Brainchip Holdings Ltd (BCHPY) Exchange: OTCQX
Data as of May 2, 2025
$4.33 ($0.28) 6.91%
Brainchip Holdings Ltd - Daily Information
Click for more stock information on Brainchip Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.33 |
| Previous Close | $4.33 |
| High | $4.33 |
| Low | $4.33 |
| Adjusted Open | $4.33 |
| Previous Adjusted Close | $4.33 |
| Adjusted High | $4.33 |
| Adjusted Low | $4.33 |
About Brainchip Holdings Ltd (BCHPY)
Brainchip Holdings Ltd
Invest in Brainchip Holdings Ltd (BCHPY)
Historical Stock Data for Brainchip Holdings Ltd (BCHPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 120 |
| 2025-04-10 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 154 |
| 2025-04-09 | $3.86 | $4.05 | $3.86 | $4.05 | $4.05 | 431 |
| 2025-04-08 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 134 |
| 2025-04-07 | $4.32 | $4.67 | $3.96 | $4.61 | $4.61 | 4,580 |
| 2025-04-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 339 |
| 2025-04-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 95 |
| 2025-04-02 | $5.40 | $5.67 | $5.40 | $5.67 | $5.67 | 1,337 |
| 2025-04-01 | $5.53 | $5.53 | $4.89 | $5.26 | $5.26 | 1,401 |
| 2025-03-31 | $5.73 | $5.73 | $5.43 | $5.43 | $5.43 | 10,839 |
| 2025-03-28 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 234 |
| 2025-03-27 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 361 |
| 2025-03-26 | $5.80 | $5.80 | $5.56 | $5.56 | $5.56 | 617 |
| 2025-03-25 | $5.90 | $5.92 | $5.90 | $5.92 | $5.92 | 204 |
| 2025-03-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 2,935 |
| 2025-03-21 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 18 |
| 2025-03-20 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 59 |
| 2025-03-19 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 143 |
| 2025-03-18 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 7 |
| 2025-03-17 | $6.29 | $6.29 | $6.07 | $6.22 | $6.22 | 2,775 |
| 2025-03-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,143 |
| 2025-03-13 | $6.01 | $6.01 | $5.40 | $5.40 | $5.40 | 1,282 |
| 2025-03-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2,502 |
| 2025-03-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 897 |
| 2025-03-10 | $5.49 | $5.49 | $5.25 | $5.25 | $5.25 | 1,128 |
| 2025-03-07 | $5.59 | $5.60 | $5.59 | $5.60 | $5.60 | 2,543 |
| 2025-03-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 98 |
| 2025-03-05 | $5.69 | $5.76 | $5.40 | $5.40 | $5.40 | 1,418 |
| 2025-03-04 | $4.59 | $5.42 | $4.59 | $5.42 | $5.42 | 1,705 |
| 2025-03-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 268 |
| 2025-02-28 | $5.76 | $5.95 | $5.76 | $5.94 | $5.94 | 5,083 |
| 2025-02-27 | $6.53 | $6.53 | $6.52 | $6.52 | $6.52 | 1,299 |
| 2025-02-26 | $7.22 | $7.22 | $6.50 | $6.50 | $6.50 | 745 |
| 2025-02-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 51 |
| 2025-02-24 | $7.85 | $7.85 | $7.24 | $7.50 | $7.50 | 565 |
| 2025-02-21 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 1,252 |
| 2025-02-20 | $8.20 | $8.20 | $7.68 | $7.68 | $7.68 | 1,635 |
| 2025-02-19 | $8.04 | $8.04 | $7.70 | $7.70 | $7.70 | 788 |
| 2025-02-18 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 437 |
| 2025-02-14 | $7.90 | $8.22 | $7.90 | $8.22 | $8.22 | 1,163 |
| 2025-02-13 | $7.18 | $7.88 | $7.18 | $7.88 | $7.88 | 993 |
| 2025-02-12 | $7.59 | $7.64 | $7.50 | $7.64 | $7.64 | 1,675 |
| 2025-02-11 | $7.48 | $7.50 | $7.48 | $7.50 | $7.50 | 1,139 |
| 2025-02-10 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 245 |
| 2025-02-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 867 |
| 2025-02-06 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 260 |
| 2025-02-05 | $7.61 | $7.65 | $7.24 | $7.61 | $7.61 | 1,100 |
| 2025-02-04 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 447 |
| 2025-02-03 | $7.00 | $7.07 | $6.66 | $7.07 | $7.07 | 6,567 |
| 2025-01-31 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 40 |
| 2025-01-30 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 170 |
| 2025-01-29 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 379 |
| 2025-01-28 | $8.16 | $8.57 | $8.12 | $8.50 | $8.50 | 2,676 |
| 2025-01-27 | $10.00 | $10.10 | $9.42 | $9.97 | $9.97 | 2,340 |
| 2025-01-24 | $10.10 | $10.20 | $10.10 | $10.20 | $10.20 | 669 |
| 2025-01-23 | $9.68 | $9.68 | $9.25 | $9.66 | $9.66 | 2,997 |
| 2025-01-22 | $9.77 | $9.77 | $9.48 | $9.48 | $9.48 | 1,600 |
| 2025-01-21 | $8.50 | $8.80 | $8.50 | $8.80 | $8.80 | 13,713 |
| 2025-01-17 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 1,406 |
| 2025-01-16 | $8.87 | $8.87 | $8.33 | $8.53 | $8.53 | 5,120 |
| 2025-01-15 | $8.34 | $8.51 | $8.04 | $8.41 | $8.41 | 3,220 |
| 2025-01-14 | $8.35 | $8.40 | $8.31 | $8.34 | $8.34 | 1,309 |
| 2025-01-13 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 233 |
| 2025-01-10 | $8.87 | $8.87 | $7.93 | $8.32 | $8.32 | 514 |
| 2025-01-08 | $8.84 | $8.92 | $8.56 | $8.62 | $8.62 | 5,568 |
| 2025-01-07 | $9.00 | $9.46 | $8.81 | $9.20 | $9.20 | 5,440 |
| 2025-01-06 | $9.80 | $9.81 | $9.00 | $9.81 | $9.81 | 5,144 |
| 2025-01-03 | $9.90 | $10.73 | $9.90 | $10.45 | $10.45 | 2,792 |
| 2025-01-02 | $11.40 | $11.40 | $11.03 | $11.03 | $11.03 | 2,346 |
| 2024-12-31 | $10.00 | $10.00 | $9.60 | $9.80 | $9.80 | 1,621 |
| 2024-12-30 | $10.85 | $11.47 | $10.77 | $10.77 | $10.77 | 4,734 |
| 2024-12-27 | $9.07 | $9.41 | $9.07 | $9.41 | $9.41 | 1,462 |
| 2024-12-26 | $8.24 | $8.24 | $8.11 | $8.20 | $8.20 | 2,029 |
| 2024-12-24 | $7.65 | $7.95 | $7.65 | $7.95 | $7.95 | 711 |
| 2024-12-23 | $7.68 | $7.68 | $7.50 | $7.65 | $7.65 | 1,391 |
| 2024-12-20 | $6.51 | $6.51 | $6.40 | $6.40 | $6.40 | 380 |
| 2024-12-19 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 422 |
| 2024-12-18 | $6.65 | $6.65 | $6.40 | $6.57 | $6.57 | 2,444 |
| 2024-12-17 | $6.41 | $6.55 | $6.40 | $6.48 | $6.48 | 2,099 |
| 2024-12-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 260 |
| 2024-12-13 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 1,078 |
| 2024-12-12 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 100 |
| 2024-12-11 | $5.87 | $6.27 | $5.77 | $6.27 | $6.27 | 3,494 |
| 2024-12-10 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 62 |
| 2024-12-09 | $6.10 | $6.10 | $5.52 | $5.52 | $5.52 | 1,384 |
| 2024-12-06 | $5.68 | $6.00 | $5.68 | $6.00 | $6.00 | 2,521 |
| 2024-12-05 | $6.12 | $6.12 | $6.00 | $6.00 | $6.00 | 541 |
| 2024-12-04 | $6.27 | $6.27 | $6.14 | $6.14 | $6.14 | 531 |
| 2024-12-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 248 |
| 2024-12-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 122 |
| 2024-11-29 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 190 |
| 2024-11-27 | $6.41 | $6.42 | $6.41 | $6.42 | $6.42 | 695 |
| 2024-11-26 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 279 |
| 2024-11-25 | $6.31 | $6.79 | $6.31 | $6.79 | $6.79 | 1,132 |
| 2024-11-22 | $6.27 | $6.27 | $6.00 | $6.00 | $6.00 | 277 |
| 2024-11-21 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 198 |
| 2024-11-20 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 234 |
| 2024-11-19 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 31 |
| 2024-11-18 | $6.76 | $6.78 | $6.75 | $6.75 | $6.75 | 849 |
| 2024-11-15 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 24 |
| 2024-11-14 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 342 |
| 2024-11-13 | $7.71 | $7.71 | $7.60 | $7.60 | $7.60 | 983 |
| 2024-11-12 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 44 |
| 2024-11-11 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 231 |
| 2024-11-08 | $7.43 | $7.71 | $7.32 | $7.32 | $7.32 | 2,271 |
| 2024-11-07 | $7.28 | $7.28 | $7.08 | $7.08 | $7.08 | 1,115 |
| 2024-11-06 | $6.60 | $7.15 | $6.60 | $7.02 | $7.02 | 1,312 |
| 2024-11-05 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 35 |
| 2024-11-04 | $6.41 | $6.62 | $6.14 | $6.62 | $6.62 | 2,013 |
| 2024-11-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 73 |
| 2024-10-31 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 34 |
| 2024-10-30 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 389 |
| 2024-10-29 | $6.56 | $6.59 | $6.56 | $6.59 | $6.59 | 476 |
| 2024-10-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 148 |
| 2024-10-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 827 |
| 2024-10-24 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 177 |
| 2024-10-23 | $6.72 | $6.72 | $6.69 | $6.69 | $6.69 | 594 |
| 2024-10-22 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 44 |
| 2024-10-21 | $6.87 | $7.10 | $6.38 | $6.85 | $6.85 | 2,435 |
| 2024-10-18 | $6.13 | $6.32 | $6.13 | $6.32 | $6.32 | 494 |
| 2024-10-17 | $6.50 | $6.50 | $6.19 | $6.19 | $6.19 | 6,146 |
| 2024-10-16 | $7.16 | $7.16 | $6.43 | $6.70 | $6.70 | 1,741 |
| 2024-10-15 | $7.87 | $7.87 | $6.78 | $7.34 | $7.34 | 1,111 |
| 2024-10-14 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 519 |
| 2024-10-11 | $8.83 | $8.83 | $7.77 | $8.22 | $8.22 | 3,706 |
| 2024-10-10 | $7.86 | $8.52 | $7.86 | $8.52 | $8.52 | 2,911 |
| 2024-10-09 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 282 |
| 2024-10-08 | $7.41 | $7.47 | $6.86 | $6.86 | $6.86 | 9,717 |
| 2024-10-07 | $7.50 | $7.50 | $7.04 | $7.04 | $7.04 | 549 |
| 2024-10-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 13,632 |
| 2024-10-03 | $6.63 | $7.24 | $6.63 | $6.69 | $6.69 | 20,604 |
| 2024-10-02 | $6.56 | $7.40 | $6.56 | $7.40 | $7.40 | 3,939 |
| 2024-10-01 | $6.78 | $7.09 | $6.38 | $6.38 | $6.38 | 15,657 |
| 2024-09-30 | $6.40 | $6.53 | $6.40 | $6.46 | $6.46 | 1,457 |
| 2024-09-27 | $4.80 | $4.80 | $4.75 | $4.75 | $4.75 | 309 |
| 2024-09-26 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 109 |
| 2024-09-25 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 392 |
| 2024-09-24 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 87 |
| 2024-09-23 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 218 |
| 2024-09-20 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 234 |
| 2024-09-19 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 249 |
| 2024-09-18 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 406 |
| 2024-09-17 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 62 |
| 2024-09-16 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 1 |
| 2024-09-13 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 13 |
| 2024-09-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 31 |
| 2024-09-11 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 90 |
| 2024-09-10 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 82 |
| 2024-09-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 1,384 |
| 2024-09-06 | $4.44 | $4.44 | $4.04 | $4.04 | $4.04 | 2,816 |
| 2024-09-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 106 |
| 2024-09-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 32,812 |
| 2024-09-03 | $4.03 | $4.39 | $4.03 | $4.20 | $4.20 | 32,812 |
| 2024-08-30 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 9 |
| 2024-08-29 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 5 |
| 2024-08-28 | $4.98 | $4.98 | $4.07 | $4.07 | $4.07 | 200 |
| 2024-08-27 | $5.92 | $5.92 | $5.60 | $5.60 | $5.60 | 253 |
| 2024-08-26 | $6.07 | $6.31 | $5.93 | $6.31 | $6.31 | 343 |
| 2024-08-23 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 161 |
| 2024-08-22 | $5.67 | $5.79 | $5.67 | $5.79 | $5.79 | 1,181 |
| 2024-08-21 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 11 |
| 2024-08-20 | $4.24 | $5.29 | $4.24 | $4.92 | $4.92 | 1,007 |
| 2024-08-19 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 86 |
| 2024-08-16 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 39 |
| 2024-08-15 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 20 |
| 2024-08-14 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 71 |
| 2024-08-13 | $5.00 | $5.00 | $4.75 | $4.75 | $4.75 | 52,953 |
| 2024-08-12 | $4.79 | $5.02 | $4.79 | $5.02 | $5.02 | 1,255 |
| 2024-08-09 | $4.65 | $4.65 | $4.50 | $4.65 | $4.65 | 7,435 |
| 2024-08-08 | $4.55 | $4.65 | $4.55 | $4.65 | $4.65 | 699 |
| 2024-08-07 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 300 |
| 2024-08-06 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 194 |
| 2024-08-05 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 369 |
| 2024-08-02 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 251 |
| 2024-08-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 137 |
| 2024-07-31 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 230 |
| 2024-07-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 440 |
| 2024-07-29 | $5.18 | $5.87 | $5.18 | $5.35 | $5.35 | 6,697 |
| 2024-07-26 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 138 |
| 2024-07-25 | $5.55 | $5.65 | $5.33 | $5.33 | $5.33 | 917 |
| 2024-07-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 30 |
| 2024-07-23 | $5.40 | $5.83 | $5.40 | $5.50 | $5.50 | 24,672 |
| 2024-07-22 | $5.60 | $5.79 | $5.23 | $5.23 | $5.23 | 2,823 |
| 2024-07-19 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 13 |
| 2024-07-18 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 101 |
| 2024-07-17 | $5.60 | $5.66 | $5.47 | $5.49 | $5.49 | 22,321 |
| 2024-07-16 | $5.27 | $5.34 | $5.27 | $5.34 | $5.34 | 2,304 |
| 2024-07-15 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 157 |
| 2024-07-12 | $5.59 | $5.59 | $5.51 | $5.51 | $5.51 | 493 |
| 2024-07-11 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 91 |
| 2024-07-10 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 797 |
| 2024-07-09 | $5.50 | $5.54 | $5.38 | $5.38 | $5.38 | 544 |
| 2024-07-08 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 478 |
| 2024-07-05 | $5.83 | $5.83 | $5.51 | $5.51 | $5.51 | 704 |
| 2024-07-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 35 |
| 2024-07-02 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 3,551 |
| 2024-07-01 | $5.77 | $6.00 | $5.65 | $6.00 | $6.00 | 853 |
| 2024-06-28 | $6.04 | $6.15 | $6.03 | $6.04 | $6.04 | 654 |
| 2024-06-27 | $6.14 | $6.19 | $6.14 | $6.19 | $6.19 | 1,512 |
| 2024-06-26 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 19 |
| 2024-06-25 | $5.40 | $5.48 | $5.40 | $5.42 | $5.42 | 2,698 |
| 2024-06-24 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 148 |
| 2024-06-21 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 367 |
| 2024-06-20 | $5.57 | $5.80 | $5.57 | $5.80 | $5.80 | 2,230 |
| 2024-06-18 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 156 |
| 2024-06-17 | $5.83 | $5.83 | $5.82 | $5.82 | $5.82 | 1,188 |
| 2024-06-14 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 100 |
| 2024-06-13 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 195 |
| 2024-06-12 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 329 |
| 2024-06-11 | $5.89 | $5.96 | $5.89 | $5.93 | $5.93 | 623 |
| 2024-06-10 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 1,261 |
| 2024-06-07 | $6.02 | $6.21 | $6.02 | $6.02 | $6.02 | 830 |
| 2024-06-06 | $6.01 | $6.03 | $5.87 | $6.03 | $6.03 | 2,219 |
| 2024-06-05 | $6.28 | $6.28 | $6.00 | $6.10 | $6.10 | 1,702 |
| 2024-06-04 | $6.63 | $6.68 | $6.63 | $6.68 | $6.68 | 1,098 |
| 2024-06-03 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 42 |
| 2024-05-31 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 80 |
| 2024-05-30 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 183 |
| 2024-05-29 | $6.80 | $6.80 | $6.69 | $6.69 | $6.69 | 1,231 |
| 2024-05-28 | $7.22 | $7.22 | $7.06 | $7.06 | $7.06 | 432 |
| 2024-05-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 38 |
| 2024-05-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 142 |
| 2024-05-22 | $6.82 | $6.82 | $6.50 | $6.50 | $6.50 | 386 |
| 2024-05-21 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 290 |
| 2024-05-20 | $6.51 | $6.83 | $6.51 | $6.83 | $6.83 | 1,285 |
| 2024-05-17 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 121 |
| 2024-05-16 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 79 |
| 2024-05-15 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 619 |
| 2024-05-14 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 85 |
| 2024-05-13 | $7.05 | $7.05 | $6.71 | $6.71 | $6.71 | 882 |
| 2024-05-10 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 466 |
| 2024-05-09 | $7.16 | $7.16 | $6.90 | $6.90 | $6.90 | 1,996 |
| 2024-05-08 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 65 |
| 2024-05-07 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 112 |
| 2024-05-06 | $7.25 | $7.32 | $6.99 | $6.99 | $6.99 | 552 |
| 2024-05-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 472 |
| 2024-05-02 | $6.50 | $6.73 | $6.50 | $6.73 | $6.73 | 955 |
| 2024-05-01 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 692 |
| 2024-04-30 | $7.36 | $7.46 | $7.19 | $7.46 | $7.46 | 4,473 |
| 2024-04-29 | $7.90 | $7.92 | $7.57 | $7.75 | $7.75 | 1,275 |
| 2024-04-26 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 178 |
| 2024-04-25 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 92 |
| 2024-04-24 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 15 |
| 2024-04-23 | $8.47 | $8.47 | $8.14 | $8.14 | $8.14 | 921 |
| 2024-04-22 | $8.06 | $8.25 | $8.06 | $8.25 | $8.25 | 544 |
| 2024-04-19 | $8.00 | $8.00 | $7.96 | $7.96 | $7.96 | 1,202 |
| 2024-04-18 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 87 |
| 2024-04-17 | $8.07 | $8.07 | $8.06 | $8.06 | $8.06 | 1,282 |
| 2024-04-16 | $8.12 | $8.15 | $7.79 | $7.79 | $7.79 | 409 |
| 2024-04-15 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 216 |
| 2024-04-12 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 177 |
| 2024-04-11 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 435 |
| 2024-04-10 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 364 |
| 2024-04-09 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,403 |
| 2024-04-08 | $9.00 | $9.00 | $8.90 | $8.90 | $8.90 | 1,403 |
| 2024-04-05 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 814 |
| 2024-04-04 | $9.50 | $9.50 | $9.38 | $9.38 | $9.38 | 814 |
| 2024-04-03 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 637 |
| 2024-04-02 | $8.90 | $8.90 | $8.69 | $8.69 | $8.69 | 637 |
| 2024-04-01 | $8.24 | $8.24 | $7.87 | $7.87 | $7.87 | 541 |
| 2024-03-28 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 521 |
| 2024-03-27 | $7.93 | $8.26 | $7.93 | $8.26 | $8.26 | 667 |
| 2024-03-26 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 82 |
| 2024-03-25 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 414 |
| 2024-03-22 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 424 |
| 2024-03-21 | $9.03 | $9.37 | $9.03 | $9.32 | $9.32 | 545 |
| 2024-03-20 | $7.99 | $8.54 | $7.99 | $8.54 | $8.54 | 2,678 |
| 2024-03-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 350 |
| 2024-03-18 | $9.50 | $9.50 | $9.27 | $9.30 | $9.30 | 1,061 |
| 2024-03-15 | $9.02 | $9.39 | $9.02 | $9.18 | $9.18 | 1,110 |
| 2024-03-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,043 |
| 2024-03-13 | $9.90 | $10.00 | $9.77 | $9.79 | $9.79 | 1,034 |
| 2024-03-12 | $10.00 | $10.00 | $9.79 | $9.79 | $9.79 | 1,034 |
| 2024-03-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 640 |
| 2024-03-08 | $10.06 | $10.41 | $10.06 | $10.32 | $10.32 | 1,400 |
| 2024-03-07 | $11.33 | $11.33 | $10.87 | $10.87 | $10.87 | 979 |
| 2024-03-06 | $10.51 | $10.51 | $10.19 | $10.19 | $10.19 | 4,090 |
| 2024-03-05 | $11.00 | $11.00 | $10.51 | $10.56 | $10.56 | 1,467 |
| 2024-03-04 | $9.82 | $11.52 | $9.82 | $11.11 | $11.11 | 6,469 |
| 2024-03-01 | $9.92 | $10.08 | $9.92 | $10.05 | $10.05 | 3,186 |
| 2024-02-29 | $10.18 | $10.42 | $9.70 | $9.71 | $9.71 | 4,989 |
| 2024-02-28 | $9.70 | $10.24 | $9.70 | $9.70 | $9.70 | 7,320 |
| 2024-02-27 | $8.27 | $9.02 | $8.27 | $8.87 | $8.87 | 15,061 |
| 2024-02-26 | $13.15 | $13.20 | $11.75 | $12.40 | $12.40 | 19,748 |
| 2024-02-23 | $12.97 | $14.25 | $12.97 | $13.78 | $13.78 | 6,790 |
| 2024-02-22 | $10.50 | $12.29 | $8.70 | $11.23 | $11.23 | 8,670 |
| 2024-02-21 | $8.84 | $8.84 | $8.78 | $8.78 | $8.78 | 1,654 |
| 2024-02-20 | $9.43 | $9.62 | $9.23 | $9.34 | $9.34 | 4,832 |
| 2024-02-16 | $9.29 | $10.64 | $9.29 | $10.50 | $10.50 | 9,628 |
| 2024-02-15 | $7.80 | $7.84 | $7.53 | $7.84 | $7.84 | 2,210 |
| 2024-02-14 | $7.20 | $7.34 | $7.12 | $7.32 | $7.32 | 2,790 |
| 2024-02-13 | $6.64 | $6.65 | $6.52 | $6.60 | $6.60 | 11,108 |
| 2024-02-12 | $6.15 | $6.99 | $6.15 | $6.99 | $6.99 | 2,180 |
| 2024-02-09 | $5.93 | $6.10 | $5.80 | $6.10 | $6.10 | 1,824 |
| 2024-02-08 | $5.67 | $5.67 | $5.15 | $5.48 | $5.48 | 2,875 |
| 2024-02-07 | $5.22 | $5.95 | $5.22 | $5.95 | $5.95 | 2,223 |
| 2024-02-06 | $4.94 | $5.54 | $4.60 | $5.21 | $5.21 | 10,223 |
| 2024-02-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 198 |
| 2024-02-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 2,030 |
| 2024-02-01 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 155 |
| 2024-01-31 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 361 |
| 2024-01-30 | $4.59 | $4.59 | $4.38 | $4.38 | $4.38 | 864 |
| 2024-01-29 | $4.21 | $4.51 | $4.21 | $4.51 | $4.51 | 637 |
| 2024-01-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 13 |
| 2024-01-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 34 |
| 2024-01-24 | $4.40 | $4.60 | $4.40 | $4.60 | $4.60 | 275 |
| 2024-01-23 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 281 |
| 2024-01-22 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 37 |
| 2024-01-19 | $4.51 | $4.79 | $4.18 | $4.79 | $4.79 | 6,782 |
| 2024-01-18 | $4.23 | $4.23 | $4.18 | $4.18 | $4.18 | 6,033 |
| 2024-01-17 | $4.23 | $4.37 | $4.23 | $4.23 | $4.23 | 2,073 |
| 2024-01-16 | $4.30 | $4.62 | $4.23 | $4.23 | $4.23 | 3,981 |
| 2024-01-12 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 413 |
| 2024-01-11 | $5.09 | $5.09 | $4.78 | $4.78 | $4.78 | 1,269 |
| 2024-01-10 | $5.00 | $5.17 | $4.89 | $5.17 | $5.17 | 1,361 |
| 2024-01-09 | $4.99 | $5.00 | $4.99 | $5.00 | $5.00 | 215 |
| 2024-01-08 | $4.38 | $4.59 | $4.38 | $4.59 | $4.59 | 433 |
| 2024-01-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 144 |
| 2024-01-04 | $5.07 | $5.07 | $4.54 | $5.05 | $5.05 | 499 |
| 2024-01-03 | $4.80 | $4.82 | $4.80 | $4.82 | $4.82 | 4,993 |
| 2024-01-02 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 41 |
| 2023-12-29 | $5.24 | $5.26 | $5.09 | $5.09 | $5.09 | 1,571 |
| 2023-12-28 | $5.43 | $5.45 | $5.43 | $5.44 | $5.44 | 718 |
| 2023-12-27 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 791 |
| 2023-12-26 | $5.20 | $5.38 | $5.20 | $5.38 | $5.38 | 384 |
| 2023-12-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 315 |
| 2023-12-21 | $4.95 | $4.95 | $4.85 | $4.85 | $4.85 | 383 |
| 2023-12-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 204 |
| 2023-12-19 | $4.64 | $5.50 | $4.64 | $5.50 | $5.50 | 775 |
| 2023-12-18 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 495 |
| 2023-12-15 | $5.00 | $5.27 | $5.00 | $5.01 | $5.01 | 2,183 |
| 2023-12-14 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 11 |
| 2023-12-13 | $4.93 | $4.93 | $4.27 | $4.39 | $4.39 | 855 |
| 2023-12-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 270 |
| 2023-12-11 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 195 |
| 2023-12-08 | $5.32 | $5.32 | $4.80 | $4.80 | $4.80 | 692 |
| 2023-12-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 595 |
| 2023-12-06 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 55 |
| 2023-12-05 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 76 |
| 2023-12-04 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 53 |
| 2023-12-01 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 53 |
| 2023-11-30 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 268 |
| 2023-11-29 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 19 |
| 2023-11-28 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 46 |
| 2023-11-27 | $5.61 | $5.61 | $5.60 | $5.60 | $5.60 | 561 |
| 2023-11-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 10 |
| 2023-11-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 13 |
| 2023-11-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 51 |
| 2023-11-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 62 |
| 2023-11-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 212 |
| 2023-11-16 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 14 |
| 2023-11-15 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 224 |
| 2023-11-14 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 27 |
| 2023-11-13 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 165 |
| 2023-11-10 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 93 |
| 2023-11-09 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 365 |
| 2023-11-08 | $5.97 | $5.97 | $5.85 | $5.85 | $5.85 | 786 |
| 2023-11-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 331 |
| 2023-11-06 | $4.80 | $4.82 | $4.80 | $4.82 | $4.82 | 1,666 |
| 2023-11-03 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2023-11-02 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 2,006 |
| 2023-11-01 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 43 |
| 2023-10-31 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 20 |
| 2023-10-30 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 131 |
| 2023-10-27 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 19 |
| 2023-10-26 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 10 |
| 2023-10-25 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 16 |
| 2023-10-24 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 115 |
| 2023-10-23 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 37 |
| 2023-10-20 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 10 |
| 2023-10-19 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 6 |
| 2023-10-18 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 45 |
| 2023-10-17 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 123 |
| 2023-10-16 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 5 |
| 2023-10-13 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 13 |
| 2023-10-12 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 12 |
| 2023-10-11 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 46 |
| 2023-10-10 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 125 |
| 2023-10-09 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 42 |
| 2023-10-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 20 |
| 2023-10-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 38 |
| 2023-10-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 26 |
| 2023-10-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 75 |
| 2023-10-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 76 |
| 2023-09-29 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 3 |
| 2023-09-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 43 |
| 2023-09-27 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 79 |
| 2023-09-26 | $4.60 | $4.70 | $4.60 | $4.70 | $4.70 | 484 |
| 2023-09-25 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 167 |
| 2023-09-22 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 20 |
| 2023-09-21 | $5.19 | $5.39 | $4.77 | $4.77 | $4.77 | 1,787 |
| 2023-09-20 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 46 |
| 2023-09-19 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 184 |
| 2023-09-18 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 123 |
| 2023-09-15 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2023-09-14 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 44 |
| 2023-09-13 | $6.50 | $7.11 | $6.50 | $7.11 | $7.11 | 684 |
| 2023-09-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 131 |
| 2023-09-11 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 49 |
| 2023-09-08 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 100 |
| 2023-09-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 50 |
| 2023-09-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 134 |
| 2023-09-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 6,285 |
| 2023-09-01 | $8.31 | $8.31 | $8.21 | $8.21 | $8.21 | 1,081 |
| 2023-08-31 | $8.65 | $8.71 | $8.30 | $8.63 | $8.63 | 2,164 |
| 2023-08-30 | $7.40 | $8.31 | $7.22 | $7.22 | $7.22 | 1,604 |
| 2023-08-29 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 38 |
| 2023-08-28 | $7.56 | $7.86 | $7.40 | $7.41 | $7.41 | 5,768 |
| 2023-08-25 | $7.59 | $7.59 | $6.95 | $7.59 | $7.59 | 8,720 |
| 2023-08-24 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 519 |
| 2023-08-23 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 19 |
| 2023-08-22 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 49 |
| 2023-08-21 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 1,275 |
| 2023-08-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 8 |
| 2023-08-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 259 |
| 2023-08-16 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,092 |
| 2023-08-15 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 2 |
| 2023-08-14 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 28 |
| 2023-08-11 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 8 |
| 2023-08-10 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 113 |
| 2023-08-09 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 29 |
| 2023-08-08 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 30 |
| 2023-08-07 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 27 |
| 2023-08-04 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 32 |
| 2023-08-03 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 10 |
| 2023-08-02 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 99 |
| 2023-08-01 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 11 |
| 2023-07-31 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 46 |
| 2023-07-28 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 205 |
| 2023-07-27 | $10.70 | $10.70 | $9.48 | $9.48 | $9.48 | 406 |
| 2023-07-26 | $9.15 | $9.88 | $9.15 | $9.88 | $9.88 | 469 |
| 2023-07-25 | $10.21 | $10.21 | $9.75 | $10.21 | $10.21 | 717 |
| 2023-07-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 362 |
| 2023-07-21 | $9.57 | $10.90 | $9.57 | $10.90 | $10.90 | 1,339 |
| 2023-07-20 | $11.01 | $12.84 | $10.10 | $10.10 | $10.10 | 8,186 |
| 2023-07-19 | $10.19 | $12.05 | $10.19 | $12.05 | $12.05 | 673 |
| 2023-07-18 | $10.52 | $10.68 | $10.35 | $10.35 | $10.35 | 646 |
| 2023-07-17 | $10.06 | $10.69 | $9.72 | $10.02 | $10.02 | 1,758 |
| 2023-07-14 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 26 |
| 2023-07-13 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 29 |
| 2023-07-12 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 11 |
| 2023-07-11 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 58 |
| 2023-07-10 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 44 |
| 2023-07-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 176 |
| 2023-07-06 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 74 |
| 2023-07-05 | $9.91 | $9.91 | $9.53 | $9.53 | $9.53 | 323 |
| 2023-07-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 37 |
| 2023-06-30 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 296 |
| 2023-06-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 402 |
| 2023-06-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 592 |
| 2023-06-27 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 89 |
| 2023-06-26 | $9.39 | $9.53 | $9.39 | $9.53 | $9.53 | 1,433 |
| 2023-06-23 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 16 |
| 2023-06-22 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 4 |
| 2023-06-21 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 28 |
| 2023-06-20 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 820 |
| 2023-06-16 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1 |
| 2023-06-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 29 |
| 2023-06-14 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 35 |
| 2023-06-13 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 2,024 |
| 2023-06-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 33 |
| 2023-06-09 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 56 |
| 2023-06-08 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 114 |
| 2023-06-07 | $11.12 | $11.48 | $11.04 | $11.04 | $11.04 | 7,795 |
| 2023-06-06 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 106 |
| 2023-06-05 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 106 |
| 2023-06-02 | $11.57 | $12.28 | $11.41 | $11.41 | $11.41 | 8,265 |
| 2023-06-01 | $11.51 | $11.94 | $11.51 | $11.51 | $11.51 | 3,218 |
| 2023-05-31 | $12.34 | $12.34 | $11.49 | $11.49 | $11.49 | 1,531 |
| 2023-05-30 | $11.64 | $12.14 | $11.64 | $12.14 | $12.14 | 728 |
| 2023-05-26 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 5 |
| 2023-05-25 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 23 |
| 2023-05-24 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-05-23 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 2 |
| 2023-05-22 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 3 |
| 2023-05-19 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-05-18 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-05-17 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 21 |
| 2023-05-16 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 3 |
| 2023-05-15 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-05-12 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 37 |
| 2023-05-11 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 11 |
| 2023-05-10 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 3 |
| 2023-05-09 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 2 |
| 2023-05-08 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-05-05 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 3 |
| 2023-05-04 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 281 |
| 2023-05-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1 |
| 2023-05-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 39 |
| 2023-05-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1 |
| 2023-04-28 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 113 |
| 2023-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 15 |
| 2023-04-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 293 |
| 2023-04-25 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 13 |
| 2023-04-24 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 30 |
| 2023-04-21 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 3 |
| 2023-04-20 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 2 |
| 2023-04-19 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 19 |
| 2023-04-18 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 2 |
| 2023-04-17 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 2 |
| 2023-04-14 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 103 |
| 2023-04-13 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 1 |
| 2023-04-12 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 123 |
| 2023-04-11 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 30 |
| 2023-04-10 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 121 |
| 2023-04-06 | $12.57 | $12.66 | $12.57 | $12.57 | $12.57 | 987 |
| 2023-04-05 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 37 |
| 2023-04-04 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 292 |
| 2023-04-03 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 181 |
| 2023-03-31 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 211 |
| 2023-03-30 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 330 |
| 2023-03-29 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 1,162 |
| 2023-03-28 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 139 |
| 2023-03-27 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 231 |
| 2023-03-24 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 102 |
| 2023-03-23 | $11.29 | $11.29 | $11.20 | $11.20 | $11.20 | 1,338 |
| 2023-03-22 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 245 |
| 2023-03-21 | $12.00 | $12.23 | $12.00 | $12.23 | $12.23 | 1,401 |
| 2023-03-20 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 1 |
| 2023-03-17 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 18 |
| 2023-03-16 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 158 |
| 2023-03-15 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 53 |
| 2023-03-14 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 107 |
| 2023-03-13 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 57 |
| 2023-03-10 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 56 |
| 2023-03-09 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 131 |
| 2023-03-08 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 2 |
| 2023-03-07 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 35 |
| 2023-03-06 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 78 |
| 2023-03-03 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 53 |
| 2023-03-02 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 10 |
| 2023-03-01 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 139 |
| 2023-02-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 492 |
| 2023-02-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 52 |
| 2023-02-24 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 20 |
| 2023-02-23 | $14.92 | $14.92 | $14.70 | $14.70 | $14.70 | 424 |
| 2023-02-22 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 619 |
| 2023-02-21 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 174 |
| 2023-02-17 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 3 |
| 2023-02-16 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 2 |
| 2023-02-15 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 53 |
| 2023-02-14 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 16 |
| 2023-02-13 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 76 |
| 2023-02-10 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 24 |
| 2023-02-09 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 19 |
| 2023-02-08 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 6 |
| 2023-02-07 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 20 |
| 2023-02-06 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 45 |
| 2023-02-03 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 20 |
| 2023-02-02 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 144 |
| 2023-02-01 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 12 |
| 2023-01-31 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 5 |
| 2023-01-30 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 54 |
| 2023-01-27 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 40 |
| 2023-01-26 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 5 |
| 2023-01-25 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 2 |
| 2023-01-24 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 104 |
| 2023-01-23 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 2 |
| 2023-01-20 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 5 |
| 2023-01-19 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 3 |
| 2023-01-18 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 1 |
| 2023-01-17 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2023-01-13 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 13 |
| 2023-01-12 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 7 |
| 2023-01-11 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 11 |
| 2023-01-10 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 31 |
| 2023-01-09 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 2 |
| 2023-01-06 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2023-01-05 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 2 |
| 2023-01-04 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 1 |
| 2023-01-03 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 1 |
| 2022-12-30 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 358 |
| 2022-12-29 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2022-12-28 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 37 |
| 2022-12-27 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 40 |
| 2022-12-23 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 12 |
| 2022-12-22 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 157 |
| 2022-12-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5 |
| 2022-12-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 4 |
| 2022-12-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 22 |
| 2022-12-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5 |
| 2022-12-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 6 |
| 2022-12-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5 |
| 2022-12-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 47 |
| 2022-12-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 206 |
| 2022-12-09 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 11 |
| 2022-12-08 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 21 |
| 2022-12-07 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 11 |
| 2022-12-06 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 89 |
| 2022-12-05 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 24 |
| 2022-12-02 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 97 |
| 2022-12-01 | $17.38 | $19.11 | $17.38 | $19.11 | $19.11 | 612 |
| 2022-11-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 330 |
| 2022-11-29 | $20.26 | $20.65 | $18.90 | $18.90 | $18.90 | 1,514 |
| 2022-11-28 | $18.39 | $19.30 | $18.39 | $19.30 | $19.30 | 1,714 |
| 2022-11-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2 |
| 2022-11-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 51 |
| 2022-11-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 10 |
| 2022-11-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 8 |
| 2022-11-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 4 |
| 2022-11-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2 |
| 2022-11-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2022-11-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 77 |
| 2022-11-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 5 |
| 2022-11-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 4 |
| 2022-11-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 66 |
| 2022-11-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 327 |
| 2022-11-03 | $16.29 | $16.29 | $15.65 | $15.65 | $15.65 | 369 |
| 2022-11-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 729 |
| 2022-11-01 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 14 |
| 2022-10-31 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 102 |
| 2022-10-28 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 8 |
| 2022-10-27 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 6 |
| 2022-10-26 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 63 |
| 2022-10-25 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 131 |
| 2022-10-24 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 6 |
| 2022-10-21 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 25 |
| 2022-10-20 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 8 |
| 2022-10-19 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 239 |
| 2022-10-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 3 |
| 2022-10-17 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 6 |
| 2022-10-14 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 20 |
| 2022-10-13 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 38 |
| 2022-10-12 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 203 |
| 2022-10-11 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 40 |
| 2022-10-10 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 56 |
| 2022-10-07 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 18 |
| 2022-10-06 | $23.10 | $23.35 | $23.10 | $23.35 | $23.35 | 579 |
| 2022-10-05 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 49 |
| 2022-10-04 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 166 |
| 2022-10-03 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 2 |
| 2022-09-30 | $20.94 | $20.99 | $20.94 | $20.99 | $20.99 | 442 |
| 2022-09-29 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2022-09-28 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 13 |
| 2022-09-27 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 10 |
| 2022-09-26 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 3 |
| 2022-09-23 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 127 |
| 2022-09-22 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 367 |
| 2022-09-21 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2022-09-20 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 367 |
| 2022-09-19 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 14 |
| 2022-09-16 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 13 |
| 2022-09-15 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 31 |
| 2022-09-14 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 14 |
| 2022-09-13 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 14 |
| 2022-09-12 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 10 |
| 2022-09-09 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 108 |
| 2022-09-08 | $25.56 | $25.56 | $25.22 | $25.22 | $25.22 | 578 |
| 2022-09-07 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 17 |
| 2022-09-06 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 55 |
| 2022-09-02 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 5 |
| 2022-09-01 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 23 |
| 2022-08-31 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 1 |
| 2022-08-30 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 3 |
| 2022-08-29 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 73 |
| 2022-08-26 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 5 |
| 2022-08-25 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 8 |
| 2022-08-24 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 148 |
| 2022-08-23 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 113 |
| 2022-08-22 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 36 |
| 2022-08-19 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 2 |
| 2022-08-18 | $30.25 | $30.25 | $29.75 | $29.75 | $29.75 | 405 |
| 2022-08-17 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 109 |
| 2022-08-16 | $30.36 | $30.51 | $30.36 | $30.51 | $30.51 | 527 |
| 2022-08-15 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 102 |
| 2022-08-12 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 15 |
| 2022-08-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 116 |
| 2022-08-10 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 75 |
| 2022-08-09 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 1 |
| 2022-08-08 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 41 |
| 2022-08-05 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 86 |
| 2022-08-04 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 42 |
| 2022-08-03 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 77 |
| 2022-08-02 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 187 |
| 2022-08-01 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 475 |
| 2022-07-29 | $33.06 | $33.06 | $29.86 | $29.86 | $29.86 | 1,658 |
| 2022-07-28 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 4 |
| 2022-07-27 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-07-26 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-07-25 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-07-22 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-07-21 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-07-20 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1 |
| 2022-07-19 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 4 |
| 2022-07-18 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 47 |
| 2022-07-15 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-07-14 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-07-13 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-07-12 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-07-11 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-07-08 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-07-07 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-07-06 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 50 |
| 2022-07-05 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-07-01 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-06-30 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-06-29 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-06-28 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-06-27 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 12 |
| 2022-06-24 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-06-23 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-06-22 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-06-21 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 35 |
| 2022-06-17 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 35 |
| 2022-06-16 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-06-15 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 10 |
| 2022-06-14 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 75 |
| 2022-06-13 | $24.75 | $24.75 | $22.13 | $22.13 | $22.13 | 300 |
| 2022-06-10 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 2 |
| 2022-06-09 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 12 |
| 2022-06-08 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2022-06-07 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 200 |
| 2022-06-06 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2022-06-03 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2022-06-02 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 50 |
| 2022-06-01 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 6 |
| 2022-05-31 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2022-05-27 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 17 |
| 2022-05-26 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2022-05-25 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 552 |
| 2022-05-24 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 270 |
| 2022-05-23 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 0 |
| 2022-05-20 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 10 |
| 2022-05-19 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 0 |
| 2022-05-18 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 0 |
| 2022-05-17 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 406 |
| 2022-05-16 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 5 |
| 2022-05-13 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 0 |
| 2022-05-12 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 1,000 |
| 2022-05-11 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 5 |
| 2022-05-10 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 3 |
| 2022-05-09 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 142 |
| 2022-05-06 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 10 |
| 2022-05-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 20 |
| 2022-05-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 300 |
| 2022-05-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-05-02 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-04-29 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 300 |
| 2022-04-28 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-04-27 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-04-26 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 200 |
| 2022-04-25 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 200 |
| 2022-04-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 195 |
| 2022-04-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-04-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 15 |
| 2022-04-19 | $27.25 | $28.00 | $27.25 | $28.00 | $28.00 | 785 |
| 2022-04-18 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 30 |
| 2022-04-14 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2022-04-13 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 50 |
| 2022-04-12 | $26.41 | $26.41 | $25.59 | $25.59 | $25.59 | 239 |
| 2022-04-11 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 77 |
| 2022-04-08 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2022-04-07 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 22 |
| 2022-04-06 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 331 |
| 2022-04-05 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2022-04-04 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 20 |
| 2022-04-01 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 13 |
| 2022-03-31 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 407 |
| 2022-03-30 | $28.12 | $29.98 | $28.12 | $29.98 | $29.98 | 872 |
| 2022-03-29 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 604 |
| 2022-03-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 200 |
| 2022-03-25 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 350 |
| 2022-03-24 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-03-23 | $32.14 | $35.00 | $32.14 | $35.00 | $35.00 | 350 |
| 2022-03-22 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 1,171 |
| 2022-03-21 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 425 |
| 2022-03-18 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 425 |
| 2022-03-17 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 8 |
| 2022-03-16 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 510 |
| 2022-03-15 | $28.00 | $28.60 | $27.96 | $27.96 | $27.96 | 1,100 |
| 2022-03-14 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 50 |
| 2022-03-11 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 1 |
| 2022-03-10 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 3 |
| 2022-03-09 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 3 |
| 2022-03-08 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2022-03-07 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 18 |
| 2022-03-04 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 100 |
| 2022-03-03 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 152 |
| 2022-03-02 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 379 |
| 2022-03-01 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 10 |
| 2022-02-28 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 109 |
| 2022-02-25 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 30 |
| 2022-02-24 | $34.11 | $34.63 | $34.11 | $34.63 | $34.63 | 900 |
| 2022-02-23 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 35 |
| 2022-02-22 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 461 |
| 2022-02-18 | $39.15 | $40.85 | $39.15 | $40.85 | $40.85 | 210 |
| 2022-02-17 | $41.79 | $41.79 | $41.50 | $41.50 | $41.50 | 528 |
| 2022-02-16 | $42.77 | $42.77 | $42.77 | $42.77 | $42.77 | 619 |
| 2022-02-15 | $41.85 | $42.50 | $41.85 | $42.50 | $42.50 | 1,841 |
| 2022-02-14 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | 136 |
| 2022-02-11 | $45.78 | $47.46 | $45.78 | $47.46 | $47.46 | 2,757 |
| 2022-02-10 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 30 |
| 2022-02-09 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 1,923 |
| 2022-02-08 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 1,700 |
| 2022-02-07 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 0 |
| 2022-02-04 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 610 |
| 2022-02-03 | $45.70 | $46.49 | $45.70 | $46.49 | $46.49 | 7,867 |
| 2022-02-02 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 6 |
| 2022-02-01 | $49.48 | $49.60 | $49.48 | $49.60 | $49.60 | 543 |
| 2022-01-31 | $41.90 | $42.18 | $41.70 | $42.18 | $42.18 | 1,657 |
| 2022-01-28 | $39.57 | $39.87 | $39.37 | $39.87 | $39.87 | 2,097 |
| 2022-01-27 | $41.16 | $41.20 | $40.70 | $41.20 | $41.20 | 1,149 |
| 2022-01-26 | $43.62 | $43.62 | $42.50 | $43.00 | $43.00 | 1,304 |
| 2022-01-25 | $39.58 | $39.77 | $39.58 | $39.77 | $39.77 | 1,592 |
| 2022-01-24 | $43.50 | $43.50 | $42.62 | $42.62 | $42.62 | 1,007 |
| 2022-01-21 | $47.50 | $47.50 | $45.19 | $45.19 | $45.19 | 5,191 |
| 2022-01-20 | $58.71 | $58.71 | $55.21 | $55.21 | $55.21 | 4,645 |
| 2022-01-19 | $62.50 | $71.16 | $62.50 | $71.16 | $71.16 | 380 |
| 2022-01-18 | $55.00 | $55.00 | $54.50 | $55.00 | $55.00 | 1,438 |
| 2022-01-14 | $44.76 | $44.76 | $43.25 | $44.46 | $44.46 | 2,023 |
| 2022-01-13 | $46.00 | $46.68 | $46.00 | $46.63 | $46.63 | 2,339 |
| 2022-01-12 | $34.96 | $35.20 | $34.82 | $35.02 | $35.02 | 1,533 |
| 2022-01-11 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 922 |
| 2022-01-10 | $30.33 | $31.14 | $29.78 | $31.14 | $31.14 | 682 |
| 2022-01-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 110 |
| 2022-01-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 30 |
| 2022-01-05 | $28.10 | $28.50 | $28.00 | $28.50 | $28.50 | 1,146 |
| 2022-01-04 | $23.60 | $26.17 | $23.60 | $26.17 | $26.17 | 625 |
| 2022-01-03 | $20.38 | $20.95 | $20.38 | $20.95 | $20.95 | 334 |
| 2021-12-31 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2021-12-30 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 200 |
| 2021-12-29 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 19 |
| 2021-12-28 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 200 |
| 2021-12-27 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 1,416 |
| 2021-12-23 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 15 |
| 2021-12-22 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 361 |
| 2021-12-21 | $19.37 | $19.37 | $19.17 | $19.37 | $19.37 | 1,871 |
| 2021-12-20 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 680 |
| 2021-12-17 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 280 |
| 2021-12-16 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2021-12-15 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 550 |
| 2021-12-14 | $20.30 | $20.30 | $20.18 | $20.19 | $20.19 | 801 |
| 2021-12-13 | $20.79 | $20.91 | $20.79 | $20.91 | $20.91 | 800 |
| 2021-12-10 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 100 |
| 2021-12-09 | $19.52 | $19.57 | $19.33 | $19.46 | $19.46 | 685 |
| 2021-12-08 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 117 |
| 2021-12-07 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 581 |
| 2021-12-06 | $17.64 | $17.84 | $16.75 | $17.84 | $17.84 | 2,506 |
| 2021-12-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 10 |
| 2021-12-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
| 2021-12-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 162 |
| 2021-11-30 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 1,118 |
| 2021-11-29 | $18.12 | $18.41 | $18.12 | $18.41 | $18.41 | 2,392 |
| 2021-11-26 | $18.16 | $18.16 | $18.00 | $18.13 | $18.13 | 954 |
| 2021-11-24 | $18.73 | $23.23 | $18.73 | $18.73 | $18.73 | 1,309 |
| 2021-11-23 | $18.73 | $18.73 | $18.07 | $18.73 | $18.73 | 1,032 |
| 2021-11-22 | $18.71 | $18.91 | $18.61 | $18.91 | $18.91 | 2,746 |
| 2021-11-19 | $15.77 | $16.02 | $15.77 | $16.02 | $16.02 | 1,311 |
| 2021-11-18 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 395 |
| 2021-11-17 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 539 |
| 2021-11-16 | $16.01 | $16.01 | $16.00 | $16.00 | $16.00 | 4,639 |
| 2021-11-15 | $16.72 | $17.34 | $16.52 | $16.84 | $16.84 | 3,954 |
| 2021-11-12 | $17.86 | $18.12 | $17.86 | $17.95 | $17.95 | 4,748 |
| 2021-11-11 | $14.52 | $14.75 | $14.52 | $14.75 | $14.75 | 1,210 |
| 2021-11-10 | $14.97 | $14.97 | $14.25 | $14.97 | $14.97 | 3,305 |
| 2021-11-09 | $15.46 | $15.46 | $15.25 | $15.26 | $15.26 | 1,435 |
| 2021-11-08 | $13.79 | $14.12 | $13.79 | $14.12 | $14.12 | 1,619 |
| 2021-11-05 | $14.09 | $14.73 | $14.00 | $14.18 | $14.18 | 1,067 |
| 2021-11-04 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 1,819 |
Brainchip Holdings Ltd (BCHPY) News Headlines
Recent Brainchip Holdings Ltd (BCHPY) News
Similar Companies to Brainchip Holdings Ltd (BCHPY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |