 | 114,031 |
| 2023-03-27 | $12.98 | $13.87 | $12.12 | $12.80 | $12.80 | 36,683 |
| 2023-03-24 | $12.70 | $13.00 | $12.55 | $12.70 | $12.70 | 93,316 |
| 2023-03-23 | $12.50 | $12.87 | $12.27 | $12.56 | $12.56 | 81,892 |
| 2023-03-22 | $13.19 | $13.22 | $12.54 | $12.57 | $12.57 | 66,101 |
| 2023-03-21 | $12.69 | $13.20 | $11.98 | $13.00 | $13.00 | 121,075 |
| 2023-03-20 | $12.80 | $14.56 | $12.31 | $13.05 | $13.05 | 259,262 |
| 2023-03-17 | $11.83 | $12.83 | $11.83 | $12.65 | $12.65 | 1,242,223 |
| 2023-03-16 | $12.22 | $12.45 | $11.59 | $11.60 | $11.60 | 83,861 |
| 2023-03-15 | $12.43 | $12.50 | $11.90 | $12.04 | $12.04 | 65,041 |
| 2023-03-14 | $11.85 | $12.40 | $11.85 | $12.22 | $12.22 | 93,922 |
| 2023-03-13 | $11.97 | $12.50 | $11.36 | $12.05 | $12.05 | 63,519 |
| 2023-03-10 | $11.75 | $12.35 | $11.68 | $12.21 | $12.21 | 64,957 |
| 2023-03-09 | $11.73 | $12.50 | $11.25 | $11.62 | $11.62 | 153,250 |
| 2023-03-08 | $12.18 | $12.65 | $11.10 | $12.09 | $12.09 | 167,898 |
| 2023-03-07 | $11.82 | $13.00 | $10.91 | $12.65 | $12.65 | 419,048 |
| 2023-03-06 | $10.03 | $12.00 | $10.00 | $11.61 | $11.61 | 233,908 |
| 2023-03-03 | $9.50 | $10.03 | $9.36 | $10.00 | $10.00 | 21,145 |
| 2023-03-02 | $9.37 | $10.00 | $9.10 | $9.66 | $9.66 | 72,083 |
| 2023-03-01 | $9.29 | $11.00 | $9.18 | $9.49 | $9.49 | 137,325 |
| 2023-02-28 | $9.00 | $9.32 | $8.69 | $9.30 | $9.30 | 29,251 |
| 2023-02-27 | $8.40 | $9.00 | $8.40 | $9.00 | $9.00 | 17,350 |
| 2023-02-24 | $8.75 | $9.33 | $8.05 | $8.40 | $8.40 | 59,113 |
| 2023-02-23 | $7.85 | $8.81 | $7.85 | $8.70 | $8.70 | 22,715 |
| 2023-02-22 | $8.03 | $8.18 | $7.91 | $8.17 | $8.17 | 8,775 |
| 2023-02-21 | $7.89 | $8.18 | $7.70 | $8.18 | $8.18 | 18,811 |
| 2023-02-17 | $8.38 | $8.75 | $7.70 | $7.85 | $7.85 | 48,241 |
| 2023-02-16 | $7.75 | $8.70 | $7.71 | $8.14 | $8.14 | 84,630 |
| 2023-02-15 | $7.45 | $9.20 | $7.17 | $7.75 | $7.75 | 136,632 |
| 2023-02-14 | $8.15 | $8.35 | $7.40 | $7.67 | $7.67 | 30,243 |
| 2023-02-13 | $7.68 | $7.97 | $7.10 | $7.89 | $7.89 | 57,449 |
| 2023-02-10 | $7.80 | $8.05 | $7.22 | $7.78 | $7.78 | 50,688 |
| 2023-02-09 | $7.99 | $8.10 | $7.46 | $8.03 | $8.03 | 73,040 |
| 2023-02-08 | $8.25 | $8.33 | $7.10 | $8.01 | $8.01 | 152,296 |
| 2023-02-07 | $6.84 | $8.73 | $6.81 | $8.21 | $8.21 | 258,083 |
| 2023-02-06 | $6.64 | $7.03 | $6.64 | $6.95 | $6.95 | 64,696 |
| 2023-02-03 | $6.75 | $7.28 | $6.75 | $6.88 | $6.88 | 89,338 |
| 2023-02-02 | $7.45 | $7.58 | $6.40 | $6.99 | $6.99 | 111,840 |
| 2023-02-01 | $8.25 | $8.25 | $6.75 | $7.29 | $7.29 | 123,595 |
| 2023-01-31 | $8.81 | $8.99 | $7.25 | $7.91 | $7.91 | 167,702 |
| 2023-01-30 | $9.73 | $9.85 | $8.92 | $9.16 | $9.16 | 128,388 |
| 2023-01-27 | $12.35 | $13.40 | $9.31 | $9.55 | $9.55 | 154,260 |
| 2023-01-26 | $15.00 | $17.72 | $12.21 | $12.98 | $12.98 | 241,190 |
| 2023-01-25 | $9.62 | $27.50 | $9.06 | $15.40 | $15.40 | 1,575,762 |
| 2023-01-24 | $10.29 | $10.29 | $9.02 | $9.31 | $9.31 | 119,660 |
| 2023-01-23 | $9.08 | $10.93 | $8.81 | $9.51 | $9.51 | 174,422 |
| 2023-01-20 | $9.05 | $10.22 | $9.00 | $9.32 | $9.32 | 97,828 |
| 2023-01-19 | $9.78 | $9.78 | $8.63 | $9.42 | $9.42 | 90,911 |
| 2023-01-18 | $9.48 | $10.95 | $8.70 | $9.11 | $9.11 | 71,554 |
| 2023-01-17 | $10.33 | $10.33 | $9.12 | $9.16 | $9.16 | 30,580 |
| 2023-01-13 | $10.52 | $10.77 | $9.01 | $10.06 | $10.06 | 73,758 |
| 2023-01-12 | $10.10 | $10.50 | $9.49 | $10.26 | $10.26 | 90,783 |
| 2023-01-11 | $9.10 | $10.00 | $8.70 | $10.00 | $10.00 | 132,776 |
| 2023-01-10 | $9.74 | $9.76 | $7.79 | $9.00 | $9.00 | 117,553 |
| 2023-01-09 | $10.63 | $10.63 | $8.10 | $9.13 | $9.13 | 44,095 |
| 2023-01-06 | $7.50 | $9.50 | $7.30 | $9.50 | $9.50 | 87,017 |
| 2023-01-05 | $7.10 | $8.35 | $6.64 | $8.00 | $8.00 | 24,497 |
| 2023-01-04 | $7.63 | $9.21 | $5.54 | $9.21 | $9.21 | 70,929 |
| 2023-01-03 | $11.00 | $11.10 | $10.06 | $10.33 | $10.33 | 52,400 |
| 2016-11-17 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-11-16 | $0.12 | $0.12 | $0.08 | $0.08 | $0.08 | 1,195 |
| 2016-11-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 129 |
| 2016-11-14 | $0.07 | $0.20 | $0.07 | $0.10 | $0.10 | 9,311 |
| 2016-11-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-11-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,276 |
| 2016-11-09 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 146 |
| 2016-11-08 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 396 |
| 2016-11-07 | $0.12 | $0.13 | $0.10 | $0.10 | $0.10 | 15,100 |
| 2016-11-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 241 |
| 2016-11-03 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 823 |
| 2016-11-02 | $0.10 | $0.13 | $0.10 | $0.10 | $0.10 | 980 |
| 2016-11-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 8 |
| 2016-10-31 | $0.13 | $0.15 | $0.13 | $0.13 | $0.13 | 19,607 |
| 2016-10-28 | $0.15 | $0.15 | $0.10 | $0.10 | $0.10 | 2,724 |
| 2016-10-27 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 1,461 |
| 2016-10-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 217 |
| 2016-10-25 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 238 |
| 2016-10-24 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,010 |
| 2016-10-21 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,041 |
| 2016-10-20 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 317 |
| 2016-10-19 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 2,336 |
| 2016-10-18 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,255 |
| 2016-10-17 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,000 |
| 2016-10-11 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 5,546 |
| 2016-10-10 | $0.12 | $0.20 | $0.12 | $0.20 | $0.20 | 1,052 |
| 2016-10-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 313 |
| 2016-10-06 | $0.10 | $0.25 | $0.10 | $0.25 | $0.25 | 32,315 |
| 2016-10-03 | $0.20 | $0.20 | $0.13 | $0.13 | $0.13 | 2,453 |
| 2016-09-30 | $0.13 | $0.25 | $0.13 | $0.25 | $0.25 | 684 |
| 2016-09-27 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 3,000 |
| 2016-09-26 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 125 |
| 2016-09-23 | $0.40 | $0.40 | $0.13 | $0.15 | $0.15 | 6,300 |
| 2016-09-22 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 967 |
| 2016-09-19 | $0.20 | $0.20 | $0.15 | $0.15 | $0.15 | 3,663 |
| 2016-09-16 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 598 |
| 2016-09-15 | $0.15 | $0.15 | $0.10 | $0.11 | $0.11 | 1,813 |
| 2016-09-14 | $0.14 | $0.25 | $0.14 | $0.25 | $0.25 | 1,248 |
| 2016-09-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 598 |
| 2016-09-12 | $0.14 | $0.19 | $0.14 | $0.15 | $0.15 | 1,029 |
| 2016-09-09 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 287 |
| 2016-09-07 | $0.20 | $0.20 | $0.10 | $0.10 | $0.10 | 11,506 |
| 2016-09-01 | $0.00 | $0.10 | $0.00 | $0.00 | $0.00 | 649 |
| 2016-08-26 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 454 |
| 2016-08-19 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 437 |
| 2016-08-18 | $0.20 | $0.20 | $0.12 | $0.13 | $0.13 | 11,244 |
| 2016-08-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 177 |
| 2016-08-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 9,500 |
| 2016-08-11 | $0.07 | $0.10 | $0.07 | $0.10 | $0.10 | 781 |
| 2016-08-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 5,800 |
| 2016-08-08 | $0.06 | $0.20 | $0.06 | $0.10 | $0.10 | 1,282 |
| 2016-08-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,040 |
| 2016-08-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 257 |
| 2016-08-03 | $0.07 | $0.20 | $0.07 | $0.20 | $0.20 | 820 |
| 2016-07-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 508 |
| 2016-07-27 | $0.10 | $0.15 | $0.10 | $0.15 | $0.15 | 7,820 |
| 2016-07-26 | $0.10 | $0.16 | $0.10 | $0.16 | $0.16 | 623 |
| 2016-07-25 | $0.10 | $0.15 | $0.10 | $0.15 | $0.15 | 729 |
| 2016-07-20 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 450 |
| 2016-07-19 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 9,986 |
| 2016-07-15 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 473 |
| 2016-07-14 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 182 |
| 2016-07-13 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 223 |
| 2016-07-12 | $0.11 | $0.16 | $0.10 | $0.10 | $0.10 | 1,270 |
| 2016-07-08 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 604 |
| 2016-07-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 405 |
| 2016-06-30 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 10,006 |
| 2016-06-28 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,824 |
| 2016-06-27 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 351 |
| 2016-06-24 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 663 |
| 2016-06-13 | $0.15 | $0.24 | $0.15 | $0.16 | $0.16 | 7,761 |
| 2016-06-10 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 927 |
| 2016-06-08 | $0.16 | $0.20 | $0.16 | $0.20 | $0.20 | 1,390 |
| 2016-06-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 530 |
| 2016-06-02 | $0.10 | $0.25 | $0.10 | $0.20 | $0.20 | 1,478 |
| 2016-06-01 | $0.15 | $0.22 | $0.15 | $0.22 | $0.22 | 359 |
| 2016-05-31 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,886 |
| 2016-05-27 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 3,532 |
| 2016-05-24 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 11,321 |
| 2016-05-23 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 318 |
| 2016-05-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,085 |
| 2016-05-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 214 |
| 2016-05-17 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 435 |
| 2016-05-16 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,500 |
| 2016-05-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 440 |
| 2016-05-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 629 |
| 2016-05-10 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 345 |
| 2016-05-09 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 248 |
| 2016-05-06 | $0.40 | $0.40 | $0.15 | $0.25 | $0.25 | 6,830 |
| 2016-05-05 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 656 |
| 2016-05-04 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 10,012 |
| 2016-04-18 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 518 |
| 2016-04-14 | $0.15 | $0.33 | $0.15 | $0.33 | $0.33 | 652 |
| 2016-04-13 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,117 |
| 2016-04-11 | $0.30 | $0.30 | $0.25 | $0.25 | $0.25 | 2,877 |
| 2016-04-08 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 346 |
| 2016-04-07 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 473 |
| 2016-04-06 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3,495 |
| 2016-04-05 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 152 |
| 2016-04-04 | $0.25 | $0.33 | $0.25 | $0.33 | $0.33 | 11,339 |
| 2016-03-28 | $0.50 | $0.50 | $0.31 | $0.31 | $0.31 | 1,956 |
| 2016-03-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 377 |
| 2016-03-22 | $0.35 | $0.45 | $0.35 | $0.45 | $0.45 | 1,054 |
| 2016-03-18 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 635 |
| 2016-03-17 | $0.45 | $0.45 | $0.30 | $0.45 | $0.45 | 6,727 |
| 2016-03-16 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 235 |
| 2016-03-14 | $0.50 | $0.50 | $0.35 | $0.45 | $0.45 | 6,054 |
| 2016-03-11 | $0.65 | $0.65 | $0.40 | $0.45 | $0.45 | 19,134 |
| 2016-03-10 | $0.55 | $0.55 | $0.51 | $0.55 | $0.55 | 5,994 |
| 2016-03-09 | $0.49 | $0.55 | $0.35 | $0.50 | $0.50 | 6,233 |
| 2016-03-08 | $0.25 | $0.50 | $0.20 | $0.30 | $0.30 | 34,051 |
| 2016-03-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 7,590 |
| 2016-03-04 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 6,041 |
| 2016-03-02 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 7,189 |
| 2016-03-01 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 1,033 |
| 2016-02-26 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 811 |
| 2016-02-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 583 |
| 2016-02-24 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 8,368 |
| 2016-02-22 | $0.09 | $0.10 | $0.02 | $0.04 | $0.04 | 15,487 |
| 2016-02-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,250 |
| 2016-02-16 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 2,555 |
| 2016-02-12 | $0.03 | $0.03 | $0.01 | $0.02 | $0.02 | 2,212 |
| 2016-02-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 565 |
| 2016-02-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 510 |
| 2016-02-04 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 1,892 |
| 2016-02-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 287 |
| 2016-02-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 283 |
| 2016-02-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,512 |
| 2016-01-28 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 516 |
| 2016-01-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 3,208 |
| 2016-01-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,088 |
| 2016-01-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 533 |
| 2016-01-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,370 |
| 2016-01-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 291 |
| 2016-01-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,291 |
| 2016-01-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 224 |
| 2016-01-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,104 |
| 2016-01-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 260 |
| 2016-01-04 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,004 |