Auddia Inc (AUUD) Exchange: NASDAQ
Data as of April 26, 2024
$1.85 ($-0.08) -4.15%
Auddia Inc - Daily Information
Click for more stock information on Auddia Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $1.90 |
| Previous Close | $1.85 |
| High | $1.93 |
| Low | $1.77 |
| Adjusted Open | $1.90 |
| Previous Adjusted Close | $1.85 |
| Adjusted High | $1.93 |
| Adjusted Low | $1.77 |
About Auddia Inc (AUUD)
Auddia Inc
Invest in Auddia Inc (AUUD)
Historical Stock Data for Auddia Inc (AUUD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $1.90 | $1.93 | $1.77 | $1.85 | $1.85 | 89,088 |
| 2024-04-19 | $2.19 | $2.27 | $1.92 | $1.93 | $1.93 | 187,849 |
| 2024-04-18 | $2.18 | $2.42 | $2.10 | $2.22 | $2.22 | 243,913 |
| 2024-04-17 | $2.14 | $2.66 | $2.06 | $2.35 | $2.35 | 659,580 |
| 2024-04-16 | $1.81 | $3.28 | $1.81 | $2.25 | $2.25 | 3,720,357 |
| 2024-04-15 | $2.07 | $2.12 | $1.72 | $1.90 | $1.90 | 357,304 |
| 2024-04-12 | $2.30 | $2.30 | $2.01 | $2.06 | $2.06 | 297,228 |
| 2024-04-11 | $2.37 | $2.58 | $2.21 | $2.28 | $2.28 | 549,682 |
| 2024-04-10 | $2.44 | $2.70 | $2.30 | $2.60 | $2.60 | 1,095,571 |
| 2024-04-09 | $3.30 | $3.30 | $2.64 | $2.81 | $2.81 | 3,194,996 |
| 2024-04-08 | $4.11 | $5.70 | $3.45 | $3.54 | $3.54 | 159,732,434 |
| 2024-04-05 | $1.46 | $1.48 | $1.41 | $1.43 | $1.43 | 227,275 |
| 2024-04-04 | $1.60 | $1.61 | $1.42 | $1.50 | $1.50 | 126,045 |
| 2024-04-03 | $1.72 | $1.78 | $1.53 | $1.60 | $1.60 | 202,477 |
| 2024-04-02 | $1.81 | $1.89 | $1.75 | $1.76 | $1.76 | 177,191 |
| 2024-04-01 | $1.98 | $1.99 | $1.85 | $1.92 | $1.92 | 97,990 |
| 2024-03-28 | $1.96 | $2.13 | $1.90 | $1.94 | $1.94 | 209,593 |
| 2024-03-27 | $1.86 | $2.10 | $1.82 | $1.96 | $1.96 | 288,640 |
| 2024-03-26 | $2.03 | $2.03 | $1.77 | $1.85 | $1.85 | 164,291 |
| 2024-03-25 | $2.11 | $2.15 | $1.90 | $1.99 | $1.99 | 158,349 |
| 2024-03-22 | $2.20 | $2.26 | $2.02 | $2.11 | $2.11 | 203,817 |
| 2024-03-21 | $2.22 | $2.32 | $2.15 | $2.29 | $2.29 | 246,254 |
| 2024-03-20 | $2.41 | $2.50 | $2.20 | $2.34 | $2.34 | 348,332 |
| 2024-03-19 | $2.43 | $2.99 | $2.29 | $2.51 | $2.51 | 1,525,069 |
| 2024-03-18 | $2.20 | $2.74 | $2.03 | $2.67 | $2.67 | 953,589 |
| 2024-03-15 | $2.30 | $2.46 | $2.02 | $2.18 | $2.18 | 628,035 |
| 2024-03-14 | $3.18 | $3.48 | $2.52 | $2.58 | $2.58 | 9,721,219 |
| 2024-03-13 | $2.86 | $2.95 | $2.64 | $2.75 | $2.75 | 276,823 |
| 2024-03-12 | $3.11 | $3.18 | $2.71 | $2.93 | $2.93 | 514,383 |
| 2024-03-11 | $3.69 | $3.75 | $2.96 | $3.17 | $3.17 | 4,425,625 |
| 2024-03-08 | $3.42 | $3.51 | $2.90 | $3.07 | $3.07 | 917,295 |
| 2024-03-07 | $3.60 | $4.29 | $3.11 | $3.29 | $3.29 | 684,091 |
| 2024-03-06 | $3.58 | $3.65 | $3.32 | $3.41 | $3.41 | 22,497 |
| 2024-03-05 | $3.27 | $3.49 | $3.11 | $3.41 | $3.41 | 25,988 |
| 2024-03-04 | $3.37 | $3.46 | $3.25 | $3.36 | $3.36 | 21,762 |
| 2024-03-01 | $4.02 | $4.04 | $3.43 | $3.45 | $3.45 | 33,646 |
| 2024-02-29 | $3.21 | $4.12 | $3.16 | $4.04 | $4.04 | 158,821 |
| 2024-02-28 | $3.38 | $3.44 | $3.18 | $3.26 | $3.26 | 25,986 |
| 2024-02-27 | $3.90 | $3.91 | $3.06 | $3.25 | $3.25 | 133,016 |
| 2024-02-26 | $0.16 | $0.18 | $0.15 | $0.16 | $3.95 | 38,257 |
| 2024-02-23 | $0.19 | $0.20 | $0.15 | $0.16 | $3.88 | 44,708 |
| 2024-02-22 | $0.21 | $0.21 | $0.19 | $0.19 | $4.79 | 6,437 |
| 2024-02-21 | $0.20 | $0.22 | $0.19 | $0.20 | $4.91 | 12,392 |
| 2024-02-20 | $0.21 | $0.22 | $0.19 | $0.20 | $5.07 | 14,943 |
| 2024-02-16 | $0.23 | $0.23 | $0.19 | $0.21 | $0.21 | 1,050,134 |
| 2024-02-15 | $0.19 | $0.47 | $0.19 | $0.23 | $0.23 | 10,367,856 |
| 2024-02-14 | $0.20 | $0.22 | $0.19 | $0.19 | $0.19 | 22,707 |
| 2024-02-13 | $0.19 | $0.21 | $0.19 | $0.19 | $0.19 | 50,814 |
| 2024-02-12 | $0.22 | $0.23 | $0.19 | $0.19 | $0.19 | 114,855 |
| 2024-02-09 | $0.23 | $0.25 | $0.20 | $0.22 | $0.22 | 76,503 |
| 2024-02-08 | $0.23 | $0.26 | $0.21 | $0.23 | $0.23 | 63,218 |
| 2024-02-07 | $0.22 | $0.25 | $0.22 | $0.23 | $0.23 | 67,902 |
| 2024-02-06 | $0.20 | $0.25 | $0.20 | $0.23 | $0.23 | 78,530 |
| 2024-02-05 | $0.21 | $0.26 | $0.20 | $0.21 | $0.21 | 458,524 |
| 2024-02-02 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 65,373 |
| 2024-02-01 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 66,208 |
| 2024-01-31 | $0.22 | $0.23 | $0.20 | $0.20 | $0.20 | 90,217 |
| 2024-01-30 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 22,362 |
| 2024-01-29 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 26,309 |
| 2024-01-26 | $0.23 | $0.25 | $0.22 | $0.22 | $0.22 | 99,150 |
| 2024-01-25 | $0.22 | $0.25 | $0.21 | $0.22 | $0.22 | 56,461 |
| 2024-01-24 | $0.23 | $0.24 | $0.21 | $0.21 | $0.21 | 200,901 |
| 2024-01-23 | $0.25 | $0.26 | $0.23 | $0.23 | $0.23 | 58,494 |
| 2024-01-22 | $0.24 | $0.27 | $0.23 | $0.25 | $0.25 | 143,652 |
| 2024-01-19 | $0.24 | $0.26 | $0.23 | $0.24 | $0.24 | 60,456 |
| 2024-01-18 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 88,423 |
| 2024-01-17 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 24,020 |
| 2024-01-16 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 24,679 |
| 2024-01-12 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 12,192 |
| 2024-01-11 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 27,427 |
| 2024-01-10 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 36,237 |
| 2024-01-09 | $0.25 | $0.28 | $0.25 | $0.26 | $0.26 | 123,977 |
| 2024-01-08 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 38,346 |
| 2024-01-05 | $0.23 | $0.27 | $0.23 | $0.25 | $0.25 | 68,606 |
| 2024-01-04 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 18,735 |
| 2024-01-03 | $0.26 | $0.26 | $0.22 | $0.23 | $0.23 | 114,892 |
| 2024-01-02 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 31,061 |
| 2023-12-29 | $0.30 | $0.30 | $0.25 | $0.25 | $0.25 | 210,985 |
| 2023-12-28 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 28,046 |
| 2023-12-27 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 43,413 |
| 2023-12-26 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 43,949 |
| 2023-12-22 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 19,658 |
| 2023-12-21 | $0.35 | $0.35 | $0.30 | $0.33 | $0.33 | 38,159 |
| 2023-12-20 | $0.31 | $0.35 | $0.30 | $0.33 | $0.33 | 106,209 |
| 2023-12-19 | $0.31 | $0.33 | $0.29 | $0.33 | $0.33 | 113,415 |
| 2023-12-18 | $0.32 | $0.35 | $0.29 | $0.33 | $0.33 | 114,140 |
| 2023-12-15 | $0.32 | $0.35 | $0.29 | $0.31 | $0.31 | 335,825 |
| 2023-12-14 | $0.27 | $0.32 | $0.24 | $0.29 | $0.29 | 468,157 |
| 2023-12-13 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 15,077 |
| 2023-12-12 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 42,768 |
| 2023-12-11 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 38,842 |
| 2023-12-08 | $0.25 | $0.29 | $0.23 | $0.27 | $0.27 | 231,842 |
