Applied UV Inc (AUVI) Exchange: NASDAQ
Data as of May 9, 2025
$0.03 ($0.00) 0.00%
Applied UV Inc - Daily Information
Click for more stock information on Applied UV Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $0.03 |
| Previous Close | $0.03 |
| High | $0.03 |
| Low | $0.03 |
| Adjusted Open | $0.03 |
| Previous Adjusted Close | $0.03 |
| Adjusted High | $0.03 |
| Adjusted Low | $0.03 |
About Applied UV Inc (AUVI)
Applied UV Inc
Invest in Applied UV Inc (AUVI)
Historical Stock Data for Applied UV Inc (AUVI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 50,781 |
| 2024-06-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 33,984 |
| 2024-06-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 36,835 |
| 2024-06-18 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 36,133 |
| 2024-06-17 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 90,967 |
| 2024-06-14 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 39,937 |
| 2024-06-13 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 9,591 |
| 2024-06-12 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 21,220 |
| 2024-06-11 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 54,807 |
| 2024-06-10 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 88,691 |
| 2024-06-07 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 106,635 |
| 2024-06-06 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 93,977 |
| 2024-06-05 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 24,380 |
| 2024-06-04 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 316,872 |
| 2024-06-03 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 140,385 |
| 2024-05-31 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 202,339 |
| 2024-05-30 | $0.05 | $0.07 | $0.03 | $0.04 | $0.04 | 1,422,700 |
| 2024-05-29 | $0.08 | $0.17 | $0.05 | $0.05 | $0.05 | 1,735,996 |
| 2024-05-28 | $0.29 | $0.31 | $0.25 | $0.29 | $0.29 | 5,796,893 |
| 2024-05-24 | $0.50 | $0.50 | $0.18 | $0.32 | $0.32 | 5,179,152 |
| 2024-05-23 | $0.52 | $0.52 | $0.47 | $0.48 | $0.48 | 164,590 |
| 2024-05-22 | $0.52 | $0.54 | $0.50 | $0.52 | $0.52 | 123,140 |
| 2024-05-21 | $0.55 | $0.57 | $0.50 | $0.54 | $0.54 | 68,567 |
| 2024-05-20 | $0.58 | $0.60 | $0.54 | $0.55 | $0.55 | 133,387 |
| 2024-05-17 | $0.61 | $0.63 | $0.57 | $0.57 | $0.57 | 110,679 |
| 2024-05-16 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 90,732 |
| 2024-05-15 | $0.59 | $0.61 | $0.55 | $0.59 | $0.59 | 212,627 |
| 2024-05-14 | $0.60 | $0.62 | $0.57 | $0.58 | $0.58 | 79,031 |
| 2024-05-13 | $0.61 | $0.62 | $0.57 | $0.59 | $0.59 | 225,340 |
| 2024-05-10 | $0.66 | $0.66 | $0.58 | $0.61 | $0.61 | 942,497 |
| 2024-05-09 | $0.67 | $0.68 | $0.65 | $0.67 | $0.67 | 84,192 |
| 2024-05-08 | $0.66 | $0.69 | $0.64 | $0.68 | $0.68 | 266,692 |
| 2024-05-07 | $0.62 | $0.68 | $0.59 | $0.65 | $0.65 | 407,945 |
| 2024-05-06 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 50,129 |
| 2024-05-03 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 43,137 |
| 2024-05-02 | $0.59 | $0.60 | $0.56 | $0.60 | $0.60 | 125,156 |
| 2024-05-01 | $0.57 | $0.59 | $0.55 | $0.58 | $0.58 | 84,902 |
| 2024-04-30 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 76,682 |
| 2024-04-29 | $0.58 | $0.60 | $0.57 | $0.59 | $0.59 | 125,453 |
| 2024-04-26 | $0.58 | $0.58 | $0.55 | $0.57 | $0.57 | 70,415 |
| 2024-04-25 | $0.55 | $0.58 | $0.54 | $0.58 | $0.58 | 165,426 |
| 2024-04-24 | $0.56 | $0.59 | $0.53 | $0.56 | $0.56 | 178,947 |
| 2024-04-23 | $0.61 | $0.63 | $0.56 | $0.58 | $0.58 | 176,832 |
| 2024-04-22 | $0.65 | $0.69 | $0.57 | $0.59 | $0.59 | 281,320 |
| 2024-04-19 | $0.69 | $0.71 | $0.64 | $0.65 | $0.65 | 119,833 |
| 2024-04-18 | $0.71 | $0.71 | $0.68 | $0.70 | $0.70 | 124,249 |
| 2024-04-17 | $0.71 | $0.72 | $0.67 | $0.72 | $0.72 | 353,867 |
| 2024-04-16 | $0.75 | $0.76 | $0.71 | $0.74 | $0.74 | 309,499 |
| 2024-04-15 | $0.78 | $0.78 | $0.74 | $0.75 | $0.75 | 96,471 |
| 2024-04-12 | $0.77 | $0.78 | $0.74 | $0.77 | $0.77 | 195,519 |
| 2024-04-11 | $0.73 | $0.77 | $0.71 | $0.76 | $0.76 | 142,126 |
| 2024-04-10 | $0.76 | $0.77 | $0.72 | $0.73 | $0.73 | 242,207 |
| 2024-04-09 | $0.84 | $0.85 | $0.76 | $0.77 | $0.77 | 355,490 |
| 2024-04-08 | $0.85 | $0.87 | $0.83 | $0.83 | $0.83 | 382,766 |
| 2024-04-05 | $0.88 | $0.88 | $0.81 | $0.85 | $0.85 | 386,313 |
| 2024-04-04 | $0.82 | $0.89 | $0.82 | $0.87 | $0.87 | 477,359 |
| 2024-04-03 | $0.98 | $1.02 | $0.84 | $0.86 | $0.86 | 773,928 |
| 2024-04-02 | $1.22 | $1.23 | $0.97 | $1.02 | $1.02 | 438,996 |
| 2024-04-01 | $1.45 | $1.48 | $1.22 | $1.24 | $1.24 | 280,191 |
| 2024-03-28 | $1.53 | $1.53 | $1.49 | $1.49 | $1.49 | 87,305 |
| 2024-03-27 | $1.58 | $1.62 | $1.55 | $1.56 | $1.56 | 190,277 |
| 2024-03-26 | $1.64 | $1.65 | $1.47 | $1.58 | $1.58 | 253,951 |
| 2024-03-25 | $1.81 | $1.81 | $1.73 | $1.76 | $1.76 | 55,557 |
| 2024-03-22 | $1.68 | $1.87 | $1.64 | $1.82 | $1.82 | 139,124 |
| 2024-03-21 | $1.63 | $1.68 | $1.60 | $1.65 | $1.65 | 48,213 |
| 2024-03-20 | $1.55 | $1.63 | $1.54 | $1.57 | $1.57 | 56,111 |
| 2024-03-19 | $1.62 | $1.64 | $1.56 | $1.59 | $1.59 | 42,380 |
| 2024-03-18 | $1.61 | $1.76 | $1.61 | $1.63 | $1.63 | 37,196 |
| 2024-03-15 | $1.63 | $1.74 | $1.61 | $1.62 | $1.62 | 70,232 |
| 2024-03-14 | $1.84 | $1.84 | $1.62 | $1.64 | $1.64 | 78,019 |
| 2024-03-13 | $1.82 | $1.86 | $1.80 | $1.82 | $1.82 | 38,218 |
| 2024-03-12 | $1.93 | $1.93 | $1.82 | $1.84 | $1.84 | 36,430 |
| 2024-03-11 | $1.89 | $1.95 | $1.80 | $1.85 | $1.85 | 113,675 |
| 2024-03-08 | $1.85 | $1.92 | $1.83 | $1.85 | $1.85 | 120,171 |
| 2024-03-07 | $1.74 | $2.00 | $1.73 | $1.92 | $1.92 | 288,929 |
| 2024-03-06 | $1.68 | $1.80 | $1.65 | $1.77 | $1.77 | 97,549 |
| 2024-03-05 | $1.75 | $1.78 | $1.68 | $1.68 | $1.68 | 47,113 |
| 2024-03-04 | $1.69 | $1.85 | $1.62 | $1.77 | $1.77 | 178,273 |
| 2024-03-01 | $1.73 | $1.74 | $1.67 | $1.68 | $1.68 | 102,142 |
| 2024-02-29 | $1.75 | $1.81 | $1.66 | $1.76 | $1.76 | 840,835 |
| 2024-02-28 | $1.69 | $1.74 | $1.61 | $1.64 | $1.64 | 114,017 |
| 2024-02-27 | $1.77 | $1.77 | $1.70 | $1.74 | $1.74 | 42,141 |
| 2024-02-26 | $1.73 | $1.77 | $1.71 | $1.74 | $1.74 | 74,056 |
| 2024-02-23 | $1.67 | $1.82 | $1.60 | $1.74 | $1.74 | 195,723 |
| 2024-02-22 | $1.81 | $1.82 | $1.69 | $1.71 | $1.71 | 148,416 |
| 2024-02-21 | $1.91 | $1.96 | $1.79 | $1.82 | $1.82 | 91,520 |
| 2024-02-20 | $2.00 | $2.00 | $1.83 | $1.88 | $1.88 | 70,431 |
| 2024-02-16 | $2.04 | $2.05 | $1.91 | $1.93 | $1.93 | 79,087 |
| 2024-02-15 | $2.01 | $2.06 | $2.00 | $2.01 | $2.01 | 87,819 |
| 2024-02-14 | $2.00 | $2.05 | $1.98 | $2.01 | $2.01 | 94,905 |
| 2024-02-13 | $2.20 | $2.20 | $1.99 | $2.02 | $2.02 | 152,419 |
| 2024-02-12 | $2.05 | $2.27 | $2.03 | $2.20 | $2.20 | 445,972 |
| 2024-02-09 | $2.01 | $2.14 | $2.00 | $2.03 | $2.03 | 193,752 |
| 2024-02-08 | $2.23 | $2.24 | $1.96 | $1.96 | $1.96 | 382,190 |
| 2024-02-07 | $2.43 | $2.43 | $2.13 | $2.23 | $2.23 | 318,631 |
| 2024-02-06 | $2.34 | $2.48 | $2.34 | $2.37 | $2.37 | 139,854 |
| 2024-02-05 | $2.43 | $2.50 | $2.34 | $2.39 | $2.39 | 198,396 |
| 2024-02-02 | $2.50 | $2.75 | $2.25 | $2.48 | $2.48 | 781,463 |
| 2024-02-01 | $3.05 | $3.16 | $2.48 | $2.52 | $2.52 | 6,931,911 |
| 2024-01-31 | $2.49 | $2.77 | $2.48 | $2.65 | $2.65 | 265,727 |
| 2024-01-30 | $2.46 | $2.57 | $2.38 | $2.54 | $2.54 | 192,594 |
| 2024-01-29 | $2.72 | $2.82 | $2.37 | $2.52 | $2.52 | 605,843 |
| 2024-01-26 | $2.82 | $2.94 | $2.71 | $2.74 | $2.74 | 193,980 |
| 2024-01-25 | $2.48 | $2.97 | $2.43 | $2.83 | $2.83 | 572,861 |
| 2024-01-24 | $2.55 | $2.63 | $2.46 | $2.51 | $2.51 | 279,717 |
| 2024-01-23 | $2.52 | $2.64 | $2.39 | $2.60 | $2.60 | 295,662 |
| 2024-01-22 | $2.51 | $2.69 | $2.42 | $2.48 | $2.48 | 392,105 |
| 2024-01-19 | $2.78 | $2.79 | $2.47 | $2.49 | $2.49 | 467,797 |
| 2024-01-18 | $3.01 | $3.19 | $2.76 | $2.82 | $2.82 | 845,898 |
| 2024-01-17 | $2.98 | $3.22 | $2.80 | $3.05 | $3.05 | 1,715,791 |
| 2024-01-16 | $3.35 | $3.40 | $2.70 | $2.92 | $2.92 | 4,641,253 |
| 2024-01-12 | $2.83 | $5.00 | $2.61 | $3.81 | $3.81 | 69,069,213 |
| 2024-01-11 | $2.38 | $2.47 | $2.25 | $2.28 | $2.28 | 111,125 |
| 2024-01-10 | $2.52 | $2.63 | $2.37 | $2.38 | $2.38 | 260,742 |
| 2024-01-09 | $2.29 | $2.81 | $2.28 | $2.62 | $2.62 | 385,984 |
| 2024-01-08 | $2.16 | $2.36 | $2.15 | $2.28 | $2.28 | 90,812 |
| 2024-01-05 | $2.26 | $2.33 | $2.08 | $2.24 | $2.24 | 252,702 |
| 2024-01-04 | $2.44 | $2.47 | $2.23 | $2.23 | $2.23 | 168,953 |
| 2024-01-03 | $2.77 | $2.77 | $2.42 | $2.45 | $2.45 | 380,513 |
| 2024-01-02 | $2.35 | $2.81 | $2.28 | $2.68 | $2.68 | 568,766 |
| 2023-12-29 | $2.50 | $2.54 | $2.21 | $2.36 | $2.36 | 498,438 |
| 2023-12-28 | $1.98 | $2.59 | $1.98 | $2.45 | $2.45 | 913,421 |
| 2023-12-27 | $1.88 | $2.20 | $1.85 | $2.01 | $2.01 | 359,433 |
| 2023-12-26 | $2.10 | $2.13 | $1.84 | $1.90 | $1.90 | 481,236 |
| 2023-12-22 | $2.00 | $2.12 | $1.77 | $2.03 | $2.03 | 600,033 |
| 2023-12-21 | $2.21 | $2.48 | $1.84 | $1.94 | $1.94 | 1,706,699 |
| 2023-12-20 | $2.21 | $3.00 | $2.01 | $2.40 | $2.40 | 26,009,375 |
| 2023-12-19 | $1.54 | $2.13 | $1.51 | $1.83 | $1.83 | 3,924,320 |
| 2023-12-18 | $1.70 | $1.72 | $1.46 | $1.51 | $1.51 | 428,068 |
| 2023-12-15 | $1.77 | $1.77 | $1.60 | $1.65 | $1.65 | 220,350 |
| 2023-12-14 | $1.77 | $1.86 | $1.60 | $1.66 | $1.66 | 485,129 |
| 2023-12-13 | $2.19 | $2.21 | $1.83 | $1.86 | $1.86 | 2,405,131 |
| 2023-12-12 | $2.10 | $2.25 | $1.84 | $2.06 | $2.06 | 570,355 |
| 2023-12-11 | $0.09 | $0.09 | $0.08 | $0.08 | $2.11 | 131,364 |
| 2023-12-08 | $0.09 | $0.09 | $0.08 | $0.09 | $2.19 | 289,248 |
| 2023-12-07 | $0.11 | $0.11 | $0.10 | $0.11 | $2.72 | 77,258 |
| 2023-12-06 | $0.11 | $0.12 | $0.11 | $0.11 | $2.82 | 47,390 |
| 2023-12-05 | $0.12 | $0.12 | $0.11 | $0.11 | $2.84 | 76,345 |
| 2023-12-04 | $0.13 | $0.13 | $0.11 | $0.12 | $3.03 | 68,936 |
| 2023-12-01 | $0.11 | $0.13 | $0.11 | $0.13 | $3.14 | 82,296 |
| 2023-11-30 | $0.13 | $0.13 | $0.11 | $0.12 | $2.88 | 106,356 |
| 2023-11-29 | $0.14 | $0.14 | $0.13 | $0.13 | $3.27 | 56,441 |
| 2023-11-28 | $0.13 | $0.14 | $0.13 | $0.14 | $3.52 | 95,977 |
| 2023-11-27 | $0.13 | $0.13 | $0.12 | $0.13 | $3.32 | 83,442 |
| 2023-11-24 | $0.13 | $0.13 | $0.12 | $0.13 | $3.17 | 48,642 |
| 2023-11-22 | $0.13 | $0.13 | $0.12 | $0.13 | $3.20 | 62,467 |
| 2023-11-21 | $0.13 | $0.14 | $0.13 | $0.13 | $3.26 | 112,194 |
| 2023-11-20 | $0.14 | $0.15 | $0.13 | $0.14 | $3.50 | 665,413 |
| 2023-11-17 | $0.15 | $0.15 | $0.14 | $0.15 | $3.70 | 54,406 |
| 2023-11-16 | $0.15 | $0.15 | $0.14 | $0.15 | $3.63 | 44,878 |
| 2023-11-15 | $0.15 | $0.15 | $0.15 | $0.15 | $3.75 | 72,727 |
| 2023-11-14 | $0.25 | $0.27 | $0.15 | $0.16 | $4.00 | 378,909 |
| 2023-11-13 | $0.22 | $0.36 | $0.21 | $0.27 | $6.75 | 411,235 |
| 2023-11-10 | $0.24 | $0.24 | $0.21 | $0.23 | $5.63 | 12,756 |
| 2023-11-09 | $0.22 | $0.24 | $0.22 | $0.24 | $5.88 | 5,793 |
| 2023-11-08 | $0.26 | $0.27 | $0.24 | $0.25 | $6.17 | 9,409 |
| 2023-11-07 | $0.26 | $0.26 | $0.24 | $0.25 | $6.24 | 18,773 |
| 2023-11-06 | $0.28 | $0.28 | $0.25 | $0.28 | $6.98 | 19,470 |
| 2023-11-03 | $0.26 | $0.29 | $0.26 | $0.28 | $6.93 | 7,594 |
| 2023-11-02 | $0.27 | $0.28 | $0.25 | $0.27 | $6.70 | 22,532 |
| 2023-11-01 | $0.28 | $0.29 | $0.26 | $0.27 | $6.87 | 27,750 |
| 2023-10-31 | $0.23 | $0.29 | $0.23 | $0.29 | $7.20 | 52,566 |
| 2023-10-30 | $0.26 | $0.31 | $0.22 | $0.25 | $6.33 | 405,488 |
| 2023-10-27 | $0.23 | $0.25 | $0.23 | $0.24 | $5.88 | 5,841 |
| 2023-10-26 | $0.25 | $0.25 | $0.23 | $0.24 | $5.96 | 2,940 |
| 2023-10-25 | $0.23 | $0.25 | $0.23 | $0.25 | $6.21 | 2,566 |
| 2023-10-24 | $0.23 | $0.25 | $0.23 | $0.24 | $6.00 | 1,396 |
| 2023-10-23 | $0.26 | $0.26 | $0.23 | $0.23 | $5.87 | 4,412 |
| 2023-10-20 | $0.25 | $0.25 | $0.24 | $0.25 | $6.23 | 4,801 |
| 2023-10-19 | $0.25 | $0.26 | $0.24 | $0.25 | $6.25 | 9,685 |
| 2023-10-18 | $0.27 | $0.27 | $0.23 | $0.25 | $6.25 | 12,699 |
| 2023-10-17 | $0.26 | $0.27 | $0.26 | $0.27 | $6.63 | 9,695 |
| 2023-10-16 | $0.27 | $0.32 | $0.26 | $0.26 | $6.53 | 46,399 |
| 2023-10-13 | $0.30 | $0.31 | $0.27 | $0.28 | $7.00 | 18,944 |
| 2023-10-12 | $0.32 | $0.32 | $0.30 | $0.31 | $7.64 | 20,025 |
| 2023-10-11 | $0.33 | $0.35 | $0.32 | $0.32 | $8.00 | 24,159 |
| 2023-10-10 | $0.32 | $0.37 | $0.31 | $0.35 | $8.78 | 55,393 |
| 2023-10-09 | $0.31 | $0.35 | $0.30 | $0.35 | $8.66 | 112,171 |
| 2023-10-06 | $0.37 | $0.53 | $0.34 | $0.35 | $8.63 | 3,457,058 |
| 2023-10-05 | $0.29 | $0.32 | $0.29 | $0.31 | $7.79 | 6,476 |
| 2023-10-04 | $0.34 | $0.34 | $0.29 | $0.31 | $7.75 | 4,356 |
| 2023-10-03 | $0.33 | $0.33 | $0.30 | $0.31 | $7.63 | 6,513 |
| 2023-10-02 | $0.34 | $0.35 | $0.30 | $0.32 | $8.00 | 29,322 |
| 2023-09-29 | $0.36 | $0.36 | $0.32 | $0.32 | $8.06 | 3,134 |
| 2023-09-28 | $0.36 | $0.37 | $0.30 | $0.34 | $8.50 | 4,010 |
| 2023-09-27 | $0.36 | $0.37 | $0.34 | $0.34 | $8.58 | 1,771 |
| 2023-09-26 | $0.34 | $0.36 | $0.32 | $0.34 | $8.60 | 1,098 |
| 2023-09-25 | $0.33 | $0.37 | $0.31 | $0.35 | $8.75 | 3,147 |
| 2023-09-22 | $0.36 | $0.36 | $0.32 | $0.32 | $8.03 | 2,668 |
| 2023-09-21 | $0.36 | $0.37 | $0.34 | $0.35 | $8.75 | 4,685 |
| 2023-09-20 | $0.37 | $0.38 | $0.35 | $0.36 | $9.02 | 10,406 |
| 2023-09-19 | $0.42 | $0.42 | $0.37 | $0.38 | $9.61 | 8,554 |
| 2023-09-18 | $0.48 | $0.50 | $0.40 | $0.42 | $10.50 | 15,213 |
| 2023-09-15 | $0.46 | $0.48 | $0.43 | $0.48 | $12.00 | 8,937 |
| 2023-09-14 | $0.47 | $0.48 | $0.45 | $0.47 | $11.75 | 2,191 |
| 2023-09-13 | $0.47 | $0.48 | $0.45 | $0.48 | $11.98 | 2,695 |
| 2023-09-12 | $0.48 | $0.50 | $0.47 | $0.48 | $12.01 | 2,341 |
| 2023-09-11 | $0.49 | $0.49 | $0.45 | $0.47 | $11.63 | 2,248 |
| 2023-09-08 | $0.48 | $0.49 | $0.47 | $0.47 | $11.70 | 1,668 |
| 2023-09-07 | $0.49 | $0.49 | $0.47 | $0.48 | $12.00 | 3,694 |
| 2023-09-06 | $0.52 | $0.53 | $0.48 | $0.51 | $12.73 | 5,044 |
| 2023-09-05 | $0.51 | $0.53 | $0.50 | $0.51 | $12.64 | 4,445 |
| 2023-09-01 | $0.51 | $0.52 | $0.50 | $0.51 | $12.63 | 2,689 |
| 2023-08-31 | $0.52 | $0.54 | $0.50 | $0.51 | $12.68 | 3,836 |
| 2023-08-30 | $0.55 | $0.56 | $0.52 | $0.52 | $13.01 | 6,681 |
| 2023-08-29 | $0.55 | $0.56 | $0.51 | $0.54 | $13.40 | 11,323 |
| 2023-08-28 | $0.64 | $0.77 | $0.55 | $0.55 | $13.83 | 32,399 |
| 2023-08-25 | $0.64 | $0.66 | $0.61 | $0.64 | $15.89 | 6,152 |
| 2023-08-24 | $0.67 | $0.68 | $0.61 | $0.63 | $15.83 | 5,844 |
| 2023-08-23 | $0.69 | $0.70 | $0.67 | $0.69 | $17.13 | 4,801 |
| 2023-08-22 | $0.74 | $0.74 | $0.68 | $0.69 | $17.15 | 88,474 |
| 2023-08-21 | $0.73 | $0.74 | $0.70 | $0.74 | $18.49 | 9,982 |
| 2023-08-18 | $0.72 | $0.74 | $0.70 | $0.72 | $0.72 | 138,585 |
| 2023-08-17 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 105,586 |
| 2023-08-16 | $0.75 | $0.77 | $0.73 | $0.75 | $0.75 | 147,922 |
| 2023-08-15 | $0.85 | $0.88 | $0.71 | $0.75 | $0.75 | 876,680 |
| 2023-08-14 | $0.95 | $0.97 | $0.78 | $0.89 | $0.89 | 3,018,891 |
| 2023-08-11 | $0.70 | $0.80 | $0.69 | $0.78 | $0.78 | 900,231 |
| 2023-08-10 | $0.75 | $0.83 | $0.69 | $0.69 | $0.69 | 2,489,405 |
| 2023-08-09 | $0.73 | $0.73 | $0.65 | $0.71 | $0.71 | 3,290,802 |
| 2023-08-08 | $0.70 | $0.77 | $0.68 | $0.73 | $0.73 | 400,872 |
| 2023-08-07 | $0.69 | $0.70 | $0.68 | $0.68 | $0.68 | 52,415 |
| 2023-08-04 | $0.73 | $0.73 | $0.69 | $0.69 | $0.69 | 105,941 |
| 2023-08-03 | $0.72 | $0.73 | $0.69 | $0.69 | $0.69 | 56,339 |
| 2023-08-02 | $0.71 | $0.76 | $0.69 | $0.71 | $0.71 | 126,472 |
| 2023-08-01 | $0.73 | $0.73 | $0.68 | $0.71 | $0.71 | 99,319 |
| 2023-07-31 | $0.78 | $0.78 | $0.71 | $0.71 | $0.71 | 214,928 |
| 2023-07-28 | $0.84 | $0.84 | $0.71 | $0.74 | $0.74 | 330,671 |
| 2023-07-27 | $0.85 | $0.87 | $0.82 | $0.82 | $0.82 | 212,398 |
| 2023-07-26 | $0.86 | $0.88 | $0.84 | $0.87 | $0.87 | 111,697 |
| 2023-07-25 | $0.86 | $0.87 | $0.84 | $0.84 | $0.84 | 73,710 |
| 2023-07-24 | $0.93 | $0.93 | $0.85 | $0.87 | $0.87 | 205,859 |
| 2023-07-21 | $0.92 | $0.94 | $0.89 | $0.91 | $0.91 | 81,020 |
| 2023-07-20 | $0.94 | $0.94 | $0.91 | $0.94 | $0.94 | 37,602 |
| 2023-07-19 | $0.91 | $0.95 | $0.91 | $0.92 | $0.92 | 83,748 |
| 2023-07-18 | $0.95 | $0.96 | $0.92 | $0.93 | $0.93 | 96,138 |
| 2023-07-17 | $0.93 | $1.00 | $0.90 | $0.96 | $0.96 | 149,670 |
| 2023-07-14 | $0.93 | $0.97 | $0.92 | $0.92 | $0.92 | 226,243 |
| 2023-07-13 | $1.04 | $1.05 | $0.86 | $0.97 | $0.97 | 3,982,670 |
| 2023-07-12 | $1.09 | $1.09 | $0.96 | $0.98 | $0.98 | 197,717 |
| 2023-07-11 | $0.93 | $1.19 | $0.91 | $1.05 | $1.05 | 569,900 |
| 2023-07-10 | $0.92 | $0.95 | $0.90 | $0.92 | $0.92 | 75,752 |
| 2023-07-07 | $0.92 | $0.95 | $0.91 | $0.93 | $0.93 | 37,339 |
| 2023-07-06 | $0.97 | $0.97 | $0.90 | $0.91 | $0.91 | 96,750 |
| 2023-07-05 | $0.94 | $0.98 | $0.90 | $0.95 | $0.95 | 152,507 |
| 2023-07-03 | $0.93 | $0.95 | $0.93 | $0.93 | $0.93 | 19,996 |
| 2023-06-30 | $0.92 | $0.94 | $0.90 | $0.93 | $0.93 | 76,272 |
| 2023-06-29 | $0.95 | $0.95 | $0.90 | $0.93 | $0.93 | 71,335 |
| 2023-06-28 | $0.99 | $0.99 | $0.92 | $0.95 | $0.95 | 64,288 |
| 2023-06-27 | $0.86 | $1.01 | $0.85 | $0.99 | $0.99 | 746,739 |
| 2023-06-26 | $0.90 | $0.93 | $0.83 | $0.85 | $0.85 | 525,261 |
| 2023-06-23 | $0.96 | $0.99 | $0.93 | $0.95 | $0.95 | 168,950 |
| 2023-06-22 | $1.00 | $1.02 | $0.98 | $1.01 | $1.01 | 130,172 |
| 2023-06-21 | $1.01 | $1.04 | $0.98 | $1.00 | $1.00 | 396,511 |
| 2023-06-20 | $1.07 | $1.10 | $0.95 | $0.99 | $0.99 | 705,443 |
| 2023-06-16 | $1.08 | $1.11 | $1.03 | $1.07 | $1.07 | 4,448,393 |
| 2023-06-15 | $2.11 | $2.28 | $1.86 | $1.90 | $1.90 | 7,168,130 |
| 2023-06-14 | $1.84 | $2.19 | $1.80 | $2.01 | $2.01 | 10,130,564 |
| 2023-06-13 | $1.79 | $1.83 | $1.76 | $1.79 | $1.79 | 26,373 |
| 2023-06-12 | $1.75 | $1.81 | $1.73 | $1.76 | $1.76 | 9,831 |
| 2023-06-09 | $1.93 | $1.95 | $1.74 | $1.77 | $1.77 | 58,694 |
| 2023-06-08 | $1.92 | $2.13 | $1.87 | $1.90 | $1.90 | 199,937 |
| 2023-06-07 | $1.82 | $1.94 | $1.81 | $1.89 | $1.89 | 36,036 |
| 2023-06-06 | $1.74 | $1.90 | $1.74 | $1.82 | $1.82 | 115,142 |
| 2023-06-05 | $1.85 | $1.87 | $1.77 | $1.78 | $1.78 | 24,364 |
| 2023-06-02 | $1.83 | $2.03 | $1.76 | $1.89 | $1.89 | 83,748 |
| 2023-06-01 | $1.90 | $1.95 | $1.66 | $1.83 | $1.83 | 87,297 |
| 2023-05-31 | $1.98 | $1.98 | $1.75 | $1.93 | $1.93 | 82,989 |
| 2023-05-30 | $0.45 | $0.45 | $0.35 | $0.38 | $1.89 | 294,579 |
| 2023-05-26 | $0.59 | $0.61 | $0.54 | $0.56 | $2.80 | 36,876 |
| 2023-05-25 | $0.59 | $0.63 | $0.52 | $0.59 | $2.95 | 168,250 |
| 2023-05-24 | $0.53 | $0.68 | $0.53 | $0.66 | $3.30 | 237,007 |
| 2023-05-23 | $0.58 | $0.70 | $0.53 | $0.60 | $3.00 | 1,815,501 |
| 2023-05-22 | $0.44 | $0.48 | $0.42 | $0.48 | $2.38 | 236,868 |
| 2023-05-19 | $0.45 | $0.45 | $0.43 | $0.44 | $2.18 | 10,106 |
| 2023-05-18 | $0.45 | $0.49 | $0.44 | $0.45 | $2.25 | 6,603 |
| 2023-05-17 | $0.47 | $0.49 | $0.44 | $0.45 | $2.23 | 5,373 |
| 2023-05-16 | $0.49 | $0.49 | $0.44 | $0.44 | $2.22 | 13,280 |
| 2023-05-15 | $0.51 | $0.51 | $0.49 | $0.49 | $2.44 | 4,058 |
| 2023-05-12 | $0.51 | $0.53 | $0.50 | $0.50 | $2.50 | 2,468 |
| 2023-05-11 | $0.51 | $0.58 | $0.45 | $0.50 | $2.50 | 10,484 |
| 2023-05-10 | $0.55 | $0.58 | $0.50 | $0.53 | $2.66 | 31,988 |
| 2023-05-09 | $0.55 | $0.57 | $0.51 | $0.56 | $2.82 | 5,780 |
| 2023-05-08 | $0.47 | $0.57 | $0.47 | $0.56 | $2.78 | 16,327 |
| 2023-05-05 | $0.44 | $0.47 | $0.44 | $0.46 | $2.29 | 50,743 |
| 2023-05-04 | $0.53 | $0.55 | $0.40 | $0.46 | $2.30 | 45,119 |
| 2023-05-03 | $0.54 | $0.57 | $0.50 | $0.54 | $2.70 | 22,941 |
| 2023-05-02 | $0.55 | $0.58 | $0.49 | $0.52 | $2.60 | 41,542 |
| 2023-05-01 | $0.59 | $0.60 | $0.56 | $0.57 | $2.83 | 24,720 |
| 2023-04-28 | $0.63 | $0.65 | $0.60 | $0.60 | $3.00 | 16,617 |
| 2023-04-27 | $0.66 | $0.68 | $0.63 | $0.66 | $3.30 | 19,580 |
| 2023-04-26 | $0.71 | $0.71 | $0.67 | $0.68 | $3.39 | 9,551 |
| 2023-04-25 | $0.70 | $0.71 | $0.68 | $0.71 | $3.55 | 15,753 |
| 2023-04-24 | $0.70 | $0.73 | $0.70 | $0.72 | $3.59 | 7,878 |
| 2023-04-21 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 26,733 |
| 2023-04-20 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 23,754 |
| 2023-04-19 | $0.71 | $0.76 | $0.69 | $0.74 | $0.74 | 195,655 |
| 2023-04-18 | $0.74 | $0.77 | $0.70 | $0.73 | $0.73 | 91,721 |
| 2023-04-17 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 41,484 |
| 2023-04-14 | $0.78 | $0.78 | $0.74 | $0.77 | $0.77 | 103,464 |
| 2023-04-13 | $0.80 | $0.80 | $0.75 | $0.79 | $0.79 | 51,028 |
| 2023-04-12 | $0.83 | $0.83 | $0.74 | $0.78 | $0.78 | 104,055 |
| 2023-04-11 | $0.77 | $0.82 | $0.77 | $0.82 | $0.82 | 95,613 |
| 2023-04-10 | $0.79 | $0.80 | $0.76 | $0.80 | $0.80 | 53,593 |
| 2023-04-06 | $0.79 | $0.84 | $0.79 | $0.80 | $0.80 | 50,513 |
| 2023-04-05 | $0.81 | $0.83 | $0.78 | $0.80 | $0.80 | 27,373 |
| 2023-04-04 | $0.77 | $0.84 | $0.77 | $0.80 | $0.80 | 36,994 |
| 2023-04-03 | $0.82 | $0.84 | $0.77 | $0.79 | $0.79 | 147,725 |
| 2023-03-31 | $0.86 | $0.90 | $0.83 | $0.88 | $0.88 | 98,854 |
| 2023-03-30 | $0.84 | $0.86 | $0.80 | $0.85 | $0.85 | 51,929 |
| 2023-03-29 | $0.84 | $0.85 | $0.82 | $0.82 | $0.82 | 61,723 |
| 2023-03-28 | $0.84 | $0.87 | $0.80 | $0.82 | $0.82 | 74,494 |
| 2023-03-27 | $0.84 | $0.89 | $0.83 | $0.87 | $0.87 | 46,031 |
| 2023-03-24 | $0.81 | $0.87 | $0.81 | $0.85 | $0.85 | 65,734 |
| 2023-03-23 | $0.91 | $0.91 | $0.81 | $0.82 | $0.82 | 159,357 |
| 2023-03-22 | $0.88 | $0.98 | $0.86 | $0.90 | $0.90 | 455,737 |
| 2023-03-21 | $0.82 | $0.87 | $0.79 | $0.85 | $0.85 | 106,130 |
| 2023-03-20 | $0.85 | $0.85 | $0.79 | $0.82 | $0.82 | 33,662 |
| 2023-03-17 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 118,586 |
| 2023-03-16 | $0.81 | $0.84 | $0.78 | $0.84 | $0.84 | 46,545 |
| 2023-03-15 | $0.82 | $0.85 | $0.77 | $0.82 | $0.82 | 70,296 |
| 2023-03-14 | $0.80 | $0.85 | $0.79 | $0.82 | $0.82 | 85,602 |
| 2023-03-13 | $0.87 | $0.87 | $0.76 | $0.79 | $0.79 | 251,675 |
| 2023-03-10 | $0.92 | $0.92 | $0.85 | $0.85 | $0.85 | 99,636 |
| 2023-03-09 | $0.89 | $0.91 | $0.85 | $0.91 | $0.91 | 106,357 |
| 2023-03-08 | $0.90 | $0.92 | $0.84 | $0.87 | $0.87 | 200,552 |
| 2023-03-07 | $0.91 | $0.92 | $0.83 | $0.84 | $0.84 | 257,215 |
| 2023-03-06 | $1.02 | $1.03 | $0.90 | $0.91 | $0.91 | 548,250 |
| 2023-03-03 | $0.97 | $1.02 | $0.97 | $1.01 | $1.01 | 124,360 |
| 2023-03-02 | $0.98 | $1.00 | $0.95 | $0.99 | $0.99 | 98,667 |
| 2023-03-01 | $1.03 | $1.08 | $0.98 | $0.98 | $0.98 | 159,148 |
| 2023-02-28 | $1.04 | $1.08 | $1.02 | $1.03 | $1.03 | 147,360 |
| 2023-02-27 | $1.01 | $1.06 | $1.00 | $1.06 | $1.06 | 72,354 |
| 2023-02-24 | $1.01 | $1.06 | $1.00 | $1.02 | $1.02 | 174,216 |
| 2023-02-23 | $1.04 | $1.08 | $1.01 | $1.01 | $1.01 | 208,462 |
| 2023-02-22 | $1.06 | $1.10 | $1.03 | $1.06 | $1.06 | 172,978 |
| 2023-02-21 | $1.15 | $1.15 | $1.03 | $1.03 | $1.03 | 283,949 |
| 2023-02-17 | $1.18 | $1.18 | $1.11 | $1.15 | $1.15 | 165,612 |
| 2023-02-16 | $1.18 | $1.18 | $1.08 | $1.13 | $1.13 | 351,507 |
| 2023-02-15 | $1.20 | $1.21 | $1.12 | $1.19 | $1.19 | 308,032 |
| 2023-02-14 | $1.24 | $1.24 | $1.14 | $1.20 | $1.20 | 193,058 |
| 2023-02-13 | $1.12 | $1.25 | $1.09 | $1.20 | $1.20 | 385,929 |
| 2023-02-10 | $1.11 | $1.15 | $1.08 | $1.11 | $1.11 | 270,766 |
| 2023-02-09 | $1.24 | $1.24 | $1.09 | $1.12 | $1.12 | 595,883 |
| 2023-02-08 | $1.30 | $1.31 | $1.20 | $1.23 | $1.23 | 516,146 |
| 2023-02-07 | $1.32 | $1.36 | $1.29 | $1.33 | $1.33 | 381,281 |
| 2023-02-06 | $1.40 | $1.41 | $1.32 | $1.35 | $1.35 | 366,262 |
| 2023-02-03 | $1.35 | $1.39 | $1.30 | $1.36 | $1.36 | 529,321 |
| 2023-02-02 | $1.32 | $1.41 | $1.30 | $1.34 | $1.34 | 1,638,465 |
| 2023-02-01 | $1.39 | $1.41 | $1.31 | $1.33 | $1.33 | 1,905,393 |
| 2023-01-31 | $1.28 | $1.38 | $1.24 | $1.35 | $1.35 | 1,772,366 |
| 2023-01-30 | $1.49 | $1.66 | $1.27 | $1.31 | $1.31 | 4,957,713 |
| 2023-01-27 | $1.52 | $1.94 | $1.37 | $1.59 | $1.59 | 75,970,966 |
| 2023-01-26 | $1.14 | $1.16 | $1.03 | $1.04 | $1.04 | 769,098 |
| 2023-01-25 | $1.12 | $1.17 | $1.06 | $1.13 | $1.13 | 115,475 |
| 2023-01-24 | $1.13 | $1.15 | $1.09 | $1.14 | $1.14 | 72,394 |
| 2023-01-23 | $1.08 | $1.13 | $1.05 | $1.12 | $1.12 | 93,203 |
| 2023-01-20 | $1.06 | $1.06 | $1.01 | $1.06 | $1.06 | 73,604 |
| 2023-01-19 | $1.05 | $1.09 | $1.04 | $1.07 | $1.07 | 67,417 |
| 2023-01-18 | $1.16 | $1.22 | $1.05 | $1.08 | $1.08 | 212,684 |
| 2023-01-17 | $1.15 | $1.17 | $1.12 | $1.14 | $1.14 | 147,358 |
| 2023-01-13 | $1.14 | $1.19 | $1.10 | $1.16 | $1.16 | 133,316 |
| 2023-01-12 | $1.16 | $1.18 | $1.09 | $1.17 | $1.17 | 366,545 |
| 2023-01-11 | $1.18 | $1.19 | $1.08 | $1.16 | $1.16 | 266,661 |
| 2023-01-10 | $1.24 | $1.26 | $1.20 | $1.22 | $1.22 | 347,700 |
| 2023-01-09 | $1.24 | $1.37 | $1.13 | $1.30 | $1.30 | 1,111,758 |
| 2023-01-06 | $1.19 | $1.28 | $1.13 | $1.27 | $1.27 | 795,479 |
| 2023-01-05 | $1.12 | $1.19 | $1.08 | $1.16 | $1.16 | 732,342 |
| 2023-01-04 | $1.08 | $1.15 | $1.01 | $1.14 | $1.14 | 543,521 |
| 2023-01-03 | $0.91 | $1.01 | $0.90 | $1.01 | $1.01 | 662,803 |
| 2022-12-30 | $0.92 | $0.94 | $0.90 | $0.90 | $0.90 | 253,114 |
| 2022-12-29 | $0.97 | $0.97 | $0.90 | $0.94 | $0.94 | 301,815 |
| 2022-12-28 | $1.02 | $1.04 | $0.88 | $0.96 | $0.96 | 1,892,147 |
| 2022-12-27 | $0.92 | $0.95 | $0.83 | $0.94 | $0.94 | 440,172 |
| 2022-12-23 | $1.04 | $1.05 | $0.93 | $0.98 | $0.98 | 598,533 |
| 2022-12-22 | $0.98 | $1.10 | $0.98 | $1.04 | $1.04 | 727,590 |
| 2022-12-21 | $1.05 | $1.15 | $0.99 | $1.04 | $1.04 | 2,013,111 |
| 2022-12-20 | $1.33 | $1.46 | $1.00 | $1.10 | $1.10 | 27,925,299 |
| 2022-12-19 | $1.06 | $1.16 | $1.02 | $1.04 | $1.04 | 1,741,774 |
| 2022-12-16 | $1.15 | $1.39 | $1.00 | $1.08 | $1.08 | 22,554,701 |
| 2022-12-15 | $0.91 | $0.96 | $0.91 | $0.96 | $0.96 | 53,737 |
| 2022-12-14 | $1.05 | $1.06 | $0.91 | $0.94 | $0.94 | 186,902 |
| 2022-12-13 | $0.97 | $0.98 | $0.91 | $0.94 | $0.94 | 28,984 |
| 2022-12-12 | $0.92 | $0.99 | $0.92 | $0.95 | $0.95 | 35,403 |
| 2022-12-09 | $0.90 | $0.96 | $0.89 | $0.91 | $0.91 | 61,239 |
| 2022-12-08 | $0.92 | $0.93 | $0.90 | $0.91 | $0.91 | 28,206 |
| 2022-12-07 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 17,113 |
| 2022-12-06 | $0.99 | $1.02 | $0.89 | $0.89 | $0.89 | 61,540 |
| 2022-12-05 | $0.98 | $1.05 | $0.95 | $0.97 | $0.97 | 81,847 |
| 2022-12-02 | $1.00 | $1.05 | $0.97 | $1.01 | $1.01 | 40,311 |
| 2022-12-01 | $0.94 | $1.00 | $0.93 | $1.00 | $1.00 | 34,465 |
| 2022-11-30 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 32,108 |
| 2022-11-29 | $0.94 | $0.97 | $0.90 | $0.92 | $0.92 | 27,765 |
| 2022-11-28 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 11,363 |
| 2022-11-25 | $0.92 | $0.97 | $0.92 | $0.97 | $0.97 | 8,177 |
| 2022-11-23 | $0.92 | $0.99 | $0.92 | $0.94 | $0.94 | 6,011 |
| 2022-11-22 | $0.98 | $1.05 | $0.88 | $0.95 | $0.95 | 132,828 |
| 2022-11-21 | $0.99 | $1.02 | $0.99 | $0.99 | $0.99 | 12,434 |
| 2022-11-18 | $0.98 | $1.04 | $0.98 | $1.00 | $1.00 | 21,913 |
| 2022-11-17 | $1.00 | $1.05 | $1.00 | $1.02 | $1.02 | 27,365 |
| 2022-11-16 | $0.97 | $1.01 | $0.96 | $1.00 | $1.00 | 6,564 |
| 2022-11-15 | $0.98 | $1.00 | $0.96 | $0.97 | $0.97 | 38,447 |
| 2022-11-14 | $1.02 | $1.04 | $0.98 | $1.00 | $1.00 | 48,270 |
| 2022-11-11 | $1.01 | $1.04 | $0.98 | $0.99 | $0.99 | 41,744 |
| 2022-11-10 | $0.95 | $1.01 | $0.95 | $0.99 | $0.99 | 21,548 |
| 2022-11-09 | $0.98 | $1.04 | $0.91 | $0.94 | $0.94 | 74,709 |
| 2022-11-08 | $1.05 | $1.05 | $1.00 | $1.03 | $1.03 | 32,431 |
| 2022-11-07 | $0.94 | $1.05 | $0.94 | $1.01 | $1.01 | 30,395 |
| 2022-11-04 | $1.03 | $1.06 | $0.93 | $0.98 | $0.98 | 45,112 |
| 2022-11-03 | $1.07 | $1.07 | $1.00 | $1.04 | $1.04 | 28,412 |
| 2022-11-02 | $1.12 | $1.15 | $1.05 | $1.07 | $1.07 | 37,062 |
| 2022-11-01 | $1.08 | $1.12 | $1.07 | $1.09 | $1.09 | 12,435 |
| 2022-10-31 | $1.03 | $1.09 | $1.03 | $1.06 | $1.06 | 21,910 |
| 2022-10-28 | $1.07 | $1.10 | $1.04 | $1.06 | $1.06 | 13,750 |
| 2022-10-27 | $1.06 | $1.10 | $1.06 | $1.08 | $1.08 | 40,484 |
| 2022-10-26 | $1.11 | $1.11 | $1.06 | $1.06 | $1.06 | 19,191 |
| 2022-10-25 | $1.05 | $1.09 | $1.05 | $1.07 | $1.07 | 19,197 |
| 2022-10-24 | $1.10 | $1.10 | $1.05 | $1.06 | $1.06 | 24,649 |
| 2022-10-21 | $1.09 | $1.12 | $1.09 | $1.09 | $1.09 | 42,689 |
| 2022-10-20 | $1.10 | $1.15 | $1.09 | $1.09 | $1.09 | 25,249 |
| 2022-10-19 | $1.22 | $1.22 | $1.14 | $1.14 | $1.14 | 18,277 |
| 2022-10-18 | $1.23 | $1.23 | $1.17 | $1.20 | $1.20 | 16,956 |
| 2022-10-17 | $1.21 | $1.21 | $1.15 | $1.16 | $1.16 | 17,057 |
| 2022-10-14 | $1.16 | $1.20 | $1.14 | $1.16 | $1.16 | 30,796 |
| 2022-10-13 | $1.13 | $1.17 | $1.09 | $1.15 | $1.15 | 30,655 |
| 2022-10-12 | $1.20 | $1.20 | $1.10 | $1.13 | $1.13 | 23,308 |
| 2022-10-11 | $1.16 | $1.23 | $1.13 | $1.16 | $1.16 | 20,046 |
| 2022-10-10 | $1.29 | $1.31 | $1.17 | $1.18 | $1.18 | 35,084 |
| 2022-10-07 | $1.30 | $1.31 | $1.25 | $1.25 | $1.25 | 17,723 |
| 2022-10-06 | $1.35 | $1.39 | $1.31 | $1.31 | $1.31 | 24,260 |
| 2022-10-05 | $1.30 | $1.39 | $1.30 | $1.35 | $1.35 | 72,996 |
| 2022-10-04 | $1.35 | $1.61 | $1.29 | $1.35 | $1.35 | 454,338 |
| 2022-10-03 | $1.36 | $1.36 | $1.25 | $1.26 | $1.26 | 39,474 |
| 2022-09-30 | $1.37 | $1.40 | $1.35 | $1.36 | $1.36 | 21,929 |
| 2022-09-29 | $1.35 | $1.40 | $1.34 | $1.39 | $1.39 | 13,102 |
| 2022-09-28 | $1.37 | $1.41 | $1.32 | $1.39 | $1.39 | 24,564 |
| 2022-09-27 | $1.35 | $1.39 | $1.32 | $1.33 | $1.33 | 45,790 |
| 2022-09-26 | $1.38 | $1.47 | $1.33 | $1.36 | $1.36 | 34,700 |
| 2022-09-23 | $1.48 | $1.49 | $1.36 | $1.42 | $1.42 | 53,016 |
| 2022-09-22 | $1.56 | $1.56 | $1.50 | $1.54 | $1.54 | 38,401 |
| 2022-09-21 | $1.63 | $1.65 | $1.50 | $1.53 | $1.53 | 87,065 |
| 2022-09-20 | $1.65 | $1.70 | $1.62 | $1.65 | $1.65 | 15,514 |
| 2022-09-19 | $1.64 | $1.73 | $1.63 | $1.69 | $1.69 | 37,261 |
| 2022-09-16 | $1.65 | $1.67 | $1.57 | $1.67 | $1.67 | 38,377 |
| 2022-09-15 | $1.60 | $1.77 | $1.56 | $1.66 | $1.66 | 181,168 |
| 2022-09-14 | $1.74 | $1.80 | $1.58 | $1.60 | $1.60 | 123,630 |
| 2022-09-13 | $1.73 | $1.90 | $1.72 | $1.75 | $1.75 | 116,055 |
| 2022-09-12 | $1.72 | $1.96 | $1.72 | $1.82 | $1.82 | 436,428 |
| 2022-09-09 | $1.74 | $1.82 | $1.71 | $1.76 | $1.76 | 49,279 |
| 2022-09-08 | $1.87 | $1.87 | $1.69 | $1.77 | $1.77 | 145,237 |
| 2022-09-07 | $1.79 | $1.80 | $1.68 | $1.80 | $1.80 | 118,625 |
| 2022-09-06 | $1.61 | $1.76 | $1.58 | $1.76 | $1.76 | 157,216 |
| 2022-09-02 | $1.65 | $1.66 | $1.60 | $1.63 | $1.63 | 47,859 |
| 2022-09-01 | $1.64 | $1.69 | $1.58 | $1.67 | $1.67 | 52,592 |
| 2022-08-31 | $1.66 | $1.79 | $1.61 | $1.68 | $1.68 | 62,318 |
| 2022-08-30 | $1.76 | $1.76 | $1.64 | $1.66 | $1.66 | 27,371 |
| 2022-08-29 | $1.60 | $1.71 | $1.60 | $1.67 | $1.67 | 66,905 |
| 2022-08-26 | $1.77 | $1.78 | $1.63 | $1.63 | $1.63 | 51,896 |
| 2022-08-25 | $1.83 | $1.83 | $1.78 | $1.82 | $1.82 | 37,707 |
| 2022-08-24 | $1.79 | $1.84 | $1.70 | $1.83 | $1.83 | 78,459 |
| 2022-08-23 | $1.90 | $1.90 | $1.78 | $1.83 | $1.83 | 139,700 |
| 2022-08-22 | $1.75 | $1.84 | $1.62 | $1.82 | $1.82 | 366,613 |
| 2022-08-19 | $1.67 | $1.74 | $1.63 | $1.73 | $1.73 | 121,159 |
| 2022-08-18 | $1.80 | $1.80 | $1.69 | $1.73 | $1.73 | 86,509 |
| 2022-08-17 | $1.76 | $1.80 | $1.63 | $1.79 | $1.79 | 303,381 |
| 2022-08-16 | $1.82 | $1.96 | $1.76 | $1.76 | $1.76 | 321,514 |
| 2022-08-15 | $1.91 | $2.04 | $1.87 | $1.97 | $1.97 | 204,016 |
| 2022-08-12 | $1.80 | $1.98 | $1.80 | $1.94 | $1.94 | 144,429 |
| 2022-08-11 | $1.94 | $1.94 | $1.77 | $1.83 | $1.83 | 291,289 |
| 2022-08-10 | $1.90 | $2.09 | $1.80 | $1.94 | $1.94 | 1,432,744 |
| 2022-08-09 | $1.65 | $2.10 | $1.62 | $1.84 | $1.84 | 3,905,414 |
| 2022-08-08 | $1.76 | $1.84 | $1.65 | $1.70 | $1.70 | 187,893 |
| 2022-08-05 | $1.55 | $1.84 | $1.55 | $1.76 | $1.76 | 558,869 |
| 2022-08-04 | $1.58 | $1.60 | $1.54 | $1.58 | $1.58 | 206,784 |
| 2022-08-03 | $1.69 | $1.69 | $1.57 | $1.58 | $1.58 | 157,173 |
| 2022-08-02 | $1.67 | $1.71 | $1.63 | $1.64 | $1.64 | 91,834 |
| 2022-08-01 | $1.66 | $1.74 | $1.62 | $1.70 | $1.70 | 124,300 |
| 2022-07-29 | $1.83 | $1.89 | $1.66 | $1.66 | $1.66 | 143,042 |
| 2022-07-28 | $1.71 | $1.82 | $1.69 | $1.80 | $1.80 | 170,762 |
| 2022-07-27 | $1.69 | $1.81 | $1.68 | $1.75 | $1.75 | 432,074 |
| 2022-07-26 | $1.84 | $1.84 | $1.69 | $1.69 | $1.69 | 191,795 |
| 2022-07-25 | $1.95 | $1.96 | $1.85 | $1.90 | $1.90 | 99,813 |
| 2022-07-22 | $2.06 | $2.06 | $1.92 | $1.96 | $1.96 | 168,670 |
| 2022-07-21 | $2.06 | $2.11 | $1.97 | $2.01 | $2.01 | 150,521 |
| 2022-07-20 | $2.24 | $2.24 | $2.05 | $2.07 | $2.07 | 240,793 |
| 2022-07-19 | $2.34 | $2.34 | $2.19 | $2.22 | $2.22 | 136,035 |
| 2022-07-18 | $2.22 | $2.40 | $2.22 | $2.32 | $2.32 | 269,297 |
| 2022-07-15 | $2.20 | $2.27 | $2.15 | $2.25 | $2.25 | 104,535 |
| 2022-07-14 | $2.28 | $2.35 | $2.15 | $2.26 | $2.26 | 106,936 |
| 2022-07-13 | $2.06 | $2.29 | $2.05 | $2.27 | $2.27 | 219,373 |
| 2022-07-12 | $2.35 | $2.38 | $2.06 | $2.10 | $2.10 | 381,534 |
| 2022-07-11 | $2.31 | $2.34 | $2.18 | $2.24 | $2.24 | 153,768 |
| 2022-07-08 | $2.09 | $2.43 | $2.01 | $2.38 | $2.38 | 980,060 |
| 2022-07-07 | $1.97 | $2.16 | $1.97 | $2.09 | $2.09 | 417,336 |
| 2022-07-06 | $2.12 | $2.20 | $1.90 | $1.93 | $1.93 | 417,084 |
| 2022-07-05 | $2.16 | $2.18 | $2.03 | $2.09 | $2.09 | 415,675 |
| 2022-07-01 | $2.26 | $2.26 | $2.10 | $2.19 | $2.19 | 304,385 |
| 2022-06-30 | $2.16 | $2.27 | $2.12 | $2.27 | $2.27 | 193,833 |
| 2022-06-29 | $2.10 | $2.27 | $2.06 | $2.25 | $2.25 | 665,565 |
| 2022-06-28 | $2.25 | $2.40 | $2.11 | $2.13 | $2.13 | 1,562,614 |
| 2022-06-27 | $2.26 | $2.47 | $2.20 | $2.26 | $2.26 | 2,301,687 |
| 2022-06-24 | $2.28 | $2.53 | $2.17 | $2.19 | $2.19 | 2,278,746 |
| 2022-06-23 | $2.21 | $2.50 | $2.10 | $2.28 | $2.28 | 1,562,467 |
| 2022-06-22 | $2.30 | $2.43 | $2.03 | $2.17 | $2.17 | 1,957,455 |
| 2022-06-21 | $2.89 | $2.98 | $2.30 | $2.30 | $2.30 | 4,629,212 |
| 2022-06-17 | $2.97 | $3.08 | $2.45 | $2.45 | $2.45 | 3,598,564 |
| 2022-06-16 | $3.28 | $3.43 | $2.82 | $2.89 | $2.89 | 8,124,731 |
| 2022-06-15 | $3.15 | $4.20 | $3.02 | $3.10 | $3.10 | 33,540,031 |
| 2022-06-14 | $2.77 | $4.07 | $2.45 | $3.67 | $3.67 | 26,236,325 |
| 2022-06-13 | $2.59 | $3.44 | $2.55 | $2.69 | $2.69 | 17,905,856 |
| 2022-06-10 | $2.26 | $2.86 | $2.08 | $2.76 | $2.76 | 9,184,209 |
| 2022-06-09 | $2.60 | $3.30 | $2.42 | $2.75 | $2.75 | 126,317,806 |
| 2022-06-08 | $2.04 | $2.29 | $1.59 | $1.77 | $1.77 | 20,116,720 |
| 2022-06-07 | $1.06 | $2.25 | $1.03 | $2.18 | $2.18 | 17,470,155 |
| 2022-06-06 | $1.06 | $1.13 | $1.04 | $1.11 | $1.11 | 493,018 |
| 2022-06-03 | $1.05 | $1.15 | $1.02 | $1.07 | $1.07 | 232,355 |
| 2022-06-02 | $0.99 | $1.09 | $0.99 | $1.06 | $1.06 | 83,115 |
| 2022-06-01 | $1.00 | $1.04 | $0.95 | $0.99 | $0.99 | 149,942 |
| 2022-05-31 | $0.92 | $1.00 | $0.91 | $0.99 | $0.99 | 150,397 |
| 2022-05-27 | $0.96 | $1.00 | $0.93 | $0.98 | $0.98 | 74,091 |
| 2022-05-26 | $0.99 | $1.03 | $0.93 | $0.97 | $0.97 | 306,782 |
| 2022-05-25 | $0.90 | $0.99 | $0.90 | $0.95 | $0.95 | 167,648 |
| 2022-05-24 | $1.09 | $1.09 | $0.90 | $0.97 | $0.97 | 535,753 |
| 2022-05-23 | $1.26 | $1.31 | $1.08 | $1.12 | $1.12 | 331,854 |
| 2022-05-20 | $1.38 | $1.38 | $1.24 | $1.27 | $1.27 | 482,357 |
| 2022-05-19 | $1.30 | $1.37 | $1.24 | $1.35 | $1.35 | 970,902 |
| 2022-05-18 | $1.16 | $1.37 | $1.13 | $1.31 | $1.31 | 2,252,485 |
| 2022-05-17 | $1.24 | $1.53 | $1.22 | $1.30 | $1.30 | 74,339,153 |
| 2022-05-16 | $1.07 | $1.12 | $0.95 | $1.04 | $1.04 | 221,276 |
| 2022-05-13 | $1.04 | $1.15 | $0.92 | $1.05 | $1.05 | 1,033,523 |
| 2022-05-12 | $0.89 | $0.96 | $0.87 | $0.89 | $0.89 | 74,577 |
| 2022-05-11 | $0.99 | $1.01 | $0.87 | $0.89 | $0.89 | 77,732 |
| 2022-05-10 | $1.05 | $1.05 | $0.96 | $1.01 | $1.01 | 55,266 |
| 2022-05-09 | $1.10 | $1.10 | $1.00 | $1.01 | $1.01 | 89,087 |
| 2022-05-06 | $1.10 | $1.14 | $1.05 | $1.13 | $1.13 | 49,946 |
| 2022-05-05 | $1.20 | $1.22 | $1.08 | $1.11 | $1.11 | 88,826 |
| 2022-05-04 | $1.09 | $1.21 | $1.08 | $1.20 | $1.20 | 112,564 |
| 2022-05-03 | $1.10 | $1.10 | $1.06 | $1.07 | $1.07 | 30,609 |
| 2022-05-02 | $1.12 | $1.12 | $1.01 | $1.08 | $1.08 | 46,304 |
| 2022-04-29 | $1.11 | $1.13 | $1.05 | $1.08 | $1.08 | 42,709 |
| 2022-04-28 | $1.07 | $1.13 | $1.03 | $1.13 | $1.13 | 68,747 |
| 2022-04-27 | $1.13 | $1.18 | $1.06 | $1.06 | $1.06 | 48,736 |
| 2022-04-26 | $1.20 | $1.25 | $1.12 | $1.17 | $1.17 | 70,674 |
| 2022-04-25 | $1.20 | $1.25 | $1.19 | $1.22 | $1.22 | 30,028 |
| 2022-04-22 | $1.29 | $1.30 | $1.17 | $1.21 | $1.21 | 61,423 |
| 2022-04-21 | $1.30 | $1.32 | $1.24 | $1.27 | $1.27 | 36,560 |
| 2022-04-20 | $1.31 | $1.31 | $1.25 | $1.30 | $1.30 | 47,770 |
| 2022-04-19 | $1.30 | $1.33 | $1.28 | $1.31 | $1.31 | 27,342 |
| 2022-04-18 | $1.42 | $1.42 | $1.30 | $1.30 | $1.30 | 64,405 |
| 2022-04-14 | $1.37 | $1.44 | $1.35 | $1.41 | $1.41 | 90,653 |
| 2022-04-13 | $1.35 | $1.42 | $1.30 | $1.38 | $1.38 | 67,779 |
| 2022-04-12 | $1.31 | $1.43 | $1.30 | $1.34 | $1.34 | 86,054 |
| 2022-04-11 | $1.34 | $1.42 | $1.30 | $1.42 | $1.42 | 50,527 |
| 2022-04-08 | $1.22 | $1.45 | $1.22 | $1.35 | $1.35 | 147,949 |
| 2022-04-07 | $1.41 | $1.55 | $1.33 | $1.42 | $1.42 | 489,078 |
| 2022-04-06 | $1.52 | $1.55 | $1.37 | $1.49 | $1.49 | 439,855 |
| 2022-04-05 | $1.51 | $1.56 | $1.46 | $1.50 | $1.50 | 44,149 |
| 2022-04-04 | $1.48 | $1.58 | $1.42 | $1.56 | $1.56 | 121,543 |
| 2022-04-01 | $1.50 | $1.59 | $1.48 | $1.50 | $1.50 | 78,608 |
| 2022-03-31 | $1.50 | $1.56 | $1.45 | $1.50 | $1.50 | 146,439 |
| 2022-03-30 | $1.66 | $1.67 | $1.53 | $1.55 | $1.55 | 115,242 |
| 2022-03-29 | $1.63 | $1.69 | $1.57 | $1.63 | $1.63 | 79,238 |
| 2022-03-28 | $1.70 | $1.73 | $1.52 | $1.63 | $1.63 | 131,372 |
| 2022-03-25 | $1.72 | $1.73 | $1.67 | $1.67 | $1.67 | 57,687 |
| 2022-03-24 | $1.75 | $1.77 | $1.66 | $1.69 | $1.69 | 88,990 |
| 2022-03-23 | $1.71 | $1.85 | $1.71 | $1.71 | $1.71 | 177,752 |
| 2022-03-22 | $1.75 | $1.81 | $1.71 | $1.71 | $1.71 | 56,431 |
| 2022-03-21 | $1.70 | $1.78 | $1.68 | $1.71 | $1.71 | 130,443 |
| 2022-03-18 | $1.71 | $1.90 | $1.65 | $1.65 | $1.65 | 447,878 |
| 2022-03-17 | $1.67 | $1.78 | $1.64 | $1.69 | $1.69 | 154,092 |
| 2022-03-16 | $1.56 | $1.78 | $1.52 | $1.67 | $1.67 | 337,667 |
| 2022-03-15 | $1.47 | $1.70 | $1.46 | $1.55 | $1.55 | 276,871 |
| 2022-03-14 | $1.64 | $1.75 | $1.41 | $1.53 | $1.53 | 1,128,358 |
| 2022-03-11 | $1.44 | $1.57 | $1.44 | $1.57 | $1.57 | 175,328 |
| 2022-03-10 | $1.37 | $1.45 | $1.36 | $1.43 | $1.43 | 42,096 |
| 2022-03-09 | $1.22 | $1.43 | $1.22 | $1.36 | $1.36 | 131,492 |
| 2022-03-08 | $1.38 | $1.44 | $1.32 | $1.36 | $1.36 | 109,582 |
| 2022-03-07 | $1.48 | $1.51 | $1.35 | $1.36 | $1.36 | 88,737 |
| 2022-03-04 | $1.56 | $1.57 | $1.38 | $1.48 | $1.48 | 68,841 |
| 2022-03-03 | $1.58 | $1.58 | $1.46 | $1.53 | $1.53 | 62,731 |
| 2022-03-02 | $1.61 | $1.61 | $1.52 | $1.54 | $1.54 | 50,758 |
| 2022-03-01 | $1.68 | $1.71 | $1.55 | $1.58 | $1.58 | 47,761 |
| 2022-02-28 | $1.59 | $1.68 | $1.51 | $1.68 | $1.68 | 83,386 |
| 2022-02-25 | $1.57 | $1.63 | $1.50 | $1.50 | $1.50 | 59,087 |
| 2022-02-24 | $1.36 | $1.59 | $1.35 | $1.55 | $1.55 | 151,174 |
| 2022-02-23 | $1.58 | $1.58 | $1.46 | $1.49 | $1.49 | 77,186 |
| 2022-02-22 | $1.68 | $1.69 | $1.53 | $1.58 | $1.58 | 98,195 |
| 2022-02-18 | $1.79 | $1.80 | $1.62 | $1.66 | $1.66 | 111,409 |
| 2022-02-17 | $1.77 | $1.84 | $1.68 | $1.77 | $1.77 | 297,136 |
| 2022-02-16 | $1.73 | $1.80 | $1.73 | $1.78 | $1.78 | 40,579 |
| 2022-02-15 | $1.74 | $1.77 | $1.71 | $1.75 | $1.75 | 59,515 |
| 2022-02-14 | $1.73 | $1.79 | $1.69 | $1.69 | $1.69 | 66,033 |
| 2022-02-11 | $1.80 | $1.82 | $1.68 | $1.76 | $1.76 | 93,160 |
| 2022-02-10 | $1.78 | $1.89 | $1.78 | $1.81 | $1.81 | 60,004 |
| 2022-02-09 | $1.76 | $1.82 | $1.73 | $1.82 | $1.82 | 109,601 |
| 2022-02-08 | $1.73 | $1.76 | $1.70 | $1.73 | $1.73 | 45,379 |
| 2022-02-07 | $1.70 | $1.74 | $1.65 | $1.74 | $1.74 | 135,070 |
| 2022-02-04 | $1.64 | $1.69 | $1.57 | $1.64 | $1.64 | 102,465 |
| 2022-02-03 | $1.66 | $1.73 | $1.60 | $1.61 | $1.61 | 82,955 |
| 2022-02-02 | $1.83 | $1.83 | $1.63 | $1.68 | $1.68 | 132,698 |
| 2022-02-01 | $1.77 | $1.86 | $1.73 | $1.80 | $1.80 | 232,435 |
| 2022-01-31 | $1.70 | $1.86 | $1.70 | $1.80 | $1.80 | 447,680 |
| 2022-01-28 | $1.59 | $1.75 | $1.53 | $1.74 | $1.74 | 224,588 |
| 2022-01-27 | $1.66 | $1.72 | $1.55 | $1.61 | $1.61 | 172,842 |
| 2022-01-26 | $1.74 | $1.81 | $1.63 | $1.64 | $1.64 | 283,198 |
| 2022-01-25 | $1.65 | $1.78 | $1.60 | $1.74 | $1.74 | 103,257 |
| 2022-01-24 | $1.58 | $1.70 | $1.48 | $1.66 | $1.66 | 437,627 |
| 2022-01-21 | $1.80 | $1.82 | $1.70 | $1.72 | $1.72 | 297,302 |
| 2022-01-20 | $1.86 | $1.98 | $1.80 | $1.83 | $1.83 | 255,289 |
| 2022-01-19 | $2.04 | $2.07 | $1.85 | $1.86 | $1.86 | 440,096 |
| 2022-01-18 | $2.19 | $2.26 | $1.99 | $2.03 | $2.03 | 602,790 |
| 2022-01-14 | $2.07 | $2.23 | $2.03 | $2.22 | $2.22 | 461,497 |
| 2022-01-13 | $2.16 | $2.18 | $2.02 | $2.09 | $2.09 | 378,726 |
| 2022-01-12 | $2.16 | $2.23 | $2.14 | $2.18 | $2.18 | 374,672 |
| 2022-01-11 | $2.10 | $2.20 | $2.05 | $2.20 | $2.20 | 512,661 |
| 2022-01-10 | $2.22 | $2.24 | $1.93 | $2.09 | $2.09 | 937,224 |
| 2022-01-07 | $2.33 | $2.42 | $2.13 | $2.15 | $2.15 | 798,251 |
| 2022-01-06 | $2.74 | $2.78 | $2.30 | $2.37 | $2.37 | 2,231,292 |
| 2022-01-05 | $3.16 | $3.16 | $2.61 | $2.96 | $2.96 | 3,714,477 |
| 2022-01-04 | $3.42 | $3.71 | $3.02 | $3.35 | $3.35 | 4,919,136 |
| 2022-01-03 | $3.06 | $3.75 | $2.99 | $3.38 | $3.38 | 18,465,172 |
| 2021-12-31 | $2.60 | $2.80 | $2.56 | $2.70 | $2.70 | 737,804 |
| 2021-12-30 | $2.64 | $2.64 | $2.50 | $2.61 | $2.61 | 886,232 |
| 2021-12-29 | $2.74 | $2.77 | $2.45 | $2.65 | $2.65 | 3,143,783 |
| 2021-12-28 | $4.16 | $4.20 | $3.51 | $3.58 | $3.58 | 676,304 |
| 2021-12-27 | $4.49 | $4.67 | $4.09 | $4.11 | $4.11 | 473,748 |
| 2021-12-23 | $4.64 | $5.08 | $4.48 | $4.97 | $4.97 | 230,066 |
| 2021-12-22 | $5.01 | $5.29 | $4.45 | $4.65 | $4.65 | 893,603 |
| 2021-12-21 | $4.21 | $5.23 | $4.06 | $5.09 | $5.09 | 984,275 |
| 2021-12-20 | $4.12 | $5.38 | $3.99 | $4.22 | $4.22 | 2,823,345 |
| 2021-12-17 | $4.16 | $4.35 | $4.02 | $4.18 | $4.18 | 87,146 |
| 2021-12-16 | $4.20 | $4.29 | $4.03 | $4.16 | $4.16 | 55,196 |
| 2021-12-15 | $4.40 | $4.49 | $3.86 | $4.14 | $4.14 | 121,405 |
| 2021-12-14 | $4.64 | $4.70 | $4.39 | $4.40 | $4.40 | 79,221 |
| 2021-12-13 | $4.69 | $4.93 | $4.56 | $4.64 | $4.64 | 52,487 |
| 2021-12-10 | $4.86 | $4.91 | $4.60 | $4.76 | $4.76 | 71,468 |
| 2021-12-09 | $4.92 | $5.10 | $4.72 | $4.81 | $4.81 | 163,342 |
| 2021-12-08 | $4.76 | $5.09 | $4.70 | $5.02 | $5.02 | 403,928 |
| 2021-12-07 | $4.75 | $4.85 | $4.61 | $4.79 | $4.79 | 120,935 |
| 2021-12-06 | $4.75 | $4.82 | $4.50 | $4.80 | $4.80 | 157,672 |
| 2021-12-03 | $4.70 | $4.84 | $4.44 | $4.79 | $4.79 | 145,380 |
| 2021-12-02 | $4.61 | $4.77 | $4.33 | $4.71 | $4.71 | 461,741 |
| 2021-12-01 | $5.20 | $5.70 | $4.65 | $4.94 | $4.94 | 9,394,748 |
| 2021-11-30 | $5.06 | $5.12 | $4.45 | $4.62 | $4.62 | 299,652 |
| 2021-11-29 | $5.08 | $5.44 | $4.82 | $5.14 | $5.14 | 319,582 |
| 2021-11-26 | $4.69 | $5.12 | $4.50 | $5.10 | $5.10 | 259,301 |
| 2021-11-24 | $4.64 | $6.46 | $4.29 | $5.00 | $5.00 | 5,054,257 |
| 2021-11-23 | $4.57 | $4.75 | $4.36 | $4.68 | $4.68 | 30,841 |
| 2021-11-22 | $4.78 | $4.87 | $4.52 | $4.60 | $4.60 | 47,310 |
| 2021-11-19 | $4.83 | $4.83 | $4.64 | $4.64 | $4.64 | 41,947 |
| 2021-11-18 | $5.03 | $5.17 | $4.75 | $4.79 | $4.79 | 70,112 |
| 2021-11-17 | $5.19 | $5.19 | $5.00 | $5.09 | $5.09 | 51,940 |
| 2021-11-16 | $5.25 | $5.35 | $5.08 | $5.19 | $5.19 | 50,500 |
| 2021-11-15 | $5.20 | $5.28 | $5.20 | $5.25 | $5.25 | 30,787 |
| 2021-11-12 | $5.20 | $5.23 | $5.08 | $5.23 | $5.23 | 24,308 |
| 2021-11-11 | $5.24 | $5.24 | $5.05 | $5.10 | $5.10 | 28,192 |
| 2021-11-10 | $5.29 | $5.29 | $5.08 | $5.18 | $5.18 | 41,832 |
| 2021-11-09 | $5.46 | $5.49 | $5.20 | $5.24 | $5.24 | 52,424 |
| 2021-11-08 | $5.56 | $5.60 | $5.45 | $5.49 | $5.49 | 28,257 |
| 2021-11-05 | $5.59 | $5.65 | $5.40 | $5.60 | $5.60 | 31,726 |
| 2021-11-04 | $5.62 | $5.67 | $5.40 | $5.55 | $5.55 | 28,345 |
| 2021-11-03 | $5.39 | $5.59 | $5.34 | $5.58 | $5.58 | 31,084 |
| 2021-11-02 | $5.52 | $5.62 | $5.34 | $5.44 | $5.44 | 38,507 |
| 2021-11-01 | $5.34 | $5.70 | $5.28 | $5.60 | $5.60 | 223,008 |
| 2021-10-29 | $5.23 | $5.36 | $5.08 | $5.28 | $5.28 | 77,366 |
| 2021-10-28 | $5.36 | $5.49 | $5.17 | $5.20 | $5.20 | 39,747 |
| 2021-10-27 | $5.42 | $5.50 | $5.19 | $5.32 | $5.32 | 66,282 |
| 2021-10-26 | $5.32 | $5.52 | $5.23 | $5.40 | $5.40 | 31,205 |
| 2021-10-25 | $5.24 | $5.58 | $5.20 | $5.35 | $5.35 | 71,558 |
| 2021-10-22 | $5.59 | $5.61 | $5.23 | $5.32 | $5.32 | 84,947 |
| 2021-10-21 | $5.67 | $5.88 | $5.60 | $5.63 | $5.63 | 42,365 |
| 2021-10-20 | $5.71 | $6.04 | $5.61 | $5.67 | $5.67 | 82,691 |
| 2021-10-19 | $5.36 | $5.80 | $5.36 | $5.78 | $5.78 | 87,903 |
| 2021-10-18 | $5.27 | $5.47 | $5.23 | $5.44 | $5.44 | 37,932 |
| 2021-10-15 | $5.43 | $5.45 | $5.25 | $5.33 | $5.33 | 81,264 |
| 2021-10-14 | $5.55 | $5.67 | $5.30 | $5.44 | $5.44 | 148,049 |
| 2021-10-13 | $5.47 | $5.60 | $5.41 | $5.57 | $5.57 | 50,863 |
| 2021-10-12 | $5.15 | $5.57 | $5.06 | $5.44 | $5.44 | 228,495 |
| 2021-10-11 | $5.31 | $5.50 | $5.07 | $5.19 | $5.19 | 70,494 |
| 2021-10-08 | $5.21 | $5.38 | $5.10 | $5.20 | $5.20 | 95,743 |
| 2021-10-07 | $5.33 | $5.42 | $5.15 | $5.21 | $5.21 | 74,179 |
| 2021-10-06 | $5.58 | $5.58 | $5.05 | $5.25 | $5.25 | 297,869 |
| 2021-10-05 | $6.09 | $6.32 | $5.40 | $5.58 | $5.58 | 319,481 |
| 2021-10-04 | $6.76 | $6.94 | $6.08 | $6.18 | $6.18 | 262,683 |
| 2021-10-01 | $6.76 | $6.95 | $6.55 | $6.78 | $6.78 | 462,595 |
| 2021-09-30 | $6.83 | $8.05 | $6.22 | $7.10 | $7.10 | 3,254,723 |
| 2021-09-29 | $7.83 | $8.00 | $6.63 | $7.19 | $7.19 | 11,781,782 |
| 2021-09-28 | $6.78 | $6.80 | $6.48 | $6.53 | $6.53 | 9,903 |
| 2021-09-27 | $6.51 | $6.80 | $6.48 | $6.75 | $6.75 | 15,504 |
| 2021-09-24 | $6.70 | $6.70 | $6.35 | $6.49 | $6.49 | 38,898 |
| 2021-09-23 | $6.82 | $6.86 | $6.58 | $6.74 | $6.74 | 11,904 |
| 2021-09-22 | $6.82 | $6.86 | $6.52 | $6.74 | $6.74 | 11,135 |
| 2021-09-21 | $6.77 | $6.78 | $6.60 | $6.74 | $6.74 | 17,518 |
| 2021-09-20 | $6.78 | $6.80 | $6.48 | $6.78 | $6.78 | 10,301 |
| 2021-09-17 | $6.76 | $6.96 | $6.57 | $6.96 | $6.96 | 27,597 |
| 2021-09-16 | $6.65 | $6.83 | $6.45 | $6.80 | $6.80 | 29,312 |
| 2021-09-15 | $6.65 | $6.65 | $6.40 | $6.60 | $6.60 | 22,063 |
| 2021-09-14 | $6.78 | $6.78 | $6.52 | $6.61 | $6.61 | 9,536 |
| 2021-09-13 | $6.76 | $6.94 | $6.59 | $6.77 | $6.77 | 24,589 |
| 2021-09-10 | $6.84 | $6.84 | $6.44 | $6.44 | $6.44 | 24,043 |
| 2021-09-09 | $6.81 | $6.82 | $6.60 | $6.65 | $6.65 | 17,404 |
| 2021-09-08 | $6.71 | $6.82 | $6.51 | $6.75 | $6.75 | 16,873 |
| 2021-09-07 | $7.00 | $7.00 | $6.71 | $6.71 | $6.71 | 24,023 |
| 2021-09-03 | $6.84 | $7.04 | $6.84 | $7.00 | $7.00 | 13,309 |
| 2021-09-02 | $6.94 | $7.02 | $6.83 | $6.98 | $6.98 | 26,852 |
| 2021-09-01 | $6.99 | $7.03 | $6.70 | $6.84 | $6.84 | 35,031 |
| 2021-08-31 | $6.92 | $7.27 | $6.69 | $6.94 | $6.94 | 57,713 |
| 2021-08-30 | $6.59 | $6.98 | $6.50 | $6.92 | $6.92 | 68,749 |
| 2021-08-27 | $6.60 | $6.73 | $6.55 | $6.60 | $6.60 | 18,798 |
| 2021-08-26 | $6.85 | $6.89 | $6.51 | $6.58 | $6.58 | 35,983 |
| 2021-08-25 | $6.82 | $7.19 | $6.70 | $6.84 | $6.84 | 103,684 |
| 2021-08-24 | $6.95 | $7.04 | $6.62 | $6.78 | $6.78 | 40,637 |
| 2021-08-23 | $6.72 | $6.95 | $6.72 | $6.95 | $6.95 | 24,680 |
| 2021-08-20 | $6.48 | $6.75 | $6.46 | $6.75 | $6.75 | 39,561 |
| 2021-08-19 | $6.44 | $6.70 | $6.29 | $6.36 | $6.36 | 39,897 |
| 2021-08-18 | $6.40 | $6.66 | $6.22 | $6.60 | $6.60 | 68,973 |
| 2021-08-17 | $7.11 | $7.25 | $5.54 | $6.22 | $6.22 | 319,093 |
| 2021-08-16 | $7.43 | $7.48 | $7.17 | $7.29 | $7.29 | 28,842 |
| 2021-08-13 | $7.67 | $7.68 | $7.42 | $7.42 | $7.42 | 53,909 |
| 2021-08-12 | $7.82 | $8.02 | $7.60 | $7.77 | $7.77 | 49,182 |
| 2021-08-11 | $8.00 | $8.04 | $7.55 | $7.74 | $7.74 | 40,038 |
| 2021-08-10 | $8.36 | $9.20 | $7.89 | $8.04 | $8.04 | 261,794 |
| 2021-08-09 | $8.00 | $8.36 | $7.80 | $8.30 | $8.30 | 51,233 |
| 2021-08-06 | $7.96 | $8.14 | $7.77 | $7.89 | $7.89 | 33,385 |
| 2021-08-05 | $8.09 | $8.22 | $8.01 | $8.07 | $8.07 | 26,268 |
| 2021-08-04 | $8.05 | $8.21 | $8.03 | $8.07 | $8.07 | 23,728 |
| 2021-08-03 | $8.32 | $8.70 | $8.08 | $8.14 | $8.14 | 32,867 |
| 2021-08-02 | $8.35 | $8.53 | $8.25 | $8.32 | $8.32 | 47,244 |
| 2021-07-30 | $8.25 | $8.73 | $8.23 | $8.30 | $8.30 | 107,866 |
| 2021-07-29 | $8.36 | $8.55 | $8.27 | $8.27 | $8.27 | 19,077 |
| 2021-07-28 | $8.31 | $8.69 | $8.28 | $8.44 | $8.44 | 42,528 |
| 2021-07-27 | $8.22 | $8.44 | $8.09 | $8.23 | $8.23 | 36,162 |
| 2021-07-26 | $8.57 | $8.79 | $8.28 | $8.34 | $8.34 | 72,591 |
| 2021-07-23 | $9.45 | $9.45 | $8.40 | $8.49 | $8.49 | 106,768 |
| 2021-07-22 | $9.19 | $9.56 | $9.05 | $9.18 | $9.18 | 113,980 |
| 2021-07-21 | $9.32 | $9.59 | $9.20 | $9.20 | $9.20 | 38,741 |
| 2021-07-20 | $9.30 | $9.60 | $9.10 | $9.35 | $9.35 | 112,936 |
| 2021-07-19 | $9.24 | $9.39 | $8.84 | $9.27 | $9.27 | 83,609 |
| 2021-07-16 | $9.28 | $9.35 | $8.90 | $9.09 | $9.09 | 23,326 |
| 2021-07-15 | $9.19 | $9.26 | $8.82 | $9.26 | $9.26 | 53,227 |
| 2021-07-14 | $9.00 | $9.71 | $8.97 | $9.13 | $9.13 | 311,740 |
| 2021-07-13 | $9.26 | $9.69 | $8.77 | $8.84 | $8.84 | 219,582 |
| 2021-07-12 | $9.35 | $9.80 | $9.07 | $9.34 | $9.34 | 363,462 |
| 2021-07-09 | $9.27 | $9.44 | $9.11 | $9.26 | $9.26 | 27,043 |
| 2021-07-08 | $8.82 | $9.25 | $8.56 | $9.08 | $9.08 | 67,990 |
| 2021-07-07 | $9.57 | $9.60 | $8.90 | $9.23 | $9.23 | 45,421 |
| 2021-07-06 | $9.64 | $9.70 | $9.30 | $9.39 | $9.39 | 81,106 |
| 2021-07-02 | $9.95 | $10.00 | $9.50 | $9.64 | $9.64 | 129,480 |
| 2021-07-01 | $10.00 | $10.05 | $9.77 | $9.85 | $9.85 | 33,296 |
| 2021-06-30 | $10.21 | $10.23 | $9.76 | $9.81 | $9.81 | 87,041 |
| 2021-06-29 | $10.65 | $10.94 | $10.18 | $10.18 | $10.18 | 163,971 |
| 2021-06-28 | $10.81 | $10.98 | $10.47 | $10.69 | $10.69 | 169,172 |
| 2021-06-25 | $10.37 | $10.74 | $10.20 | $10.74 | $10.74 | 87,918 |
| 2021-06-24 | $10.33 | $10.89 | $10.17 | $10.40 | $10.40 | 93,296 |
| 2021-06-23 | $9.69 | $10.50 | $9.66 | $10.50 | $10.50 | 178,629 |
| 2021-06-22 | $9.58 | $10.24 | $9.45 | $9.79 | $9.79 | 218,734 |
| 2021-06-21 | $10.13 | $10.91 | $9.31 | $9.68 | $9.68 | 1,151,759 |
| 2021-06-18 | $10.40 | $11.09 | $10.22 | $10.22 | $10.22 | 461,911 |
| 2021-06-17 | $10.07 | $10.68 | $9.49 | $10.57 | $10.57 | 691,867 |
| 2021-06-16 | $12.00 | $12.15 | $9.60 | $10.60 | $10.60 | 15,445,254 |
| 2021-06-15 | $9.32 | $9.49 | $8.94 | $9.03 | $9.03 | 69,887 |
| 2021-06-14 | $9.34 | $9.50 | $9.04 | $9.34 | $9.34 | 150,402 |
| 2021-06-11 | $9.54 | $9.77 | $9.17 | $9.34 | $9.34 | 143,384 |
| 2021-06-10 | $9.74 | $9.98 | $9.45 | $9.55 | $9.55 | 91,732 |
| 2021-06-09 | $9.84 | $10.19 | $9.65 | $9.71 | $9.71 | 117,628 |
| 2021-06-08 | $9.45 | $10.12 | $9.26 | $9.81 | $9.81 | 276,863 |
| 2021-06-07 | $9.36 | $9.89 | $8.85 | $9.48 | $9.48 | 323,236 |
| 2021-06-04 | $8.60 | $10.93 | $8.50 | $9.53 | $9.53 | 1,729,480 |
| 2021-06-03 | $7.95 | $9.76 | $7.90 | $8.50 | $8.50 | 1,464,608 |
| 2021-06-02 | $8.23 | $8.44 | $7.86 | $7.93 | $7.93 | 125,482 |
| 2021-06-01 | $8.25 | $8.49 | $8.05 | $8.24 | $8.24 | 64,057 |
| 2021-05-28 | $8.17 | $9.20 | $8.06 | $8.25 | $8.25 | 708,569 |
| 2021-05-27 | $7.85 | $8.18 | $7.74 | $8.16 | $8.16 | 100,588 |
| 2021-05-26 | $7.75 | $8.00 | $7.60 | $7.83 | $7.83 | 81,748 |
| 2021-05-25 | $7.87 | $8.28 | $7.70 | $7.74 | $7.74 | 129,837 |
| 2021-05-24 | $7.81 | $7.81 | $7.60 | $7.76 | $7.76 | 40,401 |
| 2021-05-21 | $8.00 | $8.22 | $7.50 | $7.80 | $7.80 | 170,122 |
| 2021-05-20 | $7.17 | $8.05 | $7.03 | $8.04 | $8.04 | 626,471 |
| 2021-05-19 | $7.29 | $7.65 | $7.05 | $7.22 | $7.22 | 240,444 |
| 2021-05-18 | $7.20 | $7.32 | $6.87 | $7.32 | $7.32 | 126,432 |
| 2021-05-17 | $7.90 | $8.00 | $7.14 | $7.22 | $7.22 | 318,051 |
| 2021-05-14 | $7.63 | $8.97 | $7.37 | $8.13 | $8.13 | 944,063 |
| 2021-05-13 | $7.41 | $8.48 | $7.20 | $7.73 | $7.73 | 297,092 |
| 2021-05-12 | $8.16 | $8.69 | $7.01 | $7.10 | $7.10 | 321,503 |
| 2021-05-11 | $8.30 | $8.50 | $8.15 | $8.32 | $8.32 | 129,841 |
| 2021-05-10 | $10.33 | $10.44 | $8.52 | $8.61 | $8.61 | 815,425 |
| 2021-05-07 | $9.83 | $11.29 | $9.31 | $10.56 | $10.56 | 932,223 |
| 2021-05-06 | $8.50 | $12.70 | $7.99 | $10.47 | $10.47 | 11,739,927 |
| 2021-05-05 | $9.22 | $9.37 | $8.46 | $8.50 | $8.50 | 126,517 |
| 2021-05-04 | $9.21 | $9.93 | $9.00 | $9.19 | $9.19 | 265,683 |
| 2021-05-03 | $9.50 | $9.50 | $9.12 | $9.27 | $9.27 | 46,155 |
| 2021-04-30 | $9.52 | $9.60 | $9.32 | $9.42 | $9.42 | 24,836 |
| 2021-04-29 | $9.61 | $9.61 | $9.30 | $9.60 | $9.60 | 22,561 |
| 2021-04-28 | $9.50 | $9.61 | $9.35 | $9.53 | $9.53 | 22,351 |
| 2021-04-27 | $9.64 | $9.75 | $9.33 | $9.47 | $9.47 | 33,110 |
| 2021-04-26 | $9.49 | $9.69 | $9.47 | $9.67 | $9.67 | 27,863 |
| 2021-04-23 | $9.50 | $9.62 | $9.40 | $9.47 | $9.47 | 33,732 |
| 2021-04-22 | $9.68 | $10.00 | $9.37 | $9.45 | $9.45 | 19,739 |
| 2021-04-21 | $9.37 | $9.70 | $9.10 | $9.65 | $9.65 | 47,026 |
| 2021-04-20 | $9.53 | $9.53 | $9.20 | $9.27 | $9.27 | 29,268 |
| 2021-04-19 | $9.42 | $9.87 | $9.32 | $9.53 | $9.53 | 40,131 |
| 2021-04-16 | $9.19 | $9.66 | $9.00 | $9.41 | $9.41 | 67,635 |
| 2021-04-15 | $10.19 | $10.23 | $9.25 | $9.28 | $9.28 | 131,047 |
| 2021-04-14 | $10.52 | $10.68 | $10.11 | $10.11 | $10.11 | 45,702 |
| 2021-04-13 | $10.90 | $11.06 | $10.19 | $10.68 | $10.68 | 240,951 |
| 2021-04-12 | $10.69 | $11.04 | $10.15 | $11.04 | $11.04 | 286,816 |
| 2021-04-09 | $9.80 | $11.50 | $9.62 | $10.77 | $10.77 | 458,428 |
| 2021-04-08 | $9.17 | $9.75 | $9.05 | $9.63 | $9.63 | 298,584 |
| 2021-04-07 | $9.50 | $9.57 | $9.01 | $9.16 | $9.16 | 109,767 |
| 2021-04-06 | $9.60 | $9.83 | $9.35 | $9.49 | $9.49 | 132,082 |
| 2021-04-05 | $9.81 | $10.05 | $9.39 | $9.66 | $9.66 | 164,461 |
| 2021-04-01 | $10.00 | $10.22 | $9.40 | $9.98 | $9.98 | 148,587 |
| 2021-03-31 | $9.46 | $10.35 | $9.31 | $9.99 | $9.99 | 232,758 |
| 2021-03-30 | $9.25 | $9.54 | $8.82 | $9.53 | $9.53 | 175,802 |
| 2021-03-29 | $10.01 | $10.38 | $9.29 | $9.29 | $9.29 | 136,166 |
| 2021-03-26 | $9.31 | $10.62 | $9.19 | $10.20 | $10.20 | 290,510 |
| 2021-03-25 | $9.65 | $9.65 | $8.71 | $9.30 | $9.30 | 368,062 |
| 2021-03-24 | $11.53 | $13.69 | $9.38 | $10.17 | $10.17 | 5,855,076 |
| 2021-03-23 | $10.03 | $10.25 | $9.67 | $9.70 | $9.70 | 249,050 |
| 2021-03-22 | $10.29 | $10.29 | $9.82 | $9.91 | $9.91 | 76,069 |
| 2021-03-19 | $9.61 | $10.30 | $9.21 | $10.09 | $10.09 | 218,552 |
| 2021-03-18 | $9.10 | $9.88 | $9.08 | $9.64 | $9.64 | 121,253 |
| 2021-03-17 | $9.10 | $9.60 | $8.67 | $9.29 | $9.29 | 113,810 |
| 2021-03-16 | $9.49 | $9.59 | $8.94 | $9.20 | $9.20 | 169,682 |
| 2021-03-15 | $9.18 | $9.79 | $9.00 | $9.44 | $9.44 | 172,415 |
| 2021-03-12 | $8.93 | $9.26 | $8.80 | $9.23 | $9.23 | 203,783 |
| 2021-03-11 | $8.46 | $9.50 | $8.33 | $9.26 | $9.26 | 859,775 |
| 2021-03-10 | $8.50 | $9.10 | $8.33 | $8.42 | $8.42 | 364,062 |
| 2021-03-09 | $8.61 | $8.97 | $7.98 | $8.64 | $8.64 | 981,320 |
| 2021-03-08 | $9.12 | $9.30 | $8.18 | $8.18 | $8.18 | 540,851 |
| 2021-03-05 | $8.26 | $9.82 | $7.35 | $9.17 | $9.17 | 2,045,219 |
| 2021-03-04 | $9.09 | $9.34 | $7.21 | $7.80 | $7.80 | 299,574 |
| 2021-03-03 | $9.56 | $9.81 | $9.02 | $9.14 | $9.14 | 420,975 |
| 2021-03-02 | $10.26 | $10.47 | $9.55 | $9.65 | $9.65 | 601,502 |
| 2021-03-01 | $10.05 | $10.77 | $9.60 | $10.30 | $10.30 | 471,524 |
| 2021-02-26 | $9.20 | $13.75 | $9.06 | $10.59 | $10.59 | 4,753,450 |
| 2021-02-25 | $9.94 | $9.99 | $8.79 | $9.11 | $9.11 | 244,189 |
| 2021-02-24 | $9.48 | $9.61 | $9.15 | $9.46 | $9.46 | 192,187 |
| 2021-02-23 | $10.00 | $10.04 | $8.72 | $9.22 | $9.22 | 294,370 |
| 2021-02-22 | $10.58 | $10.85 | $10.14 | $10.55 | $10.55 | 210,446 |
| 2021-02-19 | $11.44 | $11.60 | $10.74 | $10.86 | $10.86 | 443,044 |
| 2021-02-18 | $11.00 | $12.36 | $11.00 | $11.66 | $11.66 | 962,141 |
| 2021-02-17 | $11.92 | $11.92 | $10.87 | $11.10 | $11.10 | 314,823 |
| 2021-02-16 | $12.52 | $12.87 | $11.63 | $11.95 | $11.95 | 491,101 |
| 2021-02-12 | $13.40 | $14.31 | $12.26 | $13.24 | $13.24 | 876,547 |
| 2021-02-11 | $13.71 | $15.73 | $11.51 | $13.81 | $13.81 | 2,961,055 |
| 2021-02-10 | $19.00 | $26.94 | $14.00 | $14.65 | $14.65 | 9,615,596 |
| 2021-02-09 | $9.00 | $35.78 | $8.29 | $19.71 | $19.71 | 117,547,273 |
| 2021-02-08 | $5.24 | $5.34 | $5.06 | $5.18 | $5.18 | 415,225 |
| 2021-02-05 | $4.95 | $5.34 | $4.86 | $5.21 | $5.21 | 690,297 |
| 2021-02-04 | $4.92 | $5.00 | $4.81 | $4.91 | $4.91 | 245,300 |
| 2021-02-03 | $4.88 | $5.00 | $4.85 | $4.98 | $4.98 | 153,265 |
| 2021-02-02 | $4.88 | $4.95 | $4.81 | $4.92 | $4.92 | 189,364 |
| 2021-02-01 | $4.93 | $4.98 | $4.80 | $4.85 | $4.85 | 119,335 |
| 2021-01-29 | $5.00 | $5.10 | $4.76 | $4.90 | $4.90 | 164,174 |
| 2021-01-28 | $5.01 | $5.17 | $4.85 | $5.04 | $5.04 | 302,293 |
| 2021-01-27 | $5.22 | $5.22 | $5.00 | $5.04 | $5.04 | 356,871 |
| 2021-01-26 | $5.30 | $5.34 | $5.12 | $5.24 | $5.24 | 250,491 |
| 2021-01-25 | $5.16 | $5.97 | $5.03 | $5.40 | $5.40 | 1,087,688 |
| 2021-01-22 | $5.07 | $5.47 | $4.96 | $5.23 | $5.23 | 670,185 |
| 2021-01-21 | $5.29 | $5.37 | $4.95 | $5.09 | $5.09 | 241,325 |
| 2021-01-20 | $5.01 | $6.10 | $4.73 | $5.27 | $5.27 | 2,643,135 |
| 2021-01-19 | $5.09 | $5.09 | $4.85 | $4.96 | $4.96 | 93,218 |
| 2021-01-15 | $5.04 | $5.10 | $4.83 | $4.87 | $4.87 | 106,706 |
| 2021-01-14 | $5.15 | $5.20 | $5.02 | $5.05 | $5.05 | 68,719 |
| 2021-01-13 | $5.25 | $5.25 | $5.05 | $5.14 | $5.14 | 80,137 |
| 2021-01-12 | $5.23 | $5.23 | $5.11 | $5.16 | $5.16 | 83,256 |
| 2021-01-11 | $5.09 | $5.29 | $5.06 | $5.20 | $5.20 | 241,242 |
| 2021-01-08 | $4.95 | $5.28 | $4.93 | $5.09 | $5.09 | 604,510 |
| 2021-01-07 | $4.90 | $4.90 | $4.73 | $4.78 | $4.78 | 73,555 |
| 2021-01-06 | $4.95 | $4.95 | $4.71 | $4.80 | $4.80 | 123,689 |
| 2021-01-05 | $4.59 | $4.73 | $4.55 | $4.68 | $4.68 | 112,099 |
| 2021-01-04 | $4.61 | $4.83 | $4.54 | $4.57 | $4.57 | 97,578 |
| 2020-12-31 | $4.91 | $4.99 | $4.52 | $4.59 | $4.59 | 184,775 |
| 2020-12-30 | $4.94 | $5.17 | $4.87 | $4.91 | $4.91 | 161,637 |
| 2020-12-29 | $5.19 | $5.22 | $4.82 | $4.89 | $4.89 | 219,199 |
| 2020-12-28 | $5.00 | $5.27 | $4.93 | $5.16 | $5.16 | 250,150 |
| 2020-12-24 | $5.03 | $5.11 | $4.96 | $5.04 | $5.04 | 47,203 |
| 2020-12-23 | $5.10 | $5.16 | $5.01 | $5.06 | $5.06 | 84,338 |
| 2020-12-22 | $5.31 | $5.31 | $5.03 | $5.04 | $5.04 | 130,045 |
| 2020-12-21 | $4.87 | $5.51 | $4.86 | $5.22 | $5.22 | 716,471 |
| 2020-12-18 | $5.05 | $5.05 | $4.84 | $4.84 | $4.84 | 134,676 |
| 2020-12-17 | $4.99 | $5.15 | $4.89 | $4.96 | $4.96 | 173,665 |
| 2020-12-16 | $5.01 | $5.01 | $4.89 | $4.96 | $4.96 | 63,810 |
| 2020-12-15 | $5.07 | $5.07 | $4.98 | $5.03 | $5.03 | 35,029 |
| 2020-12-14 | $5.09 | $5.14 | $4.96 | $5.04 | $5.04 | 90,707 |
| 2020-12-11 | $5.04 | $5.17 | $4.88 | $5.12 | $5.12 | 100,125 |
| 2020-12-10 | $5.03 | $5.06 | $4.80 | $5.01 | $5.01 | 116,729 |
| 2020-12-09 | $5.17 | $5.17 | $4.95 | $5.03 | $5.03 | 156,424 |
| 2020-12-08 | $5.15 | $5.22 | $5.06 | $5.17 | $5.17 | 57,218 |
| 2020-12-07 | $5.17 | $5.24 | $5.14 | $5.14 | $5.14 | 58,685 |
| 2020-12-04 | $5.30 | $5.31 | $5.15 | $5.24 | $5.24 | 63,113 |
| 2020-12-03 | $5.33 | $5.33 | $5.21 | $5.29 | $5.29 | 105,782 |
| 2020-12-02 | $5.04 | $5.39 | $4.96 | $5.20 | $5.20 | 555,305 |
| 2020-12-01 | $5.29 | $5.31 | $5.02 | $5.09 | $5.09 | 216,936 |
| 2020-11-30 | $5.13 | $5.20 | $5.05 | $5.18 | $5.18 | 94,131 |
| 2020-11-27 | $5.14 | $5.15 | $5.02 | $5.08 | $5.08 | 75,492 |
| 2020-11-25 | $5.00 | $5.07 | $4.96 | $5.04 | $5.04 | 66,788 |
| 2020-11-24 | $5.05 | $5.14 | $4.96 | $4.99 | $4.99 | 172,156 |
| 2020-11-23 | $5.20 | $5.20 | $5.00 | $5.10 | $5.10 | 169,679 |
| 2020-11-20 | $5.23 | $5.25 | $5.07 | $5.10 | $5.10 | 87,394 |
| 2020-11-19 | $5.23 | $5.29 | $5.02 | $5.19 | $5.19 | 188,079 |
| 2020-11-18 | $5.01 | $5.25 | $5.01 | $5.05 | $5.05 | 146,864 |
| 2020-11-17 | $5.10 | $5.10 | $4.88 | $5.04 | $5.04 | 127,651 |
| 2020-11-16 | $5.10 | $5.20 | $4.88 | $4.95 | $4.95 | 380,345 |
| 2020-11-13 | $5.24 | $5.30 | $5.01 | $5.16 | $5.16 | 192,521 |
| 2020-11-12 | $5.25 | $5.25 | $4.99 | $5.22 | $5.22 | 171,442 |
| 2020-11-11 | $5.31 | $5.31 | $5.14 | $5.22 | $5.22 | 174,966 |
| 2020-11-10 | $5.50 | $5.67 | $5.11 | $5.20 | $5.20 | 1,091,966 |
| 2020-11-09 | $6.30 | $6.82 | $5.58 | $6.39 | $6.39 | 629,552 |
| 2020-11-06 | $6.31 | $7.66 | $5.60 | $6.31 | $6.31 | 2,127,798 |
| 2020-11-05 | $5.90 | $5.90 | $5.30 | $5.36 | $5.36 | 699,924 |
| 2020-11-04 | $6.37 | $6.37 | $5.51 | $6.06 | $6.06 | 468,618 |
| 2020-11-03 | $6.10 | $6.43 | $5.91 | $6.00 | $6.00 | 298,194 |
| 2020-11-02 | $6.64 | $6.84 | $6.04 | $6.08 | $6.08 | 274,135 |
| 2020-10-30 | $6.99 | $6.99 | $6.43 | $6.46 | $6.46 | 216,516 |
| 2020-10-29 | $8.08 | $8.08 | $6.56 | $7.04 | $7.04 | 759,084 |
| 2020-10-28 | $10.37 | $10.75 | $7.58 | $8.14 | $8.14 | 18,441,782 |
| 2020-10-27 | $6.76 | $6.79 | $6.36 | $6.37 | $6.37 | 112,853 |
| 2020-10-26 | $6.79 | $7.11 | $6.71 | $6.76 | $6.76 | 117,339 |
| 2020-10-23 | $6.71 | $7.15 | $6.60 | $6.75 | $6.75 | 118,528 |
| 2020-10-22 | $6.73 | $6.92 | $6.53 | $6.61 | $6.61 | 32,473 |
| 2020-10-21 | $7.09 | $7.39 | $6.67 | $6.75 | $6.75 | 168,377 |
| 2020-10-20 | $7.12 | $7.44 | $7.02 | $7.08 | $7.08 | 181,350 |
| 2020-10-19 | $7.14 | $7.65 | $6.90 | $7.11 | $7.11 | 224,794 |
| 2020-10-16 | $7.63 | $7.69 | $6.95 | $7.14 | $7.14 | 66,536 |
| 2020-10-15 | $6.80 | $7.66 | $6.70 | $7.50 | $7.50 | 254,105 |
| 2020-10-14 | $6.80 | $7.20 | $6.70 | $7.06 | $7.06 | 224,574 |
| 2020-10-13 | $6.56 | $6.73 | $6.55 | $6.60 | $6.60 | 30,811 |
| 2020-10-12 | $6.72 | $6.80 | $6.55 | $6.56 | $6.56 | 55,803 |
| 2020-10-09 | $6.80 | $6.86 | $6.50 | $6.62 | $6.62 | 61,216 |
| 2020-10-08 | $6.89 | $7.00 | $6.75 | $6.81 | $6.81 | 55,707 |
| 2020-10-07 | $6.75 | $7.00 | $6.69 | $6.90 | $6.90 | 41,981 |
| 2020-10-06 | $7.05 | $7.18 | $6.66 | $6.68 | $6.68 | 160,033 |
| 2020-10-05 | $7.10 | $7.50 | $6.90 | $7.13 | $7.13 | 167,365 |
| 2020-10-02 | $7.05 | $7.26 | $7.05 | $7.10 | $7.10 | 55,873 |
| 2020-10-01 | $7.18 | $7.40 | $7.00 | $7.14 | $7.14 | 43,822 |
| 2020-09-30 | $7.30 | $7.52 | $7.08 | $7.27 | $7.27 | 81,518 |
| 2020-09-29 | $7.51 | $7.76 | $7.07 | $7.30 | $7.30 | 240,858 |
| 2020-09-28 | $7.57 | $7.78 | $6.83 | $7.36 | $7.36 | 267,405 |
| 2020-09-25 | $7.48 | $7.96 | $7.18 | $7.40 | $7.40 | 157,602 |
| 2020-09-24 | $7.12 | $7.86 | $6.96 | $7.61 | $7.61 | 336,968 |
| 2020-09-23 | $8.03 | $8.47 | $7.00 | $7.10 | $7.10 | 578,243 |
| 2020-09-22 | $6.83 | $8.30 | $6.83 | $8.24 | $8.24 | 864,656 |
| 2020-09-21 | $6.38 | $7.45 | $6.35 | $6.80 | $6.80 | 1,874,179 |
| 2020-09-18 | $6.26 | $6.49 | $5.96 | $6.20 | $6.20 | 136,291 |
| 2020-09-17 | $6.25 | $6.85 | $6.13 | $6.19 | $6.19 | 204,267 |
| 2020-09-16 | $6.50 | $6.75 | $6.11 | $6.25 | $6.25 | 169,569 |
| 2020-09-15 | $6.30 | $7.01 | $6.08 | $6.46 | $6.46 | 455,357 |
| 2020-09-14 | $5.98 | $6.49 | $5.84 | $6.22 | $6.22 | 266,484 |
| 2020-09-11 | $6.10 | $6.12 | $5.92 | $5.96 | $5.96 | 92,544 |
| 2020-09-10 | $6.30 | $6.41 | $5.88 | $5.94 | $5.94 | 199,067 |
| 2020-09-09 | $6.70 | $7.10 | $6.25 | $6.39 | $6.39 | 473,024 |
| 2020-09-08 | $5.30 | $8.36 | $5.25 | $7.49 | $7.49 | 3,624,527 |
| 2020-09-04 | $6.38 | $6.67 | $5.14 | $5.70 | $5.70 | 405,133 |
| 2020-09-03 | $7.35 | $7.67 | $6.31 | $6.35 | $6.35 | 386,605 |
| 2020-09-02 | $7.72 | $8.40 | $7.01 | $7.25 | $7.25 | 561,242 |
| 2020-09-01 | $10.88 | $11.00 | $8.01 | $8.60 | $8.60 | 1,756,143 |
| 2020-08-31 | $5.75 | $12.99 | $5.15 | $11.60 | $11.60 | 7,561,582 |
Applied UV Inc (AUVI) News Headlines
Recent Applied UV Inc (AUVI) News
Similar Companies to Applied UV Inc (AUVI) in the Furnishings, Fixtures & Appliances Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Whirlpool Corp | WHR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 95,000 |
| Mohawk Industries Inc | MHK | Furnishings, Fixtures & Appliances | Consumer Cyclical | 25,000 |
| Tempur Sealy International Inc | TPX | Furnishings, Fixtures & Appliances | Consumer Cyclical | 24,000 |
| Leggett & Platt Inc | LEG | Furnishings, Fixtures & Appliances | Consumer Cyclical | 23,000 |
| La-Z-Boy Inc | LZB | Furnishings, Fixtures & Appliances | Consumer Cyclical | 10,100 |
| Fortune Brands Home & Security Inc | FBHS | Furnishings, Fixtures & Appliances | Consumer Cyclical | 9,000 |
| Sleep Number Corp | SNBR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 8,400 |
| American Woodmark Corp | AMWD | Furnishings, Fixtures & Appliances | Consumer Cyclical | 5,000 |
| Bassett Furniture Industries Inc | BSET | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,400 |
| Interface Inc | TILE | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,264 |