Baosheng Media Group Holdings Ltd (BAOS) Exchange: NASDAQ
Data as of April 19, 2024
$3.30 ($0.03) 0.92%
Baosheng Media Group Holdings Ltd - Daily Information
Click for more stock information on Baosheng Media Group Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $3.27 |
| Previous Close | $3.30 |
| High | $3.30 |
| Low | $3.25 |
| Adjusted Open | $3.27 |
| Previous Adjusted Close | $3.30 |
| Adjusted High | $3.30 |
| Adjusted Low | $3.25 |
About Baosheng Media Group Holdings Ltd (BAOS)
Baosheng Media Group Holdings Limited, headquartered in Beijing, China, is an online marketing solution provider in China. The Company advises advertisers on online marketing strategies, offers value-added advertising optimization services and facilitates the deployment of online ads of various forms such as search ads, in-feed ads, mobile app ads and social media marketing ads. The Company is dedicated to helping its advertiser clients manage their online marketing activities with a view to achieving their business goals.
Invest in Baosheng Media Group Holdings Ltd (BAOS)
Historical Stock Data for Baosheng Media Group Holdings Ltd (BAOS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $3.27 | $3.30 | $3.25 | $3.30 | $3.30 | 3,693 |
| 2024-04-11 | $3.34 | $3.44 | $3.25 | $3.27 | $3.27 | 12,242 |
| 2024-04-10 | $3.36 | $3.50 | $3.36 | $3.36 | $3.36 | 2,068 |
| 2024-04-09 | $3.13 | $3.49 | $3.13 | $3.39 | $3.39 | 38,824 |
| 2024-04-08 | $3.10 | $3.25 | $3.10 | $3.23 | $3.23 | 5,873 |
| 2024-04-05 | $3.12 | $3.17 | $3.10 | $3.11 | $3.11 | 2,978 |
| 2024-04-04 | $3.18 | $3.24 | $3.18 | $3.20 | $3.20 | 4,336 |
| 2024-04-03 | $3.19 | $3.27 | $3.11 | $3.12 | $3.12 | 5,488 |
| 2024-04-02 | $3.40 | $3.40 | $3.10 | $3.15 | $3.15 | 23,816 |
| 2024-04-01 | $3.56 | $3.56 | $3.33 | $3.37 | $3.37 | 5,676 |
| 2024-03-28 | $3.50 | $3.68 | $3.38 | $3.57 | $3.57 | 34,894 |
| 2024-03-27 | $3.34 | $3.50 | $3.32 | $3.48 | $3.48 | 23,343 |
| 2024-03-26 | $3.37 | $3.42 | $3.29 | $3.30 | $3.30 | 4,598 |
| 2024-03-25 | $3.42 | $3.42 | $3.25 | $3.30 | $3.30 | 4,140 |
| 2024-03-22 | $3.26 | $3.33 | $3.23 | $3.33 | $3.33 | 5,028 |
| 2024-03-21 | $3.35 | $3.45 | $3.20 | $3.26 | $3.26 | 13,907 |
| 2024-03-20 | $3.22 | $3.50 | $3.22 | $3.35 | $3.35 | 15,442 |
| 2024-03-19 | $3.33 | $3.39 | $3.21 | $3.35 | $3.35 | 11,942 |
| 2024-03-18 | $3.31 | $3.49 | $3.30 | $3.33 | $3.33 | 15,038 |
| 2024-03-15 | $3.41 | $3.67 | $3.26 | $3.41 | $3.41 | 23,881 |
| 2024-03-14 | $3.65 | $3.74 | $3.51 | $3.54 | $3.54 | 21,120 |
| 2024-03-13 | $3.60 | $3.80 | $3.49 | $3.73 | $3.73 | 31,666 |
| 2024-03-12 | $3.51 | $3.81 | $3.45 | $3.54 | $3.54 | 24,527 |
| 2024-03-11 | $3.60 | $3.62 | $3.44 | $3.55 | $3.55 | 7,623 |
| 2024-03-08 | $3.40 | $3.72 | $3.38 | $3.51 | $3.51 | 11,964 |
| 2024-03-07 | $3.60 | $3.79 | $3.33 | $3.52 | $3.52 | 17,471 |
| 2024-03-06 | $3.69 | $3.69 | $3.47 | $3.62 | $3.62 | 29,207 |
| 2024-03-05 | $3.61 | $3.80 | $3.51 | $3.57 | $3.57 | 36,934 |
| 2024-03-04 | $3.74 | $4.00 | $3.61 | $3.81 | $3.81 | 16,627 |
| 2024-03-01 | $3.55 | $3.75 | $3.55 | $3.73 | $3.73 | 16,657 |
| 2024-02-29 | $3.41 | $3.72 | $3.34 | $3.51 | $3.51 | 35,828 |
| 2024-02-28 | $3.26 | $3.68 | $3.26 | $3.41 | $3.41 | 28,416 |
| 2024-02-27 | $3.51 | $3.74 | $3.19 | $3.25 | $3.25 | 796,655 |
| 2024-02-26 | $3.58 | $3.74 | $3.45 | $3.45 | $3.45 | 9,083 |
| 2024-02-23 | $3.92 | $4.06 | $3.61 | $3.70 | $3.70 | 9,561 |
| 2024-02-22 | $3.83 | $4.02 | $3.80 | $3.98 | $3.98 | 18,236 |
| 2024-02-21 | $3.96 | $4.07 | $3.65 | $3.83 | $3.83 | 47,939 |
| 2024-02-20 | $4.33 | $4.53 | $3.73 | $3.89 | $3.89 | 61,020 |
| 2024-02-16 | $4.26 | $4.68 | $4.26 | $4.63 | $4.63 | 38,252 |
| 2024-02-15 | $4.20 | $4.50 | $3.96 | $4.27 | $4.27 | 45,831 |
| 2024-02-14 | $3.72 | $4.89 | $3.72 | $4.29 | $4.29 | 431,679 |
| 2024-02-13 | $3.98 | $4.11 | $3.55 | $3.60 | $3.60 | 20,706 |
| 2024-02-12 | $3.78 | $4.19 | $3.60 | $4.18 | $4.18 | 27,352 |
| 2024-02-09 | $4.03 | $4.17 | $3.42 | $4.00 | $4.00 | 157,665 |
| 2024-02-08 | $3.32 | $4.45 | $3.32 | $3.81 | $3.81 | 478,797 |
| 2024-02-07 | $3.16 | $3.41 | $3.16 | $3.33 | $3.33 | 4,437 |
| 2024-02-06 | $3.14 | $3.48 | $3.14 | $3.15 | $3.15 | 3,451 |
| 2024-02-05 | $3.11 | $3.25 | $3.06 | $3.06 | $3.06 | 4,508 |
| 2024-02-02 | $3.20 | $3.35 | $3.15 | $3.15 | $3.15 | 3,373 |
| 2024-02-01 | $3.39 | $3.39 | $3.17 | $3.27 | $3.27 | 3,656 |
| 2024-01-31 | $3.30 | $3.50 | $3.12 | $3.16 | $3.16 | 15,163 |
| 2024-01-30 | $3.29 | $3.54 | $3.29 | $3.29 | $3.29 | 2,844 |
| 2024-01-29 | $3.50 | $3.61 | $3.35 | $3.38 | $3.38 | 36,789 |
| 2024-01-26 | $3.65 | $3.78 | $3.41 | $3.50 | $3.50 | 19,350 |
| 2024-01-25 | $3.57 | $3.74 | $3.45 | $3.65 | $3.65 | 31,832 |
| 2024-01-24 | $3.26 | $3.49 | $3.24 | $3.43 | $3.43 | 10,811 |
| 2024-01-23 | $3.44 | $3.49 | $3.34 | $3.37 | $3.37 | 3,594 |
| 2024-01-22 | $3.20 | $3.38 | $3.11 | $3.37 | $3.37 | 16,116 |
| 2024-01-19 | $3.44 | $3.49 | $3.10 | $3.20 | $3.20 | 11,189 |
| 2024-01-18 | $3.48 | $3.49 | $3.31 | $3.35 | $3.35 | 6,927 |
| 2024-01-17 | $3.38 | $3.53 | $3.38 | $3.40 | $3.40 | 15,956 |
| 2024-01-16 | $3.59 | $3.69 | $3.41 | $3.42 | $3.42 | 11,211 |
| 2024-01-12 | $3.75 | $3.84 | $3.55 | $3.65 | $3.65 | 17,215 |
| 2024-01-11 | $3.74 | $3.85 | $3.65 | $3.75 | $3.75 | 24,542 |
| 2024-01-10 | $3.70 | $3.70 | $3.55 | $3.60 | $3.60 | 8,971 |
| 2024-01-09 | $3.66 | $3.70 | $3.40 | $3.65 | $3.65 | 13,482 |
| 2024-01-08 | $3.65 | $3.90 | $3.47 | $3.78 | $3.78 | 21,098 |
| 2024-01-05 | $3.50 | $3.70 | $3.43 | $3.55 | $3.55 | 17,481 |
| 2024-01-04 | $3.57 | $3.71 | $3.40 | $3.43 | $3.43 | 46,756 |
| 2024-01-03 | $3.35 | $3.71 | $3.28 | $3.53 | $3.53 | 35,554 |
| 2024-01-02 | $3.58 | $3.67 | $3.21 | $3.33 | $3.33 | 36,454 |
| 2023-12-29 | $3.58 | $3.87 | $3.52 | $3.61 | $3.61 | 68,809 |
| 2023-12-28 | $3.88 | $3.92 | $3.50 | $3.72 | $3.72 | 150,288 |
| 2023-12-27 | $4.68 | $4.91 | $4.00 | $4.28 | $4.28 | 585,408 |
| 2023-12-26 | $3.41 | $6.79 | $3.41 | $5.98 | $5.98 | 1,042,955 |
| 2023-12-22 | $3.78 | $3.91 | $3.45 | $3.79 | $3.79 | 8,788 |
| 2023-12-21 | $3.63 | $3.83 | $3.53 | $3.70 | $3.70 | 2,891 |
| 2023-12-20 | $4.02 | $4.33 | $3.40 | $3.66 | $3.66 | 20,350 |
| 2023-12-19 | $4.61 | $4.67 | $3.85 | $4.02 | $4.02 | 13,262 |
| 2023-12-18 | $4.22 | $4.62 | $4.11 | $4.32 | $4.32 | 3,456 |
| 2023-12-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 458 |
| 2023-12-14 | $4.20 | $4.24 | $4.20 | $4.23 | $4.23 | 985 |
| 2023-12-13 | $4.05 | $4.05 | $3.98 | $3.98 | $3.98 | 3,032 |
| 2023-12-12 | $3.98 | $3.98 | $3.81 | $3.81 | $3.81 | 639 |
| 2023-12-11 | $4.17 | $4.17 | $3.63 | $3.75 | $3.75 | 4,400 |
| 2023-12-08 | $4.25 | $4.40 | $3.91 | $4.05 | $4.05 | 9,765 |
| 2023-12-07 | $4.14 | $4.40 | $4.14 | $4.40 | $4.40 | 1,676 |
| 2023-12-06 | $4.31 | $4.31 | $4.23 | $4.26 | $4.26 | 2,896 |
| 2023-12-05 | $4.20 | $4.39 | $4.20 | $4.39 | $4.39 | 669 |
| 2023-12-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 3,389 |
| 2023-12-01 | $4.62 | $5.24 | $4.20 | $4.41 | $4.41 | 20,857 |
| 2023-11-30 | $4.82 | $4.82 | $4.40 | $4.75 | $4.75 | 11,130 |
| 2023-11-29 | $3.91 | $4.37 | $3.91 | $4.30 | $4.30 | 3,135 |
| 2023-11-28 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 165 |
| 2023-11-27 | $4.40 | $4.42 | $4.35 | $4.35 | $4.35 | 1,676 |
| 2023-11-24 | $4.09 | $4.49 | $4.09 | $4.36 | $4.36 | 2,760 |
| 2023-11-22 | $4.07 | $4.41 | $3.95 | $3.95 | $3.95 | 8,838 |
| 2023-11-21 | $4.14 | $4.14 | $4.04 | $4.04 | $4.04 | 408 |
| 2023-11-20 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 322 |
| 2023-11-17 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 693 |
| 2023-11-16 | $4.04 | $4.04 | $3.91 | $3.91 | $3.91 | 842 |
| 2023-11-15 | $3.91 | $4.12 | $3.91 | $4.12 | $4.12 | 394 |
| 2023-11-14 | $3.90 | $4.13 | $3.88 | $3.95 | $3.95 | 6,771 |
| 2023-11-13 | $3.89 | $4.15 | $3.89 | $4.15 | $4.15 | 5,142 |
| 2023-11-10 | $4.00 | $4.15 | $3.83 | $4.05 | $4.05 | 1,463 |
| 2023-11-09 | $4.00 | $4.15 | $3.85 | $3.98 | $3.98 | 3,546 |
| 2023-11-08 | $4.02 | $4.02 | $4.00 | $4.00 | $4.00 | 1,846 |
| 2023-11-07 | $4.12 | $4.15 | $4.12 | $4.15 | $4.15 | 634 |
| 2023-11-06 | $4.06 | $4.13 | $3.90 | $3.90 | $3.90 | 1,700 |
| 2023-11-03 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 272 |
| 2023-11-02 | $4.11 | $4.36 | $4.09 | $4.09 | $4.09 | 3,698 |
| 2023-11-01 | $4.12 | $4.14 | $4.12 | $4.14 | $4.14 | 3,148 |
| 2023-10-31 | $4.19 | $4.34 | $4.13 | $4.14 | $4.14 | 2,834 |
| 2023-10-30 | $4.11 | $4.20 | $4.11 | $4.14 | $4.14 | 1,705 |
| 2023-10-27 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 601 |
| 2023-10-26 | $4.24 | $4.25 | $4.24 | $4.25 | $4.25 | 532 |
| 2023-10-25 | $4.12 | $4.48 | $4.06 | $4.28 | $4.28 | 1,554 |
| 2023-10-24 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 126 |
| 2023-10-23 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 10 |
| 2023-10-20 | $4.69 | $4.86 | $4.14 | $4.56 | $4.56 | 12,110 |
| 2023-10-19 | $4.51 | $4.60 | $4.26 | $4.60 | $4.60 | 2,240 |
| 2023-10-18 | $4.36 | $4.67 | $4.33 | $4.33 | $4.33 | 2,935 |
| 2023-10-17 | $4.81 | $4.97 | $4.61 | $4.72 | $4.72 | 3,430 |
| 2023-10-16 | $4.62 | $4.74 | $4.45 | $4.58 | $4.58 | 2,625 |
| 2023-10-13 | $4.49 | $4.61 | $4.49 | $4.60 | $4.60 | 3,454 |
| 2023-10-12 | $4.44 | $4.99 | $4.30 | $4.61 | $4.61 | 11,969 |
| 2023-10-11 | $4.46 | $4.51 | $4.25 | $4.28 | $4.28 | 6,479 |
| 2023-10-10 | $4.02 | $4.44 | $3.64 | $4.12 | $4.12 | 34,395 |
| 2023-10-09 | $4.39 | $4.39 | $4.35 | $4.35 | $4.35 | 710 |
| 2023-10-06 | $5.08 | $5.08 | $4.48 | $4.48 | $4.48 | 2,366 |
| 2023-10-05 | $4.36 | $4.76 | $4.36 | $4.76 | $4.76 | 3,757 |
| 2023-10-04 | $4.84 | $5.05 | $4.75 | $4.90 | $4.90 | 7,558 |
| 2023-10-03 | $4.78 | $4.94 | $4.50 | $4.85 | $4.85 | 7,831 |
| 2023-10-02 | $4.90 | $4.99 | $4.72 | $4.78 | $4.78 | 7,247 |
| 2023-09-29 | $4.65 | $4.96 | $4.25 | $4.90 | $4.90 | 14,417 |
| 2023-09-28 | $4.80 | $5.00 | $4.59 | $4.62 | $4.62 | 18,355 |
| 2023-09-27 | $5.04 | $5.06 | $4.90 | $4.90 | $4.90 | 13,121 |
| 2023-09-26 | $5.15 | $5.30 | $5.03 | $5.18 | $5.18 | 2,014 |
| 2023-09-25 | $5.31 | $5.49 | $5.21 | $5.22 | $5.22 | 1,184 |
| 2023-09-22 | $5.25 | $5.57 | $5.25 | $5.31 | $5.31 | 1,472 |
| 2023-09-21 | $5.37 | $5.37 | $5.20 | $5.23 | $5.23 | 2,405 |
| 2023-09-20 | $5.56 | $5.86 | $5.28 | $5.34 | $5.34 | 7,771 |
| 2023-09-19 | $5.86 | $5.88 | $5.29 | $5.50 | $5.50 | 24,874 |
| 2023-09-18 | $6.02 | $6.02 | $5.86 | $5.88 | $5.88 | 2,816 |
| 2023-09-15 | $6.05 | $6.11 | $5.90 | $5.90 | $5.90 | 2,955 |
| 2023-09-14 | $6.10 | $6.25 | $6.10 | $6.25 | $6.25 | 961 |
| 2023-09-13 | $6.03 | $6.08 | $6.03 | $6.08 | $6.08 | 1,868 |
| 2023-09-12 | $6.03 | $6.20 | $5.95 | $6.17 | $6.17 | 15,661 |
| 2023-09-11 | $6.17 | $6.35 | $5.98 | $6.06 | $6.06 | 6,882 |
| 2023-09-08 | $6.48 | $6.55 | $6.15 | $6.19 | $6.19 | 9,258 |
| 2023-09-07 | $6.20 | $6.51 | $6.15 | $6.51 | $6.51 | 9,876 |
| 2023-09-06 | $6.30 | $6.30 | $6.06 | $6.08 | $6.08 | 2,920 |
| 2023-09-05 | $6.13 | $6.42 | $5.95 | $5.95 | $5.95 | 11,108 |
| 2023-09-01 | $6.08 | $6.60 | $6.08 | $6.27 | $6.27 | 26,977 |
| 2023-08-31 | $6.05 | $6.50 | $6.05 | $6.06 | $6.06 | 10,254 |
| 2023-08-30 | $6.65 | $6.65 | $6.01 | $6.05 | $6.05 | 8,585 |
| 2023-08-29 | $6.14 | $6.64 | $6.06 | $6.42 | $6.42 | 20,498 |
| 2023-08-28 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 521 |
| 2023-08-25 | $5.84 | $6.00 | $5.80 | $5.98 | $5.98 | 13,968 |
| 2023-08-24 | $6.22 | $6.40 | $6.01 | $6.20 | $6.20 | 14,638 |
| 2023-08-23 | $6.58 | $6.72 | $6.35 | $6.35 | $6.35 | 4,347 |
| 2023-08-22 | $6.45 | $6.70 | $6.33 | $6.48 | $6.48 | 8,287 |
| 2023-08-21 | $6.50 | $6.52 | $6.32 | $6.50 | $6.50 | 8,787 |
| 2023-08-18 | $6.38 | $6.69 | $6.30 | $6.55 | $6.55 | 21,691 |
| 2023-08-17 | $7.00 | $7.16 | $6.30 | $6.35 | $6.35 | 91,193 |
| 2023-08-16 | $6.30 | $8.60 | $6.30 | $7.90 | $7.90 | 941,140 |
| 2023-08-15 | $6.15 | $6.72 | $6.15 | $6.26 | $6.26 | 10,540 |
| 2023-08-14 | $6.12 | $6.61 | $6.02 | $6.26 | $6.26 | 12,225 |
| 2023-08-11 | $6.38 | $6.50 | $6.21 | $6.34 | $6.34 | 7,348 |
| 2023-08-10 | $6.24 | $6.44 | $6.13 | $6.39 | $6.39 | 6,366 |
| 2023-08-09 | $6.62 | $6.97 | $6.09 | $6.09 | $6.09 | 31,667 |
| 2023-08-08 | $6.59 | $6.75 | $6.30 | $6.34 | $6.34 | 20,596 |
| 2023-08-07 | $6.91 | $7.02 | $6.05 | $6.40 | $6.40 | 28,168 |
| 2023-08-04 | $8.02 | $9.38 | $6.90 | $7.09 | $7.09 | 270,975 |
| 2023-08-03 | $7.65 | $8.11 | $7.65 | $7.71 | $7.71 | 6,804 |
| 2023-08-02 | $7.71 | $8.04 | $7.66 | $7.71 | $7.71 | 16,482 |
| 2023-08-01 | $7.78 | $7.98 | $7.61 | $7.98 | $7.98 | 10,435 |
| 2023-07-31 | $7.58 | $8.50 | $7.51 | $7.79 | $7.79 | 25,330 |
| 2023-07-28 | $7.70 | $7.92 | $7.44 | $7.57 | $7.57 | 7,679 |
| 2023-07-27 | $8.09 | $8.11 | $7.80 | $7.80 | $7.80 | 9,183 |
| 2023-07-26 | $7.59 | $8.24 | $7.59 | $8.02 | $8.02 | 50,340 |
| 2023-07-25 | $8.03 | $8.23 | $7.64 | $7.83 | $7.83 | 23,859 |
| 2023-07-24 | $8.14 | $8.42 | $7.81 | $8.14 | $8.14 | 18,211 |
| 2023-07-21 | $8.37 | $8.62 | $8.05 | $8.11 | $8.11 | 31,179 |
| 2023-07-20 | $9.20 | $9.30 | $8.30 | $8.35 | $8.35 | 102,675 |
| 2023-07-19 | $9.04 | $9.89 | $9.03 | $9.16 | $9.16 | 103,189 |
| 2023-07-18 | $9.00 | $9.73 | $8.76 | $9.35 | $9.35 | 82,074 |
| 2023-07-17 | $10.14 | $11.29 | $8.99 | $9.78 | $9.78 | 559,702 |
| 2023-07-14 | $7.92 | $10.30 | $7.70 | $10.30 | $10.30 | 797,293 |
| 2023-07-13 | $8.01 | $8.12 | $7.67 | $7.98 | $7.98 | 29,377 |
| 2023-07-12 | $7.85 | $8.00 | $7.70 | $7.81 | $7.81 | 27,905 |
| 2023-07-11 | $7.62 | $8.19 | $7.62 | $7.90 | $7.90 | 27,200 |
| 2023-07-10 | $7.36 | $7.82 | $7.36 | $7.82 | $7.82 | 11,511 |
| 2023-07-07 | $7.48 | $7.95 | $7.36 | $7.45 | $7.45 | 23,628 |
| 2023-07-06 | $7.58 | $8.08 | $7.40 | $7.59 | $7.59 | 12,802 |
| 2023-07-05 | $7.81 | $8.39 | $7.56 | $7.80 | $7.80 | 76,815 |
| 2023-07-03 | $7.46 | $8.50 | $7.46 | $8.00 | $8.00 | 35,160 |
| 2023-06-30 | $7.15 | $7.95 | $7.15 | $7.85 | $7.85 | 80,487 |
| 2023-06-29 | $7.49 | $7.85 | $7.11 | $7.64 | $7.64 | 140,390 |
| 2023-06-28 | $10.40 | $10.59 | $7.00 | $8.00 | $8.00 | 2,816,418 |
| 2023-06-27 | $7.14 | $7.88 | $7.14 | $7.45 | $7.45 | 99,773 |
| 2023-06-26 | $6.82 | $7.26 | $6.82 | $7.24 | $7.24 | 52,751 |
| 2023-06-23 | $6.89 | $7.58 | $6.34 | $6.95 | $6.95 | 76,239 |
| 2023-06-22 | $6.59 | $7.15 | $6.59 | $7.11 | $7.11 | 13,164 |
| 2023-06-21 | $6.89 | $7.13 | $6.52 | $6.69 | $6.69 | 16,637 |
| 2023-06-20 | $7.44 | $7.67 | $7.00 | $7.04 | $7.04 | 23,700 |
| 2023-06-16 | $7.83 | $8.07 | $7.34 | $7.58 | $7.58 | 56,606 |
| 2023-06-15 | $8.07 | $8.60 | $7.88 | $8.18 | $8.18 | 93,105 |
| 2023-06-14 | $8.28 | $8.30 | $7.70 | $7.82 | $7.82 | 52,685 |
| 2023-06-13 | $7.87 | $9.19 | $7.84 | $8.30 | $8.30 | 215,858 |
| 2023-06-12 | $8.75 | $9.10 | $7.40 | $8.02 | $8.02 | 338,467 |
| 2023-06-09 | $11.03 | $12.50 | $9.06 | $9.29 | $9.29 | 1,921,396 |
| 2023-06-08 | $11.42 | $14.51 | $9.23 | $14.04 | $14.04 | 16,336,648 |
| 2023-06-07 | $5.79 | $6.13 | $5.67 | $5.93 | $5.93 | 186,759 |
| 2023-06-06 | $5.90 | $6.20 | $5.40 | $5.46 | $5.46 | 25,965 |
| 2023-06-05 | $6.32 | $6.32 | $5.90 | $5.90 | $5.90 | 11,703 |
| 2023-06-02 | $5.90 | $6.39 | $5.86 | $6.03 | $6.03 | 36,468 |
| 2023-06-01 | $5.74 | $6.19 | $5.74 | $5.99 | $5.99 | 20,971 |
| 2023-05-31 | $5.74 | $6.15 | $5.68 | $5.76 | $5.76 | 17,902 |
| 2023-05-30 | $6.26 | $6.81 | $5.69 | $5.89 | $5.89 | 55,184 |
| 2023-05-26 | $6.37 | $6.87 | $5.80 | $6.33 | $6.33 | 40,126 |
| 2023-05-25 | $6.54 | $6.96 | $6.36 | $6.39 | $6.39 | 32,166 |
| 2023-05-24 | $6.85 | $6.97 | $6.37 | $6.57 | $6.57 | 12,816 |
| 2023-05-23 | $6.61 | $7.50 | $6.61 | $6.98 | $6.98 | 26,720 |
| 2023-05-22 | $6.71 | $6.87 | $6.41 | $6.55 | $6.55 | 9,344 |
| 2023-05-19 | $7.15 | $7.54 | $6.20 | $6.92 | $6.92 | 37,730 |
| 2023-05-18 | $6.95 | $7.20 | $6.65 | $7.14 | $7.14 | 13,566 |
| 2023-05-17 | $6.62 | $7.13 | $6.60 | $6.85 | $6.85 | 40,135 |
| 2023-05-16 | $7.37 | $8.40 | $6.57 | $6.87 | $6.87 | 114,139 |
| 2023-05-15 | $7.47 | $10.20 | $6.24 | $7.26 | $7.26 | 552,495 |
| 2023-05-12 | $7.01 | $7.63 | $6.13 | $6.40 | $6.40 | 64,676 |
| 2023-05-11 | $6.60 | $7.28 | $6.51 | $7.00 | $7.00 | 26,809 |
| 2023-05-10 | $6.80 | $8.00 | $6.55 | $7.03 | $7.03 | 92,638 |
| 2023-05-09 | $7.36 | $7.92 | $6.74 | $6.95 | $6.95 | 48,406 |
| 2023-05-08 | $8.75 | $8.98 | $7.28 | $7.92 | $7.92 | 121,626 |
| 2023-05-05 | $9.99 | $12.84 | $7.21 | $9.98 | $9.98 | 2,673,995 |
| 2023-05-04 | $7.51 | $7.84 | $6.16 | $6.16 | $6.16 | 107,631 |
| 2023-05-03 | $7.74 | $10.73 | $6.34 | $8.15 | $8.15 | 630,261 |
| 2023-05-02 | $16.00 | $23.30 | $7.66 | $8.99 | $8.99 | 1,537,595 |
| 2023-05-01 | $4.45 | $19.00 | $4.41 | $16.00 | $16.00 | 1,234,134 |
| 2023-04-28 | $3.65 | $5.40 | $3.51 | $5.05 | $5.05 | 253,954 |
| 2023-04-27 | $3.13 | $3.60 | $3.13 | $3.20 | $3.20 | 34,670 |
| 2023-04-26 | $3.11 | $3.33 | $3.11 | $3.22 | $3.22 | 6,691 |
| 2023-04-25 | $3.13 | $3.18 | $3.10 | $3.18 | $3.18 | 4,113 |
| 2023-04-24 | $3.10 | $3.12 | $3.10 | $3.10 | $3.10 | 1,501 |
| 2023-04-21 | $3.25 | $3.43 | $3.25 | $3.26 | $3.26 | 3,283 |
| 2023-04-20 | $3.38 | $3.59 | $3.30 | $3.31 | $3.31 | 1,913 |
| 2023-04-19 | $3.62 | $3.67 | $3.60 | $3.60 | $3.60 | 3,043 |
| 2023-04-18 | $3.50 | $3.56 | $3.40 | $3.55 | $3.55 | 3,984 |
| 2023-04-17 | $3.38 | $3.75 | $3.25 | $3.70 | $3.70 | 21,252 |
| 2023-04-14 | $3.17 | $3.47 | $3.17 | $3.22 | $3.22 | 14,129 |
| 2023-04-13 | $3.23 | $3.35 | $3.20 | $3.27 | $3.27 | 4,523 |
| 2023-04-12 | $3.39 | $3.39 | $3.25 | $3.37 | $3.37 | 3,276 |
| 2023-04-11 | $3.15 | $3.43 | $3.12 | $3.43 | $3.43 | 3,671 |
| 2023-04-10 | $3.38 | $3.38 | $3.18 | $3.18 | $3.18 | 4,729 |
| 2023-04-06 | $3.29 | $3.85 | $3.20 | $3.49 | $3.49 | 29,592 |
| 2023-04-05 | $3.29 | $3.55 | $3.25 | $3.31 | $3.31 | 10,398 |
| 2023-04-04 | $3.62 | $3.65 | $3.25 | $3.39 | $3.39 | 22,023 |
| 2023-04-03 | $3.43 | $4.61 | $3.35 | $3.77 | $3.77 | 202,146 |
| 2023-03-31 | $3.61 | $3.66 | $3.33 | $3.60 | $3.60 | 4,052 |
| 2023-03-30 | $3.54 | $3.65 | $3.28 | $3.51 | $3.51 | 12,190 |
| 2023-03-29 | $3.68 | $3.75 | $3.31 | $3.48 | $3.48 | 12,643 |
| 2023-03-28 | $3.16 | $4.25 | $3.16 | $3.68 | $3.68 | 71,660 |
| 2023-03-27 | $3.60 | $3.89 | $3.13 | $3.23 | $3.23 | 18,232 |
| 2023-03-24 | $4.00 | $4.07 | $3.43 | $3.83 | $3.83 | 31,443 |
| 2023-03-23 | $3.99 | $6.00 | $3.65 | $4.29 | $4.29 | 298,059 |
| 2023-03-22 | $3.60 | $6.40 | $3.00 | $4.12 | $4.12 | 477,526 |
| 2023-03-21 | $0.64 | $0.77 | $0.61 | $0.67 | $3.99 | 11,102 |
| 2023-03-20 | $0.61 | $0.64 | $0.60 | $0.64 | $3.85 | 606 |
| 2023-03-17 | $0.63 | $0.73 | $0.62 | $0.71 | $4.26 | 1,434 |
| 2023-03-16 | $0.51 | $0.73 | $0.51 | $0.72 | $4.31 | 253 |
| 2023-03-15 | $0.75 | $0.75 | $0.53 | $0.67 | $4.05 | 4,779 |
| 2023-03-14 | $0.77 | $0.77 | $0.75 | $0.77 | $4.59 | 231 |
| 2023-03-13 | $0.77 | $0.77 | $0.72 | $0.77 | $4.62 | 1,071 |
| 2023-03-10 | $0.77 | $0.84 | $0.77 | $0.77 | $4.62 | 1,428 |
| 2023-03-09 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 181 |
| 2023-03-08 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 407 |
| 2023-03-07 | $0.80 | $0.84 | $0.80 | $0.84 | $0.84 | 2,587 |
| 2023-03-06 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 292 |
| 2023-03-03 | $0.77 | $0.85 | $0.77 | $0.85 | $0.85 | 6,287 |
| 2023-03-02 | $0.75 | $0.87 | $0.75 | $0.87 | $0.87 | 467 |
| 2023-03-01 | $0.79 | $0.88 | $0.76 | $0.85 | $0.85 | 10,097 |
| 2023-02-28 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 4,009 |
| 2023-02-27 | $0.82 | $0.83 | $0.79 | $0.81 | $0.81 | 8,096 |
| 2023-02-24 | $0.85 | $0.88 | $0.83 | $0.83 | $0.83 | 14,033 |
| 2023-02-23 | $0.90 | $0.90 | $0.85 | $0.88 | $0.88 | 4,671 |
| 2023-02-22 | $0.85 | $0.91 | $0.85 | $0.91 | $0.91 | 5,330 |
| 2023-02-21 | $0.88 | $0.91 | $0.85 | $0.91 | $0.91 | 3,655 |
| 2023-02-17 | $0.95 | $0.95 | $0.85 | $0.92 | $0.92 | 5,735 |
| 2023-02-16 | $0.89 | $0.93 | $0.89 | $0.89 | $0.89 | 3,072 |
| 2023-02-15 | $0.85 | $0.93 | $0.85 | $0.93 | $0.93 | 4,518 |
| 2023-02-14 | $0.89 | $0.94 | $0.89 | $0.94 | $0.94 | 400 |
| 2023-02-13 | $0.85 | $0.95 | $0.85 | $0.95 | $0.95 | 1,109 |
| 2023-02-10 | $0.84 | $0.94 | $0.83 | $0.94 | $0.94 | 12,640 |
| 2023-02-09 | $0.98 | $0.98 | $0.84 | $0.95 | $0.95 | 7,621 |
| 2023-02-08 | $0.98 | $0.98 | $0.85 | $0.88 | $0.88 | 8,223 |
| 2023-02-07 | $0.97 | $0.97 | $0.88 | $0.88 | $0.88 | 2,239 |
| 2023-02-06 | $0.94 | $0.99 | $0.85 | $0.97 | $0.97 | 1,773 |
| 2023-02-03 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 398 |
| 2023-02-02 | $0.98 | $0.98 | $0.92 | $0.94 | $0.94 | 5,815 |
| 2023-02-01 | $0.96 | $0.97 | $0.92 | $0.97 | $0.97 | 2,715 |
| 2023-01-31 | $0.93 | $0.94 | $0.88 | $0.88 | $0.88 | 4,491 |
| 2023-01-30 | $0.94 | $0.94 | $0.86 | $0.94 | $0.94 | 11,828 |
| 2023-01-27 | $0.90 | $0.98 | $0.89 | $0.91 | $0.91 | 7,651 |
| 2023-01-26 | $0.95 | $0.99 | $0.88 | $0.90 | $0.90 | 7,921 |
| 2023-01-25 | $0.89 | $0.95 | $0.88 | $0.95 | $0.95 | 2,476 |
| 2023-01-24 | $0.90 | $0.96 | $0.83 | $0.96 | $0.96 | 2,451 |
| 2023-01-23 | $0.87 | $0.97 | $0.87 | $0.96 | $0.96 | 9,533 |
| 2023-01-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 507 |
| 2023-01-19 | $0.92 | $1.00 | $0.92 | $1.00 | $1.00 | 3,907 |
| 2023-01-18 | $1.09 | $1.09 | $0.85 | $0.97 | $0.97 | 12,688 |
| 2023-01-17 | $1.14 | $1.14 | $0.75 | $0.97 | $0.97 | 30,121 |
| 2023-01-13 | $0.96 | $1.10 | $0.94 | $1.06 | $1.06 | 44,080 |
| 2023-01-12 | $0.88 | $0.97 | $0.81 | $0.96 | $0.96 | 9,039 |
| 2023-01-11 | $0.81 | $0.87 | $0.81 | $0.82 | $0.82 | 547 |
| 2023-01-10 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 137 |
| 2023-01-09 | $0.80 | $0.88 | $0.80 | $0.88 | $0.88 | 7,093 |
| 2023-01-06 | $0.87 | $0.87 | $0.80 | $0.87 | $0.87 | 1,957 |
| 2023-01-05 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 218 |
| 2023-01-04 | $0.76 | $0.88 | $0.76 | $0.88 | $0.88 | 3,966 |
| 2023-01-03 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 301 |
| 2022-12-30 | $0.77 | $0.86 | $0.76 | $0.86 | $0.86 | 4,424 |
| 2022-12-29 | $0.88 | $0.88 | $0.77 | $0.88 | $0.88 | 8,985 |
| 2022-12-28 | $0.89 | $0.90 | $0.76 | $0.87 | $0.87 | 13,222 |
| 2022-12-27 | $0.88 | $0.88 | $0.76 | $0.87 | $0.87 | 13,156 |
| 2022-12-23 | $0.91 | $0.91 | $0.80 | $0.89 | $0.89 | 24,286 |
| 2022-12-22 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 4,016 |
| 2022-12-21 | $0.76 | $0.81 | $0.76 | $0.81 | $0.81 | 878 |
| 2022-12-20 | $0.76 | $0.81 | $0.76 | $0.81 | $0.81 | 5,494 |
| 2022-12-19 | $0.81 | $0.88 | $0.75 | $0.75 | $0.75 | 19,621 |
| 2022-12-16 | $0.93 | $0.93 | $0.82 | $0.84 | $0.84 | 9,641 |
| 2022-12-15 | $0.95 | $0.95 | $0.85 | $0.86 | $0.86 | 11,520 |
| 2022-12-14 | $0.95 | $0.95 | $0.86 | $0.94 | $0.94 | 13,145 |
| 2022-12-13 | $0.90 | $0.95 | $0.85 | $0.95 | $0.95 | 54,165 |
| 2022-12-12 | $0.90 | $0.95 | $0.89 | $0.95 | $0.95 | 135,704 |
| 2022-12-09 | $0.82 | $0.90 | $0.82 | $0.90 | $0.90 | 14,824 |
| 2022-12-08 | $0.89 | $0.90 | $0.82 | $0.90 | $0.90 | 15,385 |
| 2022-12-07 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 423 |
| 2022-12-06 | $0.90 | $0.90 | $0.81 | $0.82 | $0.82 | 3,524 |
| 2022-12-05 | $0.81 | $0.90 | $0.81 | $0.90 | $0.90 | 902 |
| 2022-12-02 | $0.90 | $0.90 | $0.83 | $0.90 | $0.90 | 3,246 |
| 2022-12-01 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 86 |
| 2022-11-30 | $0.83 | $0.89 | $0.83 | $0.89 | $0.89 | 3,263 |
| 2022-11-29 | $0.83 | $0.89 | $0.83 | $0.89 | $0.89 | 762 |
| 2022-11-28 | $0.83 | $0.90 | $0.81 | $0.90 | $0.90 | 1,611 |
| 2022-11-25 | $0.81 | $0.90 | $0.81 | $0.90 | $0.90 | 2,149 |
| 2022-11-23 | $0.80 | $0.94 | $0.80 | $0.94 | $0.94 | 3,988 |
| 2022-11-22 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 1,572 |
| 2022-11-21 | $0.86 | $0.95 | $0.86 | $0.94 | $0.94 | 1,620 |
| 2022-11-18 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 336 |
| 2022-11-17 | $0.81 | $0.96 | $0.81 | $0.96 | $0.96 | 10,567 |
| 2022-11-16 | $0.90 | $0.96 | $0.75 | $0.89 | $0.89 | 5,890 |
| 2022-11-15 | $0.94 | $1.00 | $0.94 | $1.00 | $1.00 | 2,440 |
| 2022-11-14 | $0.95 | $0.95 | $0.91 | $0.95 | $0.95 | 1,331 |
| 2022-11-11 | $0.88 | $1.00 | $0.88 | $0.95 | $0.95 | 2,787 |
| 2022-11-10 | $1.03 | $1.03 | $0.89 | $1.02 | $1.02 | 4,064 |
| 2022-11-09 | $0.89 | $0.99 | $0.89 | $0.99 | $0.99 | 4,949 |
| 2022-11-08 | $0.89 | $1.00 | $0.87 | $1.00 | $1.00 | 6,216 |
| 2022-11-07 | $0.87 | $1.04 | $0.87 | $0.94 | $0.94 | 13,997 |
| 2022-11-04 | $0.95 | $0.95 | $0.87 | $0.87 | $0.87 | 660 |
| 2022-11-03 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 1,844 |
| 2022-11-02 | $1.03 | $1.03 | $0.82 | $0.87 | $0.87 | 17,983 |
| 2022-11-01 | $0.87 | $1.05 | $0.80 | $1.05 | $1.05 | 70,464 |
| 2022-10-31 | $0.90 | $0.91 | $0.78 | $0.87 | $0.87 | 7,270 |
| 2022-10-28 | $0.88 | $0.93 | $0.81 | $0.93 | $0.93 | 2,900 |
| 2022-10-27 | $0.79 | $1.10 | $0.79 | $0.90 | $0.90 | 60,230 |
| 2022-10-26 | $0.78 | $0.90 | $0.78 | $0.85 | $0.85 | 2,414 |
| 2022-10-25 | $0.89 | $0.89 | $0.80 | $0.88 | $0.88 | 4,672 |
| 2022-10-24 | $0.80 | $0.90 | $0.80 | $0.88 | $0.88 | 24,031 |
| 2022-10-21 | $0.93 | $0.93 | $0.89 | $0.90 | $0.90 | 2,729 |
| 2022-10-20 | $0.77 | $0.87 | $0.77 | $0.87 | $0.87 | 11,294 |
| 2022-10-19 | $0.81 | $0.84 | $0.79 | $0.84 | $0.84 | 2,649 |
| 2022-10-18 | $0.80 | $0.84 | $0.77 | $0.84 | $0.84 | 3,117 |
| 2022-10-17 | $0.74 | $0.83 | $0.74 | $0.80 | $0.80 | 22,514 |
| 2022-10-14 | $0.78 | $0.83 | $0.72 | $0.79 | $0.79 | 19,400 |
| 2022-10-13 | $0.73 | $0.99 | $0.73 | $0.81 | $0.81 | 208,362 |
| 2022-10-12 | $0.78 | $0.81 | $0.68 | $0.78 | $0.78 | 38,275 |
| 2022-10-11 | $0.79 | $0.82 | $0.76 | $0.80 | $0.80 | 49,183 |
| 2022-10-10 | $0.80 | $0.80 | $0.66 | $0.76 | $0.76 | 48,679 |
| 2022-10-07 | $0.86 | $0.87 | $0.83 | $0.85 | $0.85 | 18,850 |
| 2022-10-06 | $0.91 | $0.91 | $0.86 | $0.88 | $0.88 | 16,310 |
| 2022-10-05 | $0.88 | $0.88 | $0.85 | $0.88 | $0.88 | 7,524 |
| 2022-10-04 | $0.91 | $0.91 | $0.87 | $0.87 | $0.87 | 12,488 |
| 2022-10-03 | $0.88 | $0.91 | $0.85 | $0.90 | $0.90 | 3,938 |
| 2022-09-30 | $0.89 | $0.91 | $0.89 | $0.89 | $0.89 | 4,288 |
| 2022-09-29 | $0.91 | $0.91 | $0.85 | $0.91 | $0.91 | 4,118 |
| 2022-09-28 | $0.86 | $0.91 | $0.86 | $0.89 | $0.89 | 7,422 |
| 2022-09-27 | $0.93 | $0.93 | $0.78 | $0.92 | $0.92 | 11,185 |
| 2022-09-26 | $0.91 | $0.97 | $0.91 | $0.93 | $0.93 | 11,774 |
| 2022-09-23 | $1.00 | $1.04 | $0.90 | $0.98 | $0.98 | 57,963 |
| 2022-09-22 | $1.04 | $1.06 | $1.01 | $1.05 | $1.05 | 26,172 |
| 2022-09-21 | $1.02 | $1.09 | $0.98 | $1.04 | $1.04 | 20,000 |
| 2022-09-20 | $1.00 | $1.07 | $1.00 | $1.06 | $1.06 | 4,646 |
| 2022-09-19 | $1.06 | $1.09 | $1.03 | $1.06 | $1.06 | 14,086 |
| 2022-09-16 | $1.05 | $1.16 | $1.05 | $1.06 | $1.06 | 23,778 |
| 2022-09-15 | $1.10 | $1.13 | $1.07 | $1.10 | $1.10 | 24,198 |
| 2022-09-14 | $1.16 | $1.16 | $1.11 | $1.12 | $1.12 | 39,781 |
| 2022-09-13 | $1.18 | $1.23 | $1.15 | $1.17 | $1.17 | 108,184 |
| 2022-09-12 | $1.19 | $1.22 | $1.18 | $1.18 | $1.18 | 26,154 |
| 2022-09-09 | $1.18 | $1.23 | $1.18 | $1.20 | $1.20 | 28,964 |
| 2022-09-08 | $1.26 | $1.26 | $1.18 | $1.18 | $1.18 | 51,628 |
| 2022-09-07 | $1.20 | $1.25 | $1.17 | $1.25 | $1.25 | 33,193 |
| 2022-09-06 | $1.22 | $1.23 | $1.17 | $1.22 | $1.22 | 44,586 |
| 2022-09-02 | $1.22 | $1.27 | $1.20 | $1.20 | $1.20 | 72,883 |
| 2022-09-01 | $1.23 | $1.29 | $1.19 | $1.28 | $1.28 | 235,372 |
| 2022-08-31 | $1.29 | $1.29 | $1.19 | $1.23 | $1.23 | 59,778 |
| 2022-08-30 | $1.30 | $1.36 | $1.21 | $1.23 | $1.23 | 39,052 |
| 2022-08-29 | $1.32 | $1.35 | $1.22 | $1.22 | $1.22 | 197,078 |
| 2022-08-26 | $1.43 | $1.64 | $1.32 | $1.36 | $1.36 | 690,597 |
| 2022-08-25 | $1.46 | $1.50 | $1.39 | $1.40 | $1.40 | 41,369 |
| 2022-08-24 | $1.40 | $1.49 | $1.38 | $1.45 | $1.45 | 30,533 |
| 2022-08-23 | $1.40 | $1.54 | $1.38 | $1.43 | $1.43 | 195,046 |
| 2022-08-22 | $1.32 | $1.44 | $1.32 | $1.40 | $1.40 | 135,140 |
| 2022-08-19 | $1.38 | $1.39 | $1.34 | $1.36 | $1.36 | 85,876 |
| 2022-08-18 | $1.29 | $1.45 | $1.29 | $1.43 | $1.43 | 374,477 |
| 2022-08-17 | $1.30 | $1.37 | $1.30 | $1.33 | $1.33 | 45,618 |
| 2022-08-16 | $1.33 | $1.38 | $1.30 | $1.33 | $1.33 | 69,901 |
| 2022-08-15 | $1.41 | $1.41 | $1.31 | $1.38 | $1.38 | 57,530 |
| 2022-08-12 | $1.30 | $1.40 | $1.30 | $1.36 | $1.36 | 105,117 |
| 2022-08-11 | $1.30 | $1.42 | $1.28 | $1.37 | $1.37 | 129,944 |
| 2022-08-10 | $1.43 | $1.48 | $1.32 | $1.35 | $1.35 | 281,767 |
| 2022-08-09 | $1.57 | $1.58 | $1.44 | $1.49 | $1.49 | 322,663 |
| 2022-08-08 | $1.38 | $1.58 | $1.38 | $1.52 | $1.52 | 820,155 |
| 2022-08-05 | $1.44 | $1.49 | $1.34 | $1.40 | $1.40 | 631,161 |
| 2022-08-04 | $1.30 | $1.83 | $1.27 | $1.50 | $1.50 | 1,996,281 |
| 2022-08-03 | $1.37 | $1.49 | $1.25 | $1.27 | $1.27 | 714,146 |
| 2022-08-02 | $1.18 | $1.45 | $1.16 | $1.36 | $1.36 | 796,645 |
| 2022-08-01 | $1.25 | $1.26 | $1.20 | $1.21 | $1.21 | 59,235 |
| 2022-07-29 | $1.27 | $1.30 | $1.19 | $1.25 | $1.25 | 84,005 |
| 2022-07-28 | $1.27 | $1.30 | $1.21 | $1.27 | $1.27 | 39,520 |
| 2022-07-27 | $1.22 | $1.30 | $1.20 | $1.24 | $1.24 | 97,468 |
| 2022-07-26 | $1.21 | $1.33 | $1.18 | $1.26 | $1.26 | 105,894 |
| 2022-07-25 | $1.43 | $1.43 | $1.20 | $1.28 | $1.28 | 459,160 |
| 2022-07-22 | $1.28 | $1.84 | $1.18 | $1.43 | $1.43 | 3,670,686 |
| 2022-07-21 | $1.28 | $1.28 | $1.20 | $1.24 | $1.24 | 76,375 |
| 2022-07-20 | $1.17 | $1.27 | $1.17 | $1.27 | $1.27 | 28,467 |
| 2022-07-19 | $1.22 | $1.22 | $1.13 | $1.19 | $1.19 | 26,852 |
| 2022-07-18 | $1.19 | $1.30 | $1.13 | $1.14 | $1.14 | 63,267 |
| 2022-07-15 | $1.28 | $1.30 | $1.18 | $1.23 | $1.23 | 23,651 |
| 2022-07-14 | $1.32 | $1.32 | $1.20 | $1.24 | $1.24 | 26,275 |
| 2022-07-13 | $1.25 | $1.38 | $1.22 | $1.25 | $1.25 | 40,011 |
| 2022-07-12 | $1.27 | $1.43 | $1.20 | $1.25 | $1.25 | 584,085 |
| 2022-07-11 | $1.35 | $1.35 | $1.21 | $1.22 | $1.22 | 6,185 |
| 2022-07-08 | $1.30 | $1.30 | $1.21 | $1.24 | $1.24 | 11,213 |
| 2022-07-07 | $1.19 | $1.25 | $1.17 | $1.21 | $1.21 | 14,050 |
| 2022-07-06 | $1.20 | $1.23 | $1.16 | $1.20 | $1.20 | 8,203 |
| 2022-07-05 | $1.16 | $1.24 | $1.15 | $1.19 | $1.19 | 17,806 |
| 2022-07-01 | $1.10 | $1.20 | $1.10 | $1.14 | $1.14 | 14,936 |
| 2022-06-30 | $1.10 | $1.18 | $1.09 | $1.12 | $1.12 | 13,506 |
| 2022-06-29 | $1.18 | $1.19 | $1.10 | $1.10 | $1.10 | 49,925 |
| 2022-06-28 | $1.29 | $1.29 | $1.17 | $1.24 | $1.24 | 53,519 |
| 2022-06-27 | $1.43 | $1.43 | $1.24 | $1.27 | $1.27 | 82,605 |
| 2022-06-24 | $1.22 | $1.46 | $1.22 | $1.24 | $1.24 | 102,737 |
| 2022-06-23 | $1.20 | $1.55 | $1.20 | $1.31 | $1.31 | 706,651 |
| 2022-06-22 | $1.14 | $1.25 | $1.09 | $1.18 | $1.18 | 86,599 |
| 2022-06-21 | $1.12 | $1.18 | $1.09 | $1.13 | $1.13 | 15,198 |
| 2022-06-17 | $1.08 | $1.15 | $1.08 | $1.13 | $1.13 | 12,943 |
| 2022-06-16 | $1.08 | $1.15 | $1.07 | $1.12 | $1.12 | 24,082 |
| 2022-06-15 | $1.15 | $1.15 | $1.05 | $1.11 | $1.11 | 41,310 |
| 2022-06-14 | $1.11 | $1.19 | $1.09 | $1.12 | $1.12 | 80,996 |
| 2022-06-13 | $1.16 | $1.20 | $1.03 | $1.09 | $1.09 | 182,044 |
| 2022-06-10 | $1.25 | $1.38 | $1.12 | $1.19 | $1.19 | 343,219 |
| 2022-06-09 | $1.23 | $1.44 | $1.18 | $1.24 | $1.24 | 467,006 |
| 2022-06-08 | $1.26 | $1.31 | $1.16 | $1.28 | $1.28 | 345,146 |
| 2022-06-07 | $1.45 | $1.45 | $1.20 | $1.22 | $1.22 | 163,488 |
| 2022-06-06 | $1.30 | $1.58 | $1.30 | $1.45 | $1.45 | 384,715 |
| 2022-06-03 | $1.29 | $1.42 | $1.19 | $1.34 | $1.34 | 174,827 |
| 2022-06-02 | $1.17 | $1.38 | $1.15 | $1.32 | $1.32 | 178,614 |
| 2022-06-01 | $1.36 | $1.38 | $1.15 | $1.24 | $1.24 | 28,629 |
| 2022-05-31 | $1.21 | $1.44 | $1.21 | $1.37 | $1.37 | 221,644 |
| 2022-05-27 | $1.25 | $1.35 | $1.12 | $1.23 | $1.23 | 116,089 |
| 2022-05-26 | $1.12 | $1.44 | $1.11 | $1.26 | $1.26 | 161,268 |
| 2022-05-25 | $1.06 | $1.20 | $0.96 | $1.15 | $1.15 | 150,014 |
| 2022-05-24 | $0.37 | $0.42 | $0.37 | $0.39 | $1.24 | 26,699 |
| 2022-05-23 | $0.41 | $0.45 | $0.40 | $0.41 | $1.31 | 45,273 |
| 2022-05-20 | $0.41 | $0.41 | $0.36 | $0.37 | $1.19 | 94,547 |
| 2022-05-19 | $0.39 | $0.43 | $0.38 | $0.42 | $1.33 | 63,435 |
| 2022-05-18 | $0.42 | $0.44 | $0.38 | $0.39 | $1.25 | 125,346 |
| 2022-05-17 | $0.44 | $0.46 | $0.42 | $0.43 | $1.38 | 79,916 |
| 2022-05-16 | $0.44 | $0.54 | $0.42 | $0.46 | $1.46 | 122,438 |
| 2022-05-13 | $0.51 | $0.56 | $0.35 | $0.44 | $1.41 | 799,644 |
| 2022-05-12 | $0.61 | $0.66 | $0.49 | $0.53 | $1.69 | 210,212 |
| 2022-05-11 | $0.63 | $0.70 | $0.55 | $0.63 | $2.01 | 547,084 |
| 2022-05-10 | $0.52 | $0.80 | $0.49 | $0.74 | $2.37 | 1,453,300 |
| 2022-05-09 | $0.55 | $0.59 | $0.51 | $0.52 | $1.66 | 419,881 |
| 2022-05-06 | $0.54 | $0.55 | $0.48 | $0.48 | $1.54 | 40,082 |
| 2022-05-05 | $0.48 | $0.65 | $0.46 | $0.54 | $1.73 | 197,922 |
| 2022-05-04 | $0.48 | $0.50 | $0.45 | $0.48 | $1.55 | 45,457 |
| 2022-05-03 | $0.46 | $0.50 | $0.45 | $0.48 | $1.55 | 64,214 |
| 2022-05-02 | $0.52 | $0.56 | $0.46 | $0.48 | $1.54 | 90,680 |
| 2022-04-29 | $0.54 | $0.65 | $0.52 | $0.53 | $1.70 | 127,986 |
| 2022-04-28 | $0.56 | $0.62 | $0.50 | $0.53 | $1.69 | 161,988 |
| 2022-04-27 | $0.62 | $0.66 | $0.54 | $0.56 | $1.79 | 345,026 |
| 2022-04-26 | $0.73 | $0.77 | $0.60 | $0.66 | $2.10 | 533,477 |
| 2022-04-25 | $0.98 | $1.25 | $0.75 | $0.79 | $2.52 | 4,136,793 |
| 2022-04-22 | $0.98 | $1.17 | $0.94 | $1.06 | $3.39 | 1,767,074 |
| 2022-04-21 | $0.88 | $1.23 | $0.83 | $1.01 | $3.23 | 1,654,746 |
| 2022-04-20 | $0.80 | $1.43 | $0.78 | $0.98 | $3.13 | 6,898,622 |
| 2022-04-19 | $0.58 | $0.80 | $0.58 | $0.78 | $2.50 | 823,399 |
| 2022-04-18 | $0.58 | $0.61 | $0.56 | $0.59 | $1.87 | 13,320 |
| 2022-04-14 | $0.60 | $0.61 | $0.56 | $0.58 | $1.86 | 2,720 |
| 2022-04-13 | $0.61 | $0.61 | $0.57 | $0.58 | $1.86 | 24,830 |
| 2022-04-12 | $0.57 | $0.59 | $0.55 | $0.58 | $1.86 | 19,396 |
| 2022-04-11 | $0.56 | $0.57 | $0.55 | $0.56 | $1.79 | 22,444 |
| 2022-04-08 | $0.56 | $0.59 | $0.55 | $0.57 | $1.81 | 53,416 |
| 2022-04-07 | $0.58 | $0.61 | $0.56 | $0.57 | $1.81 | 60,312 |
| 2022-04-06 | $0.59 | $0.61 | $0.58 | $0.58 | $1.86 | 16,451 |
| 2022-04-05 | $0.62 | $0.62 | $0.57 | $0.58 | $1.86 | 13,312 |
| 2022-04-04 | $0.61 | $0.61 | $0.57 | $0.59 | $1.90 | 19,057 |
| 2022-04-01 | $0.60 | $0.63 | $0.59 | $0.59 | $1.89 | 22,066 |
| 2022-03-31 | $0.60 | $0.65 | $0.57 | $0.57 | $1.83 | 22,904 |
| 2022-03-30 | $0.64 | $0.65 | $0.59 | $0.62 | $1.97 | 54,115 |
| 2022-03-29 | $0.56 | $0.83 | $0.56 | $0.64 | $2.04 | 678,303 |
| 2022-03-28 | $0.57 | $0.58 | $0.52 | $0.55 | $1.76 | 41,746 |
| 2022-03-25 | $0.58 | $0.61 | $0.55 | $0.59 | $1.88 | 57,103 |
| 2022-03-24 | $0.63 | $0.64 | $0.57 | $0.60 | $1.92 | 81,728 |
| 2022-03-23 | $0.72 | $0.75 | $0.60 | $0.66 | $2.11 | 105,021 |
| 2022-03-22 | $0.62 | $0.75 | $0.61 | $0.73 | $2.35 | 350,383 |
| 2022-03-21 | $0.62 | $0.62 | $0.55 | $0.58 | $1.85 | 109,720 |
| 2022-03-18 | $0.52 | $0.69 | $0.51 | $0.62 | $1.98 | 174,082 |
| 2022-03-17 | $0.53 | $0.56 | $0.51 | $0.53 | $1.68 | 13,443 |
| 2022-03-16 | $0.52 | $0.59 | $0.50 | $0.53 | $1.70 | 179,756 |
| 2022-03-15 | $0.44 | $0.53 | $0.42 | $0.51 | $1.63 | 86,607 |
| 2022-03-14 | $0.47 | $0.47 | $0.45 | $0.45 | $1.44 | 28,163 |
| 2022-03-11 | $0.53 | $0.57 | $0.46 | $0.48 | $1.54 | 107,924 |
| 2022-03-10 | $0.58 | $0.58 | $0.53 | $0.55 | $1.76 | 65,568 |
| 2022-03-09 | $0.55 | $0.59 | $0.47 | $0.59 | $1.88 | 169,623 |
| 2022-03-08 | $0.53 | $0.53 | $0.46 | $0.51 | $1.62 | 101,955 |
| 2022-03-07 | $0.58 | $0.58 | $0.50 | $0.53 | $1.69 | 190,885 |
| 2022-03-04 | $0.58 | $0.65 | $0.56 | $0.59 | $1.88 | 89,002 |
| 2022-03-03 | $0.62 | $0.64 | $0.60 | $0.61 | $1.95 | 66,650 |
| 2022-03-02 | $0.64 | $0.64 | $0.59 | $0.63 | $2.00 | 151,940 |
| 2022-03-01 | $0.68 | $0.68 | $0.60 | $0.62 | $1.98 | 392,097 |
| 2022-02-28 | $0.59 | $0.77 | $0.54 | $0.68 | $2.16 | 483,408 |
| 2022-02-25 | $0.58 | $0.58 | $0.57 | $0.58 | $1.86 | 31,318 |
| 2022-02-24 | $0.55 | $0.62 | $0.55 | $0.60 | $1.92 | 36,745 |
| 2022-02-23 | $0.60 | $0.65 | $0.58 | $0.59 | $1.89 | 55,084 |
| 2022-02-22 | $0.60 | $0.60 | $0.54 | $0.56 | $1.78 | 3,909 |
| 2022-02-18 | $0.63 | $0.65 | $0.60 | $0.61 | $1.94 | 8,004 |
| 2022-02-17 | $0.70 | $0.70 | $0.63 | $0.64 | $2.04 | 12,310 |
| 2022-02-16 | $0.68 | $0.68 | $0.65 | $0.68 | $2.17 | 7,584 |
| 2022-02-15 | $0.67 | $0.67 | $0.65 | $0.66 | $2.10 | 16,443 |
| 2022-02-14 | $0.66 | $0.69 | $0.63 | $0.66 | $2.12 | 17,096 |
| 2022-02-11 | $0.73 | $0.73 | $0.64 | $0.68 | $2.18 | 73,773 |
| 2022-02-10 | $0.75 | $0.83 | $0.69 | $0.71 | $2.27 | 149,575 |
| 2022-02-09 | $0.81 | $0.84 | $0.77 | $0.83 | $2.65 | 10,201 |
| 2022-02-08 | $0.77 | $0.82 | $0.77 | $0.81 | $2.59 | 6,844 |
| 2022-02-07 | $0.78 | $0.80 | $0.77 | $0.77 | $2.47 | 1,330 |
| 2022-02-04 | $0.79 | $0.83 | $0.79 | $0.79 | $2.52 | 2,297 |
| 2022-02-03 | $0.79 | $0.82 | $0.78 | $0.81 | $2.58 | 1,100 |
| 2022-02-02 | $0.77 | $0.85 | $0.77 | $0.80 | $2.58 | 12,036 |
| 2022-02-01 | $0.81 | $0.89 | $0.76 | $0.84 | $2.69 | 27,166 |
| 2022-01-31 | $0.79 | $0.88 | $0.79 | $0.82 | $2.63 | 57,941 |
| 2022-01-28 | $0.77 | $0.80 | $0.75 | $0.78 | $2.49 | 6,375 |
| 2022-01-27 | $0.77 | $0.82 | $0.77 | $0.79 | $2.53 | 24,912 |
| 2022-01-26 | $0.81 | $0.90 | $0.77 | $0.79 | $2.53 | 22,188 |
| 2022-01-25 | $0.78 | $0.81 | $0.77 | $0.81 | $2.58 | 12,920 |
| 2022-01-24 | $0.83 | $0.87 | $0.77 | $0.80 | $2.56 | 37,999 |
| 2022-01-21 | $0.88 | $0.97 | $0.84 | $0.85 | $2.73 | 36,790 |
| 2022-01-20 | $0.88 | $0.98 | $0.88 | $0.91 | $2.92 | 20,407 |
| 2022-01-19 | $0.86 | $0.95 | $0.84 | $0.94 | $3.01 | 38,990 |
| 2022-01-18 | $0.87 | $0.90 | $0.84 | $0.88 | $2.82 | 26,417 |
| 2022-01-14 | $0.86 | $0.93 | $0.86 | $0.90 | $2.88 | 9,707 |
| 2022-01-13 | $0.90 | $0.94 | $0.89 | $0.93 | $2.96 | 8,905 |
| 2022-01-12 | $0.92 | $0.95 | $0.90 | $0.95 | $3.03 | 11,532 |
| 2022-01-11 | $0.92 | $0.97 | $0.86 | $0.93 | $2.99 | 38,940 |
| 2022-01-10 | $0.90 | $0.95 | $0.82 | $0.92 | $2.94 | 43,080 |
| 2022-01-07 | $0.86 | $1.08 | $0.84 | $0.96 | $3.07 | 204,537 |
| 2022-01-06 | $0.93 | $0.93 | $0.77 | $0.83 | $2.66 | 83,808 |
| 2022-01-05 | $0.92 | $0.97 | $0.89 | $0.89 | $2.86 | 43,051 |
| 2022-01-04 | $0.90 | $0.93 | $0.88 | $0.90 | $2.88 | 15,456 |
| 2022-01-03 | $0.87 | $0.94 | $0.87 | $0.92 | $2.94 | 20,087 |
| 2021-12-31 | $0.89 | $0.94 | $0.87 | $0.90 | $2.86 | 40,612 |
| 2021-12-30 | $0.78 | $0.95 | $0.78 | $0.87 | $2.79 | 246,576 |
| 2021-12-29 | $0.80 | $0.87 | $0.76 | $0.80 | $2.56 | 149,158 |
| 2021-12-28 | $0.82 | $0.85 | $0.80 | $0.80 | $2.57 | 48,250 |
| 2021-12-27 | $0.88 | $0.88 | $0.79 | $0.82 | $2.61 | 19,460 |
| 2021-12-23 | $0.80 | $0.86 | $0.80 | $0.85 | $2.71 | 35,894 |
| 2021-12-22 | $0.88 | $0.90 | $0.79 | $0.82 | $2.62 | 64,352 |
| 2021-12-21 | $0.88 | $0.95 | $0.85 | $0.89 | $2.85 | 40,255 |
| 2021-12-20 | $0.97 | $0.97 | $0.90 | $0.90 | $2.89 | 16,019 |
| 2021-12-17 | $0.95 | $0.99 | $0.95 | $0.97 | $3.10 | 12,955 |
| 2021-12-16 | $1.00 | $1.04 | $0.95 | $0.97 | $3.11 | 6,413 |
| 2021-12-15 | $1.03 | $1.05 | $0.96 | $1.00 | $3.20 | 21,270 |
| 2021-12-14 | $1.07 | $1.09 | $1.02 | $1.02 | $3.26 | 16,366 |
| 2021-12-13 | $1.09 | $1.12 | $1.04 | $1.09 | $3.49 | 15,329 |
| 2021-12-10 | $1.07 | $1.11 | $1.07 | $1.08 | $3.46 | 3,115 |
| 2021-12-09 | $1.14 | $1.15 | $1.08 | $1.08 | $3.46 | 9,493 |
| 2021-12-08 | $1.08 | $1.19 | $1.06 | $1.10 | $3.52 | 25,667 |
| 2021-12-07 | $1.05 | $1.10 | $1.04 | $1.09 | $3.49 | 57,565 |
| 2021-12-06 | $0.99 | $1.09 | $0.95 | $1.07 | $3.42 | 113,062 |
| 2021-12-03 | $1.02 | $1.05 | $1.00 | $1.00 | $3.20 | 42,436 |
| 2021-12-02 | $1.18 | $1.18 | $0.94 | $1.05 | $3.36 | 93,795 |
| 2021-12-01 | $1.30 | $1.39 | $1.16 | $1.20 | $3.84 | 172,259 |
| 2021-11-30 | $1.30 | $1.33 | $1.23 | $1.27 | $4.06 | 50,663 |
| 2021-11-29 | $1.31 | $1.37 | $1.29 | $1.35 | $4.32 | 66,596 |
| 2021-11-26 | $1.27 | $1.35 | $1.26 | $1.30 | $4.16 | 65,386 |
| 2021-11-24 | $1.35 | $1.40 | $1.30 | $1.35 | $4.32 | 51,027 |
| 2021-11-23 | $1.44 | $1.45 | $1.33 | $1.37 | $4.38 | 85,079 |
| 2021-11-22 | $1.47 | $1.47 | $1.42 | $1.44 | $4.61 | 85,465 |
| 2021-11-19 | $1.45 | $1.49 | $1.41 | $1.48 | $4.74 | 108,600 |
| 2021-11-18 | $1.55 | $1.55 | $1.41 | $1.46 | $4.67 | 124,564 |
| 2021-11-17 | $1.56 | $1.57 | $1.45 | $1.54 | $4.93 | 94,110 |
| 2021-11-16 | $1.58 | $1.61 | $1.55 | $1.58 | $5.06 | 76,429 |
| 2021-11-15 | $1.68 | $1.70 | $1.58 | $1.61 | $5.15 | 110,040 |
| 2021-11-12 | $1.68 | $1.70 | $1.63 | $1.67 | $5.34 | 68,939 |
| 2021-11-11 | $1.66 | $1.73 | $1.64 | $1.67 | $5.34 | 63,221 |
| 2021-11-10 | $1.73 | $1.79 | $1.61 | $1.61 | $5.15 | 175,672 |
| 2021-11-09 | $1.82 | $1.82 | $1.68 | $1.73 | $5.54 | 91,843 |
| 2021-11-08 | $1.73 | $1.83 | $1.68 | $1.82 | $5.82 | 208,670 |
| 2021-11-05 | $1.68 | $1.77 | $1.61 | $1.68 | $5.38 | 252,606 |
| 2021-11-04 | $1.70 | $1.73 | $1.63 | $1.68 | $5.38 | 284,223 |
| 2021-11-03 | $1.70 | $1.83 | $1.61 | $1.71 | $5.47 | 972,219 |
| 2021-11-02 | $2.30 | $2.52 | $1.73 | $1.90 | $6.08 | 14,591,580 |
| 2021-11-01 | $1.64 | $1.69 | $1.51 | $1.57 | $5.02 | 97,845 |
| 2021-10-29 | $1.66 | $1.74 | $1.60 | $1.62 | $5.18 | 15,758 |
| 2021-10-28 | $1.70 | $1.75 | $1.63 | $1.68 | $5.38 | 77,581 |
| 2021-10-27 | $1.75 | $1.81 | $1.69 | $1.73 | $5.54 | 64,090 |
| 2021-10-26 | $1.77 | $1.97 | $1.66 | $1.79 | $5.73 | 161,631 |
| 2021-10-25 | $1.75 | $1.80 | $1.66 | $1.73 | $5.54 | 49,923 |
| 2021-10-22 | $1.63 | $1.98 | $1.63 | $1.73 | $5.54 | 298,180 |
| 2021-10-21 | $1.67 | $1.71 | $1.60 | $1.64 | $5.25 | 42,391 |
| 2021-10-20 | $1.66 | $1.76 | $1.66 | $1.67 | $5.34 | 28,515 |
| 2021-10-19 | $1.71 | $1.71 | $1.61 | $1.67 | $5.34 | 40,279 |
| 2021-10-18 | $1.63 | $1.84 | $1.63 | $1.72 | $5.50 | 36,153 |
| 2021-10-15 | $1.71 | $1.71 | $1.62 | $1.68 | $5.38 | 36,717 |
| 2021-10-14 | $1.66 | $1.75 | $1.66 | $1.70 | $5.44 | 27,071 |
| 2021-10-13 | $1.66 | $1.75 | $1.60 | $1.75 | $5.60 | 61,708 |
| 2021-10-12 | $1.50 | $1.81 | $1.41 | $1.72 | $5.50 | 604,821 |
| 2021-10-11 | $1.46 | $1.53 | $1.41 | $1.47 | $4.70 | 22,855 |
| 2021-10-08 | $1.60 | $1.63 | $1.46 | $1.46 | $4.67 | 30,340 |
| 2021-10-07 | $1.62 | $1.66 | $1.57 | $1.60 | $5.12 | 20,650 |
| 2021-10-06 | $1.56 | $1.74 | $1.52 | $1.63 | $5.22 | 138,532 |
| 2021-10-05 | $1.52 | $1.61 | $1.48 | $1.61 | $5.15 | 36,739 |
| 2021-10-04 | $1.67 | $1.67 | $1.47 | $1.49 | $4.77 | 43,913 |
| 2021-10-01 | $1.71 | $1.74 | $1.65 | $1.66 | $5.31 | 40,760 |
| 2021-09-30 | $1.76 | $1.76 | $1.72 | $1.75 | $5.60 | 16,225 |
| 2021-09-29 | $1.81 | $1.81 | $1.73 | $1.74 | $5.57 | 32,652 |
| 2021-09-28 | $1.85 | $1.89 | $1.76 | $1.83 | $5.86 | 25,183 |
| 2021-09-27 | $1.84 | $1.93 | $1.82 | $1.86 | $5.95 | 34,776 |
| 2021-09-24 | $1.86 | $1.90 | $1.80 | $1.86 | $5.95 | 26,329 |
| 2021-09-23 | $1.87 | $1.94 | $1.84 | $1.90 | $6.08 | 16,658 |
| 2021-09-22 | $1.94 | $1.96 | $1.82 | $1.87 | $5.98 | 59,200 |
| 2021-09-21 | $1.83 | $2.32 | $1.76 | $1.97 | $6.30 | 640,909 |
| 2021-09-20 | $1.83 | $1.91 | $1.82 | $1.84 | $5.89 | 31,295 |
| 2021-09-17 | $1.96 | $1.99 | $1.88 | $1.93 | $6.18 | 42,726 |
| 2021-09-16 | $1.94 | $1.96 | $1.88 | $1.96 | $6.27 | 36,593 |
| 2021-09-15 | $1.97 | $2.06 | $1.93 | $1.97 | $6.30 | 28,245 |
| 2021-09-14 | $2.07 | $2.09 | $1.98 | $1.99 | $6.37 | 42,077 |
| 2021-09-13 | $2.13 | $2.13 | $2.06 | $2.06 | $6.59 | 12,187 |
| 2021-09-10 | $2.14 | $2.15 | $2.06 | $2.10 | $6.72 | 19,310 |
| 2021-09-09 | $2.10 | $2.14 | $2.10 | $2.12 | $6.78 | 12,445 |
| 2021-09-08 | $2.21 | $2.21 | $2.04 | $2.10 | $6.72 | 50,786 |
| 2021-09-07 | $2.24 | $2.29 | $2.18 | $2.22 | $7.10 | 52,987 |
| 2021-09-03 | $2.34 | $2.42 | $2.24 | $2.25 | $7.20 | 34,379 |
| 2021-09-02 | $2.35 | $2.41 | $2.31 | $2.34 | $7.49 | 36,850 |
| 2021-09-01 | $2.33 | $2.40 | $2.29 | $2.35 | $7.52 | 46,022 |
| 2021-08-31 | $2.28 | $2.36 | $2.25 | $2.32 | $7.42 | 40,840 |
| 2021-08-30 | $2.30 | $2.34 | $2.23 | $2.24 | $7.17 | 49,943 |
| 2021-08-27 | $2.16 | $2.43 | $2.15 | $2.38 | $7.62 | 242,362 |
| 2021-08-26 | $2.13 | $2.22 | $2.08 | $2.18 | $6.98 | 33,431 |
| 2021-08-25 | $2.19 | $2.22 | $2.13 | $2.14 | $6.85 | 64,158 |
| 2021-08-24 | $2.24 | $2.25 | $2.13 | $2.17 | $6.94 | 107,292 |
| 2021-08-23 | $2.14 | $2.26 | $2.09 | $2.17 | $6.94 | 190,419 |
| 2021-08-20 | $2.05 | $2.21 | $2.02 | $2.10 | $6.72 | 108,615 |
| 2021-08-19 | $2.10 | $2.12 | $2.00 | $2.04 | $6.53 | 41,461 |
| 2021-08-18 | $1.98 | $2.24 | $1.94 | $2.14 | $6.85 | 173,303 |
| 2021-08-17 | $2.04 | $2.04 | $1.96 | $1.99 | $6.37 | 40,230 |
| 2021-08-16 | $2.15 | $2.15 | $1.92 | $2.05 | $6.56 | 241,377 |
| 2021-08-13 | $2.05 | $2.30 | $1.98 | $2.14 | $6.85 | 291,967 |
| 2021-08-12 | $2.10 | $2.11 | $2.05 | $2.07 | $6.62 | 66,376 |
| 2021-08-11 | $2.18 | $2.21 | $1.96 | $2.08 | $6.66 | 180,243 |
| 2021-08-10 | $2.21 | $2.24 | $2.14 | $2.20 | $7.04 | 89,161 |
| 2021-08-09 | $2.33 | $2.50 | $2.11 | $2.19 | $7.01 | 392,480 |
| 2021-08-06 | $2.30 | $2.46 | $2.18 | $2.32 | $7.42 | 690,663 |
| 2021-08-05 | $2.16 | $3.09 | $2.16 | $2.52 | $8.06 | 4,944,150 |
| 2021-08-04 | $2.19 | $2.30 | $2.15 | $2.15 | $6.88 | 23,870 |
| 2021-08-03 | $2.22 | $2.30 | $2.04 | $2.26 | $7.23 | 62,706 |
| 2021-08-02 | $2.16 | $2.53 | $2.13 | $2.18 | $6.98 | 306,702 |
| 2021-07-30 | $2.25 | $2.30 | $2.11 | $2.14 | $6.85 | 28,983 |
| 2021-07-29 | $2.31 | $2.34 | $2.19 | $2.27 | $7.26 | 36,304 |
| 2021-07-28 | $2.10 | $2.38 | $2.10 | $2.32 | $7.42 | 87,479 |
| 2021-07-27 | $2.30 | $2.30 | $2.11 | $2.12 | $6.78 | 190,381 |
| 2021-07-26 | $2.11 | $2.39 | $2.09 | $2.35 | $7.52 | 857,146 |
| 2021-07-23 | $2.48 | $2.56 | $2.02 | $2.14 | $6.85 | 184,923 |
| 2021-07-22 | $2.65 | $2.69 | $2.40 | $2.49 | $7.97 | 57,235 |
| 2021-07-21 | $2.54 | $2.72 | $2.47 | $2.66 | $8.51 | 82,017 |
| 2021-07-20 | $2.43 | $2.60 | $2.35 | $2.47 | $7.90 | 64,644 |
| 2021-07-19 | $2.44 | $2.50 | $2.35 | $2.47 | $7.90 | 84,801 |
| 2021-07-16 | $2.74 | $2.76 | $2.43 | $2.54 | $8.13 | 138,513 |
| 2021-07-15 | $2.93 | $2.93 | $2.75 | $2.75 | $8.80 | 161,384 |
| 2021-07-14 | $3.20 | $3.30 | $2.92 | $2.99 | $9.57 | 367,376 |
| 2021-07-13 | $5.14 | $5.87 | $3.21 | $3.56 | $11.39 | 4,215,451 |
| 2021-07-12 | $3.24 | $4.46 | $3.10 | $4.05 | $12.96 | 1,179,284 |
| 2021-07-09 | $3.31 | $3.48 | $3.03 | $3.24 | $10.37 | 22,190 |
| 2021-07-08 | $3.29 | $3.32 | $3.07 | $3.32 | $10.62 | 10,545 |
| 2021-07-07 | $3.29 | $3.47 | $3.06 | $3.37 | $10.78 | 34,240 |
| 2021-07-06 | $3.14 | $3.46 | $3.11 | $3.19 | $10.21 | 27,955 |
| 2021-07-02 | $3.51 | $3.52 | $3.23 | $3.28 | $10.50 | 30,796 |
| 2021-07-01 | $3.43 | $3.62 | $3.41 | $3.52 | $11.26 | 27,314 |
| 2021-06-30 | $3.76 | $3.93 | $3.31 | $3.40 | $10.88 | 211,325 |
| 2021-06-29 | $3.37 | $4.44 | $3.37 | $3.89 | $12.45 | 1,058,920 |
| 2021-06-28 | $3.27 | $3.42 | $3.27 | $3.38 | $10.82 | 16,804 |
| 2021-06-25 | $3.20 | $3.50 | $3.20 | $3.31 | $10.59 | 29,248 |
| 2021-06-24 | $3.12 | $3.29 | $3.11 | $3.21 | $10.27 | 17,055 |
| 2021-06-23 | $3.18 | $3.26 | $3.10 | $3.14 | $10.05 | 17,335 |
| 2021-06-22 | $3.05 | $3.26 | $3.04 | $3.09 | $9.89 | 11,533 |
| 2021-06-21 | $3.38 | $3.45 | $3.04 | $3.09 | $9.89 | 29,679 |
| 2021-06-18 | $3.34 | $3.54 | $3.31 | $3.36 | $10.75 | 13,586 |
| 2021-06-17 | $3.31 | $3.68 | $3.31 | $3.43 | $10.98 | 22,562 |
| 2021-06-16 | $3.68 | $3.86 | $3.38 | $3.43 | $10.98 | 37,399 |
| 2021-06-15 | $4.07 | $4.07 | $3.69 | $3.75 | $12.00 | 39,448 |
| 2021-06-14 | $4.21 | $4.36 | $3.88 | $4.09 | $13.09 | 164,582 |
| 2021-06-11 | $3.09 | $5.00 | $3.05 | $5.00 | $16.00 | 802,288 |
| 2021-06-10 | $3.21 | $3.31 | $3.05 | $3.16 | $10.11 | 14,155 |
| 2021-06-09 | $3.27 | $3.43 | $3.12 | $3.21 | $10.27 | 39,754 |
| 2021-06-08 | $2.86 | $3.42 | $2.82 | $3.41 | $10.91 | 54,087 |
| 2021-06-07 | $2.83 | $2.85 | $2.75 | $2.80 | $8.96 | 10,371 |
| 2021-06-04 | $2.80 | $2.99 | $2.71 | $2.82 | $9.02 | 7,508 |
| 2021-06-03 | $2.80 | $2.96 | $2.75 | $2.81 | $8.99 | 13,611 |
| 2021-06-02 | $2.79 | $3.19 | $2.77 | $2.83 | $9.06 | 66,921 |
| 2021-06-01 | $2.85 | $2.85 | $2.67 | $2.72 | $8.70 | 18,023 |
| 2021-05-28 | $2.76 | $2.80 | $2.71 | $2.71 | $8.67 | 7,943 |
| 2021-05-27 | $2.85 | $2.86 | $2.76 | $2.80 | $8.96 | 18,442 |
| 2021-05-26 | $3.00 | $3.00 | $2.48 | $2.76 | $8.83 | 33,527 |
| 2021-05-25 | $3.05 | $3.09 | $3.00 | $3.00 | $9.60 | 9,567 |
| 2021-05-24 | $3.23 | $3.35 | $3.02 | $3.02 | $9.66 | 23,411 |
| 2021-05-21 | $3.03 | $3.17 | $3.02 | $3.12 | $9.98 | 41,687 |
| 2021-05-20 | $3.03 | $3.08 | $3.01 | $3.01 | $9.63 | 15,700 |
| 2021-05-19 | $3.15 | $3.16 | $3.05 | $3.05 | $9.76 | 30,759 |
| 2021-05-18 | $3.11 | $3.27 | $3.04 | $3.04 | $9.73 | 5,409 |
| 2021-05-17 | $3.20 | $3.20 | $3.00 | $3.10 | $9.92 | 28,233 |
| 2021-05-14 | $3.13 | $3.35 | $3.08 | $3.11 | $9.95 | 7,611 |
| 2021-05-13 | $3.38 | $3.50 | $3.09 | $3.14 | $10.05 | 21,665 |
| 2021-05-12 | $3.00 | $3.23 | $3.00 | $3.08 | $9.86 | 12,966 |
| 2021-05-11 | $3.15 | $3.24 | $3.05 | $3.09 | $9.89 | 14,820 |
| 2021-05-10 | $3.57 | $3.57 | $3.20 | $3.30 | $10.56 | 16,109 |
| 2021-05-07 | $3.54 | $3.67 | $3.52 | $3.57 | $11.42 | 7,661 |
| 2021-05-06 | $3.59 | $3.64 | $3.51 | $3.60 | $11.52 | 10,220 |
| 2021-05-05 | $3.63 | $3.80 | $3.54 | $3.64 | $11.65 | 10,800 |
| 2021-05-04 | $3.96 | $3.96 | $3.50 | $3.52 | $11.26 | 15,980 |
| 2021-05-03 | $4.00 | $4.10 | $3.90 | $4.01 | $12.83 | 12,068 |
| 2021-04-30 | $4.10 | $4.19 | $3.97 | $4.08 | $13.06 | 10,318 |
| 2021-04-29 | $4.41 | $4.41 | $4.10 | $4.17 | $13.34 | 15,598 |
| 2021-04-28 | $4.37 | $4.37 | $4.18 | $4.31 | $13.79 | 6,085 |
| 2021-04-27 | $4.29 | $4.35 | $4.16 | $4.27 | $13.66 | 15,855 |
| 2021-04-26 | $4.18 | $4.25 | $4.11 | $4.25 | $13.60 | 7,902 |
| 2021-04-23 | $4.13 | $4.21 | $4.06 | $4.18 | $13.38 | 17,849 |
| 2021-04-22 | $4.30 | $4.32 | $4.18 | $4.19 | $13.41 | 16,473 |
| 2021-04-21 | $4.16 | $4.42 | $4.15 | $4.23 | $13.54 | 37,222 |
| 2021-04-20 | $5.50 | $5.64 | $4.09 | $4.45 | $14.24 | 1,290,083 |
| 2021-04-19 | $5.62 | $5.62 | $5.50 | $5.54 | $17.72 | 5,621 |
| 2021-04-16 | $5.35 | $5.69 | $5.35 | $5.62 | $17.97 | 2,158 |
| 2021-04-15 | $5.75 | $5.80 | $5.61 | $5.64 | $18.05 | 5,147 |
| 2021-04-14 | $5.51 | $5.86 | $5.50 | $5.71 | $18.27 | 5,135 |
| 2021-04-13 | $5.70 | $5.70 | $5.26 | $5.40 | $17.28 | 14,979 |
| 2021-04-12 | $5.68 | $5.99 | $5.54 | $5.59 | $17.89 | 6,889 |
| 2021-04-09 | $5.97 | $6.34 | $5.68 | $5.78 | $18.50 | 7,878 |
| 2021-04-08 | $5.99 | $6.20 | $5.52 | $5.91 | $18.90 | 14,453 |
| 2021-04-07 | $6.07 | $6.07 | $5.70 | $5.87 | $18.78 | 5,383 |
| 2021-04-06 | $6.03 | $6.31 | $6.01 | $6.17 | $19.75 | 7,588 |
| 2021-04-05 | $6.16 | $6.16 | $5.81 | $6.04 | $19.33 | 3,604 |
| 2021-04-01 | $5.86 | $6.17 | $5.86 | $5.92 | $18.94 | 6,635 |
| 2021-03-31 | $6.18 | $6.29 | $5.70 | $5.82 | $18.62 | 23,918 |
| 2021-03-30 | $5.87 | $6.57 | $5.87 | $6.28 | $20.10 | 19,516 |
| 2021-03-29 | $5.34 | $5.90 | $5.27 | $5.90 | $18.88 | 21,833 |
| 2021-03-26 | $5.20 | $5.50 | $5.18 | $5.25 | $16.80 | 5,780 |
| 2021-03-25 | $5.44 | $5.50 | $4.85 | $5.21 | $16.66 | 18,553 |
| 2021-03-24 | $6.06 | $6.06 | $5.55 | $5.61 | $17.95 | 20,281 |
| 2021-03-23 | $6.09 | $6.25 | $5.85 | $6.00 | $19.20 | 12,138 |
| 2021-03-22 | $6.44 | $6.48 | $6.07 | $6.16 | $19.71 | 21,009 |
| 2021-03-19 | $6.63 | $6.67 | $6.40 | $6.58 | $21.06 | 21,381 |
| 2021-03-18 | $7.14 | $7.65 | $6.51 | $6.58 | $21.06 | 97,285 |
| 2021-03-17 | $6.72 | $7.25 | $6.34 | $7.12 | $22.77 | 61,624 |
| 2021-03-16 | $6.10 | $6.89 | $6.00 | $6.65 | $21.28 | 83,951 |
| 2021-03-15 | $4.97 | $6.59 | $4.97 | $6.18 | $19.78 | 138,679 |
| 2021-03-12 | $4.96 | $5.00 | $4.73 | $4.95 | $15.84 | 14,648 |
| 2021-03-11 | $5.02 | $5.28 | $5.00 | $5.01 | $16.03 | 17,189 |
| 2021-03-10 | $4.59 | $5.08 | $4.58 | $5.08 | $16.26 | 21,680 |
| 2021-03-09 | $4.77 | $4.80 | $4.40 | $4.55 | $14.56 | 21,910 |
| 2021-03-08 | $4.53 | $4.88 | $4.53 | $4.60 | $14.72 | 9,962 |
| 2021-03-05 | $5.32 | $5.32 | $4.02 | $4.82 | $15.42 | 38,827 |
| 2021-03-04 | $5.70 | $5.70 | $5.20 | $5.32 | $17.02 | 14,117 |
| 2021-03-03 | $5.97 | $6.09 | $5.61 | $5.69 | $18.21 | 11,830 |
| 2021-03-02 | $5.76 | $6.15 | $5.72 | $5.85 | $18.72 | 11,069 |
| 2021-03-01 | $5.82 | $6.26 | $5.78 | $5.80 | $18.56 | 12,384 |
| 2021-02-26 | $5.70 | $5.90 | $5.66 | $5.76 | $18.43 | 11,156 |
| 2021-02-25 | $6.23 | $6.38 | $5.86 | $5.91 | $18.91 | 11,440 |
| 2021-02-24 | $5.99 | $6.65 | $5.76 | $6.56 | $20.99 | 24,732 |
| 2021-02-23 | $6.30 | $6.30 | $5.35 | $6.02 | $19.26 | 28,100 |
| 2021-02-22 | $6.45 | $6.76 | $6.39 | $6.39 | $20.45 | 21,373 |
| 2021-02-19 | $7.11 | $7.11 | $6.48 | $6.56 | $20.99 | 55,378 |
| 2021-02-18 | $7.31 | $7.36 | $6.86 | $7.14 | $22.85 | 31,166 |
| 2021-02-17 | $7.60 | $7.77 | $7.25 | $7.50 | $24.00 | 46,385 |
| 2021-02-16 | $7.44 | $7.70 | $7.20 | $7.66 | $24.51 | 66,882 |
| 2021-02-12 | $7.00 | $7.49 | $7.00 | $7.09 | $22.69 | 41,963 |
| 2021-02-11 | $7.63 | $7.71 | $7.03 | $7.14 | $22.85 | 66,232 |
| 2021-02-10 | $7.87 | $8.33 | $7.22 | $7.58 | $24.26 | 157,114 |
| 2021-02-09 | $8.12 | $8.54 | $7.55 | $7.59 | $24.29 | 196,245 |
| 2021-02-08 | $8.25 | $10.20 | $7.80 | $8.86 | $28.35 | 882,054 |
Baosheng Media Group Holdings Ltd (BAOS) News Headlines
Recent Baosheng Media Group Holdings Ltd (BAOS) News
Similar Companies to Baosheng Media Group Holdings Ltd (BAOS) in the Advertising Agencies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Omnicom Group Inc | OMC | Advertising Agencies | Communication Services | 65,000 |
| Interpublic Group Of Cos. Inc | IPG | Advertising Agencies | Communication Services | 49,000 |
| WPP Plc. | WPP | Advertising Agencies | Communication Services | 14,000 |
| MDC Partners Inc - Class A | MDCA | Advertising Agencies | Communication Services | 10,000 |
| BitAuto Holdings Company | BITA | Advertising Agencies | Communication Services | 8,407 |
| Clear Channel Outdoor Holdings Inc | CCO | Advertising Agencies | Communication Services | 7,200 |
| Deluxe Corp | DLX | Advertising Agencies | Communication Services | 7,000 |
| Cimpress plc | CMPR | Advertising Agencies | Communication Services | 5,000 |
| Criteo S.A | CRTO | Advertising Agencies | Communication Services | 4,393 |
| Magnite Inc | MGNI | Advertising Agencies | Communication Services | 4,000 |