| 2023-12-07 | $0.25 | $0.25 | $0.23 | $0.25 | $0.25 | 40,485 |
| 2023-12-06 | $0.24 | $0.25 | $0.22 | $0.24 | $0.24 | 46,842 |
| 2023-12-05 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 64,682 |
| 2023-12-04 | $0.21 | $0.25 | $0.19 | $0.24 | $0.24 | 217,262 |
| 2023-12-01 | $0.21 | $0.22 | $0.19 | $0.22 | $0.22 | 155,653 |
| 2023-11-30 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 42,041 |
| 2023-11-29 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 20,337 |
| 2023-11-28 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 213,115 |
| 2023-11-27 | $0.22 | $0.22 | $0.19 | $0.19 | $0.19 | 113,819 |
| 2023-11-24 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 7,264 |
| 2023-11-22 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 31,282 |
| 2023-11-21 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 29,680 |
| 2023-11-20 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 69,783 |
| 2023-11-17 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 52,056 |
| 2023-11-16 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 67,138 |
| 2023-11-15 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 29,708 |
| 2023-11-14 | $0.19 | $0.21 | $0.18 | $0.20 | $0.20 | 121,150 |
| 2023-11-13 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 27,857 |
| 2023-11-10 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 29,192 |
| 2023-11-09 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 64,028 |
| 2023-11-08 | $0.22 | $0.22 | $0.18 | $0.20 | $0.20 | 125,532 |
| 2023-11-07 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 46,932 |
| 2023-11-06 | $0.21 | $0.23 | $0.20 | $0.22 | $0.22 | 82,869 |
| 2023-11-03 | $0.20 | $0.23 | $0.20 | $0.20 | $0.20 | 111,592 |
| 2023-11-02 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 83,605 |
| 2023-11-01 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 87,916 |
| 2023-10-31 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 223,761 |
| 2023-10-30 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 116,392 |
| 2023-10-27 | $0.20 | $0.23 | $0.20 | $0.22 | $0.22 | 143,881 |
| 2023-10-26 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 75,667 |
| 2023-10-25 | $0.22 | $0.22 | $0.19 | $0.21 | $0.21 | 177,914 |
| 2023-10-24 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 133,462 |
| 2023-10-23 | $0.24 | $0.25 | $0.21 | $0.23 | $0.23 | 218,764 |
| 2023-10-20 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 69,830 |
| 2023-10-19 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 86,893 |
| 2023-10-18 | $0.26 | $0.29 | $0.26 | $0.26 | $0.26 | 80,259 |
| 2023-10-17 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 135,491 |
| 2023-10-16 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 112,161 |
| 2023-10-13 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 115,647 |
| 2023-10-12 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 96,740 |
| 2023-10-11 | $0.28 | $0.30 | $0.28 | $0.28 | $0.28 | 134,980 |
| 2023-10-10 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 88,447 |
| 2023-10-09 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 53,006 |
| 2023-10-06 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 85,010 |
| 2023-10-05 | $0.30 | $0.31 | $0.27 | $0.27 | $0.27 | 365,514 |
| 2023-10-04 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 115,512 |
| 2023-10-03 | $0.35 | $0.35 | $0.29 | $0.29 | $0.29 | 440,745 |
| 2023-10-02 | $0.37 | $0.37 | $0.33 | $0.35 | $0.35 | 113,044 |
| 2023-09-29 | $0.38 | $0.39 | $0.35 | $0.36 | $0.36 | 384,960 |
| 2023-09-28 | $0.34 | $0.48 | $0.22 | $0.38 | $0.38 | 5,656,088 |
| 2023-09-27 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 52,838 |
| 2023-09-26 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 87,567 |
| 2023-09-25 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 68,549 |
| 2023-09-22 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 39,029 |
| 2023-09-21 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 53,923 |
| 2023-09-20 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 40,256 |
| 2023-09-19 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 19,260 |
| 2023-09-18 | $0.36 | $0.37 | $0.34 | $0.35 | $0.35 | 32,048 |
| 2023-09-15 | $0.33 | $0.37 | $0.33 | $0.37 | $0.37 | 118,545 |
| 2023-09-14 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 73,804 |
| 2023-09-13 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 68,234 |
| 2023-09-12 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 111,528 |
| 2023-09-11 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 159,593 |
| 2023-09-08 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 176,995 |
| 2023-09-07 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 175,084 |
| 2023-09-06 | $0.33 | $0.37 | $0.31 | $0.36 | $0.36 | 1,330,270 |
| 2023-09-05 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 126,067 |
| 2023-09-01 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 108,217 |
| 2023-08-31 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 85,962 |
| 2023-08-30 | $0.35 | $0.36 | $0.34 | $0.36 | $0.36 | 54,446 |
| 2023-08-29 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 218,665 |
| 2023-08-28 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 120,194 |
| 2023-08-25 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 145,536 |
| 2023-08-24 | $0.37 | $0.39 | $0.34 | $0.35 | $0.35 | 206,628 |
| 2023-08-23 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 122,435 |
| 2023-08-22 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 135,192 |
| 2023-08-21 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 99,316 |
| 2023-08-18 | $0.36 | $0.36 | $0.33 | $0.35 | $0.35 | 363,491 |
| 2023-08-17 | $0.36 | $0.39 | $0.36 | $0.37 | $0.37 | 81,892 |
| 2023-08-16 | $0.37 | $0.39 | $0.36 | $0.39 | $0.39 | 210,525 |
| 2023-08-15 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 176,660 |
| 2023-08-14 | $0.41 | $0.41 | $0.36 | $0.38 | $0.38 | 258,338 |
| 2023-08-11 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 160,241 |
| 2023-08-10 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 127,965 |
| 2023-08-09 | $0.38 | $0.43 | $0.38 | $0.40 | $0.40 | 346,954 |
| 2023-08-08 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 141,359 |
| 2023-08-07 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 188,097 |
| 2023-08-04 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 292,068 |
| 2023-08-03 | $0.40 | $0.44 | $0.40 | $0.41 | $0.41 | 310,235 |
| 2023-08-02 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 149,497 |
| 2023-08-01 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 231,548 |
| 2023-07-31 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 211,564 |
| 2023-07-28 | $0.45 | $0.45 | $0.40 | $0.44 | $0.44 | 150,285 |
| 2023-07-27 | $0.43 | $0.44 | $0.40 | $0.43 | $0.43 | 422,495 |
| 2023-07-26 | $0.41 | $0.45 | $0.39 | $0.43 | $0.43 | 1,324,625 |
| 2023-07-25 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 92,404 |
| 2023-07-24 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 310,880 |
| 2023-07-21 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 181,176 |
| 2023-07-20 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 206,986 |
| 2023-07-19 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 216,261 |
| 2023-07-18 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 103,136 |
| 2023-07-17 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 268,752 |
| 2023-07-14 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 212,067 |
| 2023-07-13 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 244,924 |
| 2023-07-12 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 284,230 |
| 2023-07-11 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 208,782 |
| 2023-07-10 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 293,468 |
| 2023-07-07 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 328,602 |
| 2023-07-06 | $0.42 | $0.42 | $0.40 | $0.42 | $0.42 | 495,449 |
| 2023-07-05 | $0.42 | $0.43 | $0.41 | $0.43 | $0.43 | 393,718 |
| 2023-07-03 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 246,850 |
| 2023-06-30 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 820,084 |
| 2023-06-29 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 809,224 |
| 2023-06-28 | $0.41 | $0.46 | $0.41 | $0.44 | $0.44 | 1,792,599 |
| 2023-06-27 | $0.50 | $0.54 | $0.43 | $0.45 | $0.45 | 16,535,526 |
| 2023-06-26 | $0.44 | $0.45 | $0.42 | $0.45 | $0.45 | 458,321 |
| 2023-06-23 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 435,200 |
| 2023-06-22 | $0.49 | $0.49 | $0.43 | $0.45 | $0.45 | 2,395,861 |
| 2023-06-21 | $0.48 | $0.50 | $0.46 | $0.50 | $0.50 | 1,403,479 |
| 2023-06-20 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 1,070,724 |
| 2023-06-16 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 1,076,448 |
| 2023-06-15 | $0.53 | $0.55 | $0.48 | $0.51 | $0.51 | 1,727,739 |
| 2023-06-14 | $0.55 | $0.57 | $0.50 | $0.55 | $0.55 | 3,349,112 |
| 2023-06-13 | $0.85 | $0.94 | $0.57 | $0.62 | $0.62 | 16,817,477 |
| 2023-06-12 | $0.67 | $1.54 | $0.56 | $1.22 | $1.22 | 144,619,191 |
| 2023-06-09 | $0.39 | $0.47 | $0.39 | $0.43 | $0.43 | 3,051,163 |
| 2023-06-08 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 33,057 |
| 2023-06-07 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | 51,353 |
| 2023-06-06 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 104,364 |
| 2023-06-05 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 42,578 |
| 2023-06-02 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 24,770 |
| 2023-06-01 | $0.43 | $0.45 | $0.40 | $0.41 | $0.41 | 66,339 |
| 2023-05-31 | $0.42 | $0.45 | $0.40 | $0.43 | $0.43 | 50,163 |
| 2023-05-30 | $0.46 | $0.46 | $0.41 | $0.43 | $0.43 | 56,095 |
| 2023-05-26 | $0.51 | $0.52 | $0.45 | $0.48 | $0.48 | 171,265 |
| 2023-05-25 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 66,154 |
| 2023-05-24 | $0.51 | $0.56 | $0.51 | $0.55 | $0.55 | 99,699 |
| 2023-05-23 | $0.50 | $0.54 | $0.50 | $0.51 | $0.51 | 115,344 |
| 2023-05-22 | $0.52 | $0.54 | $0.50 | $0.51 | $0.51 | 134,833 |
| 2023-05-19 | $0.50 | $0.53 | $0.47 | $0.50 | $0.50 | 106,878 |
| 2023-05-18 | $0.48 | $0.53 | $0.47 | $0.52 | $0.52 | 91,577 |
| 2023-05-17 | $0.47 | $0.53 | $0.46 | $0.48 | $0.48 | 123,469 |
| 2023-05-16 | $0.53 | $0.53 | $0.45 | $0.48 | $0.48 | 133,092 |
| 2023-05-15 | $0.50 | $0.54 | $0.43 | $0.49 | $0.49 | 171,670 |
| 2023-05-12 | $0.61 | $0.65 | $0.47 | $0.50 | $0.50 | 678,614 |
| 2023-05-11 | $0.41 | $0.53 | $0.41 | $0.53 | $0.53 | 232,449 |
| 2023-05-10 | $0.40 | $0.43 | $0.39 | $0.43 | $0.43 | 64,090 |
| 2023-05-09 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 16,911 |
| 2023-05-08 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 27,457 |
| 2023-05-05 | $0.42 | $0.44 | $0.38 | $0.40 | $0.40 | 94,025 |
| 2023-05-04 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 37,929 |
| 2023-05-03 | $0.42 | $0.47 | $0.39 | $0.45 | $0.45 | 73,461 |
| 2023-05-02 | $0.46 | $0.47 | $0.40 | $0.42 | $0.42 | 59,326 |
| 2023-05-01 | $0.40 | $0.51 | $0.38 | $0.46 | $0.46 | 182,569 |
| 2023-04-28 | $0.38 | $0.46 | $0.38 | $0.40 | $0.40 | 196,540 |
| 2023-04-27 | $0.43 | $0.46 | $0.43 | $0.43 | $0.43 | 85,164 |
| 2023-04-26 | $0.42 | $0.47 | $0.41 | $0.44 | $0.44 | 261,483 |
| 2023-04-25 | $0.46 | $0.46 | $0.41 | $0.43 | $0.43 | 249,268 |
| 2023-04-24 | $0.53 | $0.54 | $0.44 | $0.47 | $0.47 | 463,647 |
| 2023-04-21 | $0.57 | $0.59 | $0.46 | $0.52 | $0.52 | 839,762 |
| 2023-04-20 | $0.67 | $0.67 | $0.57 | $0.59 | $0.59 | 591,552 |
| 2023-04-19 | $0.62 | $0.63 | $0.55 | $0.56 | $0.56 | 881,263 |
| 2023-04-18 | $0.63 | $0.81 | $0.61 | $0.63 | $0.63 | 4,096,965 |
| 2023-04-17 | $0.67 | $0.67 | $0.55 | $0.58 | $0.58 | 1,486,789 |
| 2023-04-14 | $0.89 | $0.93 | $0.61 | $0.64 | $0.64 | 5,350,739 |
| 2023-04-13 | $0.98 | $1.18 | $0.70 | $0.89 | $0.89 | 44,939,526 |
| 2023-04-12 | $0.51 | $0.54 | $0.46 | $0.53 | $0.53 | 43,153 |
| 2023-04-11 | $0.45 | $0.51 | $0.41 | $0.48 | $0.48 | 86,787 |
| 2023-04-10 | $0.54 | $0.55 | $0.49 | $0.49 | $0.49 | 47,659 |
| 2023-04-06 | $0.49 | $0.64 | $0.49 | $0.52 | $0.52 | 128,410 |
| 2023-04-05 | $0.60 | $0.60 | $0.50 | $0.52 | $0.52 | 46,289 |
| 2023-04-04 | $0.59 | $0.61 | $0.56 | $0.58 | $0.58 | 24,390 |
| 2023-04-03 | $0.71 | $0.72 | $0.54 | $0.61 | $0.61 | 40,042 |
| 2023-03-31 | $0.75 | $0.80 | $0.71 | $0.71 | $0.71 | 17,340 |
| 2023-03-30 | $0.71 | $0.83 | $0.71 | $0.75 | $0.75 | 15,225 |
| 2023-03-29 | $0.75 | $0.90 | $0.75 | $0.76 | $0.76 | 29,797 |
| 2023-03-28 | $0.85 | $0.85 | $0.78 | $0.79 | $0.79 | 2,808 |
| 2023-03-27 | $0.81 | $0.88 | $0.81 | $0.85 | $0.85 | 3,594 |
| 2023-03-24 | $0.88 | $0.88 | $0.78 | $0.88 | $0.88 | 42,570 |
| 2023-03-23 | $0.96 | $0.97 | $0.87 | $0.90 | $0.90 | 80,459 |
| 2023-03-22 | $0.96 | $0.98 | $0.96 | $0.96 | $0.96 | 1,940 |
| 2023-03-21 | $0.95 | $1.00 | $0.95 | $0.95 | $0.95 | 7,216 |
| 2023-03-20 | $1.08 | $1.08 | $0.95 | $0.95 | $0.95 | 8,130 |
| 2023-03-17 | $0.97 | $1.00 | $0.95 | $1.00 | $1.00 | 5,790 |
| 2023-03-16 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 1,514 |
| 2023-03-15 | $0.97 | $1.02 | $0.95 | $0.95 | $0.95 | 10,199 |
| 2023-03-14 | $0.98 | $1.03 | $0.96 | $0.96 | $0.96 | 14,550 |
| 2023-03-13 | $1.01 | $1.04 | $0.99 | $0.99 | $0.99 | 12,751 |
| 2023-03-10 | $1.05 | $1.05 | $0.99 | $0.99 | $0.99 | 15,091 |
| 2023-03-09 | $1.05 | $1.10 | $1.00 | $1.09 | $1.09 | 22,035 |
| 2023-03-08 | $1.04 | $1.15 | $1.04 | $1.10 | $1.10 | 5,488 |
| 2023-03-07 | $1.11 | $1.15 | $1.09 | $1.12 | $1.12 | 4,155 |
| 2023-03-06 | $1.12 | $1.12 | $1.02 | $1.06 | $1.06 | 10,316 |
| 2023-03-03 | $1.14 | $1.15 | $1.11 | $1.12 | $1.12 | 4,156 |
| 2023-03-02 | $1.10 | $1.17 | $1.10 | $1.15 | $1.15 | 1,036 |
| 2023-03-01 | $1.20 | $1.20 | $1.14 | $1.14 | $1.14 | 3,996 |
| 2023-02-28 | $1.25 | $1.25 | $1.15 | $1.21 | $1.21 | 9,215 |
| 2023-02-27 | $1.11 | $1.23 | $1.10 | $1.20 | $1.20 | 5,432 |
| 2023-02-24 | $1.08 | $1.17 | $1.07 | $1.07 | $1.07 | 4,316 |
| 2023-02-23 | $1.07 | $1.19 | $1.07 | $1.14 | $1.14 | 4,913 |
| 2023-02-22 | $1.14 | $1.18 | $1.09 | $1.11 | $1.11 | 3,774 |
| 2023-02-21 | $1.32 | $1.32 | $1.14 | $1.18 | $1.18 | 21,240 |
| 2023-02-17 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,233 |
| 2023-02-16 | $1.16 | $1.19 | $1.01 | $1.07 | $1.07 | 12,864 |
| 2023-02-15 | $1.08 | $1.14 | $1.08 | $1.12 | $1.12 | 1,361 |
| 2023-02-14 | $1.18 | $1.18 | $1.09 | $1.12 | $1.12 | 5,143 |
| 2023-02-13 | $1.09 | $1.15 | $1.08 | $1.08 | $1.08 | 5,651 |
| 2023-02-10 | $1.12 | $1.17 | $1.12 | $1.12 | $1.12 | 4,346 |
| 2023-02-09 | $1.16 | $1.20 | $1.10 | $1.20 | $1.20 | 14,726 |
| 2023-02-08 | $1.27 | $1.33 | $1.15 | $1.25 | $1.25 | 15,004 |
| 2023-02-07 | $1.21 | $1.25 | $1.09 | $1.14 | $1.14 | 34,887 |
| 2023-02-06 | $1.24 | $1.36 | $1.12 | $1.24 | $1.24 | 94,866 |
| 2023-02-03 | $1.13 | $1.26 | $1.13 | $1.19 | $1.19 | 12,972 |
| 2023-02-02 | $1.30 | $1.35 | $1.21 | $1.22 | $1.22 | 10,592 |
| 2023-02-01 | $1.43 | $1.45 | $1.19 | $1.25 | $1.25 | 76,888 |
| 2023-01-31 | $1.45 | $1.45 | $1.19 | $1.32 | $1.32 | 15,198 |
| 2023-01-30 | $1.16 | $1.54 | $1.09 | $1.39 | $1.39 | 86,422 |
| 2023-01-27 | $1.10 | $1.38 | $1.04 | $1.35 | $1.35 | 84,812 |
| 2023-01-26 | $1.25 | $1.34 | $1.12 | $1.15 | $1.15 | 308,467 |
| 2023-01-25 | $1.05 | $1.12 | $1.04 | $1.12 | $1.12 | 21,721 |
| 2023-01-24 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 6,617 |
| 2023-01-23 | $1.07 | $1.08 | $1.01 | $1.04 | $1.04 | 5,995 |
| 2023-01-20 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,926 |
| 2023-01-19 | $1.08 | $1.08 | $1.02 | $1.02 | $1.02 | 7,221 |
| 2023-01-18 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,167 |
| 2023-01-17 | $1.07 | $1.09 | $1.05 | $1.05 | $1.05 | 2,968 |
| 2023-01-13 | $1.00 | $1.09 | $1.00 | $1.05 | $1.05 | 3,156 |
| 2023-01-12 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | 1,116 |
| 2023-01-11 | $0.99 | $1.05 | $0.99 | $1.04 | $1.04 | 2,752 |
| 2023-01-10 | $1.10 | $1.10 | $0.99 | $1.05 | $1.05 | 7,925 |
| 2023-01-09 | $0.99 | $1.03 | $0.99 | $0.99 | $0.99 | 13,039 |
| 2023-01-06 | $0.97 | $1.03 | $0.97 | $0.99 | $0.99 | 12,732 |
| 2023-01-05 | $1.01 | $1.01 | $0.96 | $0.98 | $0.98 | 939 |
| 2023-01-04 | $1.00 | $1.05 | $0.98 | $0.98 | $0.98 | 1,900 |
| 2023-01-03 | $1.09 | $1.09 | $0.96 | $0.96 | $0.96 | 23,753 |
| 2022-12-30 | $0.93 | $1.00 | $0.93 | $0.96 | $0.96 | 16,854 |
| 2022-12-29 | $0.99 | $1.01 | $0.93 | $0.95 | $0.95 | 37,144 |
| 2022-12-28 | $1.01 | $1.03 | $0.99 | $0.99 | $0.99 | 28,544 |
| 2022-12-27 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 11,122 |
| 2022-12-23 | $0.99 | $1.07 | $0.99 | $1.01 | $1.01 | 2,799 |
| 2022-12-22 | $1.01 | $1.11 | $1.01 | $1.04 | $1.04 | 25,570 |
| 2022-12-21 | $0.99 | $1.10 | $0.99 | $1.01 | $1.01 | 15,217 |
| 2022-12-20 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | 2,130 |
| 2022-12-19 | $1.10 | $1.10 | $1.01 | $1.07 | $1.07 | 4,598 |
| 2022-12-16 | $1.05 | $1.14 | $1.00 | $1.13 | $1.13 | 29,760 |
| 2022-12-15 | $1.08 | $1.14 | $1.05 | $1.05 | $1.05 | 25,715 |
| 2022-12-14 | $1.17 | $1.18 | $1.10 | $1.12 | $1.12 | 10,331 |
| 2022-12-13 | $1.25 | $1.25 | $1.17 | $1.19 | $1.19 | 14,971 |
| 2022-12-12 | $1.18 | $1.26 | $1.18 | $1.22 | $1.22 | 46,032 |
| 2022-12-09 | $1.03 | $1.20 | $1.00 | $1.18 | $1.18 | 42,466 |
| 2022-12-08 | $1.02 | $1.11 | $1.00 | $1.00 | $1.00 | 19,665 |
| 2022-12-07 | $1.07 | $1.10 | $1.03 | $1.06 | $1.06 | 10,684 |
| 2022-12-06 | $1.11 | $1.12 | $1.05 | $1.07 | $1.07 | 35,556 |
| 2022-12-05 | $1.15 | $1.15 | $1.10 | $1.12 | $1.12 | 2,396 |
| 2022-12-02 | $1.21 | $1.21 | $1.16 | $1.16 | $1.16 | 8,573 |
| 2022-12-01 | $1.10 | $1.19 | $1.10 | $1.19 | $1.19 | 13,646 |
| 2022-11-30 | $1.17 | $1.21 | $1.06 | $1.09 | $1.09 | 11,551 |
| 2022-11-29 | $1.09 | $1.20 | $1.09 | $1.20 | $1.20 | 1,351 |
| 2022-11-28 | $1.08 | $1.24 | $1.05 | $1.23 | $1.23 | 5,258 |
| 2022-11-25 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 121 |
| 2022-11-23 | $1.25 | $1.28 | $1.18 | $1.28 | $1.28 | 4,207 |
| 2022-11-22 | $1.26 | $1.26 | $1.19 | $1.23 | $1.23 | 4,255 |
| 2022-11-21 | $1.34 | $1.36 | $1.16 | $1.26 | $1.26 | 7,768 |
| 2022-11-18 | $1.39 | $1.39 | $1.23 | $1.29 | $1.29 | 12,080 |
| 2022-11-17 | $1.35 | $1.39 | $1.30 | $1.30 | $1.30 | 9,281 |
| 2022-11-16 | $1.57 | $1.57 | $1.33 | $1.39 | $1.39 | 20,457 |
| 2022-11-15 | $1.75 | $1.75 | $1.39 | $1.59 | $1.59 | 175,987 |
| 2022-11-14 | $1.54 | $1.60 | $1.40 | $1.59 | $1.59 | 118,219 |
| 2022-11-11 | $1.41 | $1.45 | $1.32 | $1.42 | $1.42 | 32,219 |
| 2022-11-10 | $1.06 | $1.60 | $1.06 | $1.50 | $1.50 | 172,813 |
| 2022-11-09 | $1.12 | $1.16 | $1.05 | $1.08 | $1.08 | 25,004 |
| 2022-11-08 | $1.11 | $1.12 | $1.06 | $1.07 | $1.07 | 2,995 |
| 2022-11-07 | $1.06 | $1.14 | $1.06 | $1.08 | $1.08 | 2,072 |
| 2022-11-04 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 2,311 |
| 2022-11-03 | $1.11 | $1.11 | $1.08 | $1.10 | $1.10 | 971 |
| 2022-11-02 | $1.07 | $1.15 | $1.06 | $1.15 | $1.15 | 6,219 |
| 2022-11-01 | $1.08 | $1.18 | $1.06 | $1.13 | $1.13 | 24,385 |
| 2022-10-31 | $1.14 | $1.14 | $1.06 | $1.08 | $1.08 | 4,442 |
| 2022-10-28 | $1.23 | $1.23 | $1.06 | $1.14 | $1.14 | 13,241 |
| 2022-10-27 | $1.08 | $1.18 | $1.06 | $1.15 | $1.15 | 2,347 |
| 2022-10-26 | $1.06 | $1.14 | $1.06 | $1.12 | $1.12 | 3,546 |
| 2022-10-25 | $1.11 | $1.16 | $1.10 | $1.15 | $1.15 | 13,217 |
| 2022-10-24 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 363 |
| 2022-10-21 | $1.16 | $1.21 | $1.16 | $1.18 | $1.18 | 1,993 |
| 2022-10-20 | $1.23 | $1.25 | $1.10 | $1.23 | $1.23 | 17,922 |
| 2022-10-19 | $1.23 | $1.23 | $1.09 | $1.13 | $1.13 | 5,702 |
| 2022-10-18 | $1.24 | $1.24 | $1.15 | $1.17 | $1.17 | 4,257 |
| 2022-10-17 | $1.06 | $1.19 | $1.06 | $1.19 | $1.19 | 3,679 |
| 2022-10-14 | $1.21 | $1.22 | $1.07 | $1.07 | $1.07 | 10,426 |
| 2022-10-13 | $1.12 | $1.13 | $1.10 | $1.10 | $1.10 | 11,507 |
| 2022-10-12 | $1.06 | $1.12 | $1.06 | $1.12 | $1.12 | 6,952 |
| 2022-10-11 | $1.05 | $1.10 | $1.04 | $1.10 | $1.10 | 14,623 |
| 2022-10-10 | $1.14 | $1.21 | $1.05 | $1.07 | $1.07 | 9,962 |
| 2022-10-07 | $1.14 | $1.18 | $1.10 | $1.12 | $1.12 | 14,560 |
| 2022-10-06 | $1.23 | $1.28 | $1.19 | $1.19 | $1.19 | 1,640 |
| 2022-10-05 | $1.34 | $1.34 | $1.24 | $1.25 | $1.25 | 1,886 |
| 2022-10-04 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 18,833 |
| 2022-10-03 | $1.33 | $1.33 | $1.22 | $1.24 | $1.24 | 10,215 |
| 2022-09-30 | $1.25 | $1.39 | $1.25 | $1.33 | $1.33 | 11,892 |
| 2022-09-29 | $1.42 | $1.42 | $1.22 | $1.25 | $1.25 | 24,980 |
| 2022-09-28 | $1.33 | $1.39 | $1.31 | $1.31 | $1.31 | 13,507 |
| 2022-09-27 | $1.35 | $1.36 | $1.26 | $1.33 | $1.33 | 9,265 |
| 2022-09-26 | $1.45 | $1.45 | $1.30 | $1.30 | $1.30 | 7,295 |
| 2022-09-23 | $1.35 | $1.38 | $1.30 | $1.36 | $1.36 | 17,209 |
| 2022-09-22 | $1.37 | $1.43 | $1.29 | $1.43 | $1.43 | 17,291 |
| 2022-09-21 | $1.45 | $1.51 | $1.40 | $1.42 | $1.42 | 23,606 |
| 2022-09-20 | $1.53 | $1.56 | $1.40 | $1.48 | $1.48 | 14,711 |
| 2022-09-19 | $1.57 | $1.61 | $1.53 | $1.57 | $1.57 | 64,788 |
| 2022-09-16 | $1.56 | $1.57 | $1.44 | $1.55 | $1.55 | 39,942 |
| 2022-09-15 | $1.55 | $1.59 | $1.52 | $1.55 | $1.55 | 69,936 |
| 2022-09-14 | $1.49 | $1.55 | $1.39 | $1.47 | $1.47 | 57,847 |
| 2022-09-13 | $1.40 | $1.49 | $1.37 | $1.47 | $1.47 | 20,621 |
| 2022-09-12 | $1.20 | $1.45 | $1.20 | $1.40 | $1.40 | 85,077 |
| 2022-09-09 | $1.20 | $1.29 | $1.20 | $1.22 | $1.22 | 4,133 |
| 2022-09-08 | $1.31 | $1.31 | $1.20 | $1.21 | $1.21 | 3,484 |
| 2022-09-07 | $1.18 | $1.33 | $1.15 | $1.25 | $1.25 | 53,904 |
| 2022-09-06 | $1.18 | $1.18 | $1.09 | $1.10 | $1.10 | 2,461 |
| 2022-09-02 | $1.26 | $1.26 | $1.09 | $1.17 | $1.17 | 6,279 |
| 2022-09-01 | $1.10 | $1.21 | $1.06 | $1.07 | $1.07 | 29,607 |
| 2022-08-31 | $1.11 | $1.18 | $1.10 | $1.13 | $1.13 | 2,371 |
| 2022-08-30 | $1.18 | $1.18 | $1.09 | $1.09 | $1.09 | 15,244 |
| 2022-08-29 | $1.10 | $1.17 | $1.09 | $1.12 | $1.12 | 28,969 |
| 2022-08-26 | $1.15 | $1.16 | $1.10 | $1.13 | $1.13 | 4,685 |
| 2022-08-25 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 4,431 |
| 2022-08-24 | $1.13 | $1.17 | $1.12 | $1.12 | $1.12 | 3,347 |
| 2022-08-23 | $1.32 | $1.32 | $1.16 | $1.18 | $1.18 | 14,987 |
| 2022-08-22 | $1.15 | $1.25 | $1.10 | $1.23 | $1.23 | 18,421 |
| 2022-08-19 | $1.09 | $1.24 | $1.02 | $1.13 | $1.13 | 98,973 |
| 2022-08-18 | $1.05 | $1.10 | $1.02 | $1.04 | $1.04 | 126,990 |
| 2022-08-17 | $1.07 | $1.08 | $1.04 | $1.08 | $1.08 | 13,271 |
| 2022-08-16 | $1.10 | $1.15 | $1.10 | $1.12 | $1.12 | 14,974 |
| 2022-08-15 | $1.07 | $1.10 | $1.04 | $1.10 | $1.10 | 29,689 |
| 2022-08-12 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 8,576 |
| 2022-08-11 | $1.09 | $1.09 | $0.96 | $1.07 | $1.07 | 27,751 |
| 2022-08-10 | $1.00 | $1.08 | $0.91 | $1.01 | $1.01 | 59,550 |
| 2022-08-09 | $1.09 | $1.10 | $1.00 | $1.00 | $1.00 | 49,287 |
| 2022-08-08 | $1.13 | $1.15 | $1.08 | $1.09 | $1.09 | 12,670 |
| 2022-08-05 | $1.16 | $1.19 | $1.09 | $1.16 | $1.16 | 38,418 |
| 2022-08-04 | $1.20 | $1.20 | $1.12 | $1.13 | $1.13 | 12,011 |
| 2022-08-03 | $1.19 | $1.23 | $1.04 | $1.17 | $1.17 | 94,649 |
| 2022-08-02 | $1.17 | $1.17 | $1.09 | $1.09 | $1.09 | 11,714 |
| 2022-08-01 | $1.16 | $1.24 | $1.13 | $1.15 | $1.15 | 19,579 |
| 2022-07-29 | $1.20 | $1.20 | $1.06 | $1.12 | $1.12 | 25,826 |
| 2022-07-28 | $1.17 | $1.19 | $1.09 | $1.19 | $1.19 | 11,537 |
| 2022-07-27 | $1.04 | $1.19 | $1.04 | $1.11 | $1.11 | 34,595 |
| 2022-07-26 | $1.11 | $1.14 | $1.07 | $1.07 | $1.07 | 10,761 |
| 2022-07-25 | $1.04 | $1.18 | $1.00 | $1.07 | $1.07 | 54,463 |
| 2022-07-22 | $1.34 | $1.34 | $1.00 | $1.01 | $1.01 | 72,956 |
| 2022-07-21 | $1.25 | $1.37 | $1.18 | $1.18 | $1.18 | 68,328 |
| 2022-07-20 | $1.27 | $1.41 | $1.22 | $1.23 | $1.23 | 44,490 |
| 2022-07-19 | $1.37 | $1.37 | $1.18 | $1.23 | $1.23 | 128,664 |
| 2022-07-18 | $1.28 | $1.34 | $1.10 | $1.34 | $1.34 | 304,118 |
| 2022-07-15 | $0.95 | $1.55 | $0.95 | $1.30 | $1.30 | 1,015,742 |
| 2022-07-14 | $0.98 | $1.01 | $0.91 | $1.00 | $1.00 | 12,100 |
| 2022-07-13 | $0.99 | $0.99 | $0.92 | $0.94 | $0.94 | 14,487 |
| 2022-07-12 | $0.92 | $0.97 | $0.91 | $0.96 | $0.96 | 6,957 |
| 2022-07-11 | $0.98 | $0.98 | $0.91 | $0.92 | $0.92 | 27,722 |
| 2022-07-08 | $0.93 | $0.96 | $0.93 | $0.95 | $0.95 | 44,271 |
| 2022-07-07 | $0.89 | $0.90 | $0.87 | $0.88 | $0.88 | 17,359 |
| 2022-07-06 | $0.86 | $0.89 | $0.86 | $0.89 | $0.89 | 10,857 |
| 2022-07-05 | $0.91 | $0.91 | $0.86 | $0.90 | $0.90 | 7,008 |
| 2022-07-01 | $0.87 | $0.89 | $0.86 | $0.89 | $0.89 | 8,692 |
| 2022-06-30 | $0.99 | $0.99 | $0.86 | $0.87 | $0.87 | 30,688 |
| 2022-06-29 | $0.88 | $0.90 | $0.86 | $0.90 | $0.90 | 8,431 |
| 2022-06-28 | $0.93 | $0.94 | $0.88 | $0.88 | $0.88 | 5,739 |
| 2022-06-27 | $0.87 | $0.96 | $0.87 | $0.89 | $0.89 | 5,541 |
| 2022-06-24 | $0.92 | $0.96 | $0.87 | $0.87 | $0.87 | 28,629 |
| 2022-06-23 | $0.96 | $0.96 | $0.92 | $0.93 | $0.93 | 30,503 |
| 2022-06-22 | $0.96 | $0.96 | $0.92 | $0.96 | $0.96 | 15,874 |
| 2022-06-21 | $0.97 | $0.97 | $0.93 | $0.96 | $0.96 | 15,573 |
| 2022-06-17 | $0.97 | $0.97 | $0.89 | $0.93 | $0.93 | 10,372 |
| 2022-06-16 | $0.89 | $0.89 | $0.86 | $0.88 | $0.88 | 17,629 |
| 2022-06-15 | $0.97 | $0.97 | $0.86 | $0.88 | $0.88 | 9,271 |
| 2022-06-14 | $0.88 | $0.90 | $0.87 | $0.89 | $0.89 | 15,172 |
| 2022-06-13 | $0.90 | $0.91 | $0.87 | $0.90 | $0.90 | 38,329 |
| 2022-06-10 | $0.93 | $0.95 | $0.91 | $0.91 | $0.91 | 8,447 |
| 2022-06-09 | $0.95 | $0.97 | $0.94 | $0.94 | $0.94 | 38,889 |
| 2022-06-08 | $0.90 | $0.97 | $0.90 | $0.97 | $0.97 | 29,721 |
| 2022-06-07 | $0.97 | $0.97 | $0.91 | $0.91 | $0.91 | 25,005 |
| 2022-06-06 | $0.95 | $0.98 | $0.94 | $0.97 | $0.97 | 6,774 |
| 2022-06-03 | $0.91 | $1.00 | $0.91 | $0.93 | $0.93 | 12,219 |
| 2022-06-02 | $0.93 | $0.97 | $0.90 | $0.95 | $0.95 | 21,544 |
| 2022-06-01 | $0.99 | $1.03 | $0.90 | $0.92 | $0.92 | 43,117 |
| 2022-05-31 | $1.03 | $1.07 | $0.98 | $1.01 | $1.01 | 93,091 |
| 2022-05-27 | $1.00 | $1.06 | $0.95 | $1.03 | $1.03 | 65,200 |
| 2022-05-26 | $0.99 | $0.99 | $0.91 | $0.96 | $0.96 | 39,508 |
| 2022-05-25 | $0.93 | $0.98 | $0.87 | $0.93 | $0.93 | 92,823 |
| 2022-05-24 | $0.94 | $0.94 | $0.86 | $0.87 | $0.87 | 27,473 |
| 2022-05-23 | $0.95 | $0.99 | $0.86 | $0.90 | $0.90 | 101,895 |
| 2022-05-20 | $0.95 | $1.01 | $0.85 | $0.90 | $0.90 | 157,587 |
| 2022-05-19 | $1.09 | $1.19 | $0.83 | $0.93 | $0.93 | 537,900 |
| 2022-05-18 | $1.40 | $1.40 | $1.04 | $1.12 | $1.12 | 325,384 |
| 2022-05-17 | $1.44 | $1.44 | $1.30 | $1.33 | $1.33 | 151,190 |
| 2022-05-16 | $1.45 | $1.53 | $1.35 | $1.43 | $1.43 | 95,345 |
| 2022-05-13 | $1.45 | $1.50 | $1.36 | $1.39 | $1.39 | 186,641 |
| 2022-05-12 | $1.53 | $1.61 | $1.45 | $1.47 | $1.47 | 136,339 |
| 2022-05-11 | $1.75 | $1.76 | $1.50 | $1.53 | $1.53 | 258,761 |
| 2022-05-10 | $1.80 | $1.98 | $1.55 | $1.75 | $1.75 | 564,532 |
| 2022-05-09 | $1.95 | $2.08 | $1.75 | $1.86 | $1.86 | 109,443 |
| 2022-05-06 | $1.82 | $2.14 | $1.73 | $2.04 | $2.04 | 172,538 |
| 2022-05-05 | $1.94 | $1.96 | $1.85 | $1.89 | $1.89 | 52,090 |
| 2022-05-04 | $2.00 | $2.01 | $1.93 | $1.99 | $1.99 | 27,928 |
| 2022-05-03 | $1.95 | $2.05 | $1.95 | $2.04 | $2.04 | 13,979 |
| 2022-05-02 | $1.95 | $2.07 | $1.95 | $2.04 | $2.04 | 20,050 |
| 2022-04-29 | $2.02 | $2.08 | $1.95 | $2.00 | $2.00 | 43,625 |
| 2022-04-28 | $2.02 | $2.09 | $1.91 | $2.07 | $2.07 | 73,645 |
| 2022-04-27 | $2.06 | $2.19 | $1.90 | $1.95 | $1.95 | 445,349 |
| 2022-04-26 | $1.99 | $2.01 | $1.92 | $1.96 | $1.96 | 6,701 |
| 2022-04-25 | $1.93 | $2.14 | $1.88 | $1.99 | $1.99 | 77,571 |
| 2022-04-22 | $2.01 | $2.02 | $1.85 | $1.93 | $1.93 | 48,331 |
| 2022-04-21 | $2.11 | $2.16 | $1.95 | $2.07 | $2.07 | 20,640 |
| 2022-04-20 | $2.19 | $2.19 | $2.03 | $2.12 | $2.12 | 22,976 |
| 2022-04-19 | $1.90 | $2.19 | $1.87 | $2.05 | $2.05 | 61,109 |
| 2022-04-18 | $2.02 | $2.02 | $1.85 | $1.99 | $1.99 | 68,528 |
| 2022-04-14 | $2.14 | $2.14 | $2.00 | $2.02 | $2.02 | 40,340 |
| 2022-04-13 | $2.14 | $2.20 | $2.00 | $2.14 | $2.14 | 34,769 |
| 2022-04-12 | $1.95 | $2.28 | $1.95 | $2.17 | $2.17 | 282,906 |
| 2022-04-11 | $2.07 | $2.13 | $1.86 | $1.97 | $1.97 | 292,764 |
| 2022-04-08 | $2.27 | $2.27 | $2.01 | $2.05 | $2.05 | 152,857 |
| 2022-04-07 | $2.18 | $2.38 | $2.18 | $2.30 | $2.30 | 113,009 |
| 2022-04-06 | $2.16 | $2.25 | $2.04 | $2.20 | $2.20 | 394,668 |
| 2022-04-05 | $2.25 | $2.40 | $2.16 | $2.23 | $2.23 | 247,509 |
| 2022-04-04 | $2.14 | $2.27 | $2.14 | $2.22 | $2.22 | 88,171 |
| 2022-04-01 | $2.04 | $2.23 | $1.93 | $2.21 | $2.21 | 453,645 |
| 2022-03-31 | $2.13 | $2.19 | $1.82 | $2.04 | $2.04 | 753,568 |
| 2022-03-30 | $2.32 | $2.57 | $2.12 | $2.24 | $2.24 | 4,932,132 |
| 2022-03-29 | $1.87 | $2.36 | $1.82 | $2.28 | $2.28 | 2,246,423 |
| 2022-03-28 | $1.80 | $1.87 | $1.76 | $1.85 | $1.85 | 34,785 |
| 2022-03-25 | $1.89 | $1.89 | $1.80 | $1.84 | $1.84 | 5,410 |
| 2022-03-24 | $1.91 | $1.93 | $1.75 | $1.90 | $1.90 | 38,926 |
| 2022-03-23 | $1.97 | $2.15 | $1.86 | $1.95 | $1.95 | 62,852 |
| 2022-03-22 | $1.95 | $2.10 | $1.91 | $2.08 | $2.08 | 70,992 |
| 2022-03-21 | $1.90 | $1.99 | $1.80 | $1.97 | $1.97 | 12,128 |
| 2022-03-18 | $1.76 | $2.00 | $1.71 | $1.92 | $1.92 | 225,770 |
| 2022-03-17 | $1.74 | $1.74 | $1.67 | $1.72 | $1.72 | 9,126 |
| 2022-03-16 | $1.63 | $1.72 | $1.58 | $1.70 | $1.70 | 21,542 |
| 2022-03-15 | $1.67 | $1.67 | $1.57 | $1.57 | $1.57 | 17,487 |
| 2022-03-14 | $1.72 | $1.72 | $1.60 | $1.64 | $1.64 | 17,417 |
| 2022-03-11 | $1.70 | $1.70 | $1.60 | $1.70 | $1.70 | 4,056 |
| 2022-03-10 | $1.64 | $1.70 | $1.58 | $1.70 | $1.70 | 18,911 |
| 2022-03-09 | $1.61 | $1.66 | $1.54 | $1.63 | $1.63 | 12,026 |
| 2022-03-08 | $1.59 | $1.61 | $1.52 | $1.53 | $1.53 | 51,123 |
| 2022-03-07 | $1.62 | $1.65 | $1.56 | $1.56 | $1.56 | 23,874 |
| 2022-03-04 | $1.61 | $1.70 | $1.57 | $1.64 | $1.64 | 26,837 |
| 2022-03-03 | $1.65 | $1.70 | $1.58 | $1.60 | $1.60 | 6,953 |
| 2022-03-02 | $1.59 | $1.67 | $1.55 | $1.60 | $1.60 | 13,262 |
| 2022-03-01 | $1.63 | $1.77 | $1.57 | $1.64 | $1.64 | 12,742 |
| 2022-02-28 | $1.51 | $1.74 | $1.51 | $1.63 | $1.63 | 21,645 |
| 2022-02-25 | $1.61 | $1.73 | $1.60 | $1.61 | $1.61 | 11,446 |
| 2022-02-24 | $1.53 | $1.66 | $1.44 | $1.66 | $1.66 | 51,172 |
| 2022-02-23 | $1.61 | $1.69 | $1.53 | $1.57 | $1.57 | 45,577 |
| 2022-02-22 | $1.65 | $1.71 | $1.65 | $1.68 | $1.68 | 16,968 |
| 2022-02-18 | $1.76 | $1.78 | $1.60 | $1.64 | $1.64 | 36,243 |
| 2022-02-17 | $1.87 | $1.87 | $1.72 | $1.79 | $1.79 | 17,372 |
| 2022-02-16 | $1.82 | $1.91 | $1.78 | $1.79 | $1.79 | 36,945 |
| 2022-02-15 | $2.03 | $2.04 | $1.80 | $1.86 | $1.86 | 83,500 |
| 2022-02-14 | $2.00 | $2.00 | $1.85 | $1.91 | $1.91 | 64,877 |
| 2022-02-11 | $2.13 | $2.18 | $1.95 | $2.01 | $2.01 | 138,080 |
| 2022-02-10 | $2.06 | $2.17 | $2.01 | $2.09 | $2.09 | 230,402 |
| 2022-02-09 | $1.95 | $2.08 | $1.90 | $2.03 | $2.03 | 95,532 |
| 2022-02-08 | $1.88 | $1.94 | $1.85 | $1.94 | $1.94 | 15,935 |
| 2022-02-07 | $1.80 | $1.95 | $1.76 | $1.89 | $1.89 | 81,314 |
| 2022-02-04 | $1.65 | $1.80 | $1.61 | $1.76 | $1.76 | 33,962 |
| 2022-02-03 | $1.66 | $1.67 | $1.59 | $1.65 | $1.65 | 30,052 |
| 2022-02-02 | $1.78 | $1.80 | $1.59 | $1.67 | $1.67 | 49,444 |
| 2022-02-01 | $1.75 | $1.80 | $1.70 | $1.75 | $1.75 | 48,703 |
| 2022-01-31 | $1.54 | $1.72 | $1.54 | $1.67 | $1.67 | 35,552 |
| 2022-01-28 | $1.60 | $1.60 | $1.49 | $1.53 | $1.53 | 47,463 |
| 2022-01-27 | $1.60 | $1.63 | $1.53 | $1.53 | $1.53 | 69,446 |
| 2022-01-26 | $1.77 | $1.78 | $1.61 | $1.63 | $1.63 | 163,257 |
| 2022-01-25 | $1.74 | $1.75 | $1.61 | $1.73 | $1.73 | 47,582 |
| 2022-01-24 | $1.71 | $1.73 | $1.55 | $1.65 | $1.65 | 211,068 |
| 2022-01-21 | $1.81 | $1.81 | $1.73 | $1.74 | $1.74 | 61,475 |
| 2022-01-20 | $1.82 | $1.88 | $1.82 | $1.83 | $1.83 | 48,733 |
| 2022-01-19 | $1.75 | $1.79 | $1.72 | $1.74 | $1.74 | 21,863 |
| 2022-01-18 | $1.78 | $1.82 | $1.74 | $1.74 | $1.74 | 30,618 |
| 2022-01-14 | $1.81 | $1.84 | $1.73 | $1.81 | $1.81 | 19,031 |
| 2022-01-13 | $1.89 | $1.89 | $1.80 | $1.81 | $1.81 | 31,855 |
| 2022-01-12 | $1.91 | $1.95 | $1.83 | $1.89 | $1.89 | 95,327 |
| 2022-01-11 | $1.70 | $1.95 | $1.70 | $1.91 | $1.91 | 151,294 |
| 2022-01-10 | $1.72 | $1.73 | $1.66 | $1.71 | $1.71 | 37,212 |
| 2022-01-07 | $1.73 | $1.81 | $1.73 | $1.77 | $1.77 | 39,060 |
| 2022-01-06 | $1.72 | $1.79 | $1.63 | $1.74 | $1.74 | 102,686 |
| 2022-01-05 | $1.80 | $1.83 | $1.71 | $1.73 | $1.73 | 103,619 |
| 2022-01-04 | $1.85 | $1.86 | $1.77 | $1.83 | $1.83 | 54,860 |
| 2022-01-03 | $1.83 | $1.88 | $1.78 | $1.80 | $1.80 | 214,842 |
| 2021-12-31 | $1.82 | $1.87 | $1.78 | $1.78 | $1.78 | 159,580 |
| 2021-12-30 | $1.76 | $1.90 | $1.76 | $1.84 | $1.84 | 170,965 |
| 2021-12-29 | $1.84 | $1.91 | $1.76 | $1.78 | $1.78 | 250,659 |
| 2021-12-28 | $1.90 | $1.93 | $1.83 | $1.85 | $1.85 | 121,317 |
| 2021-12-27 | $1.92 | $2.00 | $1.89 | $1.90 | $1.90 | 114,260 |
| 2021-12-23 | $1.95 | $2.02 | $1.93 | $1.99 | $1.99 | 63,122 |
| 2021-12-22 | $1.89 | $1.97 | $1.89 | $1.94 | $1.94 | 37,660 |
| 2021-12-21 | $1.86 | $2.02 | $1.86 | $1.93 | $1.93 | 267,539 |
| 2021-12-20 | $1.88 | $1.90 | $1.81 | $1.87 | $1.87 | 169,049 |
| 2021-12-17 | $1.95 | $2.04 | $1.87 | $1.93 | $1.93 | 272,994 |
| 2021-12-16 | $2.07 | $2.10 | $1.95 | $1.97 | $1.97 | 135,954 |
| 2021-12-15 | $2.09 | $2.10 | $1.96 | $2.08 | $2.08 | 213,124 |
| 2021-12-14 | $2.14 | $2.18 | $2.08 | $2.13 | $2.13 | 195,334 |
| 2021-12-13 | $2.10 | $2.28 | $2.03 | $2.20 | $2.20 | 596,079 |
| 2021-12-10 | $2.20 | $2.24 | $2.03 | $2.18 | $2.18 | 854,425 |
| 2021-12-09 | $2.04 | $2.23 | $2.01 | $2.03 | $2.03 | 885,725 |
| 2021-12-08 | $2.13 | $2.35 | $1.93 | $2.27 | $2.27 | 18,732,307 |
| 2021-12-07 | $1.81 | $1.95 | $1.80 | $1.90 | $1.90 | 160,798 |
| 2021-12-06 | $1.77 | $1.80 | $1.67 | $1.79 | $1.79 | 184,926 |
| 2021-12-03 | $2.00 | $2.05 | $1.76 | $1.79 | $1.79 | 422,161 |
| 2021-12-02 | $2.09 | $2.09 | $1.94 | $1.98 | $1.98 | 341,117 |
| 2021-12-01 | $2.19 | $2.38 | $2.00 | $2.08 | $2.08 | 495,898 |
| 2021-11-30 | $2.18 | $2.26 | $2.06 | $2.15 | $2.15 | 350,550 |
| 2021-11-29 | $2.07 | $2.32 | $2.03 | $2.24 | $2.24 | 481,835 |
| 2021-11-26 | $2.02 | $2.09 | $2.01 | $2.07 | $2.07 | 90,267 |
| 2021-11-24 | $1.94 | $2.16 | $1.93 | $2.13 | $2.13 | 180,263 |
| 2021-11-23 | $2.04 | $2.04 | $1.86 | $1.91 | $1.91 | 246,812 |
| 2021-11-22 | $2.13 | $2.13 | $1.95 | $2.07 | $2.07 | 291,905 |
| 2021-11-19 | $2.09 | $2.13 | $2.05 | $2.13 | $2.13 | 99,754 |
| 2021-11-18 | $2.28 | $2.28 | $2.07 | $2.08 | $2.08 | 286,677 |
| 2021-11-17 | $2.29 | $2.32 | $2.25 | $2.26 | $2.26 | 229,688 |
| 2021-11-16 | $2.46 | $2.50 | $2.26 | $2.32 | $2.32 | 601,342 |
| 2021-11-15 | $2.57 | $2.80 | $2.45 | $2.47 | $2.47 | 581,591 |
| 2021-11-12 | $2.58 | $2.60 | $2.48 | $2.52 | $2.52 | 184,461 |
| 2021-11-11 | $2.50 | $2.61 | $2.47 | $2.53 | $2.53 | 160,886 |
| 2021-11-10 | $2.61 | $2.66 | $2.50 | $2.52 | $2.52 | 237,692 |
| 2021-11-09 | $2.68 | $2.82 | $2.58 | $2.67 | $2.67 | 496,960 |
| 2021-11-08 | $2.64 | $2.69 | $2.59 | $2.68 | $2.68 | 448,407 |
| 2021-11-05 | $2.63 | $2.70 | $2.58 | $2.66 | $2.66 | 350,232 |
| 2021-11-04 | $2.65 | $2.74 | $2.60 | $2.64 | $2.64 | 276,014 |
| 2021-11-03 | $2.62 | $2.70 | $2.56 | $2.58 | $2.58 | 259,255 |
| 2021-11-02 | $2.66 | $2.74 | $2.55 | $2.61 | $2.61 | 472,215 |
| 2021-11-01 | $2.89 | $3.07 | $2.65 | $2.70 | $2.70 | 927,679 |
| 2021-10-29 | $2.77 | $2.84 | $2.54 | $2.69 | $2.69 | 673,742 |
| 2021-10-28 | $2.58 | $3.36 | $2.47 | $2.85 | $2.85 | 6,223,759 |
| 2021-10-27 | $2.39 | $2.59 | $2.37 | $2.55 | $2.55 | 441,929 |
| 2021-10-26 | $2.38 | $2.46 | $2.31 | $2.40 | $2.40 | 196,643 |
| 2021-10-25 | $2.43 | $2.53 | $2.35 | $2.44 | $2.44 | 351,938 |
| 2021-10-22 | $2.45 | $2.45 | $2.24 | $2.29 | $2.29 | 290,012 |
| 2021-10-21 | $2.48 | $2.50 | $2.45 | $2.47 | $2.47 | 71,264 |
| 2021-10-20 | $2.48 | $2.51 | $2.45 | $2.50 | $2.50 | 47,886 |
| 2021-10-19 | $2.47 | $2.56 | $2.43 | $2.52 | $2.52 | 102,339 |
| 2021-10-18 | $2.42 | $2.52 | $2.42 | $2.49 | $2.49 | 81,372 |
| 2021-10-15 | $2.43 | $2.49 | $2.42 | $2.45 | $2.45 | 42,013 |
| 2021-10-14 | $2.58 | $2.58 | $2.41 | $2.42 | $2.42 | 151,243 |
| 2021-10-13 | $2.47 | $2.60 | $2.42 | $2.58 | $2.58 | 333,957 |
| 2021-10-12 | $2.44 | $2.49 | $2.38 | $2.43 | $2.43 | 219,854 |
| 2021-10-11 | $2.41 | $2.53 | $2.41 | $2.43 | $2.43 | 138,269 |
| 2021-10-08 | $2.38 | $2.44 | $2.29 | $2.41 | $2.41 | 161,108 |
| 2021-10-07 | $2.31 | $2.43 | $2.28 | $2.36 | $2.36 | 342,470 |
| 2021-10-06 | $2.21 | $2.29 | $2.21 | $2.26 | $2.26 | 145,923 |
| 2021-10-05 | $2.23 | $2.36 | $2.20 | $2.28 | $2.28 | 253,976 |
| 2021-10-04 | $2.34 | $2.37 | $2.19 | $2.21 | $2.21 | 265,708 |
| 2021-10-01 | $2.43 | $2.46 | $2.32 | $2.36 | $2.36 | 312,070 |
| 2021-09-30 | $2.55 | $2.72 | $2.39 | $2.42 | $2.42 | 459,544 |
| 2021-09-29 | $2.46 | $3.15 | $2.32 | $2.53 | $2.53 | 3,973,756 |
| 2021-09-28 | $2.42 | $2.46 | $2.38 | $2.41 | $2.41 | 114,199 |
| 2021-09-27 | $2.46 | $2.48 | $2.39 | $2.46 | $2.46 | 198,551 |
| 2021-09-24 | $2.48 | $2.51 | $2.42 | $2.43 | $2.43 | 257,369 |
| 2021-09-23 | $2.57 | $2.65 | $2.48 | $2.49 | $2.49 | 376,577 |
| 2021-09-22 | $2.46 | $2.74 | $2.42 | $2.53 | $2.53 | 531,173 |
| 2021-09-21 | $2.53 | $2.53 | $2.38 | $2.41 | $2.41 | 250,891 |
| 2021-09-20 | $2.56 | $2.65 | $2.41 | $2.45 | $2.45 | 310,093 |
| 2021-09-17 | $2.95 | $3.05 | $2.69 | $2.69 | $2.69 | 545,263 |
| 2021-09-16 | $2.67 | $3.17 | $2.61 | $3.14 | $3.14 | 2,773,259 |
| 2021-09-15 | $2.62 | $2.63 | $2.51 | $2.54 | $2.54 | 119,835 |
| 2021-09-14 | $2.74 | $2.78 | $2.61 | $2.62 | $2.62 | 192,611 |
| 2021-09-13 | $2.82 | $2.88 | $2.71 | $2.78 | $2.78 | 216,131 |
| 2021-09-10 | $2.99 | $2.99 | $2.75 | $2.79 | $2.79 | 305,149 |
| 2021-09-09 | $2.85 | $2.96 | $2.80 | $2.96 | $2.96 | 178,383 |
| 2021-09-08 | $3.00 | $3.00 | $2.79 | $2.85 | $2.85 | 292,299 |
| 2021-09-07 | $2.93 | $3.05 | $2.88 | $2.96 | $2.96 | 210,157 |
| 2021-09-03 | $3.04 | $3.05 | $2.88 | $2.88 | $2.88 | 163,857 |
| 2021-09-02 | $3.03 | $3.08 | $2.91 | $3.06 | $3.06 | 140,779 |
| 2021-09-01 | $3.01 | $3.01 | $2.89 | $2.97 | $2.97 | 135,593 |
| 2021-08-31 | $2.93 | $3.01 | $2.80 | $2.99 | $2.99 | 210,797 |
| 2021-08-30 | $3.05 | $3.12 | $2.90 | $2.91 | $2.91 | 399,854 |
| 2021-08-27 | $3.09 | $3.20 | $3.00 | $3.01 | $3.01 | 302,098 |
| 2021-08-26 | $3.12 | $3.35 | $3.04 | $3.10 | $3.10 | 346,738 |
| 2021-08-25 | $3.13 | $3.16 | $3.00 | $3.06 | $3.06 | 127,223 |
| 2021-08-24 | $3.12 | $3.18 | $3.00 | $3.08 | $3.08 | 337,722 |
| 2021-08-23 | $2.85 | $3.15 | $2.75 | $3.12 | $3.12 | 462,660 |
| 2021-08-20 | $2.77 | $2.83 | $2.70 | $2.78 | $2.78 | 338,366 |
| 2021-08-19 | $2.85 | $2.99 | $2.70 | $2.75 | $2.75 | 357,623 |
| 2021-08-18 | $3.02 | $3.18 | $2.78 | $2.88 | $2.88 | 450,687 |
| 2021-08-17 | $3.06 | $3.09 | $2.74 | $3.05 | $3.05 | 989,615 |
| 2021-08-16 | $2.95 | $3.94 | $2.82 | $3.08 | $3.08 | 14,748,603 |
| 2021-08-13 | $2.79 | $3.19 | $2.75 | $2.90 | $2.90 | 748,188 |
| 2021-08-12 | $2.77 | $2.95 | $2.68 | $2.79 | $2.79 | 425,425 |
| 2021-08-11 | $2.96 | $2.96 | $2.72 | $2.79 | $2.79 | 309,896 |
| 2021-08-10 | $3.17 | $3.19 | $2.91 | $2.93 | $2.93 | 356,240 |
| 2021-08-09 | $3.26 | $3.30 | $3.10 | $3.14 | $3.14 | 240,866 |
| 2021-08-06 | $3.07 | $3.31 | $2.98 | $3.18 | $3.18 | 348,149 |
| 2021-08-05 | $3.14 | $3.14 | $2.97 | $3.04 | $3.04 | 335,804 |
| 2021-08-04 | $3.30 | $3.30 | $3.01 | $3.05 | $3.05 | 245,470 |
| 2021-08-03 | $3.45 | $3.46 | $3.17 | $3.33 | $3.33 | 181,630 |
| 2021-08-02 | $3.31 | $3.47 | $3.23 | $3.42 | $3.42 | 376,056 |
| 2021-07-30 | $3.23 | $3.40 | $3.10 | $3.23 | $3.23 | 289,484 |
| 2021-07-29 | $3.40 | $3.56 | $3.22 | $3.30 | $3.30 | 247,053 |
| 2021-07-28 | $3.03 | $3.54 | $2.97 | $3.47 | $3.47 | 553,735 |
| 2021-07-27 | $3.28 | $3.28 | $2.88 | $3.04 | $3.04 | 311,507 |
| 2021-07-26 | $3.22 | $3.54 | $3.13 | $3.27 | $3.27 | 586,586 |
| 2021-07-23 | $3.16 | $3.17 | $2.95 | $3.11 | $3.11 | 452,452 |
| 2021-07-22 | $3.61 | $3.75 | $3.05 | $3.15 | $3.15 | 715,788 |
| 2021-07-21 | $3.64 | $3.83 | $3.41 | $3.69 | $3.69 | 755,253 |
| 2021-07-20 | $3.97 | $3.97 | $3.40 | $3.46 | $3.46 | 616,339 |
| 2021-07-19 | $3.66 | $4.03 | $3.50 | $3.81 | $3.81 | 1,233,811 |
| 2021-07-16 | $3.84 | $4.03 | $3.60 | $3.79 | $3.79 | 805,208 |
| 2021-07-15 | $4.00 | $4.07 | $3.58 | $3.80 | $3.80 | 748,667 |
| 2021-07-14 | $5.40 | $5.46 | $3.99 | $4.11 | $4.11 | 4,531,058 |
| 2021-07-13 | $4.88 | $5.79 | $4.75 | $5.39 | $5.39 | 5,426,332 |
| 2021-07-12 | $5.42 | $5.99 | $4.87 | $4.97 | $4.97 | 3,195,812 |
| 2021-07-09 | $5.39 | $6.01 | $5.31 | $5.37 | $5.37 | 1,181,730 |
| 2021-07-08 | $5.28 | $6.10 | $5.10 | $5.56 | $5.56 | 1,742,930 |
| 2021-07-07 | $6.60 | $6.99 | $5.63 | $5.81 | $5.81 | 2,948,941 |
| 2021-07-06 | $7.32 | $8.40 | $6.24 | $6.87 | $6.87 | 10,319,125 |
| 2021-07-02 | $7.35 | $7.79 | $6.50 | $7.42 | $7.42 | 6,210,446 |
| 2021-07-01 | $5.85 | $7.64 | $5.58 | $7.35 | $7.35 | 10,684,112 |
| 2021-06-30 | $6.17 | $6.32 | $5.35 | $5.64 | $5.64 | 5,639,721 |
| 2021-06-29 | $7.62 | $9.30 | $6.75 | $7.01 | $7.01 | 64,168,014 |
| 2021-06-28 | $4.45 | $6.45 | $4.22 | $5.89 | $5.89 | 37,463,023 |
| 2021-06-25 | $3.62 | $5.06 | $3.62 | $4.10 | $4.10 | 9,284,378 |
| 2021-06-24 | $3.86 | $4.10 | $3.43 | $3.70 | $3.70 | 2,447,416 |
| 2021-06-23 | $2.96 | $4.67 | $2.96 | $3.58 | $3.58 | 18,906,368 |
| 2021-06-22 | $3.08 | $3.90 | $2.71 | $3.02 | $3.02 | 10,002,797 |
| 2021-06-21 | $2.61 | $2.77 | $2.54 | $2.77 | $2.77 | 76,148 |
| 2021-06-18 | $2.78 | $2.80 | $2.55 | $2.55 | $2.55 | 117,847 |
| 2021-06-17 | $2.61 | $2.79 | $2.58 | $2.79 | $2.79 | 96,673 |
| 2021-06-16 | $2.65 | $2.73 | $2.55 | $2.65 | $2.65 | 71,007 |
| 2021-06-15 | $2.83 | $2.83 | $2.70 | $2.71 | $2.71 | 43,169 |
| 2021-06-14 | $3.10 | $3.12 | $2.80 | $2.84 | $2.84 | 80,122 |
| 2021-06-11 | $3.10 | $3.12 | $2.90 | $3.05 | $3.05 | 56,583 |
| 2021-06-10 | $2.93 | $3.22 | $2.80 | $3.04 | $3.04 | 218,003 |
| 2021-06-09 | $2.47 | $3.10 | $2.41 | $2.84 | $2.84 | 221,152 |
| 2021-06-08 | $2.47 | $2.67 | $2.42 | $2.57 | $2.57 | 44,332 |
| 2021-06-07 | $2.48 | $2.57 | $2.35 | $2.50 | $2.50 | 50,536 |
| 2021-06-04 | $2.33 | $2.46 | $2.33 | $2.46 | $2.46 | 39,814 |
| 2021-06-03 | $2.41 | $2.46 | $2.33 | $2.36 | $2.36 | 17,912 |
| 2021-06-02 | $2.36 | $2.55 | $2.31 | $2.48 | $2.48 | 75,527 |
| 2021-06-01 | $2.29 | $2.37 | $2.28 | $2.37 | $2.37 | 13,480 |
| 2021-05-28 | $2.33 | $2.38 | $2.24 | $2.27 | $2.27 | 15,762 |
| 2021-05-27 | $2.30 | $2.37 | $2.23 | $2.36 | $2.36 | 27,051 |
| 2021-05-26 | $2.28 | $2.30 | $2.21 | $2.25 | $2.25 | 27,717 |
| 2021-05-25 | $2.33 | $2.33 | $2.24 | $2.24 | $2.24 | 34,046 |
| 2021-05-24 | $2.27 | $2.44 | $2.23 | $2.38 | $2.38 | 42,755 |
| 2021-05-21 | $2.51 | $2.51 | $2.25 | $2.30 | $2.30 | 22,903 |
| 2021-05-20 | $2.27 | $2.55 | $2.26 | $2.50 | $2.50 | 45,383 |
| 2021-05-19 | $2.26 | $2.30 | $2.22 | $2.28 | $2.28 | 11,114 |
| 2021-05-18 | $2.28 | $2.33 | $2.21 | $2.26 | $2.26 | 18,449 |
| 2021-05-17 | $2.40 | $2.40 | $2.25 | $2.30 | $2.30 | 27,654 |
| 2021-05-14 | $2.48 | $2.65 | $2.36 | $2.47 | $2.47 | 14,084 |
| 2021-05-13 | $2.36 | $2.48 | $2.36 | $2.42 | $2.42 | 11,394 |
| 2021-05-12 | $2.46 | $2.46 | $2.36 | $2.40 | $2.40 | 84,008 |
| 2021-05-11 | $2.59 | $2.59 | $2.46 | $2.50 | $2.50 | 24,578 |
| 2021-05-10 | $2.65 | $2.71 | $2.55 | $2.60 | $2.60 | 30,112 |
| 2021-05-07 | $2.67 | $2.70 | $2.64 | $2.67 | $2.67 | 3,895 |
| 2021-05-06 | $2.59 | $2.76 | $2.53 | $2.75 | $2.75 | 48,959 |
| 2021-05-05 | $2.59 | $2.64 | $2.55 | $2.64 | $2.64 | 21,043 |
| 2021-05-04 | $2.61 | $2.63 | $2.46 | $2.59 | $2.59 | 28,633 |
| 2021-05-03 | $2.78 | $2.79 | $2.57 | $2.61 | $2.61 | 36,844 |
| 2021-04-30 | $2.60 | $2.85 | $2.52 | $2.82 | $2.82 | 55,424 |
| 2021-04-29 | $2.61 | $2.61 | $2.46 | $2.53 | $2.53 | 53,623 |
| 2021-04-28 | $2.84 | $2.85 | $2.57 | $2.59 | $2.59 | 70,742 |
| 2021-04-27 | $2.41 | $2.80 | $2.40 | $2.80 | $2.80 | 115,602 |
| 2021-04-26 | $2.35 | $2.41 | $2.28 | $2.39 | $2.39 | 46,907 |
| 2021-04-23 | $2.35 | $2.36 | $2.25 | $2.33 | $2.33 | 43,459 |
| 2021-04-22 | $2.33 | $2.39 | $2.30 | $2.34 | $2.34 | 46,913 |
| 2021-04-21 | $2.25 | $2.36 | $2.25 | $2.33 | $2.33 | 62,436 |
| 2021-04-20 | $2.56 | $2.56 | $2.21 | $2.27 | $2.27 | 54,252 |
| 2021-04-19 | $2.62 | $2.70 | $2.55 | $2.55 | $2.55 | 18,806 |
| 2021-04-16 | $2.70 | $2.71 | $2.40 | $2.64 | $2.64 | 131,106 |
| 2021-04-15 | $2.81 | $2.83 | $2.59 | $2.72 | $2.72 | 46,657 |
| 2021-04-14 | $2.82 | $2.82 | $2.67 | $2.75 | $2.75 | 46,419 |
| 2021-04-13 | $2.99 | $2.99 | $2.80 | $2.82 | $2.82 | 45,785 |
| 2021-04-12 | $3.02 | $3.10 | $2.95 | $2.96 | $2.96 | 37,027 |
| 2021-04-09 | $3.03 | $3.20 | $3.00 | $3.05 | $3.05 | 34,565 |
| 2021-04-08 | $2.97 | $3.09 | $2.94 | $3.05 | $3.05 | 38,451 |
| 2021-04-07 | $3.08 | $3.10 | $3.00 | $3.03 | $3.03 | 25,250 |
| 2021-04-06 | $3.22 | $3.22 | $3.05 | $3.08 | $3.08 | 24,182 |
| 2021-04-05 | $3.24 | $3.24 | $3.02 | $3.18 | $3.18 | 27,549 |
| 2021-04-01 | $3.14 | $3.22 | $3.14 | $3.21 | $3.21 | 24,226 |
| 2021-03-31 | $2.91 | $3.30 | $2.87 | $3.13 | $3.13 | 159,864 |
| 2021-03-30 | $2.97 | $3.03 | $2.89 | $2.90 | $2.90 | 21,451 |
| 2021-03-29 | $3.09 | $3.11 | $2.80 | $2.96 | $2.96 | 68,178 |
| 2021-03-26 | $3.14 | $3.24 | $3.09 | $3.12 | $3.12 | 23,149 |
| 2021-03-25 | $3.23 | $3.23 | $3.06 | $3.16 | $3.16 | 68,189 |
| 2021-03-24 | $3.07 | $3.43 | $3.03 | $3.31 | $3.31 | 190,797 |
| 2021-03-23 | $3.24 | $3.24 | $3.05 | $3.08 | $3.08 | 51,446 |
| 2021-03-22 | $3.34 | $3.34 | $3.16 | $3.18 | $3.18 | 55,562 |
| 2021-03-19 | $3.23 | $3.36 | $3.20 | $3.31 | $3.31 | 100,573 |
| 2021-03-18 | $3.13 | $3.52 | $3.10 | $3.20 | $3.20 | 358,021 |
| 2021-03-17 | $3.14 | $3.15 | $3.00 | $3.12 | $3.12 | 44,143 |
| 2021-03-16 | $3.23 | $3.29 | $3.05 | $3.13 | $3.13 | 140,542 |
| 2021-03-15 | $3.20 | $3.26 | $3.09 | $3.16 | $3.16 | 272,083 |
| 2021-03-12 | $3.02 | $3.17 | $2.92 | $3.13 | $3.13 | 136,211 |
| 2021-03-11 | $3.12 | $3.12 | $2.99 | $2.99 | $2.99 | 67,934 |
| 2021-03-10 | $2.93 | $3.19 | $2.86 | $3.12 | $3.12 | 156,405 |
| 2021-03-09 | $2.96 | $3.08 | $2.77 | $2.81 | $2.81 | 132,606 |
| 2021-03-08 | $2.96 | $3.03 | $2.89 | $2.89 | $2.89 | 74,633 |
| 2021-03-05 | $2.86 | $2.99 | $2.50 | $2.96 | $2.96 | 307,443 |
| 2021-03-04 | $3.24 | $3.24 | $2.72 | $2.80 | $2.80 | 270,335 |
| 2021-03-03 | $3.40 | $3.68 | $3.25 | $3.25 | $3.25 | 412,429 |
| 2021-03-02 | $3.32 | $3.46 | $3.26 | $3.40 | $3.40 | 348,631 |
| 2021-03-01 | $3.40 | $3.58 | $3.26 | $3.27 | $3.27 | 568,438 |
| 2021-02-26 | $3.61 | $4.56 | $3.42 | $3.47 | $3.47 | 6,407,377 |
| 2021-02-25 | $3.77 | $3.85 | $3.41 | $3.68 | $3.68 | 675,145 |
| 2021-02-24 | $3.05 | $3.80 | $3.02 | $3.59 | $3.59 | 487,632 |
| 2021-02-23 | $3.05 | $3.21 | $2.70 | $3.11 | $3.11 | 299,615 |
| 2021-02-22 | $3.05 | $3.50 | $2.90 | $3.05 | $3.05 | 607,168 |
| 2021-02-19 | $3.11 | $3.12 | $2.76 | $3.07 | $3.07 | 259,271 |
| 2021-02-18 | $3.40 | $3.40 | $2.91 | $2.99 | $2.99 | 410,753 |
| 2021-02-17 | $4.00 | $4.09 | $2.90 | $3.34 | $3.34 | 1,134,205 |
Auddia Inc (AUUD) News Headlines
Recent Auddia Inc (AUUD) News
Similar Companies to Auddia Inc (AUUD) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |