ATAI Life Sciences N.V. (ATAI) Exchange: NASDAQ
Data as of April 25, 2024
$1.84 ($-0.03) -1.60%
ATAI Life Sciences N.V. - Daily Information
Click for more stock information on ATAI Life Sciences N.V..| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $1.87 |
| Previous Close | $1.84 |
| High | $1.92 |
| Low | $1.81 |
| Adjusted Open | $1.87 |
| Previous Adjusted Close | $1.84 |
| Adjusted High | $1.92 |
| Adjusted Low | $1.81 |
About ATAI Life Sciences N.V. (ATAI)
ATA Creativity Global is an international educational services company focused on providing quality learning experiences that cultivate and enhance students’ creativity. ATA Creativity Global offers a wide range of education services consisting primarily of portfolio training, research-based learning services, overseas study counselling and other educational services through its training center network.
Invest in ATAI Life Sciences N.V. (ATAI)
Historical Stock Data for ATAI Life Sciences N.V. (ATAI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $1.87 | $1.92 | $1.81 | $1.84 | $1.84 | 822,238 |
| 2024-04-24 | $1.96 | $1.96 | $1.85 | $1.87 | $1.87 | 842,720 |
| 2024-04-23 | $1.87 | $2.07 | $1.87 | $1.97 | $1.97 | 1,200,332 |
| 2024-04-22 | $1.88 | $1.90 | $1.80 | $1.87 | $1.87 | 1,049,274 |
| 2024-04-19 | $1.92 | $1.98 | $1.84 | $1.85 | $1.85 | 1,004,850 |
| 2024-04-18 | $2.05 | $2.05 | $1.91 | $1.91 | $1.91 | 1,016,792 |
| 2024-04-17 | $2.18 | $2.20 | $1.98 | $1.98 | $1.98 | 1,473,352 |
| 2024-04-16 | $2.07 | $2.21 | $2.04 | $2.15 | $2.15 | 1,211,619 |
| 2024-04-15 | $2.28 | $2.37 | $2.07 | $2.07 | $2.07 | 1,753,458 |
| 2024-04-12 | $2.44 | $2.55 | $2.22 | $2.30 | $2.30 | 1,631,050 |
| 2024-04-11 | $2.45 | $2.50 | $2.37 | $2.47 | $2.47 | 1,056,066 |
| 2024-04-10 | $2.30 | $2.50 | $2.26 | $2.43 | $2.43 | 1,555,775 |
| 2024-04-09 | $2.48 | $2.59 | $2.38 | $2.39 | $2.39 | 1,631,948 |
| 2024-04-08 | $2.49 | $2.64 | $2.39 | $2.60 | $2.60 | 2,385,536 |
| 2024-04-05 | $2.45 | $2.55 | $2.32 | $2.45 | $2.45 | 2,488,465 |
| 2024-04-04 | $2.44 | $2.85 | $2.38 | $2.51 | $2.51 | 8,150,522 |
| 2024-04-03 | $1.95 | $2.48 | $1.83 | $2.39 | $2.39 | 9,927,557 |
| 2024-04-02 | $1.82 | $1.88 | $1.77 | $1.87 | $1.87 | 925,509 |
| 2024-04-01 | $1.97 | $1.97 | $1.76 | $1.86 | $1.86 | 2,046,916 |
| 2024-03-28 | $1.81 | $2.04 | $1.80 | $1.97 | $1.97 | 2,959,300 |
| 2024-03-27 | $1.80 | $1.83 | $1.68 | $1.79 | $1.79 | 1,342,180 |
| 2024-03-26 | $1.70 | $1.76 | $1.67 | $1.73 | $1.73 | 883,619 |
| 2024-03-25 | $1.62 | $1.72 | $1.61 | $1.66 | $1.66 | 1,175,929 |
| 2024-03-22 | $1.65 | $1.67 | $1.60 | $1.63 | $1.63 | 898,082 |
| 2024-03-21 | $1.72 | $1.72 | $1.62 | $1.67 | $1.67 | 1,086,816 |
| 2024-03-20 | $1.67 | $1.70 | $1.58 | $1.70 | $1.70 | 1,615,245 |
| 2024-03-19 | $1.70 | $1.73 | $1.64 | $1.67 | $1.67 | 881,040 |
| 2024-03-18 | $1.79 | $1.79 | $1.61 | $1.67 | $1.67 | 1,592,906 |
| 2024-03-15 | $1.70 | $1.80 | $1.70 | $1.77 | $1.77 | 941,149 |
| 2024-03-14 | $1.87 | $1.87 | $1.64 | $1.68 | $1.68 | 2,986,930 |
| 2024-03-13 | $1.90 | $1.98 | $1.82 | $1.84 | $1.84 | 1,917,576 |
| 2024-03-12 | $2.05 | $2.05 | $1.84 | $1.91 | $1.91 | 1,827,661 |
| 2024-03-11 | $2.18 | $2.20 | $2.00 | $2.02 | $2.02 | 1,221,409 |
| 2024-03-08 | $2.23 | $2.32 | $2.09 | $2.10 | $2.10 | 2,034,404 |
| 2024-03-07 | $2.09 | $2.30 | $2.00 | $2.19 | $2.19 | 5,525,978 |
| 2024-03-06 | $2.09 | $2.09 | $1.90 | $1.99 | $1.99 | 1,071,064 |
| 2024-03-05 | $2.12 | $2.12 | $2.01 | $2.01 | $2.01 | 740,326 |
| 2024-03-04 | $2.19 | $2.19 | $2.07 | $2.09 | $2.09 | 1,317,752 |
| 2024-03-01 | $1.94 | $2.19 | $1.92 | $2.13 | $2.13 | 1,725,229 |
| 2024-02-29 | $2.00 | $2.04 | $1.91 | $1.94 | $1.94 | 892,701 |
| 2024-02-28 | $2.00 | $2.08 | $1.94 | $1.96 | $1.96 | 1,463,309 |
| 2024-02-27 | $1.92 | $2.02 | $1.91 | $2.00 | $2.00 | 1,030,984 |
| 2024-02-26 | $1.81 | $1.95 | $1.81 | $1.90 | $1.90 | 608,698 |
| 2024-02-23 | $1.84 | $1.89 | $1.82 | $1.83 | $1.83 | 635,048 |
| 2024-02-22 | $1.88 | $1.93 | $1.82 | $1.83 | $1.83 | 999,486 |
| 2024-02-21 | $2.02 | $2.02 | $1.87 | $1.88 | $1.88 | 1,068,962 |
| 2024-02-20 | $1.85 | $2.05 | $1.84 | $2.01 | $2.01 | 2,838,793 |
| 2024-02-16 | $1.79 | $1.88 | $1.78 | $1.84 | $1.84 | 1,156,743 |
| 2024-02-15 | $1.78 | $1.83 | $1.73 | $1.80 | $1.80 | 707,754 |
| 2024-02-14 | $1.76 | $1.79 | $1.72 | $1.77 | $1.77 | 851,547 |
| 2024-02-13 | $1.78 | $1.84 | $1.73 | $1.74 | $1.74 | 1,026,405 |
| 2024-02-12 | $1.76 | $1.93 | $1.72 | $1.88 | $1.88 | 1,513,233 |
| 2024-02-09 | $1.78 | $1.78 | $1.68 | $1.73 | $1.73 | 673,631 |
| 2024-02-08 | $1.71 | $1.76 | $1.67 | $1.75 | $1.75 | 837,920 |
| 2024-02-07 | $1.79 | $1.80 | $1.67 | $1.70 | $1.70 | 1,096,848 |
| 2024-02-06 | $1.73 | $1.81 | $1.73 | $1.79 | $1.79 | 674,038 |
| 2024-02-05 | $1.73 | $1.78 | $1.70 | $1.74 | $1.74 | 633,891 |
| 2024-02-02 | $1.78 | $1.82 | $1.72 | $1.77 | $1.77 | 1,301,970 |
| 2024-02-01 | $1.80 | $1.85 | $1.76 | $1.81 | $1.81 | 662,502 |
| 2024-01-31 | $1.80 | $1.90 | $1.76 | $1.78 | $1.78 | 1,255,134 |
| 2024-01-30 | $1.96 | $1.96 | $1.83 | $1.85 | $1.85 | 1,152,538 |
| 2024-01-29 | $1.72 | $1.97 | $1.67 | $1.96 | $1.96 | 1,931,678 |
| 2024-01-26 | $1.74 | $1.78 | $1.68 | $1.72 | $1.72 | 1,241,265 |
| 2024-01-25 | $1.76 | $1.83 | $1.72 | $1.74 | $1.74 | 883,646 |
| 2024-01-24 | $1.87 | $1.92 | $1.73 | $1.74 | $1.74 | 1,156,114 |
| 2024-01-23 | $1.81 | $1.87 | $1.78 | $1.83 | $1.83 | 658,788 |
| 2024-01-22 | $1.68 | $1.84 | $1.65 | $1.82 | $1.82 | 1,231,156 |
| 2024-01-19 | $1.80 | $1.80 | $1.64 | $1.70 | $1.70 | 1,260,194 |
| 2024-01-18 | $1.80 | $1.81 | $1.71 | $1.77 | $1.77 | 1,095,563 |
| 2024-01-17 | $1.82 | $1.86 | $1.75 | $1.80 | $1.80 | 1,358,732 |
| 2024-01-16 | $1.98 | $1.99 | $1.83 | $1.86 | $1.86 | 1,105,644 |
| 2024-01-12 | $1.99 | $2.21 | $1.94 | $1.96 | $1.96 | 2,258,961 |
| 2024-01-11 | $2.06 | $2.06 | $1.89 | $2.00 | $2.00 | 1,701,612 |
| 2024-01-10 | $2.20 | $2.20 | $1.97 | $2.07 | $2.07 | 2,356,721 |
| 2024-01-09 | $2.06 | $2.23 | $2.02 | $2.19 | $2.19 | 4,754,398 |
| 2024-01-08 | $1.68 | $2.04 | $1.61 | $2.02 | $2.02 | 4,098,658 |
| 2024-01-05 | $1.72 | $1.73 | $1.59 | $1.64 | $1.64 | 1,693,384 |
| 2024-01-04 | $1.60 | $1.78 | $1.51 | $1.72 | $1.72 | 2,861,205 |
| 2024-01-03 | $1.75 | $1.75 | $1.46 | $1.50 | $1.50 | 2,792,211 |
| 2024-01-02 | $1.42 | $1.69 | $1.40 | $1.69 | $1.69 | 3,089,312 |
| 2023-12-29 | $1.48 | $1.48 | $1.36 | $1.41 | $1.41 | 979,861 |
| 2023-12-28 | $1.56 | $1.58 | $1.48 | $1.49 | $1.49 | 994,023 |
| 2023-12-27 | $1.36 | $1.55 | $1.36 | $1.55 | $1.55 | 1,629,581 |
| 2023-12-26 | $1.40 | $1.43 | $1.34 | $1.35 | $1.35 | 649,124 |
| 2023-12-22 | $1.30 | $1.42 | $1.30 | $1.40 | $1.40 | 945,120 |
| 2023-12-21 | $1.33 | $1.35 | $1.28 | $1.30 | $1.30 | 650,155 |
| 2023-12-20 | $1.42 | $1.42 | $1.30 | $1.32 | $1.32 | 643,744 |
| 2023-12-19 | $1.36 | $1.42 | $1.35 | $1.41 | $1.41 | 910,354 |
| 2023-12-18 | $1.31 | $1.43 | $1.26 | $1.36 | $1.36 | 1,599,916 |
| 2023-12-15 | $1.28 | $1.31 | $1.20 | $1.26 | $1.26 | 1,862,295 |
| 2023-12-14 | $1.21 | $1.33 | $1.18 | $1.28 | $1.28 | 1,859,401 |
| 2023-12-13 | $1.12 | $1.22 | $1.11 | $1.21 | $1.21 | 793,737 |
| 2023-12-12 | $1.15 | $1.17 | $1.10 | $1.12 | $1.12 | 555,045 |
| 2023-12-11 | $1.23 | $1.23 | $1.09 | $1.15 | $1.15 | 1,370,582 |
| 2023-12-08 | $1.17 | $1.22 | $1.16 | $1.21 | $1.21 | 882,613 |
| 2023-12-07 | $1.17 | $1.17 | $1.11 | $1.17 | $1.17 | 937,869 |
| 2023-12-06 | $1.13 | $1.17 | $1.12 | $1.15 | $1.15 | 669,079 |
| 2023-12-05 | $1.15 | $1.16 | $1.10 | $1.12 | $1.12 | 711,022 |
| 2023-12-04 | $1.14 | $1.19 | $1.13 | $1.14 | $1.14 | 1,161,852 |
| 2023-12-01 | $1.08 | $1.15 | $1.03 | $1.12 | $1.12 | 1,070,570 |
| 2023-11-30 | $1.10 | $1.13 | $1.04 | $1.04 | $1.04 | 3,305,261 |
| 2023-11-29 | $1.15 | $1.15 | $1.06 | $1.12 | $1.12 | 1,360,059 |
| 2023-11-28 | $1.10 | $1.15 | $1.06 | $1.14 | $1.14 | 881,820 |
| 2023-11-27 | $1.08 | $1.11 | $1.07 | $1.08 | $1.08 | 556,164 |
| 2023-11-24 | $1.12 | $1.12 | $1.08 | $1.10 | $1.10 | 275,669 |
| 2023-11-22 | $1.07 | $1.12 | $1.07 | $1.09 | $1.09 | 681,951 |
| 2023-11-21 | $1.10 | $1.12 | $1.07 | $1.07 | $1.07 | 808,429 |
| 2023-11-20 | $1.10 | $1.16 | $1.09 | $1.12 | $1.12 | 914,170 |
| 2023-11-17 | $1.10 | $1.15 | $1.07 | $1.11 | $1.11 | 1,045,408 |
| 2023-11-16 | $1.18 | $1.20 | $1.10 | $1.11 | $1.11 | 682,910 |
| 2023-11-15 | $1.28 | $1.29 | $1.19 | $1.20 | $1.20 | 631,081 |
| 2023-11-14 | $1.20 | $1.26 | $1.19 | $1.26 | $1.26 | 535,183 |
| 2023-11-13 | $1.14 | $1.17 | $1.10 | $1.15 | $1.15 | 545,589 |
| 2023-11-10 | $1.20 | $1.23 | $1.13 | $1.17 | $1.17 | 395,175 |
| 2023-11-09 | $1.25 | $1.26 | $1.14 | $1.18 | $1.18 | 669,285 |
| 2023-11-08 | $1.30 | $1.31 | $1.20 | $1.21 | $1.21 | 443,402 |
| 2023-11-07 | $1.31 | $1.33 | $1.30 | $1.30 | $1.30 | 236,315 |
| 2023-11-06 | $1.32 | $1.34 | $1.26 | $1.32 | $1.32 | 396,212 |
| 2023-11-03 | $1.20 | $1.35 | $1.20 | $1.32 | $1.32 | 584,303 |
| 2023-11-02 | $1.19 | $1.27 | $1.19 | $1.24 | $1.24 | 365,006 |
| 2023-11-01 | $1.25 | $1.26 | $1.17 | $1.19 | $1.19 | 334,320 |
| 2023-10-31 | $1.20 | $1.26 | $1.20 | $1.23 | $1.23 | 616,133 |
| 2023-10-30 | $1.06 | $1.22 | $1.06 | $1.19 | $1.19 | 503,805 |
| 2023-10-27 | $1.14 | $1.15 | $1.05 | $1.06 | $1.06 | 855,384 |
| 2023-10-26 | $1.22 | $1.23 | $1.14 | $1.14 | $1.14 | 507,316 |
| 2023-10-25 | $1.22 | $1.24 | $1.17 | $1.19 | $1.19 | 622,597 |
| 2023-10-24 | $1.24 | $1.29 | $1.23 | $1.23 | $1.23 | 318,924 |
| 2023-10-23 | $1.28 | $1.28 | $1.23 | $1.23 | $1.23 | 542,084 |
| 2023-10-20 | $1.26 | $1.31 | $1.26 | $1.30 | $1.30 | 320,456 |
| 2023-10-19 | $1.32 | $1.34 | $1.22 | $1.29 | $1.29 | 562,119 |
| 2023-10-18 | $1.32 | $1.37 | $1.32 | $1.36 | $1.36 | 466,309 |
| 2023-10-17 | $1.27 | $1.36 | $1.26 | $1.32 | $1.32 | 239,332 |
| 2023-10-16 | $1.27 | $1.34 | $1.25 | $1.31 | $1.31 | 445,043 |
| 2023-10-13 | $1.27 | $1.29 | $1.23 | $1.28 | $1.28 | 509,926 |
| 2023-10-12 | $1.37 | $1.37 | $1.25 | $1.25 | $1.25 | 528,282 |
| 2023-10-11 | $1.38 | $1.41 | $1.33 | $1.33 | $1.33 | 326,088 |
| 2023-10-10 | $1.34 | $1.44 | $1.34 | $1.37 | $1.37 | 414,963 |
| 2023-10-09 | $1.35 | $1.40 | $1.33 | $1.36 | $1.36 | 446,976 |
| 2023-10-06 | $1.52 | $1.52 | $1.38 | $1.39 | $1.39 | 802,893 |
| 2023-10-05 | $1.30 | $1.56 | $1.26 | $1.52 | $1.52 | 1,225,280 |
| 2023-10-04 | $1.43 | $1.43 | $1.29 | $1.31 | $1.31 | 542,209 |
| 2023-10-03 | $1.32 | $1.39 | $1.22 | $1.39 | $1.39 | 961,750 |
| 2023-10-02 | $1.29 | $1.31 | $1.23 | $1.24 | $1.24 | 573,481 |
| 2023-09-29 | $1.30 | $1.32 | $1.28 | $1.29 | $1.29 | 230,768 |
| 2023-09-28 | $1.34 | $1.34 | $1.29 | $1.30 | $1.30 | 295,676 |
| 2023-09-27 | $1.30 | $1.34 | $1.28 | $1.34 | $1.34 | 371,967 |
| 2023-09-26 | $1.26 | $1.34 | $1.26 | $1.27 | $1.27 | 367,130 |
| 2023-09-25 | $1.31 | $1.33 | $1.27 | $1.28 | $1.28 | 426,611 |
| 2023-09-22 | $1.32 | $1.35 | $1.28 | $1.31 | $1.31 | 380,533 |
| 2023-09-21 | $1.35 | $1.36 | $1.28 | $1.31 | $1.31 | 692,845 |
| 2023-09-20 | $1.36 | $1.40 | $1.34 | $1.36 | $1.36 | 476,468 |
| 2023-09-19 | $1.42 | $1.43 | $1.36 | $1.41 | $1.41 | 425,516 |
| 2023-09-18 | $1.46 | $1.46 | $1.38 | $1.41 | $1.41 | 512,855 |
| 2023-09-15 | $1.47 | $1.49 | $1.43 | $1.45 | $1.45 | 639,091 |
| 2023-09-14 | $1.43 | $1.45 | $1.40 | $1.45 | $1.45 | 344,904 |
| 2023-09-13 | $1.47 | $1.47 | $1.41 | $1.41 | $1.41 | 362,189 |
| 2023-09-12 | $1.49 | $1.49 | $1.44 | $1.44 | $1.44 | 369,066 |
| 2023-09-11 | $1.45 | $1.54 | $1.41 | $1.49 | $1.49 | 568,833 |
| 2023-09-08 | $1.46 | $1.46 | $1.41 | $1.43 | $1.43 | 424,287 |
| 2023-09-07 | $1.44 | $1.47 | $1.41 | $1.45 | $1.45 | 530,116 |
| 2023-09-06 | $1.48 | $1.50 | $1.42 | $1.44 | $1.44 | 598,556 |
| 2023-09-05 | $1.55 | $1.55 | $1.48 | $1.48 | $1.48 | 667,734 |
| 2023-09-01 | $1.53 | $1.57 | $1.51 | $1.54 | $1.54 | 606,453 |
| 2023-08-31 | $1.53 | $1.58 | $1.52 | $1.53 | $1.53 | 709,664 |
| 2023-08-30 | $1.53 | $1.56 | $1.52 | $1.54 | $1.54 | 410,816 |
| 2023-08-29 | $1.59 | $1.61 | $1.54 | $1.56 | $1.56 | 630,947 |
| 2023-08-28 | $1.55 | $1.60 | $1.55 | $1.58 | $1.58 | 270,243 |
| 2023-08-25 | $1.56 | $1.58 | $1.53 | $1.54 | $1.54 | 371,953 |
| 2023-08-24 | $1.59 | $1.60 | $1.52 | $1.56 | $1.56 | 672,280 |
| 2023-08-23 | $1.63 | $1.67 | $1.59 | $1.60 | $1.60 | 347,394 |
| 2023-08-22 | $1.64 | $1.67 | $1.60 | $1.63 | $1.63 | 482,078 |
| 2023-08-21 | $1.58 | $1.64 | $1.55 | $1.63 | $1.63 | 445,782 |
| 2023-08-18 | $1.56 | $1.61 | $1.54 | $1.58 | $1.58 | 626,550 |
| 2023-08-17 | $1.69 | $1.69 | $1.59 | $1.59 | $1.59 | 361,784 |
| 2023-08-16 | $1.60 | $1.69 | $1.57 | $1.67 | $1.67 | 1,041,678 |
| 2023-08-15 | $1.63 | $1.66 | $1.60 | $1.61 | $1.61 | 473,618 |
| 2023-08-14 | $1.74 | $1.75 | $1.62 | $1.66 | $1.66 | 545,983 |
| 2023-08-11 | $1.72 | $1.73 | $1.68 | $1.68 | $1.68 | 359,833 |
| 2023-08-10 | $1.75 | $1.81 | $1.70 | $1.71 | $1.71 | 593,703 |
| 2023-08-09 | $1.75 | $1.79 | $1.70 | $1.76 | $1.76 | 640,102 |
| 2023-08-08 | $1.77 | $1.79 | $1.64 | $1.75 | $1.75 | 1,319,576 |
| 2023-08-07 | $1.88 | $1.88 | $1.73 | $1.75 | $1.75 | 1,022,061 |
| 2023-08-04 | $1.94 | $1.96 | $1.88 | $1.89 | $1.89 | 635,086 |
| 2023-08-03 | $1.96 | $1.99 | $1.92 | $1.93 | $1.93 | 517,188 |
| 2023-08-02 | $2.01 | $2.02 | $1.96 | $1.99 | $1.99 | 463,412 |
| 2023-08-01 | $2.08 | $2.09 | $2.00 | $2.05 | $2.05 | 510,346 |
| 2023-07-31 | $2.06 | $2.11 | $2.02 | $2.09 | $2.09 | 497,072 |
| 2023-07-28 | $2.06 | $2.11 | $2.02 | $2.06 | $2.06 | 569,344 |
| 2023-07-27 | $2.08 | $2.13 | $2.03 | $2.04 | $2.04 | 933,593 |
| 2023-07-26 | $2.00 | $2.08 | $2.00 | $2.06 | $2.06 | 448,684 |
| 2023-07-25 | $2.04 | $2.06 | $1.96 | $2.00 | $2.00 | 661,925 |
| 2023-07-24 | $2.13 | $2.24 | $2.07 | $2.07 | $2.07 | 897,208 |
| 2023-07-21 | $2.09 | $2.13 | $1.89 | $2.09 | $2.09 | 1,022,019 |
| 2023-07-20 | $2.22 | $2.22 | $2.06 | $2.07 | $2.07 | 868,711 |
| 2023-07-19 | $2.29 | $2.32 | $2.13 | $2.16 | $2.16 | 1,078,541 |
| 2023-07-18 | $2.21 | $2.39 | $2.20 | $2.28 | $2.28 | 1,652,837 |
| 2023-07-17 | $2.03 | $2.21 | $2.00 | $2.21 | $2.21 | 1,279,484 |
| 2023-07-14 | $2.03 | $2.07 | $1.98 | $2.02 | $2.02 | 730,365 |
| 2023-07-13 | $1.98 | $2.09 | $1.93 | $2.04 | $2.04 | 1,084,394 |
| 2023-07-12 | $2.23 | $2.23 | $1.94 | $1.96 | $1.96 | 2,494,052 |
| 2023-07-11 | $2.26 | $2.38 | $2.09 | $2.14 | $2.14 | 5,505,844 |
| 2023-07-10 | $2.04 | $2.30 | $2.03 | $2.24 | $2.24 | 2,365,726 |
| 2023-07-07 | $1.89 | $2.05 | $1.88 | $2.04 | $2.04 | 1,269,854 |
| 2023-07-06 | $1.94 | $1.96 | $1.86 | $1.90 | $1.90 | 1,301,470 |
| 2023-07-05 | $1.91 | $1.95 | $1.83 | $1.91 | $1.91 | 1,534,229 |
| 2023-07-03 | $1.75 | $1.90 | $1.73 | $1.89 | $1.89 | 775,889 |
| 2023-06-30 | $1.66 | $1.75 | $1.65 | $1.72 | $1.72 | 1,094,863 |
| 2023-06-29 | $1.66 | $1.66 | $1.56 | $1.63 | $1.63 | 865,455 |
| 2023-06-28 | $1.55 | $1.64 | $1.49 | $1.64 | $1.64 | 1,284,129 |
| 2023-06-27 | $1.45 | $1.53 | $1.44 | $1.52 | $1.52 | 744,078 |
| 2023-06-26 | $1.56 | $1.56 | $1.44 | $1.44 | $1.44 | 899,343 |
| 2023-06-23 | $1.56 | $1.56 | $1.46 | $1.55 | $1.55 | 1,950,896 |
| 2023-06-22 | $1.65 | $1.66 | $1.52 | $1.55 | $1.55 | 2,746,347 |
| 2023-06-21 | $1.80 | $1.82 | $1.63 | $1.63 | $1.63 | 2,345,429 |
| 2023-06-20 | $1.83 | $1.83 | $1.77 | $1.81 | $1.81 | 541,725 |
| 2023-06-16 | $1.77 | $1.84 | $1.73 | $1.83 | $1.83 | 2,226,949 |
| 2023-06-15 | $1.76 | $1.80 | $1.74 | $1.79 | $1.79 | 672,498 |
| 2023-06-14 | $1.80 | $1.84 | $1.74 | $1.78 | $1.78 | 536,224 |
| 2023-06-13 | $1.77 | $1.87 | $1.77 | $1.82 | $1.82 | 652,260 |
| 2023-06-12 | $1.75 | $1.83 | $1.74 | $1.77 | $1.77 | 577,311 |
| 2023-06-09 | $1.78 | $1.83 | $1.74 | $1.75 | $1.75 | 374,071 |
| 2023-06-08 | $1.87 | $1.87 | $1.78 | $1.79 | $1.79 | 562,248 |
| 2023-06-07 | $1.88 | $1.90 | $1.83 | $1.87 | $1.87 | 589,083 |
| 2023-06-06 | $1.83 | $1.90 | $1.79 | $1.90 | $1.90 | 517,550 |
| 2023-06-05 | $1.83 | $1.85 | $1.75 | $1.82 | $1.82 | 433,177 |
| 2023-06-02 | $1.73 | $1.80 | $1.69 | $1.76 | $1.76 | 478,788 |
| 2023-06-01 | $1.79 | $1.79 | $1.71 | $1.72 | $1.72 | 495,689 |
| 2023-05-31 | $1.78 | $1.84 | $1.74 | $1.79 | $1.79 | 964,161 |
| 2023-05-30 | $1.80 | $1.88 | $1.76 | $1.79 | $1.79 | 487,547 |
| 2023-05-26 | $1.79 | $1.82 | $1.72 | $1.77 | $1.77 | 554,329 |
| 2023-05-25 | $1.81 | $1.83 | $1.74 | $1.77 | $1.77 | 596,125 |
| 2023-05-24 | $1.90 | $1.90 | $1.78 | $1.81 | $1.81 | 895,550 |
| 2023-05-23 | $1.96 | $2.06 | $1.86 | $1.88 | $1.88 | 1,449,753 |
| 2023-05-22 | $1.90 | $1.96 | $1.89 | $1.96 | $1.96 | 503,925 |
| 2023-05-19 | $1.87 | $1.98 | $1.87 | $1.88 | $1.88 | 573,763 |
| 2023-05-18 | $1.90 | $1.92 | $1.83 | $1.86 | $1.86 | 814,597 |
| 2023-05-17 | $1.96 | $1.96 | $1.90 | $1.90 | $1.90 | 545,438 |
| 2023-05-16 | $2.00 | $2.00 | $1.91 | $1.94 | $1.94 | 535,942 |
| 2023-05-15 | $1.89 | $2.08 | $1.89 | $2.00 | $2.00 | 927,153 |
| 2023-05-12 | $1.98 | $2.00 | $1.90 | $1.90 | $1.90 | 438,827 |
| 2023-05-11 | $2.00 | $2.02 | $1.93 | $1.96 | $1.96 | 599,754 |
| 2023-05-10 | $1.98 | $2.02 | $1.95 | $2.00 | $2.00 | 658,492 |
| 2023-05-09 | $2.00 | $2.08 | $1.93 | $1.96 | $1.96 | 698,153 |
| 2023-05-08 | $2.00 | $2.02 | $1.96 | $2.01 | $2.01 | 669,791 |
| 2023-05-05 | $1.98 | $2.04 | $1.95 | $2.01 | $2.01 | 570,946 |
| 2023-05-04 | $1.90 | $1.98 | $1.89 | $1.95 | $1.95 | 573,264 |
| 2023-05-03 | $1.92 | $1.96 | $1.87 | $1.90 | $1.90 | 545,856 |
| 2023-05-02 | $1.96 | $2.01 | $1.87 | $1.89 | $1.89 | 859,054 |
| 2023-05-01 | $1.90 | $1.99 | $1.87 | $1.98 | $1.98 | 471,340 |
| 2023-04-28 | $1.87 | $1.99 | $1.84 | $1.91 | $1.91 | 729,331 |
| 2023-04-27 | $1.88 | $1.90 | $1.80 | $1.87 | $1.87 | 865,667 |
| 2023-04-26 | $1.86 | $1.93 | $1.77 | $1.87 | $1.87 | 974,991 |
| 2023-04-25 | $1.95 | $1.96 | $1.85 | $1.86 | $1.86 | 759,657 |
| 2023-04-24 | $2.13 | $2.17 | $1.94 | $1.97 | $1.97 | 1,451,614 |
| 2023-04-21 | $2.25 | $2.25 | $2.14 | $2.17 | $2.17 | 1,684,636 |
| 2023-04-20 | $2.05 | $2.25 | $2.03 | $2.19 | $2.19 | 2,600,664 |
| 2023-04-19 | $2.04 | $2.08 | $1.86 | $2.05 | $2.05 | 2,064,632 |
| 2023-04-18 | $1.99 | $2.05 | $1.84 | $2.01 | $2.01 | 1,633,442 |
| 2023-04-17 | $1.88 | $2.00 | $1.87 | $1.95 | $1.95 | 843,289 |
| 2023-04-14 | $2.01 | $2.07 | $1.86 | $1.88 | $1.88 | 1,447,634 |
| 2023-04-13 | $1.82 | $2.05 | $1.80 | $2.00 | $2.00 | 1,848,748 |
| 2023-04-12 | $1.89 | $1.91 | $1.77 | $1.82 | $1.82 | 1,387,514 |
| 2023-04-11 | $1.76 | $1.84 | $1.74 | $1.78 | $1.78 | 1,389,357 |
| 2023-04-10 | $1.77 | $1.77 | $1.65 | $1.69 | $1.69 | 946,815 |
| 2023-04-06 | $1.70 | $1.78 | $1.64 | $1.78 | $1.78 | 1,147,288 |
| 2023-04-05 | $1.76 | $1.79 | $1.66 | $1.68 | $1.68 | 706,842 |
| 2023-04-04 | $1.95 | $1.95 | $1.68 | $1.76 | $1.76 | 1,692,499 |
| 2023-04-03 | $1.91 | $1.93 | $1.78 | $1.90 | $1.90 | 2,424,167 |
| 2023-03-31 | $1.73 | $1.88 | $1.70 | $1.81 | $1.81 | 4,340,152 |
| 2023-03-30 | $1.65 | $1.70 | $1.55 | $1.60 | $1.60 | 2,747,064 |
| 2023-03-29 | $1.40 | $1.62 | $1.38 | $1.59 | $1.59 | 3,141,210 |
| 2023-03-28 | $1.40 | $1.41 | $1.30 | $1.33 | $1.33 | 1,791,732 |
| 2023-03-27 | $1.29 | $1.40 | $1.27 | $1.37 | $1.37 | 1,269,780 |
| 2023-03-24 | $1.20 | $1.26 | $1.18 | $1.25 | $1.25 | 960,258 |
| 2023-03-23 | $1.20 | $1.25 | $1.18 | $1.19 | $1.19 | 662,492 |
| 2023-03-22 | $1.26 | $1.26 | $1.17 | $1.17 | $1.17 | 698,341 |
| 2023-03-21 | $1.23 | $1.28 | $1.18 | $1.23 | $1.23 | 673,232 |
| 2023-03-20 | $1.22 | $1.25 | $1.16 | $1.19 | $1.19 | 962,318 |
| 2023-03-17 | $1.24 | $1.25 | $1.15 | $1.22 | $1.22 | 868,909 |
| 2023-03-16 | $1.21 | $1.25 | $1.16 | $1.25 | $1.25 | 768,192 |
| 2023-03-15 | $1.18 | $1.25 | $1.14 | $1.23 | $1.23 | 949,591 |
| 2023-03-14 | $1.26 | $1.30 | $1.15 | $1.18 | $1.18 | 1,524,843 |
| 2023-03-13 | $1.32 | $1.32 | $1.22 | $1.25 | $1.25 | 1,702,906 |
| 2023-03-10 | $1.37 | $1.38 | $1.31 | $1.33 | $1.33 | 1,062,244 |
| 2023-03-09 | $1.48 | $1.49 | $1.33 | $1.38 | $1.38 | 1,545,157 |
| 2023-03-08 | $1.52 | $1.53 | $1.43 | $1.48 | $1.48 | 615,328 |
| 2023-03-07 | $1.56 | $1.56 | $1.45 | $1.51 | $1.51 | 1,096,300 |
| 2023-03-06 | $1.57 | $1.67 | $1.53 | $1.56 | $1.56 | 920,567 |
| 2023-03-03 | $1.55 | $1.59 | $1.51 | $1.56 | $1.56 | 1,092,506 |
| 2023-03-02 | $1.58 | $1.61 | $1.54 | $1.55 | $1.55 | 879,197 |
| 2023-03-01 | $1.69 | $1.69 | $1.56 | $1.61 | $1.61 | 1,216,173 |
| 2023-02-28 | $1.67 | $1.70 | $1.58 | $1.68 | $1.68 | 1,227,378 |
| 2023-02-27 | $1.63 | $1.70 | $1.63 | $1.66 | $1.66 | 826,995 |
| 2023-02-24 | $1.71 | $1.71 | $1.60 | $1.62 | $1.62 | 789,283 |
| 2023-02-23 | $1.78 | $1.78 | $1.65 | $1.70 | $1.70 | 774,269 |
| 2023-02-22 | $1.77 | $1.77 | $1.68 | $1.74 | $1.74 | 900,146 |
| 2023-02-21 | $1.90 | $1.90 | $1.73 | $1.73 | $1.73 | 754,552 |
| 2023-02-17 | $1.81 | $1.92 | $1.80 | $1.89 | $1.89 | 664,790 |
| 2023-02-16 | $1.80 | $1.84 | $1.75 | $1.81 | $1.81 | 400,473 |
| 2023-02-15 | $1.77 | $1.81 | $1.74 | $1.80 | $1.80 | 710,174 |
| 2023-02-14 | $1.79 | $1.82 | $1.74 | $1.79 | $1.79 | 710,867 |
| 2023-02-13 | $1.78 | $1.81 | $1.71 | $1.79 | $1.79 | 798,714 |
| 2023-02-10 | $1.80 | $1.80 | $1.72 | $1.75 | $1.75 | 967,472 |
| 2023-02-09 | $1.84 | $1.90 | $1.74 | $1.76 | $1.76 | 1,364,280 |
| 2023-02-08 | $1.89 | $1.91 | $1.79 | $1.81 | $1.81 | 1,151,931 |
| 2023-02-07 | $1.95 | $1.95 | $1.81 | $1.88 | $1.88 | 1,220,612 |
| 2023-02-06 | $1.88 | $2.04 | $1.87 | $1.93 | $1.93 | 2,300,643 |
| 2023-02-03 | $1.98 | $1.98 | $1.82 | $1.87 | $1.87 | 1,549,665 |
| 2023-02-02 | $1.87 | $2.00 | $1.86 | $1.96 | $1.96 | 1,938,364 |
| 2023-02-01 | $1.77 | $1.87 | $1.73 | $1.84 | $1.84 | 1,098,811 |
| 2023-01-31 | $1.73 | $1.79 | $1.71 | $1.78 | $1.78 | 778,888 |
| 2023-01-30 | $1.82 | $1.87 | $1.72 | $1.74 | $1.74 | 1,157,267 |
| 2023-01-27 | $1.81 | $1.84 | $1.77 | $1.79 | $1.79 | 1,213,767 |
| 2023-01-26 | $1.89 | $1.90 | $1.80 | $1.82 | $1.82 | 838,180 |
| 2023-01-25 | $1.93 | $1.93 | $1.83 | $1.87 | $1.87 | 1,030,348 |
| 2023-01-24 | $1.89 | $1.96 | $1.88 | $1.91 | $1.91 | 1,560,639 |
| 2023-01-23 | $1.93 | $1.96 | $1.85 | $1.89 | $1.89 | 2,284,096 |
| 2023-01-20 | $1.95 | $1.96 | $1.88 | $1.90 | $1.90 | 1,225,704 |
| 2023-01-19 | $1.97 | $2.04 | $1.90 | $1.95 | $1.95 | 1,048,462 |
| 2023-01-18 | $1.97 | $2.03 | $1.88 | $2.01 | $2.01 | 2,208,387 |
| 2023-01-17 | $1.90 | $1.98 | $1.76 | $1.94 | $1.94 | 2,409,417 |
| 2023-01-13 | $1.80 | $1.81 | $1.73 | $1.80 | $1.80 | 1,692,242 |
| 2023-01-12 | $1.75 | $1.86 | $1.68 | $1.83 | $1.83 | 3,699,579 |
| 2023-01-11 | $1.80 | $1.80 | $1.65 | $1.72 | $1.72 | 1,642,163 |
| 2023-01-10 | $1.71 | $1.81 | $1.63 | $1.75 | $1.75 | 3,961,892 |
| 2023-01-09 | $1.85 | $1.86 | $1.63 | $1.65 | $1.65 | 3,388,407 |
| 2023-01-06 | $1.50 | $2.00 | $1.45 | $1.82 | $1.82 | 7,928,206 |
| 2023-01-05 | $2.70 | $2.72 | $2.56 | $2.63 | $2.63 | 505,644 |
| 2023-01-04 | $2.66 | $2.76 | $2.52 | $2.70 | $2.70 | 842,027 |
| 2023-01-03 | $2.71 | $2.75 | $2.58 | $2.65 | $2.65 | 727,170 |
| 2022-12-30 | $2.52 | $2.66 | $2.52 | $2.66 | $2.66 | 968,775 |
| 2022-12-29 | $2.38 | $2.62 | $2.36 | $2.57 | $2.57 | 825,715 |
| 2022-12-28 | $2.45 | $2.57 | $2.34 | $2.38 | $2.38 | 999,603 |
| 2022-12-27 | $2.64 | $2.64 | $2.36 | $2.39 | $2.39 | 2,403,844 |
| 2022-12-23 | $2.96 | $2.96 | $2.61 | $2.67 | $2.67 | 2,233,421 |
| 2022-12-22 | $3.14 | $3.14 | $2.97 | $3.04 | $3.04 | 789,811 |
| 2022-12-21 | $3.00 | $3.16 | $2.96 | $3.16 | $3.16 | 718,992 |
| 2022-12-20 | $2.89 | $3.02 | $2.87 | $2.98 | $2.98 | 543,312 |
| 2022-12-19 | $3.10 | $3.11 | $2.82 | $2.95 | $2.95 | 1,314,639 |
| 2022-12-16 | $3.06 | $3.12 | $3.03 | $3.09 | $3.09 | 1,859,210 |
| 2022-12-15 | $3.05 | $3.10 | $2.98 | $3.06 | $3.06 | 793,540 |
| 2022-12-14 | $3.10 | $3.12 | $2.99 | $3.10 | $3.10 | 941,672 |
| 2022-12-13 | $3.17 | $3.17 | $2.99 | $3.10 | $3.10 | 1,145,637 |
| 2022-12-12 | $3.20 | $3.22 | $3.00 | $3.08 | $3.08 | 1,358,269 |
| 2022-12-09 | $3.27 | $3.33 | $3.12 | $3.20 | $3.20 | 740,616 |
| 2022-12-08 | $3.22 | $3.34 | $3.13 | $3.29 | $3.29 | 883,540 |
| 2022-12-07 | $3.09 | $3.23 | $3.01 | $3.18 | $3.18 | 644,898 |
| 2022-12-06 | $3.56 | $3.56 | $3.11 | $3.16 | $3.16 | 1,126,280 |
| 2022-12-05 | $3.59 | $3.65 | $3.43 | $3.48 | $3.48 | 730,087 |
| 2022-12-02 | $3.30 | $3.57 | $3.24 | $3.55 | $3.55 | 815,027 |
| 2022-12-01 | $3.53 | $3.59 | $3.28 | $3.34 | $3.34 | 874,252 |
| 2022-11-30 | $3.16 | $3.55 | $3.16 | $3.53 | $3.53 | 2,472,775 |
| 2022-11-29 | $3.00 | $3.30 | $2.96 | $3.16 | $3.16 | 1,218,223 |
| 2022-11-28 | $3.09 | $3.16 | $2.95 | $3.01 | $3.01 | 833,051 |
| 2022-11-25 | $3.17 | $3.17 | $3.00 | $3.09 | $3.09 | 343,478 |
| 2022-11-23 | $3.00 | $3.28 | $2.96 | $3.17 | $3.17 | 1,577,631 |
| 2022-11-22 | $2.91 | $2.97 | $2.79 | $2.92 | $2.92 | 1,093,708 |
| 2022-11-21 | $3.23 | $3.27 | $2.87 | $2.87 | $2.87 | 2,152,975 |
| 2022-11-18 | $2.83 | $3.20 | $2.75 | $3.07 | $3.07 | 2,751,169 |
| 2022-11-17 | $2.87 | $2.93 | $2.74 | $2.80 | $2.80 | 1,009,373 |
| 2022-11-16 | $2.83 | $3.00 | $2.82 | $2.87 | $2.87 | 899,938 |
| 2022-11-15 | $2.90 | $2.94 | $2.69 | $2.88 | $2.88 | 1,839,688 |
| 2022-11-14 | $2.75 | $3.00 | $2.73 | $2.85 | $2.85 | 1,503,039 |
| 2022-11-11 | $2.94 | $2.94 | $2.71 | $2.75 | $2.75 | 2,160,399 |
| 2022-11-10 | $2.90 | $3.05 | $2.74 | $2.93 | $2.93 | 1,470,122 |
| 2022-11-09 | $2.79 | $2.81 | $2.71 | $2.72 | $2.72 | 538,921 |
| 2022-11-08 | $2.90 | $2.91 | $2.77 | $2.80 | $2.80 | 816,339 |
| 2022-11-07 | $3.00 | $3.00 | $2.89 | $2.90 | $2.90 | 541,108 |
| 2022-11-04 | $3.03 | $3.09 | $2.95 | $3.01 | $3.01 | 684,047 |
| 2022-11-03 | $3.09 | $3.09 | $2.94 | $2.98 | $2.98 | 668,679 |
| 2022-11-02 | $3.30 | $3.43 | $3.09 | $3.14 | $3.14 | 919,885 |
| 2022-11-01 | $3.15 | $3.65 | $3.06 | $3.38 | $3.38 | 2,972,384 |
| 2022-10-31 | $3.05 | $3.08 | $2.92 | $2.95 | $2.95 | 881,915 |
| 2022-10-28 | $3.03 | $3.05 | $2.95 | $3.00 | $3.00 | 296,413 |
| 2022-10-27 | $3.00 | $3.16 | $2.94 | $2.99 | $2.99 | 616,637 |
| 2022-10-26 | $3.05 | $3.13 | $2.96 | $2.99 | $2.99 | 536,181 |
| 2022-10-25 | $3.00 | $3.09 | $2.93 | $3.02 | $3.02 | 583,204 |
| 2022-10-24 | $2.90 | $2.92 | $2.74 | $2.89 | $2.89 | 560,248 |
| 2022-10-21 | $2.79 | $2.87 | $2.72 | $2.86 | $2.86 | 497,324 |
| 2022-10-20 | $2.68 | $2.86 | $2.64 | $2.83 | $2.83 | 773,802 |
| 2022-10-19 | $2.82 | $2.82 | $2.60 | $2.63 | $2.63 | 899,787 |
| 2022-10-18 | $2.99 | $3.03 | $2.73 | $2.83 | $2.83 | 1,449,294 |
| 2022-10-17 | $3.04 | $3.11 | $2.91 | $2.94 | $2.94 | 917,719 |
| 2022-10-14 | $3.22 | $3.33 | $3.00 | $3.01 | $3.01 | 531,128 |
| 2022-10-13 | $3.24 | $3.33 | $3.04 | $3.20 | $3.20 | 785,877 |
| 2022-10-12 | $3.41 | $3.42 | $3.20 | $3.30 | $3.30 | 381,464 |
| 2022-10-11 | $3.32 | $3.39 | $3.25 | $3.33 | $3.33 | 360,045 |
| 2022-10-10 | $3.38 | $3.40 | $3.26 | $3.33 | $3.33 | 419,443 |
| 2022-10-07 | $3.38 | $3.41 | $3.29 | $3.37 | $3.37 | 435,517 |
| 2022-10-06 | $3.40 | $3.44 | $3.30 | $3.41 | $3.41 | 279,786 |
| 2022-10-05 | $3.35 | $3.46 | $3.14 | $3.38 | $3.38 | 645,683 |
| 2022-10-04 | $3.44 | $3.63 | $3.40 | $3.46 | $3.46 | 700,782 |
| 2022-10-03 | $3.37 | $3.37 | $3.22 | $3.32 | $3.32 | 405,901 |
| 2022-09-30 | $3.14 | $3.42 | $3.14 | $3.31 | $3.31 | 525,702 |
| 2022-09-29 | $3.36 | $3.36 | $3.17 | $3.25 | $3.25 | 532,396 |
| 2022-09-28 | $3.45 | $3.55 | $3.36 | $3.40 | $3.40 | 581,228 |
| 2022-09-27 | $3.19 | $3.44 | $3.19 | $3.39 | $3.39 | 707,674 |
| 2022-09-26 | $3.19 | $3.37 | $3.14 | $3.14 | $3.14 | 547,075 |
| 2022-09-23 | $3.34 | $3.38 | $3.15 | $3.22 | $3.22 | 796,492 |
| 2022-09-22 | $3.39 | $3.50 | $3.26 | $3.33 | $3.33 | 661,509 |
| 2022-09-21 | $3.70 | $3.70 | $3.38 | $3.44 | $3.44 | 1,010,032 |
| 2022-09-20 | $3.66 | $3.70 | $3.53 | $3.67 | $3.67 | 600,332 |
| 2022-09-19 | $3.81 | $3.90 | $3.66 | $3.70 | $3.70 | 583,312 |
| 2022-09-16 | $4.04 | $4.08 | $3.79 | $3.86 | $3.86 | 706,196 |
| 2022-09-15 | $4.00 | $4.17 | $3.96 | $4.14 | $4.14 | 287,279 |
| 2022-09-14 | $3.96 | $4.03 | $3.87 | $4.00 | $4.00 | 450,262 |
| 2022-09-13 | $4.25 | $4.25 | $3.94 | $3.98 | $3.98 | 898,742 |
| 2022-09-12 | $4.38 | $4.52 | $4.21 | $4.29 | $4.29 | 535,065 |
| 2022-09-09 | $4.34 | $4.40 | $4.26 | $4.35 | $4.35 | 323,746 |
| 2022-09-08 | $4.28 | $4.40 | $4.21 | $4.29 | $4.29 | 444,436 |
| 2022-09-07 | $4.20 | $4.35 | $4.12 | $4.29 | $4.29 | 462,188 |
| 2022-09-06 | $4.43 | $4.45 | $4.16 | $4.21 | $4.21 | 1,416,109 |
| 2022-09-02 | $4.40 | $4.44 | $4.28 | $4.36 | $4.36 | 572,586 |
| 2022-09-01 | $4.46 | $4.49 | $4.33 | $4.39 | $4.39 | 957,453 |
| 2022-08-31 | $4.29 | $4.54 | $4.28 | $4.50 | $4.50 | 710,884 |
| 2022-08-30 | $4.65 | $4.72 | $4.20 | $4.28 | $4.28 | 884,629 |
| 2022-08-29 | $4.54 | $4.79 | $4.51 | $4.62 | $4.62 | 631,852 |
| 2022-08-26 | $4.88 | $4.96 | $4.63 | $4.68 | $4.68 | 673,469 |
| 2022-08-25 | $4.70 | $4.91 | $4.63 | $4.87 | $4.87 | 777,572 |
| 2022-08-24 | $4.43 | $4.67 | $4.37 | $4.66 | $4.66 | 787,019 |
| 2022-08-23 | $4.32 | $4.51 | $4.25 | $4.42 | $4.42 | 690,216 |
| 2022-08-22 | $4.41 | $4.47 | $4.22 | $4.32 | $4.32 | 961,730 |
| 2022-08-19 | $4.69 | $4.84 | $4.47 | $4.52 | $4.52 | 869,758 |
| 2022-08-18 | $4.50 | $4.78 | $4.42 | $4.76 | $4.76 | 1,066,716 |
| 2022-08-17 | $4.70 | $4.96 | $4.51 | $4.53 | $4.53 | 650,209 |
| 2022-08-16 | $4.76 | $4.80 | $4.50 | $4.77 | $4.77 | 727,476 |
| 2022-08-15 | $4.63 | $4.80 | $4.47 | $4.68 | $4.68 | 747,751 |
| 2022-08-12 | $4.45 | $4.68 | $4.43 | $4.58 | $4.58 | 420,576 |
| 2022-08-11 | $4.68 | $4.75 | $4.38 | $4.43 | $4.43 | 613,456 |
| 2022-08-10 | $4.56 | $4.78 | $4.46 | $4.68 | $4.68 | 623,511 |
| 2022-08-09 | $4.41 | $4.65 | $4.32 | $4.41 | $4.41 | 676,277 |
| 2022-08-08 | $4.50 | $4.86 | $4.39 | $4.43 | $4.43 | 1,753,038 |
| 2022-08-05 | $4.12 | $4.38 | $3.99 | $4.38 | $4.38 | 1,815,414 |
| 2022-08-04 | $4.06 | $4.12 | $4.02 | $4.11 | $4.11 | 498,284 |
| 2022-08-03 | $3.93 | $4.09 | $3.86 | $4.00 | $4.00 | 501,379 |
| 2022-08-02 | $3.51 | $3.82 | $3.51 | $3.82 | $3.82 | 696,945 |
| 2022-08-01 | $3.86 | $3.86 | $3.52 | $3.55 | $3.55 | 852,585 |
| 2022-07-29 | $3.92 | $4.09 | $3.82 | $3.86 | $3.86 | 912,217 |
| 2022-07-28 | $3.94 | $3.98 | $3.79 | $3.92 | $3.92 | 933,258 |
| 2022-07-27 | $3.74 | $3.91 | $3.71 | $3.89 | $3.89 | 736,981 |
| 2022-07-26 | $3.75 | $3.79 | $3.56 | $3.70 | $3.70 | 840,159 |
| 2022-07-25 | $3.97 | $3.98 | $3.68 | $3.78 | $3.78 | 797,171 |
| 2022-07-22 | $4.00 | $4.03 | $3.89 | $3.89 | $3.89 | 1,112,927 |
| 2022-07-21 | $4.40 | $4.40 | $4.02 | $4.03 | $4.03 | 819,948 |
| 2022-07-20 | $4.40 | $4.41 | $4.26 | $4.35 | $4.35 | 1,261,123 |
| 2022-07-19 | $4.31 | $4.51 | $4.20 | $4.41 | $4.41 | 916,817 |
| 2022-07-18 | $4.33 | $4.35 | $4.15 | $4.20 | $4.20 | 1,007,285 |
| 2022-07-15 | $4.21 | $4.28 | $4.06 | $4.25 | $4.25 | 803,076 |
| 2022-07-14 | $4.18 | $4.26 | $4.07 | $4.15 | $4.15 | 638,984 |
| 2022-07-13 | $4.11 | $4.33 | $4.06 | $4.19 | $4.19 | 740,385 |
| 2022-07-12 | $4.23 | $4.23 | $3.98 | $4.18 | $4.18 | 1,069,315 |
| 2022-07-11 | $4.27 | $4.29 | $4.14 | $4.22 | $4.22 | 825,352 |
| 2022-07-08 | $4.23 | $4.38 | $4.10 | $4.31 | $4.31 | 664,288 |
| 2022-07-07 | $4.00 | $4.29 | $3.90 | $4.27 | $4.27 | 1,221,543 |
| 2022-07-06 | $3.70 | $4.08 | $3.65 | $3.98 | $3.98 | 1,301,833 |
| 2022-07-05 | $3.61 | $3.71 | $3.50 | $3.68 | $3.68 | 785,483 |
| 2022-07-01 | $3.64 | $3.71 | $3.60 | $3.65 | $3.65 | 360,659 |
| 2022-06-30 | $3.61 | $3.68 | $3.50 | $3.64 | $3.64 | 431,260 |
| 2022-06-29 | $3.59 | $3.71 | $3.50 | $3.68 | $3.68 | 429,254 |
| 2022-06-28 | $3.67 | $3.72 | $3.54 | $3.62 | $3.62 | 444,419 |
| 2022-06-27 | $3.81 | $3.81 | $3.60 | $3.66 | $3.66 | 526,056 |
| 2022-06-24 | $3.69 | $3.81 | $3.57 | $3.79 | $3.79 | 689,051 |
| 2022-06-23 | $3.55 | $3.66 | $3.46 | $3.65 | $3.65 | 346,171 |
| 2022-06-22 | $3.28 | $3.60 | $3.28 | $3.50 | $3.50 | 994,273 |
| 2022-06-21 | $3.36 | $3.47 | $3.31 | $3.36 | $3.36 | 634,725 |
| 2022-06-17 | $3.12 | $3.35 | $3.12 | $3.25 | $3.25 | 813,952 |
| 2022-06-16 | $3.22 | $3.27 | $3.04 | $3.11 | $3.11 | 1,009,409 |
| 2022-06-15 | $3.31 | $3.40 | $3.23 | $3.31 | $3.31 | 1,014,255 |
| 2022-06-14 | $3.02 | $3.25 | $2.95 | $3.23 | $3.23 | 801,247 |
| 2022-06-13 | $3.12 | $3.14 | $2.97 | $3.03 | $3.03 | 856,052 |
| 2022-06-10 | $3.31 | $3.37 | $3.16 | $3.29 | $3.29 | 695,179 |
| 2022-06-09 | $3.62 | $3.62 | $3.33 | $3.37 | $3.37 | 851,147 |
| 2022-06-08 | $3.64 | $3.84 | $3.62 | $3.64 | $3.64 | 432,763 |
| 2022-06-07 | $3.41 | $3.70 | $3.40 | $3.70 | $3.70 | 634,375 |
| 2022-06-06 | $3.76 | $3.79 | $3.32 | $3.40 | $3.40 | 837,565 |
| 2022-06-03 | $3.73 | $3.75 | $3.57 | $3.69 | $3.69 | 713,942 |
| 2022-06-02 | $3.64 | $3.80 | $3.57 | $3.74 | $3.74 | 684,289 |
| 2022-06-01 | $3.98 | $3.98 | $3.63 | $3.65 | $3.65 | 711,571 |
| 2022-05-31 | $4.10 | $4.46 | $3.86 | $3.98 | $3.98 | 3,143,453 |
| 2022-05-27 | $3.93 | $4.09 | $3.93 | $4.07 | $4.07 | 873,231 |
| 2022-05-26 | $3.83 | $4.05 | $3.83 | $3.90 | $3.90 | 503,318 |
| 2022-05-25 | $3.72 | $3.89 | $3.68 | $3.84 | $3.84 | 935,318 |
| 2022-05-24 | $3.82 | $3.84 | $3.67 | $3.77 | $3.77 | 482,207 |
| 2022-05-23 | $4.03 | $4.08 | $3.84 | $3.87 | $3.87 | 328,560 |
| 2022-05-20 | $4.00 | $4.09 | $3.84 | $4.00 | $4.00 | 648,571 |
| 2022-05-19 | $3.90 | $4.15 | $3.90 | $3.97 | $3.97 | 474,285 |
| 2022-05-18 | $4.08 | $4.19 | $3.86 | $3.92 | $3.92 | 686,236 |
| 2022-05-17 | $4.15 | $4.22 | $3.98 | $4.12 | $4.12 | 616,275 |
| 2022-05-16 | $3.70 | $4.13 | $3.55 | $4.04 | $4.04 | 965,226 |
| 2022-05-13 | $3.33 | $3.73 | $3.33 | $3.64 | $3.64 | 1,027,297 |
| 2022-05-12 | $3.06 | $3.35 | $3.05 | $3.25 | $3.25 | 1,692,021 |
| 2022-05-11 | $3.38 | $3.40 | $3.05 | $3.13 | $3.13 | 1,489,331 |
| 2022-05-10 | $3.49 | $3.60 | $3.31 | $3.39 | $3.39 | 1,545,793 |
| 2022-05-09 | $3.78 | $3.78 | $3.33 | $3.34 | $3.34 | 1,024,222 |
| 2022-05-06 | $4.00 | $4.05 | $3.67 | $3.86 | $3.86 | 599,262 |
| 2022-05-05 | $4.35 | $4.35 | $3.98 | $4.01 | $4.01 | 1,089,887 |
| 2022-05-04 | $4.43 | $4.44 | $4.12 | $4.38 | $4.38 | 869,012 |
| 2022-05-03 | $4.76 | $4.80 | $4.29 | $4.40 | $4.40 | 1,087,482 |
| 2022-05-02 | $4.30 | $4.60 | $4.19 | $4.58 | $4.58 | 1,175,622 |
| 2022-04-29 | $4.43 | $4.66 | $4.28 | $4.29 | $4.29 | 495,119 |
| 2022-04-28 | $4.60 | $4.64 | $4.22 | $4.42 | $4.42 | 623,961 |
| 2022-04-27 | $4.64 | $4.77 | $4.53 | $4.60 | $4.60 | 345,308 |
| 2022-04-26 | $4.96 | $5.00 | $4.58 | $4.60 | $4.60 | 408,423 |
| 2022-04-25 | $4.72 | $5.00 | $4.71 | $4.97 | $4.97 | 790,187 |
| 2022-04-22 | $4.88 | $4.90 | $4.76 | $4.78 | $4.78 | 656,891 |
| 2022-04-21 | $5.18 | $5.20 | $4.87 | $4.88 | $4.88 | 830,888 |
| 2022-04-20 | $5.22 | $5.22 | $5.01 | $5.09 | $5.09 | 500,873 |
| 2022-04-19 | $5.16 | $5.29 | $5.00 | $5.19 | $5.19 | 1,022,653 |
| 2022-04-18 | $5.34 | $5.41 | $5.06 | $5.11 | $5.11 | 466,868 |
| 2022-04-14 | $5.22 | $5.44 | $5.13 | $5.32 | $5.32 | 491,073 |
| 2022-04-13 | $5.11 | $5.31 | $5.06 | $5.19 | $5.19 | 1,110,932 |
| 2022-04-12 | $4.85 | $4.99 | $4.84 | $4.92 | $4.92 | 607,610 |
| 2022-04-11 | $4.92 | $4.96 | $4.77 | $4.81 | $4.81 | 678,678 |
| 2022-04-08 | $4.89 | $5.02 | $4.70 | $4.95 | $4.95 | 754,430 |
| 2022-04-07 | $4.95 | $4.95 | $4.62 | $4.87 | $4.87 | 700,116 |
| 2022-04-06 | $4.96 | $5.05 | $4.84 | $4.92 | $4.92 | 836,427 |
| 2022-04-05 | $5.27 | $5.42 | $4.97 | $5.07 | $5.07 | 1,306,975 |
| 2022-04-04 | $5.33 | $5.40 | $5.16 | $5.31 | $5.31 | 1,758,624 |
| 2022-04-01 | $5.08 | $5.34 | $5.05 | $5.32 | $5.32 | 801,319 |
| 2022-03-31 | $5.30 | $5.34 | $5.03 | $5.09 | $5.09 | 778,092 |
| 2022-03-30 | $5.21 | $5.60 | $5.09 | $5.34 | $5.34 | 1,278,792 |
| 2022-03-29 | $5.02 | $5.44 | $5.01 | $5.42 | $5.42 | 1,095,187 |
| 2022-03-28 | $5.14 | $5.19 | $4.82 | $4.97 | $4.97 | 782,919 |
| 2022-03-25 | $5.20 | $5.20 | $4.95 | $5.07 | $5.07 | 491,306 |
| 2022-03-24 | $5.20 | $5.25 | $4.96 | $5.14 | $5.14 | 828,853 |
| 2022-03-23 | $5.43 | $5.49 | $5.15 | $5.16 | $5.16 | 1,006,142 |
| 2022-03-22 | $5.30 | $5.58 | $5.25 | $5.55 | $5.55 | 595,039 |
| 2022-03-21 | $5.74 | $5.74 | $5.06 | $5.28 | $5.28 | 1,162,449 |
| 2022-03-18 | $5.42 | $5.80 | $5.42 | $5.65 | $5.65 | 947,633 |
| 2022-03-17 | $5.22 | $5.58 | $5.03 | $5.53 | $5.53 | 731,649 |
| 2022-03-16 | $5.01 | $5.28 | $4.97 | $5.20 | $5.20 | 1,174,549 |
| 2022-03-15 | $5.01 | $5.10 | $4.81 | $4.94 | $4.94 | 677,391 |
| 2022-03-14 | $5.22 | $5.23 | $4.97 | $5.07 | $5.07 | 750,010 |
| 2022-03-11 | $5.40 | $5.40 | $5.17 | $5.22 | $5.22 | 498,824 |
| 2022-03-10 | $5.46 | $5.53 | $5.20 | $5.36 | $5.36 | 852,098 |
| 2022-03-09 | $5.15 | $5.57 | $5.10 | $5.56 | $5.56 | 640,310 |
| 2022-03-08 | $4.97 | $5.26 | $4.83 | $5.04 | $5.04 | 658,036 |
| 2022-03-07 | $5.06 | $5.19 | $4.92 | $4.97 | $4.97 | 548,063 |
| 2022-03-04 | $5.45 | $5.50 | $5.08 | $5.12 | $5.12 | 589,836 |
| 2022-03-03 | $5.77 | $5.81 | $5.45 | $5.56 | $5.56 | 750,034 |
| 2022-03-02 | $5.80 | $5.80 | $5.43 | $5.65 | $5.65 | 439,548 |
| 2022-03-01 | $5.70 | $5.99 | $5.66 | $5.80 | $5.80 | 491,195 |
| 2022-02-28 | $5.49 | $5.80 | $5.40 | $5.74 | $5.74 | 770,515 |
| 2022-02-25 | $5.44 | $5.56 | $5.37 | $5.53 | $5.53 | 548,451 |
| 2022-02-24 | $4.93 | $5.45 | $4.81 | $5.42 | $5.42 | 643,937 |
| 2022-02-23 | $5.66 | $5.66 | $5.20 | $5.22 | $5.22 | 805,806 |
| 2022-02-22 | $5.70 | $5.89 | $5.42 | $5.48 | $5.48 | 1,125,063 |
| 2022-02-18 | $5.88 | $5.95 | $5.71 | $5.79 | $5.79 | 997,465 |
| 2022-02-17 | $6.06 | $6.18 | $5.58 | $5.71 | $5.71 | 1,794,616 |
| 2022-02-16 | $5.78 | $6.32 | $5.71 | $6.24 | $6.24 | 981,740 |
| 2022-02-15 | $5.94 | $6.07 | $5.50 | $5.90 | $5.90 | 1,070,795 |
| 2022-02-14 | $5.56 | $5.80 | $5.52 | $5.61 | $5.61 | 807,480 |
| 2022-02-11 | $5.74 | $5.97 | $5.52 | $5.54 | $5.54 | 878,589 |
| 2022-02-10 | $5.99 | $6.14 | $5.67 | $5.75 | $5.75 | 2,079,702 |
| 2022-02-09 | $5.15 | $5.86 | $5.08 | $5.76 | $5.76 | 1,611,009 |
| 2022-02-08 | $5.42 | $5.42 | $4.99 | $5.04 | $5.04 | 655,743 |
| 2022-02-07 | $5.18 | $5.30 | $5.08 | $5.22 | $5.22 | 288,622 |
| 2022-02-04 | $5.06 | $5.15 | $4.90 | $5.13 | $5.13 | 789,016 |
| 2022-02-03 | $5.07 | $5.32 | $4.99 | $5.05 | $5.05 | 806,177 |
| 2022-02-02 | $5.58 | $5.67 | $5.25 | $5.32 | $5.32 | 738,391 |
| 2022-02-01 | $5.50 | $5.51 | $5.21 | $5.48 | $5.48 | 776,092 |
| 2022-01-31 | $4.91 | $5.36 | $4.91 | $5.33 | $5.33 | 750,219 |
| 2022-01-28 | $4.75 | $5.00 | $4.62 | $4.94 | $4.94 | 993,564 |
| 2022-01-27 | $4.96 | $5.07 | $4.64 | $4.66 | $4.66 | 655,228 |
| 2022-01-26 | $5.22 | $5.40 | $4.85 | $4.88 | $4.88 | 1,034,774 |
| 2022-01-25 | $5.03 | $5.15 | $4.79 | $5.06 | $5.06 | 1,232,095 |
| 2022-01-24 | $5.03 | $5.15 | $4.66 | $5.14 | $5.14 | 1,204,014 |
| 2022-01-21 | $5.50 | $5.55 | $5.20 | $5.26 | $5.26 | 697,410 |
| 2022-01-20 | $5.58 | $5.89 | $5.41 | $5.55 | $5.55 | 1,539,258 |
| 2022-01-19 | $5.45 | $5.93 | $5.45 | $5.58 | $5.58 | 889,479 |
| 2022-01-18 | $5.81 | $5.87 | $5.29 | $5.39 | $5.39 | 1,974,984 |
| 2022-01-14 | $6.03 | $6.17 | $5.76 | $5.96 | $5.96 | 1,009,980 |
| 2022-01-13 | $6.61 | $6.65 | $6.11 | $6.22 | $6.22 | 866,791 |
| 2022-01-12 | $6.96 | $6.98 | $6.47 | $6.66 | $6.66 | 1,453,174 |
| 2022-01-11 | $6.84 | $7.02 | $6.46 | $6.74 | $6.74 | 851,798 |
| 2022-01-10 | $6.39 | $6.43 | $5.90 | $6.38 | $6.38 | 1,280,637 |
| 2022-01-07 | $6.57 | $6.90 | $6.39 | $6.42 | $6.42 | 1,336,470 |
| 2022-01-06 | $6.57 | $6.69 | $6.02 | $6.60 | $6.60 | 1,593,878 |
| 2022-01-05 | $7.13 | $7.23 | $6.35 | $6.44 | $6.44 | 1,005,894 |
| 2022-01-04 | $7.71 | $7.72 | $7.13 | $7.23 | $7.23 | 1,129,801 |
| 2022-01-03 | $7.70 | $7.98 | $7.37 | $7.66 | $7.66 | 706,773 |
| 2021-12-31 | $7.26 | $7.66 | $7.26 | $7.63 | $7.63 | 1,224,698 |
| 2021-12-30 | $7.63 | $7.80 | $7.33 | $7.35 | $7.35 | 969,629 |
| 2021-12-29 | $7.33 | $7.58 | $7.23 | $7.49 | $7.49 | 685,966 |
| 2021-12-28 | $7.80 | $7.96 | $7.29 | $7.33 | $7.33 | 773,378 |
| 2021-12-27 | $7.38 | $8.15 | $7.38 | $7.99 | $7.99 | 1,201,218 |
| 2021-12-23 | $7.83 | $7.85 | $7.27 | $7.72 | $7.72 | 1,665,945 |
| 2021-12-22 | $8.29 | $8.45 | $7.81 | $7.83 | $7.83 | 950,310 |
| 2021-12-21 | $8.02 | $8.55 | $7.71 | $8.34 | $8.34 | 1,224,889 |
| 2021-12-20 | $7.97 | $8.59 | $7.94 | $8.03 | $8.03 | 1,267,202 |
| 2021-12-17 | $7.50 | $8.25 | $7.13 | $7.99 | $7.99 | 3,616,816 |
| 2021-12-16 | $7.50 | $8.04 | $7.10 | $7.58 | $7.58 | 3,855,965 |
| 2021-12-15 | $10.10 | $10.13 | $6.60 | $6.82 | $6.82 | 7,789,264 |
| 2021-12-14 | $10.69 | $11.02 | $10.00 | $10.02 | $10.02 | 662,477 |
| 2021-12-13 | $11.03 | $11.46 | $10.65 | $11.02 | $11.02 | 296,120 |
| 2021-12-10 | $10.70 | $11.20 | $10.70 | $10.83 | $10.83 | 333,059 |
| 2021-12-09 | $11.49 | $11.82 | $10.73 | $10.80 | $10.80 | 306,784 |
| 2021-12-08 | $11.08 | $11.47 | $10.79 | $11.38 | $11.38 | 268,367 |
| 2021-12-07 | $10.60 | $11.33 | $10.60 | $11.18 | $11.18 | 444,716 |
| 2021-12-06 | $10.63 | $10.90 | $10.25 | $10.58 | $10.58 | 410,167 |
| 2021-12-03 | $11.14 | $11.32 | $10.29 | $10.58 | $10.58 | 585,955 |
| 2021-12-02 | $10.76 | $11.92 | $10.76 | $11.14 | $11.14 | 473,163 |
| 2021-12-01 | $11.02 | $11.34 | $10.80 | $10.92 | $10.92 | 254,002 |
| 2021-11-30 | $11.18 | $11.27 | $10.47 | $10.98 | $10.98 | 484,158 |
| 2021-11-29 | $11.25 | $11.40 | $10.69 | $10.99 | $10.99 | 576,992 |
| 2021-11-26 | $11.38 | $11.54 | $10.87 | $11.19 | $11.19 | 338,730 |
| 2021-11-24 | $10.91 | $11.43 | $10.45 | $11.31 | $11.31 | 792,234 |
| 2021-11-23 | $11.26 | $11.40 | $10.60 | $10.85 | $10.85 | 1,852,381 |
| 2021-11-22 | $11.87 | $12.27 | $10.87 | $11.17 | $11.17 | 719,205 |
| 2021-11-19 | $11.40 | $11.91 | $11.20 | $11.65 | $11.65 | 393,275 |
| 2021-11-18 | $12.20 | $12.32 | $10.94 | $11.26 | $11.26 | 970,603 |
| 2021-11-17 | $12.35 | $12.43 | $12.01 | $12.20 | $12.20 | 814,990 |
| 2021-11-16 | $13.00 | $13.32 | $12.25 | $12.28 | $12.28 | 703,135 |
| 2021-11-15 | $14.75 | $15.12 | $12.38 | $12.85 | $12.85 | 1,552,640 |
| 2021-11-12 | $14.50 | $15.03 | $14.36 | $14.92 | $14.92 | 427,707 |
| 2021-11-11 | $14.96 | $15.30 | $14.02 | $14.57 | $14.57 | 413,842 |
| 2021-11-10 | $15.48 | $16.10 | $14.69 | $14.85 | $14.85 | 381,762 |
| 2021-11-09 | $16.23 | $16.37 | $13.80 | $15.37 | $15.37 | 1,549,886 |
| 2021-11-08 | $17.23 | $17.66 | $16.64 | $16.70 | $16.70 | 364,665 |
| 2021-11-05 | $17.64 | $17.75 | $16.73 | $17.18 | $17.18 | 424,881 |
| 2021-11-04 | $17.21 | $17.81 | $17.06 | $17.80 | $17.80 | 419,474 |
| 2021-11-03 | $17.44 | $17.81 | $16.55 | $17.25 | $17.25 | 1,072,135 |
| 2021-11-02 | $16.21 | $17.11 | $15.06 | $17.00 | $17.00 | 753,483 |
| 2021-11-01 | $14.62 | $15.72 | $14.50 | $15.52 | $15.52 | 832,560 |
| 2021-10-29 | $14.12 | $14.99 | $14.07 | $14.59 | $14.59 | 293,669 |
| 2021-10-28 | $14.22 | $14.41 | $14.00 | $14.18 | $14.18 | 228,289 |
| 2021-10-27 | $13.77 | $14.46 | $13.50 | $14.32 | $14.32 | 294,428 |
| 2021-10-26 | $14.43 | $14.76 | $13.50 | $13.74 | $13.74 | 542,647 |
| 2021-10-25 | $15.34 | $15.38 | $13.70 | $14.12 | $14.12 | 554,508 |
| 2021-10-22 | $15.00 | $15.31 | $14.02 | $15.25 | $15.25 | 356,361 |
| 2021-10-21 | $14.70 | $15.29 | $14.68 | $15.17 | $15.17 | 255,506 |
| 2021-10-20 | $14.54 | $14.85 | $14.18 | $14.64 | $14.64 | 164,562 |
| 2021-10-19 | $14.39 | $14.68 | $13.76 | $14.66 | $14.66 | 347,667 |
| 2021-10-18 | $13.99 | $14.16 | $13.34 | $13.99 | $13.99 | 622,330 |
| 2021-10-15 | $13.18 | $13.50 | $13.00 | $13.50 | $13.50 | 174,526 |
| 2021-10-14 | $13.12 | $13.26 | $12.76 | $12.97 | $12.97 | 144,129 |
| 2021-10-13 | $12.59 | $12.84 | $12.12 | $12.76 | $12.76 | 176,992 |
| 2021-10-12 | $12.69 | $12.95 | $12.39 | $12.43 | $12.43 | 141,694 |
| 2021-10-11 | $12.60 | $12.88 | $12.36 | $12.58 | $12.58 | 220,425 |
| 2021-10-08 | $13.19 | $13.35 | $12.35 | $12.55 | $12.55 | 361,174 |
| 2021-10-07 | $13.01 | $13.31 | $12.85 | $13.17 | $13.17 | 247,194 |
| 2021-10-06 | $13.48 | $13.52 | $12.95 | $13.00 | $13.00 | 179,869 |
| 2021-10-05 | $13.19 | $13.57 | $12.85 | $13.49 | $13.49 | 440,295 |
| 2021-10-04 | $13.90 | $13.99 | $13.02 | $13.28 | $13.28 | 296,233 |
| 2021-10-01 | $14.68 | $14.68 | $13.77 | $13.86 | $13.86 | 481,701 |
| 2021-09-30 | $14.70 | $14.82 | $14.31 | $14.79 | $14.79 | 147,848 |
| 2021-09-29 | $15.50 | $15.65 | $14.70 | $14.79 | $14.79 | 266,684 |
| 2021-09-28 | $15.49 | $15.65 | $15.17 | $15.53 | $15.53 | 250,968 |
| 2021-09-27 | $15.90 | $16.15 | $15.36 | $15.68 | $15.68 | 230,530 |
| 2021-09-24 | $16.08 | $16.33 | $15.81 | $16.00 | $16.00 | 235,652 |
| 2021-09-23 | $16.52 | $16.59 | $16.07 | $16.28 | $16.28 | 264,153 |
| 2021-09-22 | $16.00 | $16.43 | $15.91 | $16.35 | $16.35 | 277,697 |
| 2021-09-21 | $15.75 | $16.18 | $15.50 | $16.05 | $16.05 | 233,467 |
| 2021-09-20 | $15.76 | $16.16 | $15.38 | $15.65 | $15.65 | 365,204 |
| 2021-09-17 | $15.96 | $16.51 | $15.50 | $16.42 | $16.42 | 557,245 |
| 2021-09-16 | $15.21 | $15.56 | $14.85 | $15.23 | $15.23 | 250,250 |
| 2021-09-15 | $15.50 | $15.92 | $15.12 | $15.19 | $15.19 | 282,884 |
| 2021-09-14 | $15.43 | $15.94 | $15.22 | $15.61 | $15.61 | 248,706 |
| 2021-09-13 | $16.69 | $16.82 | $15.50 | $15.63 | $15.63 | 213,631 |
| 2021-09-10 | $17.15 | $17.15 | $16.14 | $16.46 | $16.46 | 289,779 |
| 2021-09-09 | $17.81 | $17.84 | $16.85 | $16.97 | $16.97 | 203,268 |
| 2021-09-08 | $17.71 | $17.90 | $16.85 | $17.82 | $17.82 | 291,812 |
| 2021-09-07 | $17.39 | $17.87 | $16.84 | $17.84 | $17.84 | 381,199 |
| 2021-09-03 | $17.47 | $17.47 | $16.96 | $17.16 | $17.16 | 190,541 |
| 2021-09-02 | $17.00 | $17.48 | $16.70 | $17.25 | $17.25 | 296,425 |
| 2021-09-01 | $17.17 | $17.50 | $16.51 | $16.83 | $16.83 | 238,653 |
| 2021-08-31 | $16.11 | $16.45 | $15.72 | $16.38 | $16.38 | 138,393 |
| 2021-08-30 | $16.93 | $17.00 | $15.87 | $15.93 | $15.93 | 195,921 |
| 2021-08-27 | $16.26 | $16.87 | $16.23 | $16.60 | $16.60 | 155,117 |
| 2021-08-26 | $16.50 | $16.85 | $16.14 | $16.40 | $16.40 | 136,648 |
| 2021-08-25 | $16.40 | $16.60 | $16.15 | $16.48 | $16.48 | 156,797 |
| 2021-08-24 | $16.53 | $16.58 | $16.16 | $16.19 | $16.19 | 240,875 |
| 2021-08-23 | $15.45 | $16.65 | $15.25 | $16.06 | $16.06 | 688,989 |
| 2021-08-20 | $14.78 | $14.92 | $14.51 | $14.84 | $14.84 | 149,208 |
| 2021-08-19 | $15.51 | $15.70 | $14.50 | $14.57 | $14.57 | 139,825 |
| 2021-08-18 | $15.31 | $15.94 | $15.31 | $15.70 | $15.70 | 250,997 |
| 2021-08-17 | $14.88 | $15.92 | $14.32 | $15.39 | $15.39 | 425,960 |
| 2021-08-16 | $13.13 | $15.50 | $13.13 | $14.75 | $14.75 | 1,212,396 |
| 2021-08-13 | $14.01 | $14.49 | $13.54 | $13.62 | $13.62 | 355,070 |
| 2021-08-12 | $14.24 | $14.24 | $13.54 | $14.10 | $14.10 | 338,252 |
| 2021-08-11 | $14.81 | $15.06 | $13.82 | $13.95 | $13.95 | 315,854 |
| 2021-08-10 | $14.56 | $14.83 | $14.20 | $14.55 | $14.55 | 197,291 |
| 2021-08-09 | $14.27 | $14.40 | $13.72 | $14.30 | $14.30 | 279,612 |
| 2021-08-06 | $15.06 | $15.39 | $14.14 | $14.38 | $14.38 | 373,302 |
| 2021-08-05 | $14.56 | $14.78 | $13.89 | $14.70 | $14.70 | 377,715 |
| 2021-08-04 | $14.83 | $15.04 | $14.37 | $14.62 | $14.62 | 256,538 |
| 2021-08-03 | $15.84 | $15.84 | $14.95 | $14.97 | $14.97 | 162,773 |
| 2021-08-02 | $15.80 | $16.04 | $15.26 | $15.64 | $15.64 | 344,302 |
| 2021-07-30 | $16.12 | $16.12 | $14.42 | $15.50 | $15.50 | 605,963 |
| 2021-07-29 | $16.06 | $16.33 | $15.90 | $16.06 | $16.06 | 257,206 |
| 2021-07-28 | $16.30 | $16.63 | $15.92 | $16.23 | $16.23 | 273,247 |
| 2021-07-27 | $17.00 | $17.00 | $15.88 | $16.29 | $16.29 | 418,803 |
| 2021-07-26 | $17.84 | $17.84 | $16.03 | $16.25 | $16.25 | 570,900 |
| 2021-07-23 | $17.19 | $17.42 | $17.01 | $17.38 | $17.38 | 84,451 |
| 2021-07-22 | $17.09 | $17.53 | $16.90 | $17.26 | $17.26 | 142,718 |
| 2021-07-21 | $17.46 | $17.50 | $16.90 | $16.99 | $16.99 | 283,836 |
| 2021-07-20 | $17.09 | $17.65 | $16.90 | $17.59 | $17.59 | 159,871 |
| 2021-07-19 | $17.25 | $17.38 | $16.71 | $17.01 | $17.01 | 336,744 |
| 2021-07-16 | $18.09 | $18.39 | $17.37 | $17.38 | $17.38 | 228,859 |
| 2021-07-15 | $17.76 | $18.39 | $17.54 | $18.09 | $18.09 | 367,627 |
| 2021-07-14 | $18.92 | $19.30 | $17.62 | $17.81 | $17.81 | 508,920 |
| 2021-07-13 | $19.45 | $20.45 | $18.00 | $18.77 | $18.77 | 1,299,347 |
| 2021-07-12 | $18.89 | $19.34 | $18.61 | $19.00 | $19.00 | 206,581 |
| 2021-07-09 | $19.45 | $19.73 | $18.58 | $18.58 | $18.58 | 446,294 |
| 2021-07-08 | $17.16 | $20.44 | $17.08 | $19.48 | $19.48 | 820,278 |
| 2021-07-07 | $17.85 | $18.37 | $17.40 | $17.50 | $17.50 | 230,355 |
| 2021-07-06 | $18.88 | $18.88 | $17.70 | $17.86 | $17.86 | 237,869 |
| 2021-07-02 | $18.09 | $18.37 | $17.67 | $18.03 | $18.03 | 293,830 |
| 2021-07-01 | $18.51 | $18.85 | $17.13 | $17.81 | $17.81 | 387,129 |
| 2021-06-30 | $17.90 | $18.70 | $17.90 | $18.50 | $18.50 | 247,651 |
| 2021-06-29 | $18.65 | $18.98 | $17.82 | $17.94 | $17.94 | 607,724 |
| 2021-06-28 | $17.36 | $18.34 | $17.20 | $18.33 | $18.33 | 698,932 |
| 2021-06-25 | $17.69 | $17.95 | $16.86 | $16.94 | $16.94 | 745,183 |
| 2021-06-24 | $18.43 | $18.60 | $17.50 | $18.00 | $18.00 | 422,684 |
| 2021-06-23 | $18.82 | $19.30 | $18.27 | $18.38 | $18.38 | 545,025 |
| 2021-06-22 | $20.02 | $20.02 | $18.02 | $18.82 | $18.82 | 984,976 |
| 2021-06-21 | $20.80 | $21.88 | $19.77 | $19.89 | $19.89 | 2,153,332 |
| 2021-06-18 | $21.00 | $22.91 | $16.50 | $19.45 | $19.45 | 8,810,493 |
ATAI Life Sciences N.V. (ATAI) News Headlines
Recent ATAI Life Sciences N.V. (ATAI) News
Similar Companies to ATAI Life Sciences N.V. (ATAI) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |