HeartBeam Inc (BEAT) Exchange: NASDAQ
Data as of May 2, 2025
$1.99 ($0.07) 3.65%
HeartBeam Inc - Daily Information
Click for more stock information on HeartBeam Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.03 |
| Previous Close | $1.99 |
| High | $2.19 |
| Low | $1.94 |
| Adjusted Open | $2.03 |
| Previous Adjusted Close | $1.99 |
| Adjusted High | $2.19 |
| Adjusted Low | $1.94 |
About HeartBeam Inc (BEAT)
HeartBeam Inc (BEAT) is a rapidly growing consumer product company that has been delivering innovative and unique products and services to their customers since its inception in 2005. The company's core products include consumer electronics, personal audio devices and accessories, and home comfort items, focusing on consumer convenience and comfort. HeartBeam Inc has pioneered consumer technology innovations that define, drive, and shape consumer experiences all around the world. In the decade since its founding, HeartBeam has successfully created a global presence, with presence in over 1100 stores and 4 different countries. Their international presence has allowed them to increase their base of loyal customers and gain vast market share. Moreover, the company continues to invest resources towards the research and development of their products, in order to pursue the newest technological advancements that can help make their products more attractive and efficient. With an expanding product portfolio and a rapidly growing team of 166 employees, HeartBeam Inc is an exciting company for consumers, investors, and technology enthusiasts alike. It is a safe bet that HeartBeam Inc will continue to expand their reach in the consumer electronic products market, providing customers with unique, innovative and high-quality products for years to come.
Invest in HeartBeam Inc (BEAT)
Historical Stock Data for HeartBeam Inc (BEAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $2.03 | $2.19 | $1.94 | $1.99 | $1.99 | 135,068 |
| 2025-04-24 | $1.62 | $1.95 | $1.61 | $1.92 | $1.92 | 128,734 |
| 2025-04-23 | $1.57 | $1.60 | $1.56 | $1.59 | $1.59 | 20,409 |
| 2025-04-22 | $1.52 | $1.64 | $1.51 | $1.55 | $1.55 | 14,307 |
| 2025-04-21 | $1.56 | $1.64 | $1.50 | $1.52 | $1.52 | 47,191 |
| 2025-04-17 | $1.67 | $1.71 | $1.57 | $1.62 | $1.62 | 50,491 |
| 2025-04-16 | $1.62 | $1.70 | $1.60 | $1.66 | $1.66 | 63,350 |
| 2025-04-15 | $1.67 | $1.74 | $1.63 | $1.65 | $1.65 | 35,424 |
| 2025-04-14 | $1.68 | $1.68 | $1.65 | $1.66 | $1.66 | 26,962 |
| 2025-04-11 | $1.65 | $1.68 | $1.57 | $1.68 | $1.68 | 41,198 |
| 2025-04-10 | $1.64 | $1.73 | $1.60 | $1.63 | $1.63 | 57,063 |
| 2025-04-09 | $1.70 | $1.71 | $1.55 | $1.68 | $1.68 | 36,907 |
| 2025-04-08 | $1.78 | $1.83 | $1.62 | $1.64 | $1.64 | 53,293 |
| 2025-04-07 | $1.54 | $1.73 | $1.45 | $1.65 | $1.65 | 98,196 |
| 2025-04-04 | $1.78 | $1.78 | $1.63 | $1.69 | $1.69 | 249,854 |
| 2025-04-03 | $1.98 | $1.98 | $1.80 | $1.83 | $1.83 | 94,617 |
| 2025-04-02 | $1.96 | $2.05 | $1.94 | $1.96 | $1.96 | 49,825 |
| 2025-04-01 | $2.03 | $2.04 | $1.95 | $2.00 | $2.00 | 60,953 |
| 2025-03-31 | $1.95 | $2.02 | $1.85 | $2.01 | $2.01 | 42,531 |
| 2025-03-28 | $1.99 | $1.99 | $1.95 | $1.95 | $1.95 | 30,600 |
| 2025-03-27 | $1.99 | $2.03 | $1.91 | $2.01 | $2.01 | 49,251 |
| 2025-03-26 | $1.94 | $2.03 | $1.91 | $1.94 | $1.94 | 37,741 |
| 2025-03-25 | $1.91 | $2.06 | $1.91 | $1.92 | $1.92 | 56,986 |
| 2025-03-24 | $1.98 | $2.02 | $1.97 | $1.98 | $1.98 | 43,807 |
| 2025-03-21 | $1.96 | $1.99 | $1.81 | $1.98 | $1.98 | 82,403 |
| 2025-03-20 | $2.00 | $2.05 | $1.94 | $1.96 | $1.96 | 75,549 |
| 2025-03-19 | $2.04 | $2.06 | $2.00 | $2.01 | $2.01 | 59,968 |
| 2025-03-18 | $2.08 | $2.14 | $2.03 | $2.08 | $2.08 | 30,365 |
| 2025-03-17 | $2.02 | $2.18 | $2.01 | $2.11 | $2.11 | 59,621 |
| 2025-03-14 | $2.08 | $2.08 | $2.00 | $2.05 | $2.05 | 84,170 |
| 2025-03-13 | $2.03 | $2.09 | $2.01 | $2.02 | $2.02 | 27,072 |
| 2025-03-12 | $2.06 | $2.13 | $2.04 | $2.08 | $2.08 | 61,411 |
| 2025-03-11 | $2.04 | $2.15 | $2.04 | $2.09 | $2.09 | 55,084 |
| 2025-03-10 | $2.15 | $2.24 | $2.01 | $2.03 | $2.03 | 136,033 |
| 2025-03-07 | $2.11 | $2.25 | $2.08 | $2.19 | $2.19 | 48,102 |
| 2025-03-06 | $2.17 | $2.18 | $2.05 | $2.12 | $2.12 | 74,774 |
| 2025-03-05 | $2.04 | $2.13 | $2.03 | $2.11 | $2.11 | 34,425 |
| 2025-03-04 | $2.00 | $2.08 | $1.93 | $2.03 | $2.03 | 78,941 |
| 2025-03-03 | $2.04 | $2.08 | $1.95 | $1.99 | $1.99 | 66,777 |
| 2025-02-28 | $1.96 | $2.04 | $1.96 | $2.02 | $2.02 | 37,958 |
| 2025-02-27 | $2.00 | $2.07 | $1.92 | $1.95 | $1.95 | 88,687 |
| 2025-02-26 | $2.00 | $2.05 | $1.99 | $1.99 | $1.99 | 74,120 |
| 2025-02-25 | $2.04 | $2.04 | $1.92 | $1.97 | $1.97 | 167,252 |
| 2025-02-24 | $2.13 | $2.17 | $2.03 | $2.04 | $2.04 | 108,682 |
| 2025-02-21 | $2.10 | $2.17 | $2.07 | $2.08 | $2.08 | 85,974 |
| 2025-02-20 | $2.18 | $2.22 | $2.05 | $2.11 | $2.11 | 109,834 |
| 2025-02-19 | $2.20 | $2.23 | $2.18 | $2.18 | $2.18 | 32,048 |
| 2025-02-18 | $2.36 | $2.37 | $2.15 | $2.18 | $2.18 | 143,178 |
| 2025-02-14 | $2.22 | $2.22 | $1.96 | $2.13 | $2.13 | 247,372 |
| 2025-02-13 | $2.14 | $2.27 | $2.04 | $2.18 | $2.18 | 312,259 |
| 2025-02-12 | $2.28 | $2.33 | $2.20 | $2.24 | $2.24 | 67,042 |
| 2025-02-11 | $2.33 | $2.47 | $2.26 | $2.29 | $2.29 | 41,221 |
| 2025-02-10 | $2.39 | $2.44 | $2.25 | $2.36 | $2.36 | 83,256 |
| 2025-02-07 | $2.40 | $2.53 | $2.33 | $2.38 | $2.38 | 54,113 |
| 2025-02-06 | $2.49 | $2.49 | $2.35 | $2.44 | $2.44 | 90,893 |
| 2025-02-05 | $2.32 | $2.48 | $2.27 | $2.48 | $2.48 | 114,277 |
| 2025-02-04 | $2.20 | $2.41 | $2.20 | $2.36 | $2.36 | 66,444 |
| 2025-02-03 | $2.32 | $2.35 | $2.19 | $2.23 | $2.23 | 59,738 |
| 2025-01-31 | $2.27 | $2.44 | $2.25 | $2.40 | $2.40 | 223,201 |
| 2025-01-30 | $2.20 | $2.30 | $2.13 | $2.25 | $2.25 | 123,045 |
| 2025-01-29 | $2.15 | $2.35 | $2.02 | $2.17 | $2.17 | 373,390 |
| 2025-01-28 | $2.13 | $2.19 | $2.05 | $2.12 | $2.12 | 228,379 |
| 2025-01-27 | $2.12 | $2.16 | $2.08 | $2.15 | $2.15 | 121,866 |
| 2025-01-24 | $2.15 | $2.18 | $2.06 | $2.12 | $2.12 | 72,051 |
| 2025-01-23 | $2.14 | $2.18 | $2.10 | $2.15 | $2.15 | 83,013 |
| 2025-01-22 | $2.14 | $2.23 | $2.13 | $2.14 | $2.14 | 51,407 |
| 2025-01-21 | $2.25 | $2.25 | $2.14 | $2.14 | $2.14 | 47,829 |
| 2025-01-17 | $2.14 | $2.19 | $2.08 | $2.14 | $2.14 | 71,974 |
| 2025-01-16 | $2.24 | $2.24 | $2.10 | $2.14 | $2.14 | 31,891 |
| 2025-01-15 | $2.14 | $2.30 | $2.10 | $2.23 | $2.23 | 118,715 |
| 2025-01-14 | $2.07 | $2.14 | $2.05 | $2.09 | $2.09 | 58,137 |
| 2025-01-13 | $2.05 | $2.09 | $2.00 | $2.05 | $2.05 | 103,395 |
| 2025-01-10 | $2.25 | $2.25 | $2.09 | $2.11 | $2.11 | 94,681 |
| 2025-01-08 | $2.19 | $2.26 | $2.13 | $2.13 | $2.13 | 27,550 |
| 2025-01-07 | $2.32 | $2.32 | $2.15 | $2.16 | $2.16 | 72,834 |
| 2025-01-06 | $2.25 | $2.32 | $2.02 | $2.27 | $2.27 | 229,252 |
| 2025-01-03 | $2.35 | $2.40 | $2.17 | $2.24 | $2.24 | 215,243 |
| 2025-01-02 | $2.34 | $2.39 | $2.30 | $2.35 | $2.35 | 23,145 |
| 2024-12-31 | $2.17 | $2.33 | $2.17 | $2.30 | $2.30 | 108,271 |
| 2024-12-30 | $2.21 | $2.29 | $2.16 | $2.16 | $2.16 | 146,044 |
| 2024-12-27 | $2.39 | $2.39 | $2.21 | $2.26 | $2.26 | 210,475 |
| 2024-12-26 | $2.36 | $2.44 | $2.28 | $2.35 | $2.35 | 171,769 |
| 2024-12-24 | $2.45 | $2.47 | $2.35 | $2.39 | $2.39 | 25,668 |
| 2024-12-23 | $2.47 | $2.54 | $2.34 | $2.42 | $2.42 | 87,220 |
| 2024-12-20 | $2.36 | $2.52 | $2.32 | $2.43 | $2.43 | 92,003 |
| 2024-12-19 | $2.65 | $2.65 | $2.34 | $2.38 | $2.38 | 195,937 |
| 2024-12-18 | $2.77 | $2.77 | $2.50 | $2.60 | $2.60 | 258,543 |
| 2024-12-17 | $2.71 | $2.82 | $2.63 | $2.78 | $2.78 | 187,236 |
| 2024-12-16 | $3.48 | $3.48 | $2.28 | $2.71 | $2.71 | 3,186,376 |
| 2024-12-13 | $3.05 | $3.16 | $3.00 | $3.12 | $3.12 | 101,653 |
| 2024-12-12 | $3.09 | $3.20 | $2.96 | $3.05 | $3.05 | 75,372 |
| 2024-12-11 | $2.97 | $3.20 | $2.90 | $3.02 | $3.02 | 86,083 |
| 2024-12-10 | $3.16 | $3.23 | $3.00 | $3.00 | $3.00 | 43,610 |
| 2024-12-09 | $3.30 | $3.35 | $3.14 | $3.14 | $3.14 | 64,720 |
| 2024-12-06 | $3.16 | $3.32 | $3.16 | $3.22 | $3.22 | 186,322 |
| 2024-12-05 | $3.20 | $3.21 | $3.00 | $3.14 | $3.14 | 84,901 |
| 2024-12-04 | $2.98 | $3.24 | $2.96 | $3.14 | $3.14 | 180,395 |
| 2024-12-03 | $2.98 | $3.03 | $2.82 | $2.95 | $2.95 | 105,410 |
| 2024-12-02 | $3.12 | $3.20 | $2.92 | $2.94 | $2.94 | 122,208 |
| 2024-11-29 | $2.95 | $3.24 | $2.86 | $3.06 | $3.06 | 198,799 |
| 2024-11-27 | $2.91 | $2.91 | $2.78 | $2.85 | $2.85 | 63,715 |
| 2024-11-26 | $2.82 | $3.00 | $2.74 | $2.80 | $2.80 | 74,764 |
| 2024-11-25 | $2.79 | $2.93 | $2.70 | $2.83 | $2.83 | 126,272 |
| 2024-11-22 | $2.85 | $2.85 | $2.79 | $2.79 | $2.79 | 177,806 |
| 2024-11-21 | $2.47 | $3.11 | $2.44 | $2.83 | $2.83 | 479,650 |
| 2024-11-20 | $2.52 | $2.60 | $2.40 | $2.48 | $2.48 | 59,263 |
| 2024-11-19 | $2.57 | $2.70 | $2.40 | $2.50 | $2.50 | 125,883 |
| 2024-11-18 | $2.29 | $2.51 | $2.29 | $2.39 | $2.39 | 46,359 |
| 2024-11-15 | $2.23 | $2.39 | $2.22 | $2.29 | $2.29 | 64,871 |
| 2024-11-14 | $2.33 | $2.36 | $2.22 | $2.27 | $2.27 | 54,901 |
| 2024-11-13 | $2.36 | $2.37 | $2.23 | $2.30 | $2.30 | 79,157 |
| 2024-11-12 | $2.41 | $2.54 | $2.30 | $2.36 | $2.36 | 129,698 |
| 2024-11-11 | $2.61 | $2.61 | $2.39 | $2.41 | $2.41 | 124,027 |
| 2024-11-08 | $2.35 | $2.59 | $2.35 | $2.57 | $2.57 | 202,979 |
| 2024-11-07 | $2.53 | $2.60 | $2.33 | $2.33 | $2.33 | 96,116 |
| 2024-11-06 | $2.56 | $2.61 | $2.47 | $2.51 | $2.51 | 54,221 |
| 2024-11-05 | $2.47 | $2.49 | $2.43 | $2.44 | $2.44 | 40,846 |
| 2024-11-04 | $2.47 | $2.65 | $2.41 | $2.43 | $2.43 | 44,820 |
| 2024-11-01 | $2.46 | $2.55 | $2.45 | $2.49 | $2.49 | 48,242 |
| 2024-10-31 | $2.69 | $2.69 | $2.38 | $2.42 | $2.42 | 72,890 |
| 2024-10-30 | $2.38 | $2.73 | $2.38 | $2.70 | $2.70 | 173,024 |
| 2024-10-29 | $2.42 | $2.48 | $2.40 | $2.41 | $2.41 | 23,774 |
| 2024-10-28 | $2.48 | $2.48 | $2.36 | $2.44 | $2.44 | 44,435 |
| 2024-10-25 | $2.32 | $2.50 | $2.25 | $2.43 | $2.43 | 151,645 |
| 2024-10-24 | $2.15 | $2.32 | $2.15 | $2.30 | $2.30 | 108,470 |
| 2024-10-23 | $2.16 | $2.24 | $2.06 | $2.16 | $2.16 | 195,701 |
| 2024-10-22 | $2.30 | $2.30 | $2.10 | $2.18 | $2.18 | 115,613 |
| 2024-10-21 | $2.29 | $2.31 | $2.19 | $2.30 | $2.30 | 107,717 |
| 2024-10-18 | $2.21 | $2.28 | $2.18 | $2.27 | $2.27 | 126,320 |
| 2024-10-17 | $2.33 | $2.39 | $2.18 | $2.22 | $2.22 | 97,445 |
| 2024-10-16 | $2.28 | $2.32 | $2.22 | $2.28 | $2.28 | 74,900 |
| 2024-10-15 | $2.25 | $2.30 | $2.23 | $2.27 | $2.27 | 73,210 |
| 2024-10-14 | $2.06 | $2.30 | $2.06 | $2.26 | $2.26 | 82,274 |
| 2024-10-11 | $2.25 | $2.25 | $2.13 | $2.16 | $2.16 | 28,812 |
| 2024-10-10 | $2.16 | $2.19 | $2.11 | $2.17 | $2.17 | 8,145 |
| 2024-10-09 | $2.11 | $2.33 | $2.10 | $2.16 | $2.16 | 81,852 |
| 2024-10-08 | $2.14 | $2.18 | $2.10 | $2.12 | $2.12 | 48,431 |
| 2024-10-07 | $2.17 | $2.28 | $2.08 | $2.14 | $2.14 | 130,188 |
| 2024-10-04 | $2.25 | $2.25 | $2.19 | $2.19 | $2.19 | 23,430 |
| 2024-10-03 | $2.39 | $2.39 | $2.25 | $2.25 | $2.25 | 87,951 |
| 2024-10-02 | $2.32 | $2.37 | $2.27 | $2.37 | $2.37 | 42,770 |
| 2024-10-01 | $2.34 | $2.34 | $2.27 | $2.32 | $2.32 | 25,180 |
| 2024-09-30 | $2.33 | $2.34 | $2.25 | $2.32 | $2.32 | 28,063 |
| 2024-09-27 | $2.29 | $2.34 | $2.24 | $2.31 | $2.31 | 38,356 |
| 2024-09-26 | $2.27 | $2.29 | $2.17 | $2.26 | $2.26 | 46,780 |
| 2024-09-25 | $2.04 | $2.45 | $2.04 | $2.28 | $2.28 | 398,870 |
| 2024-09-24 | $2.07 | $2.12 | $2.00 | $2.03 | $2.03 | 106,902 |
| 2024-09-23 | $2.06 | $2.13 | $2.00 | $2.04 | $2.04 | 68,068 |
| 2024-09-20 | $2.14 | $2.14 | $2.01 | $2.03 | $2.03 | 85,988 |
| 2024-09-19 | $2.05 | $2.18 | $2.00 | $2.12 | $2.12 | 50,962 |
| 2024-09-18 | $2.09 | $2.14 | $2.00 | $2.00 | $2.00 | 98,754 |
| 2024-09-17 | $2.19 | $2.19 | $2.06 | $2.11 | $2.11 | 83,880 |
| 2024-09-16 | $2.25 | $2.27 | $2.17 | $2.19 | $2.19 | 38,085 |
| 2024-09-13 | $2.17 | $2.27 | $2.17 | $2.21 | $2.21 | 26,305 |
| 2024-09-12 | $2.27 | $2.31 | $2.16 | $2.24 | $2.24 | 47,300 |
| 2024-09-11 | $2.21 | $2.28 | $2.16 | $2.25 | $2.25 | 20,132 |
| 2024-09-10 | $2.35 | $2.35 | $2.12 | $2.27 | $2.27 | 62,091 |
| 2024-09-09 | $2.33 | $2.43 | $2.27 | $2.35 | $2.35 | 28,440 |
| 2024-09-06 | $2.48 | $2.48 | $2.26 | $2.31 | $2.31 | 64,765 |
| 2024-09-05 | $2.35 | $2.70 | $2.33 | $2.47 | $2.47 | 213,898 |
| 2024-09-04 | $2.26 | $2.34 | $2.22 | $2.25 | $2.25 | 30,158 |
| 2024-09-03 | $2.37 | $2.38 | $2.26 | $2.29 | $2.29 | 46,342 |
| 2024-08-30 | $2.25 | $2.35 | $2.24 | $2.35 | $2.35 | 39,991 |
| 2024-08-29 | $2.21 | $2.26 | $2.18 | $2.21 | $2.21 | 20,249 |
| 2024-08-28 | $2.17 | $2.23 | $2.12 | $2.21 | $2.21 | 54,438 |
| 2024-08-27 | $2.26 | $2.30 | $2.22 | $2.25 | $2.25 | 21,854 |
| 2024-08-26 | $2.35 | $2.40 | $2.26 | $2.27 | $2.27 | 67,326 |
| 2024-08-23 | $2.31 | $2.35 | $2.24 | $2.35 | $2.35 | 63,188 |
| 2024-08-22 | $2.23 | $2.27 | $2.21 | $2.26 | $2.26 | 11,632 |
| 2024-08-21 | $2.12 | $2.30 | $2.12 | $2.25 | $2.25 | 51,946 |
| 2024-08-20 | $2.23 | $2.23 | $2.10 | $2.14 | $2.14 | 49,229 |
| 2024-08-19 | $2.26 | $2.31 | $2.16 | $2.20 | $2.20 | 36,022 |
| 2024-08-16 | $2.32 | $2.32 | $2.22 | $2.29 | $2.29 | 33,191 |
| 2024-08-15 | $2.23 | $2.35 | $2.23 | $2.31 | $2.31 | 28,920 |
| 2024-08-14 | $2.24 | $2.30 | $2.12 | $2.27 | $2.27 | 37,890 |
| 2024-08-13 | $2.34 | $2.40 | $2.20 | $2.25 | $2.25 | 42,590 |
| 2024-08-12 | $2.18 | $2.34 | $2.18 | $2.23 | $2.23 | 18,038 |
| 2024-08-09 | $2.30 | $2.35 | $2.20 | $2.20 | $2.20 | 22,933 |
| 2024-08-08 | $2.30 | $2.34 | $2.23 | $2.26 | $2.26 | 28,343 |
| 2024-08-07 | $2.39 | $2.49 | $2.26 | $2.26 | $2.26 | 34,499 |
| 2024-08-06 | $2.20 | $2.41 | $2.20 | $2.34 | $2.34 | 45,793 |
| 2024-08-05 | $2.20 | $2.37 | $2.08 | $2.17 | $2.17 | 134,394 |
| 2024-08-02 | $2.29 | $2.45 | $2.25 | $2.39 | $2.39 | 46,933 |
| 2024-08-01 | $2.57 | $2.64 | $2.35 | $2.42 | $2.42 | 83,028 |
| 2024-07-31 | $2.46 | $2.70 | $2.38 | $2.61 | $2.61 | 112,588 |
| 2024-07-30 | $2.57 | $2.59 | $2.35 | $2.37 | $2.37 | 80,968 |
| 2024-07-29 | $2.63 | $2.69 | $2.53 | $2.55 | $2.55 | 35,560 |
| 2024-07-26 | $2.72 | $2.78 | $2.58 | $2.65 | $2.65 | 65,476 |
| 2024-07-25 | $2.71 | $2.76 | $2.60 | $2.65 | $2.65 | 54,334 |
| 2024-07-24 | $2.84 | $2.92 | $2.67 | $2.67 | $2.67 | 61,318 |
| 2024-07-23 | $2.82 | $2.90 | $2.75 | $2.89 | $2.89 | 57,687 |
| 2024-07-22 | $2.90 | $2.90 | $2.71 | $2.82 | $2.82 | 45,224 |
| 2024-07-19 | $2.80 | $2.90 | $2.76 | $2.78 | $2.78 | 22,858 |
| 2024-07-18 | $2.81 | $2.89 | $2.69 | $2.74 | $2.74 | 62,500 |
| 2024-07-17 | $2.90 | $2.97 | $2.80 | $2.83 | $2.83 | 41,504 |
| 2024-07-16 | $2.91 | $2.93 | $2.80 | $2.91 | $2.91 | 46,265 |
| 2024-07-15 | $3.03 | $3.09 | $2.90 | $2.90 | $2.90 | 81,864 |
| 2024-07-12 | $2.80 | $3.10 | $2.74 | $3.10 | $3.10 | 108,506 |
| 2024-07-11 | $2.86 | $2.90 | $2.64 | $2.77 | $2.77 | 42,802 |
| 2024-07-10 | $3.00 | $3.04 | $2.80 | $2.92 | $2.92 | 120,116 |
| 2024-07-09 | $2.74 | $2.98 | $2.64 | $2.97 | $2.97 | 222,854 |
| 2024-07-08 | $2.68 | $2.72 | $2.60 | $2.64 | $2.64 | 61,952 |
| 2024-07-05 | $2.75 | $2.89 | $2.35 | $2.57 | $2.57 | 165,600 |
| 2024-07-03 | $3.07 | $3.11 | $2.65 | $2.71 | $2.71 | 236,888 |
| 2024-07-02 | $2.54 | $3.23 | $2.45 | $2.95 | $2.95 | 555,567 |
| 2024-07-01 | $2.58 | $2.59 | $2.36 | $2.48 | $2.48 | 50,232 |
| 2024-06-28 | $2.51 | $2.57 | $2.44 | $2.57 | $2.57 | 77,356 |
| 2024-06-27 | $2.45 | $2.54 | $2.30 | $2.51 | $2.51 | 73,328 |
| 2024-06-26 | $2.42 | $2.56 | $2.42 | $2.48 | $2.48 | 28,951 |
| 2024-06-25 | $2.46 | $2.59 | $2.42 | $2.45 | $2.45 | 40,629 |
| 2024-06-24 | $2.40 | $2.48 | $2.36 | $2.44 | $2.44 | 38,726 |
| 2024-06-21 | $2.28 | $2.42 | $2.20 | $2.40 | $2.40 | 78,063 |
| 2024-06-20 | $2.25 | $2.39 | $2.20 | $2.29 | $2.29 | 79,452 |
| 2024-06-18 | $2.33 | $2.53 | $2.26 | $2.27 | $2.27 | 84,800 |
| 2024-06-17 | $2.30 | $2.45 | $2.25 | $2.37 | $2.37 | 146,045 |
| 2024-06-14 | $2.05 | $2.32 | $2.04 | $2.30 | $2.30 | 134,732 |
| 2024-06-13 | $2.24 | $2.29 | $2.02 | $2.04 | $2.04 | 192,755 |
| 2024-06-12 | $2.42 | $2.42 | $2.22 | $2.26 | $2.26 | 71,236 |
| 2024-06-11 | $2.35 | $2.35 | $2.20 | $2.28 | $2.28 | 114,518 |
| 2024-06-10 | $2.45 | $2.52 | $2.38 | $2.38 | $2.38 | 95,977 |
| 2024-06-07 | $2.60 | $2.71 | $2.33 | $2.42 | $2.42 | 177,132 |
| 2024-06-06 | $2.70 | $2.78 | $2.55 | $2.59 | $2.59 | 129,838 |
| 2024-06-05 | $2.63 | $2.83 | $2.63 | $2.72 | $2.72 | 118,128 |
| 2024-06-04 | $2.73 | $2.74 | $2.61 | $2.61 | $2.61 | 137,027 |
| 2024-06-03 | $2.79 | $2.86 | $2.67 | $2.75 | $2.75 | 117,587 |
| 2024-05-31 | $2.84 | $2.99 | $2.78 | $2.78 | $2.78 | 98,470 |
| 2024-05-30 | $2.90 | $2.98 | $2.80 | $2.82 | $2.82 | 171,856 |
| 2024-05-29 | $3.00 | $3.39 | $2.77 | $2.92 | $2.92 | 362,550 |
| 2024-05-28 | $2.99 | $3.29 | $2.75 | $2.94 | $2.94 | 363,892 |
| 2024-05-24 | $2.70 | $3.00 | $2.65 | $2.72 | $2.72 | 316,526 |
| 2024-05-23 | $2.46 | $2.70 | $2.46 | $2.70 | $2.70 | 329,373 |
| 2024-05-22 | $2.30 | $2.44 | $2.19 | $2.36 | $2.36 | 53,748 |
| 2024-05-21 | $2.58 | $2.60 | $2.20 | $2.37 | $2.37 | 163,114 |
| 2024-05-20 | $2.09 | $2.58 | $2.09 | $2.53 | $2.53 | 716,647 |
| 2024-05-17 | $2.13 | $2.14 | $2.07 | $2.07 | $2.07 | 17,338 |
| 2024-05-16 | $2.13 | $2.15 | $2.10 | $2.11 | $2.11 | 44,917 |
| 2024-05-15 | $2.06 | $2.15 | $2.06 | $2.15 | $2.15 | 66,094 |
| 2024-05-14 | $2.00 | $2.08 | $1.95 | $2.06 | $2.06 | 59,822 |
| 2024-05-13 | $2.00 | $2.05 | $1.96 | $2.00 | $2.00 | 23,890 |
| 2024-05-10 | $2.05 | $2.06 | $1.90 | $1.96 | $1.96 | 35,045 |
| 2024-05-09 | $2.05 | $2.18 | $2.00 | $2.01 | $2.01 | 37,158 |
| 2024-05-08 | $2.13 | $2.19 | $2.05 | $2.09 | $2.09 | 37,031 |
| 2024-05-07 | $2.09 | $2.14 | $2.05 | $2.05 | $2.05 | 23,032 |
| 2024-05-06 | $2.24 | $2.24 | $2.05 | $2.10 | $2.10 | 49,649 |
| 2024-05-03 | $2.25 | $2.29 | $2.06 | $2.21 | $2.21 | 55,073 |
| 2024-05-02 | $2.23 | $2.25 | $2.16 | $2.20 | $2.20 | 92,835 |
| 2024-05-01 | $2.04 | $2.23 | $2.00 | $2.16 | $2.16 | 73,691 |
| 2024-04-30 | $2.02 | $2.04 | $1.98 | $2.01 | $2.01 | 19,331 |
| 2024-04-29 | $2.03 | $2.05 | $1.97 | $2.05 | $2.05 | 17,861 |
| 2024-04-26 | $1.99 | $2.05 | $1.97 | $2.00 | $2.00 | 23,121 |
| 2024-04-25 | $2.01 | $2.07 | $1.94 | $1.97 | $1.97 | 22,282 |
| 2024-04-24 | $2.07 | $2.07 | $2.00 | $2.05 | $2.05 | 13,855 |
| 2024-04-23 | $2.04 | $2.10 | $2.00 | $2.04 | $2.04 | 28,831 |
| 2024-04-22 | $1.90 | $2.06 | $1.90 | $2.00 | $2.00 | 35,564 |
| 2024-04-19 | $2.16 | $2.16 | $1.93 | $1.93 | $1.93 | 79,498 |
| 2024-04-18 | $2.17 | $2.20 | $2.05 | $2.09 | $2.09 | 42,260 |
| 2024-04-17 | $1.70 | $2.25 | $1.70 | $2.16 | $2.16 | 273,012 |
| 2024-04-16 | $1.83 | $1.87 | $1.70 | $1.80 | $1.80 | 72,959 |
| 2024-04-15 | $1.90 | $1.98 | $1.84 | $1.84 | $1.84 | 120,655 |
| 2024-04-12 | $2.10 | $2.10 | $1.93 | $1.95 | $1.95 | 96,963 |
| 2024-04-11 | $2.04 | $2.05 | $1.99 | $2.01 | $2.01 | 53,589 |
| 2024-04-10 | $2.09 | $2.19 | $2.00 | $2.04 | $2.04 | 69,671 |
| 2024-04-09 | $2.18 | $2.22 | $2.07 | $2.15 | $2.15 | 178,202 |
| 2024-04-08 | $2.11 | $2.16 | $2.06 | $2.15 | $2.15 | 23,977 |
| 2024-04-05 | $2.15 | $2.17 | $2.09 | $2.13 | $2.13 | 22,627 |
| 2024-04-04 | $2.09 | $2.16 | $2.05 | $2.12 | $2.12 | 58,784 |
| 2024-04-03 | $2.09 | $2.15 | $2.09 | $2.09 | $2.09 | 21,549 |
| 2024-04-02 | $2.15 | $2.16 | $2.07 | $2.09 | $2.09 | 29,033 |
| 2024-04-01 | $2.22 | $2.25 | $2.11 | $2.19 | $2.19 | 37,974 |
| 2024-03-28 | $2.22 | $2.24 | $2.17 | $2.18 | $2.18 | 30,904 |
| 2024-03-27 | $2.21 | $2.31 | $2.14 | $2.22 | $2.22 | 81,519 |
| 2024-03-26 | $2.24 | $2.24 | $2.13 | $2.18 | $2.18 | 68,263 |
| 2024-03-25 | $2.05 | $2.25 | $2.05 | $2.20 | $2.20 | 53,826 |
| 2024-03-22 | $2.37 | $2.37 | $2.00 | $2.14 | $2.14 | 399,263 |
| 2024-03-21 | $2.18 | $2.31 | $2.10 | $2.31 | $2.31 | 164,776 |
| 2024-03-20 | $2.28 | $2.40 | $2.20 | $2.20 | $2.20 | 84,217 |
| 2024-03-19 | $2.31 | $2.51 | $2.29 | $2.31 | $2.31 | 90,732 |
| 2024-03-18 | $2.37 | $2.45 | $2.26 | $2.32 | $2.32 | 137,776 |
| 2024-03-15 | $2.30 | $2.55 | $2.27 | $2.41 | $2.41 | 156,342 |
| 2024-03-14 | $2.36 | $2.36 | $2.11 | $2.31 | $2.31 | 135,971 |
| 2024-03-13 | $2.26 | $2.44 | $2.25 | $2.29 | $2.29 | 171,572 |
| 2024-03-12 | $2.42 | $2.70 | $2.26 | $2.32 | $2.32 | 418,560 |
| 2024-03-11 | $2.02 | $2.27 | $2.00 | $2.27 | $2.27 | 187,822 |
| 2024-03-08 | $2.10 | $2.28 | $1.99 | $1.99 | $1.99 | 476,381 |
| 2024-03-07 | $1.68 | $2.34 | $1.44 | $2.05 | $2.05 | 2,441,429 |
| 2024-03-06 | $1.58 | $1.63 | $1.52 | $1.62 | $1.62 | 39,929 |
| 2024-03-05 | $1.65 | $1.65 | $1.55 | $1.59 | $1.59 | 55,080 |
| 2024-03-04 | $1.66 | $1.68 | $1.59 | $1.68 | $1.68 | 64,503 |
| 2024-03-01 | $1.48 | $1.62 | $1.43 | $1.58 | $1.58 | 91,035 |
| 2024-02-29 | $1.46 | $1.50 | $1.42 | $1.45 | $1.45 | 53,194 |
| 2024-02-28 | $1.45 | $1.46 | $1.40 | $1.45 | $1.45 | 73,234 |
| 2024-02-27 | $1.47 | $1.47 | $1.35 | $1.39 | $1.39 | 69,456 |
| 2024-02-26 | $1.64 | $1.64 | $1.40 | $1.42 | $1.42 | 129,046 |
| 2024-02-23 | $1.53 | $1.65 | $1.53 | $1.59 | $1.59 | 59,437 |
| 2024-02-22 | $1.59 | $1.66 | $1.52 | $1.55 | $1.55 | 66,364 |
| 2024-02-21 | $1.66 | $1.68 | $1.52 | $1.59 | $1.59 | 38,810 |
| 2024-02-20 | $1.67 | $1.73 | $1.59 | $1.66 | $1.66 | 53,989 |
| 2024-02-16 | $1.78 | $1.85 | $1.66 | $1.67 | $1.67 | 94,945 |
| 2024-02-15 | $1.83 | $1.87 | $1.78 | $1.80 | $1.80 | 71,178 |
| 2024-02-14 | $1.81 | $1.90 | $1.80 | $1.82 | $1.82 | 23,120 |
| 2024-02-13 | $1.86 | $1.88 | $1.81 | $1.81 | $1.81 | 24,208 |
| 2024-02-12 | $1.89 | $1.92 | $1.82 | $1.86 | $1.86 | 53,475 |
| 2024-02-09 | $1.78 | $1.83 | $1.78 | $1.81 | $1.81 | 48,053 |
| 2024-02-08 | $1.82 | $1.89 | $1.78 | $1.79 | $1.79 | 8,883 |
| 2024-02-07 | $1.89 | $1.90 | $1.78 | $1.81 | $1.81 | 71,689 |
| 2024-02-06 | $1.78 | $1.88 | $1.78 | $1.80 | $1.80 | 54,200 |
| 2024-02-05 | $1.91 | $1.91 | $1.80 | $1.82 | $1.82 | 30,909 |
| 2024-02-02 | $1.80 | $1.92 | $1.80 | $1.92 | $1.92 | 35,838 |
| 2024-02-01 | $1.86 | $1.92 | $1.80 | $1.82 | $1.82 | 19,741 |
| 2024-01-31 | $1.82 | $1.92 | $1.82 | $1.87 | $1.87 | 15,695 |
| 2024-01-30 | $1.78 | $1.92 | $1.78 | $1.88 | $1.88 | 84,325 |
| 2024-01-29 | $1.80 | $1.93 | $1.77 | $1.79 | $1.79 | 50,893 |
| 2024-01-26 | $1.75 | $1.89 | $1.75 | $1.86 | $1.86 | 26,850 |
| 2024-01-25 | $1.75 | $1.81 | $1.71 | $1.79 | $1.79 | 62,026 |
| 2024-01-24 | $1.77 | $1.79 | $1.70 | $1.71 | $1.71 | 38,567 |
| 2024-01-23 | $1.64 | $1.85 | $1.57 | $1.77 | $1.77 | 129,044 |
| 2024-01-22 | $1.64 | $1.66 | $1.56 | $1.62 | $1.62 | 59,934 |
| 2024-01-19 | $1.59 | $1.66 | $1.56 | $1.66 | $1.66 | 35,161 |
| 2024-01-18 | $1.64 | $1.68 | $1.57 | $1.60 | $1.60 | 70,057 |
| 2024-01-17 | $1.50 | $1.60 | $1.44 | $1.56 | $1.56 | 72,073 |
| 2024-01-16 | $1.65 | $1.69 | $1.48 | $1.50 | $1.50 | 118,009 |
| 2024-01-12 | $1.75 | $1.83 | $1.64 | $1.68 | $1.68 | 130,985 |
| 2024-01-11 | $1.86 | $1.95 | $1.75 | $1.75 | $1.75 | 140,044 |
| 2024-01-10 | $1.99 | $2.03 | $1.80 | $1.91 | $1.91 | 219,110 |
| 2024-01-09 | $2.00 | $2.07 | $1.92 | $1.98 | $1.98 | 171,175 |
| 2024-01-08 | $2.26 | $2.26 | $1.91 | $2.05 | $2.05 | 288,759 |
| 2024-01-05 | $2.19 | $2.35 | $2.19 | $2.22 | $2.22 | 134,524 |
| 2024-01-04 | $2.41 | $2.51 | $2.17 | $2.18 | $2.18 | 275,732 |
| 2024-01-03 | $2.33 | $2.62 | $2.33 | $2.40 | $2.40 | 216,718 |
| 2024-01-02 | $2.21 | $2.55 | $2.18 | $2.33 | $2.33 | 315,348 |
| 2023-12-29 | $2.44 | $2.55 | $1.88 | $2.35 | $2.35 | 828,320 |
| 2023-12-28 | $2.41 | $2.78 | $2.38 | $2.50 | $2.50 | 967,825 |
| 2023-12-27 | $2.25 | $2.45 | $2.15 | $2.27 | $2.27 | 567,283 |
| 2023-12-26 | $2.12 | $2.28 | $2.06 | $2.18 | $2.18 | 976,669 |
| 2023-12-22 | $1.66 | $2.22 | $1.59 | $2.10 | $2.10 | 2,558,996 |
| 2023-12-21 | $1.22 | $1.99 | $1.17 | $1.66 | $1.66 | 5,031,224 |
| 2023-12-20 | $1.20 | $1.35 | $1.15 | $1.18 | $1.18 | 63,856 |
| 2023-12-19 | $1.26 | $1.29 | $1.06 | $1.18 | $1.18 | 74,656 |
| 2023-12-18 | $1.26 | $1.33 | $1.21 | $1.21 | $1.21 | 39,831 |
| 2023-12-15 | $1.31 | $1.35 | $1.25 | $1.25 | $1.25 | 39,631 |
| 2023-12-14 | $1.17 | $1.34 | $1.17 | $1.29 | $1.29 | 93,009 |
| 2023-12-13 | $1.26 | $1.29 | $1.19 | $1.21 | $1.21 | 58,493 |
| 2023-12-12 | $1.25 | $1.34 | $1.22 | $1.24 | $1.24 | 46,049 |
| 2023-12-11 | $1.36 | $1.40 | $1.28 | $1.30 | $1.30 | 15,994 |
| 2023-12-08 | $1.35 | $1.40 | $1.34 | $1.36 | $1.36 | 12,515 |
| 2023-12-07 | $1.50 | $1.50 | $1.34 | $1.34 | $1.34 | 39,207 |
| 2023-12-06 | $1.50 | $1.50 | $1.43 | $1.47 | $1.47 | 32,286 |
| 2023-12-05 | $1.47 | $1.50 | $1.41 | $1.45 | $1.45 | 25,036 |
| 2023-12-04 | $1.50 | $1.50 | $1.43 | $1.47 | $1.47 | 26,452 |
| 2023-12-01 | $1.48 | $1.50 | $1.45 | $1.47 | $1.47 | 31,913 |
| 2023-11-30 | $1.38 | $1.47 | $1.38 | $1.45 | $1.45 | 20,316 |
| 2023-11-29 | $1.42 | $1.45 | $1.39 | $1.40 | $1.40 | 32,914 |
| 2023-11-28 | $1.36 | $1.36 | $1.34 | $1.36 | $1.36 | 50,962 |
| 2023-11-27 | $1.37 | $1.40 | $1.32 | $1.35 | $1.35 | 37,507 |
| 2023-11-24 | $1.36 | $1.42 | $1.36 | $1.37 | $1.37 | 7,886 |
| 2023-11-22 | $1.32 | $1.39 | $1.32 | $1.36 | $1.36 | 39,944 |
| 2023-11-21 | $1.36 | $1.36 | $1.26 | $1.35 | $1.35 | 73,817 |
| 2023-11-20 | $1.27 | $1.33 | $1.26 | $1.33 | $1.33 | 38,217 |
| 2023-11-17 | $1.33 | $1.33 | $1.28 | $1.30 | $1.30 | 51,366 |
| 2023-11-16 | $1.30 | $1.36 | $1.26 | $1.33 | $1.33 | 37,875 |
| 2023-11-15 | $1.31 | $1.37 | $1.20 | $1.22 | $1.22 | 61,146 |
| 2023-11-14 | $1.28 | $1.40 | $1.27 | $1.35 | $1.35 | 68,677 |
| 2023-11-13 | $1.20 | $1.30 | $1.20 | $1.30 | $1.30 | 14,447 |
| 2023-11-10 | $1.30 | $1.30 | $1.20 | $1.24 | $1.24 | 20,526 |
| 2023-11-09 | $1.22 | $1.26 | $1.20 | $1.24 | $1.24 | 31,803 |
| 2023-11-08 | $1.41 | $1.41 | $1.19 | $1.25 | $1.25 | 73,308 |
| 2023-11-07 | $1.42 | $1.42 | $1.28 | $1.35 | $1.35 | 434,849 |
| 2023-11-06 | $1.34 | $1.39 | $1.31 | $1.32 | $1.32 | 31,135 |
| 2023-11-03 | $1.32 | $1.42 | $1.31 | $1.33 | $1.33 | 20,290 |
| 2023-11-02 | $1.28 | $1.43 | $1.28 | $1.34 | $1.34 | 30,360 |
| 2023-11-01 | $1.24 | $1.32 | $1.24 | $1.28 | $1.28 | 56,071 |
| 2023-10-31 | $1.20 | $1.30 | $1.20 | $1.24 | $1.24 | 69,314 |
| 2023-10-30 | $1.42 | $1.42 | $1.11 | $1.13 | $1.13 | 204,833 |
| 2023-10-27 | $1.42 | $1.42 | $1.27 | $1.29 | $1.29 | 20,358 |
| 2023-10-26 | $1.53 | $1.53 | $1.28 | $1.31 | $1.31 | 38,568 |
| 2023-10-25 | $1.34 | $1.37 | $1.28 | $1.31 | $1.31 | 16,372 |
| 2023-10-24 | $1.32 | $1.37 | $1.25 | $1.27 | $1.27 | 55,531 |
| 2023-10-23 | $1.32 | $1.36 | $1.25 | $1.32 | $1.32 | 45,090 |
| 2023-10-20 | $1.47 | $1.47 | $1.25 | $1.28 | $1.28 | 52,267 |
| 2023-10-19 | $1.46 | $1.51 | $1.29 | $1.29 | $1.29 | 85,586 |
| 2023-10-18 | $1.51 | $1.55 | $1.50 | $1.51 | $1.51 | 35,643 |
| 2023-10-17 | $1.55 | $1.61 | $1.48 | $1.48 | $1.48 | 71,970 |
| 2023-10-16 | $1.51 | $1.77 | $1.50 | $1.52 | $1.52 | 84,672 |
| 2023-10-13 | $1.59 | $1.59 | $1.41 | $1.47 | $1.47 | 92,870 |
| 2023-10-12 | $1.81 | $1.85 | $1.53 | $1.61 | $1.61 | 61,990 |
| 2023-10-11 | $1.96 | $1.96 | $1.73 | $1.83 | $1.83 | 90,369 |
| 2023-10-10 | $1.98 | $2.00 | $1.95 | $1.96 | $1.96 | 42,573 |
| 2023-10-09 | $1.92 | $2.00 | $1.90 | $2.00 | $2.00 | 19,238 |
| 2023-10-06 | $2.04 | $2.09 | $1.97 | $1.97 | $1.97 | 10,324 |
| 2023-10-05 | $1.91 | $2.05 | $1.91 | $1.95 | $1.95 | 23,451 |
| 2023-10-04 | $1.98 | $2.13 | $1.95 | $1.99 | $1.99 | 24,301 |
| 2023-10-03 | $2.05 | $2.06 | $1.97 | $1.97 | $1.97 | 36,559 |
| 2023-10-02 | $2.16 | $2.16 | $1.99 | $2.04 | $2.04 | 22,949 |
| 2023-09-29 | $2.20 | $2.22 | $1.99 | $2.15 | $2.15 | 73,879 |
| 2023-09-28 | $2.05 | $2.23 | $2.01 | $2.04 | $2.04 | 19,108 |
| 2023-09-27 | $2.06 | $2.18 | $2.06 | $2.09 | $2.09 | 14,293 |
| 2023-09-26 | $2.04 | $2.18 | $2.04 | $2.12 | $2.12 | 27,796 |
| 2023-09-25 | $2.18 | $2.20 | $2.06 | $2.06 | $2.06 | 24,415 |
| 2023-09-22 | $2.24 | $2.30 | $2.13 | $2.16 | $2.16 | 39,863 |
| 2023-09-21 | $2.35 | $2.41 | $2.23 | $2.27 | $2.27 | 30,938 |
| 2023-09-20 | $2.48 | $2.48 | $2.36 | $2.37 | $2.37 | 19,719 |
| 2023-09-19 | $2.30 | $2.54 | $2.30 | $2.45 | $2.45 | 38,340 |
| 2023-09-18 | $2.49 | $2.54 | $2.31 | $2.51 | $2.51 | 63,245 |
| 2023-09-15 | $2.45 | $2.54 | $2.33 | $2.46 | $2.46 | 153,557 |
| 2023-09-14 | $1.94 | $2.48 | $1.90 | $2.46 | $2.46 | 389,648 |
| 2023-09-13 | $1.97 | $2.01 | $1.90 | $1.94 | $1.94 | 46,851 |
| 2023-09-12 | $2.00 | $2.04 | $1.96 | $1.96 | $1.96 | 17,070 |
| 2023-09-11 | $2.00 | $2.00 | $1.93 | $1.98 | $1.98 | 28,921 |
| 2023-09-08 | $2.06 | $2.06 | $1.92 | $2.03 | $2.03 | 45,876 |
| 2023-09-07 | $2.05 | $2.08 | $1.97 | $2.01 | $2.01 | 15,792 |
| 2023-09-06 | $2.17 | $2.24 | $2.01 | $2.02 | $2.02 | 33,507 |
| 2023-09-05 | $2.39 | $2.39 | $2.16 | $2.19 | $2.19 | 33,101 |
| 2023-09-01 | $2.15 | $2.29 | $2.12 | $2.23 | $2.23 | 51,417 |
| 2023-08-31 | $2.12 | $2.19 | $2.08 | $2.09 | $2.09 | 25,328 |
| 2023-08-30 | $2.01 | $2.20 | $2.01 | $2.13 | $2.13 | 21,109 |
| 2023-08-29 | $2.06 | $2.10 | $1.90 | $2.03 | $2.03 | 66,501 |
| 2023-08-28 | $1.95 | $2.05 | $1.88 | $1.93 | $1.93 | 76,428 |
| 2023-08-25 | $2.16 | $2.19 | $1.95 | $1.97 | $1.97 | 76,566 |
| 2023-08-24 | $2.22 | $2.24 | $2.10 | $2.15 | $2.15 | 28,043 |
| 2023-08-23 | $2.25 | $2.31 | $2.17 | $2.17 | $2.17 | 33,951 |
| 2023-08-22 | $2.21 | $2.43 | $2.20 | $2.21 | $2.21 | 26,552 |
| 2023-08-21 | $2.15 | $2.40 | $2.15 | $2.24 | $2.24 | 38,074 |
| 2023-08-18 | $2.13 | $2.32 | $2.12 | $2.23 | $2.23 | 46,515 |
| 2023-08-17 | $2.26 | $2.39 | $2.15 | $2.17 | $2.17 | 39,712 |
| 2023-08-16 | $2.52 | $2.58 | $2.25 | $2.29 | $2.29 | 42,456 |
| 2023-08-15 | $2.73 | $2.73 | $2.44 | $2.49 | $2.49 | 34,547 |
| 2023-08-14 | $2.59 | $2.69 | $2.58 | $2.60 | $2.60 | 13,694 |
| 2023-08-11 | $2.68 | $2.68 | $2.50 | $2.58 | $2.58 | 26,560 |
| 2023-08-10 | $2.65 | $2.71 | $2.55 | $2.64 | $2.64 | 26,542 |
| 2023-08-09 | $2.80 | $2.81 | $2.54 | $2.63 | $2.63 | 61,481 |
| 2023-08-08 | $2.75 | $2.85 | $2.75 | $2.77 | $2.77 | 39,994 |
| 2023-08-07 | $2.97 | $2.97 | $2.76 | $2.77 | $2.77 | 23,870 |
| 2023-08-04 | $3.06 | $3.06 | $2.88 | $2.88 | $2.88 | 17,178 |
| 2023-08-03 | $2.90 | $3.11 | $2.82 | $3.02 | $3.02 | 67,362 |
| 2023-08-02 | $3.03 | $3.03 | $2.82 | $2.90 | $2.90 | 42,837 |
| 2023-08-01 | $3.01 | $3.13 | $2.95 | $3.04 | $3.04 | 38,775 |
| 2023-07-31 | $3.09 | $3.15 | $2.98 | $3.04 | $3.04 | 49,693 |
| 2023-07-28 | $2.94 | $3.09 | $2.83 | $3.06 | $3.06 | 77,047 |
| 2023-07-27 | $2.91 | $2.95 | $2.73 | $2.90 | $2.90 | 40,088 |
| 2023-07-26 | $2.84 | $2.98 | $2.73 | $2.90 | $2.90 | 134,583 |
| 2023-07-25 | $3.03 | $3.16 | $2.81 | $2.95 | $2.95 | 124,152 |
| 2023-07-24 | $3.22 | $3.28 | $3.00 | $3.10 | $3.10 | 75,647 |
| 2023-07-21 | $3.08 | $3.23 | $3.00 | $3.11 | $3.11 | 68,959 |
| 2023-07-20 | $3.12 | $3.13 | $2.87 | $3.11 | $3.11 | 162,157 |
| 2023-07-19 | $3.18 | $3.19 | $3.10 | $3.10 | $3.10 | 86,538 |
| 2023-07-18 | $3.16 | $3.24 | $3.10 | $3.19 | $3.19 | 98,167 |
| 2023-07-17 | $3.14 | $3.30 | $3.06 | $3.08 | $3.08 | 78,335 |
| 2023-07-14 | $3.15 | $3.30 | $3.15 | $3.21 | $3.21 | 93,702 |
| 2023-07-13 | $3.06 | $3.24 | $3.05 | $3.13 | $3.13 | 71,253 |
| 2023-07-12 | $3.29 | $3.31 | $3.10 | $3.20 | $3.20 | 142,118 |
| 2023-07-11 | $3.34 | $3.74 | $3.05 | $3.25 | $3.25 | 362,370 |
| 2023-07-10 | $2.97 | $3.46 | $2.90 | $3.26 | $3.26 | 263,258 |
| 2023-07-07 | $2.95 | $3.12 | $2.80 | $3.01 | $3.01 | 224,375 |
| 2023-07-06 | $2.79 | $3.01 | $2.60 | $2.92 | $2.92 | 333,895 |
| 2023-07-05 | $2.42 | $3.04 | $2.37 | $2.73 | $2.73 | 1,057,322 |
| 2023-07-03 | $2.42 | $2.47 | $2.36 | $2.47 | $2.47 | 15,369 |
| 2023-06-30 | $2.44 | $2.45 | $2.37 | $2.41 | $2.41 | 42,161 |
| 2023-06-29 | $2.40 | $2.51 | $2.39 | $2.44 | $2.44 | 58,403 |
| 2023-06-28 | $2.52 | $2.55 | $2.39 | $2.40 | $2.40 | 35,802 |
| 2023-06-27 | $2.35 | $2.58 | $2.30 | $2.56 | $2.56 | 79,909 |
| 2023-06-26 | $2.39 | $2.52 | $2.36 | $2.36 | $2.36 | 58,373 |
| 2023-06-23 | $2.39 | $2.69 | $2.33 | $2.44 | $2.44 | 114,796 |
| 2023-06-22 | $2.36 | $2.39 | $2.25 | $2.28 | $2.28 | 95,178 |
| 2023-06-21 | $2.70 | $2.76 | $2.37 | $2.40 | $2.40 | 129,548 |
| 2023-06-20 | $2.79 | $2.84 | $2.53 | $2.64 | $2.64 | 215,485 |
| 2023-06-16 | $2.83 | $2.92 | $2.70 | $2.70 | $2.70 | 581,006 |
| 2023-06-15 | $2.65 | $2.85 | $2.61 | $2.70 | $2.70 | 122,697 |
| 2023-06-14 | $2.85 | $2.95 | $2.69 | $2.69 | $2.69 | 165,778 |
| 2023-06-13 | $2.62 | $2.99 | $2.60 | $2.95 | $2.95 | 286,404 |
| 2023-06-12 | $2.63 | $2.69 | $2.60 | $2.65 | $2.65 | 183,653 |
| 2023-06-09 | $2.65 | $2.70 | $2.46 | $2.63 | $2.63 | 128,782 |
| 2023-06-08 | $2.76 | $2.76 | $2.56 | $2.63 | $2.63 | 224,698 |
| 2023-06-07 | $2.58 | $2.66 | $2.44 | $2.63 | $2.63 | 180,357 |
| 2023-06-06 | $2.39 | $2.67 | $2.34 | $2.57 | $2.57 | 262,133 |
| 2023-06-05 | $2.31 | $2.46 | $2.24 | $2.46 | $2.46 | 312,442 |
| 2023-06-02 | $2.27 | $2.40 | $2.24 | $2.24 | $2.24 | 164,051 |
| 2023-06-01 | $2.27 | $2.49 | $2.16 | $2.38 | $2.38 | 382,015 |
| 2023-05-31 | $2.07 | $2.41 | $2.06 | $2.35 | $2.35 | 700,477 |
| 2023-05-30 | $2.80 | $3.10 | $2.30 | $2.36 | $2.36 | 19,763,738 |
| 2023-05-26 | $2.20 | $2.28 | $2.02 | $2.18 | $2.18 | 198,851 |
| 2023-05-25 | $2.31 | $2.46 | $1.88 | $2.26 | $2.26 | 2,430,835 |
| 2023-05-24 | $2.19 | $2.19 | $1.97 | $2.02 | $2.02 | 95,369 |
| 2023-05-23 | $2.10 | $2.20 | $2.10 | $2.15 | $2.15 | 39,243 |
| 2023-05-22 | $2.17 | $2.22 | $2.03 | $2.06 | $2.06 | 86,785 |
| 2023-05-19 | $2.20 | $2.21 | $2.12 | $2.20 | $2.20 | 39,566 |
| 2023-05-18 | $2.22 | $2.22 | $2.17 | $2.21 | $2.21 | 30,885 |
| 2023-05-17 | $2.11 | $2.21 | $2.04 | $2.18 | $2.18 | 19,848 |
| 2023-05-16 | $2.19 | $2.23 | $2.08 | $2.14 | $2.14 | 17,160 |
| 2023-05-15 | $2.13 | $2.25 | $2.08 | $2.17 | $2.17 | 78,877 |
| 2023-05-12 | $2.12 | $2.18 | $2.05 | $2.08 | $2.08 | 56,408 |
| 2023-05-11 | $2.25 | $2.25 | $2.12 | $2.18 | $2.18 | 36,325 |
| 2023-05-10 | $2.25 | $2.43 | $2.18 | $2.24 | $2.24 | 57,243 |
| 2023-05-09 | $2.10 | $2.28 | $2.05 | $2.25 | $2.25 | 77,619 |
| 2023-05-08 | $2.15 | $2.16 | $2.01 | $2.13 | $2.13 | 67,057 |
| 2023-05-05 | $2.20 | $2.27 | $2.10 | $2.15 | $2.15 | 115,804 |
| 2023-05-04 | $2.35 | $2.35 | $2.14 | $2.19 | $2.19 | 168,704 |
| 2023-05-03 | $2.27 | $2.49 | $2.18 | $2.31 | $2.31 | 137,638 |
| 2023-05-02 | $2.17 | $2.17 | $2.00 | $2.05 | $2.05 | 42,890 |
| 2023-05-01 | $2.30 | $2.43 | $2.13 | $2.24 | $2.24 | 83,657 |
| 2023-04-28 | $2.05 | $2.31 | $2.05 | $2.26 | $2.26 | 58,469 |
| 2023-04-27 | $1.95 | $2.13 | $1.95 | $2.02 | $2.02 | 38,566 |
| 2023-04-26 | $2.00 | $2.07 | $1.88 | $1.95 | $1.95 | 52,747 |
| 2023-04-25 | $2.09 | $2.21 | $2.03 | $2.05 | $2.05 | 21,198 |
| 2023-04-24 | $2.17 | $2.17 | $2.06 | $2.15 | $2.15 | 29,976 |
| 2023-04-21 | $2.09 | $2.24 | $2.06 | $2.15 | $2.15 | 53,629 |
| 2023-04-20 | $2.39 | $2.39 | $2.14 | $2.22 | $2.22 | 14,898 |
| 2023-04-19 | $2.03 | $2.39 | $2.03 | $2.34 | $2.34 | 56,370 |
| 2023-04-18 | $2.36 | $2.98 | $2.01 | $2.15 | $2.15 | 741,231 |
| 2023-04-17 | $2.22 | $2.40 | $2.18 | $2.40 | $2.40 | 46,767 |
| 2023-04-14 | $2.16 | $2.17 | $2.08 | $2.16 | $2.16 | 35,345 |
| 2023-04-13 | $2.14 | $2.19 | $2.09 | $2.15 | $2.15 | 20,267 |
| 2023-04-12 | $1.88 | $2.18 | $1.88 | $2.08 | $2.08 | 56,865 |
| 2023-04-11 | $2.00 | $2.16 | $1.82 | $1.83 | $1.83 | 245,460 |
| 2023-04-10 | $2.26 | $2.35 | $2.22 | $2.35 | $2.35 | 26,740 |
| 2023-04-06 | $2.27 | $2.31 | $2.20 | $2.22 | $2.22 | 15,907 |
| 2023-04-05 | $2.47 | $2.47 | $2.27 | $2.27 | $2.27 | 71,790 |
| 2023-04-04 | $2.61 | $2.64 | $2.42 | $2.45 | $2.45 | 15,588 |
| 2023-04-03 | $2.33 | $2.60 | $2.22 | $2.55 | $2.55 | 36,015 |
| 2023-03-31 | $2.12 | $2.27 | $2.12 | $2.27 | $2.27 | 34,615 |
| 2023-03-30 | $2.31 | $2.37 | $2.12 | $2.15 | $2.15 | 56,396 |
| 2023-03-29 | $2.22 | $2.37 | $2.22 | $2.33 | $2.33 | 65,816 |
| 2023-03-28 | $2.49 | $2.49 | $2.20 | $2.20 | $2.20 | 27,555 |
| 2023-03-27 | $2.49 | $2.52 | $2.41 | $2.42 | $2.42 | 21,087 |
| 2023-03-24 | $2.32 | $2.52 | $2.32 | $2.52 | $2.52 | 23,805 |
| 2023-03-23 | $2.59 | $2.64 | $2.25 | $2.37 | $2.37 | 96,992 |
| 2023-03-22 | $2.55 | $2.59 | $2.52 | $2.52 | $2.52 | 48,690 |
| 2023-03-21 | $2.50 | $2.59 | $2.40 | $2.50 | $2.50 | 65,113 |
| 2023-03-20 | $2.05 | $2.49 | $2.03 | $2.40 | $2.40 | 89,354 |
| 2023-03-17 | $2.57 | $2.57 | $2.02 | $2.08 | $2.08 | 130,614 |
| 2023-03-16 | $2.90 | $2.98 | $2.46 | $2.50 | $2.50 | 201,549 |
| 2023-03-15 | $3.07 | $3.26 | $2.92 | $2.95 | $2.95 | 70,906 |
| 2023-03-14 | $3.19 | $3.42 | $3.09 | $3.09 | $3.09 | 40,222 |
| 2023-03-13 | $3.01 | $3.15 | $3.01 | $3.15 | $3.15 | 28,883 |
| 2023-03-10 | $3.10 | $3.27 | $3.05 | $3.05 | $3.05 | 48,911 |
| 2023-03-09 | $3.37 | $3.40 | $3.05 | $3.05 | $3.05 | 72,773 |
| 2023-03-08 | $3.39 | $3.45 | $3.33 | $3.39 | $3.39 | 21,898 |
| 2023-03-07 | $3.32 | $3.39 | $3.27 | $3.39 | $3.39 | 7,282 |
| 2023-03-06 | $3.28 | $3.40 | $3.28 | $3.33 | $3.33 | 21,283 |
| 2023-03-03 | $3.21 | $3.35 | $3.21 | $3.33 | $3.33 | 18,611 |
| 2023-03-02 | $3.41 | $3.41 | $3.16 | $3.24 | $3.24 | 52,253 |
| 2023-03-01 | $3.46 | $3.46 | $3.31 | $3.31 | $3.31 | 38,499 |
| 2023-02-28 | $3.51 | $3.51 | $3.40 | $3.47 | $3.47 | 37,097 |
| 2023-02-27 | $3.51 | $3.74 | $3.40 | $3.50 | $3.50 | 51,723 |
| 2023-02-24 | $3.59 | $3.59 | $3.32 | $3.41 | $3.41 | 73,569 |
| 2023-02-23 | $3.67 | $3.67 | $3.46 | $3.46 | $3.46 | 67,015 |
| 2023-02-22 | $3.61 | $3.70 | $3.55 | $3.64 | $3.64 | 18,153 |
| 2023-02-21 | $3.60 | $3.74 | $3.52 | $3.57 | $3.57 | 44,304 |
| 2023-02-17 | $3.72 | $3.79 | $3.66 | $3.73 | $3.73 | 27,315 |
| 2023-02-16 | $3.79 | $3.91 | $3.71 | $3.80 | $3.80 | 29,449 |
| 2023-02-15 | $3.61 | $3.88 | $3.53 | $3.87 | $3.87 | 73,167 |
| 2023-02-14 | $3.34 | $3.62 | $3.34 | $3.62 | $3.62 | 26,670 |
| 2023-02-13 | $3.56 | $3.69 | $3.30 | $3.30 | $3.30 | 93,399 |
| 2023-02-10 | $3.77 | $3.82 | $3.57 | $3.68 | $3.68 | 91,902 |
| 2023-02-09 | $3.95 | $3.95 | $3.70 | $3.77 | $3.77 | 42,806 |
| 2023-02-08 | $3.89 | $3.95 | $3.84 | $3.88 | $3.88 | 29,023 |
| 2023-02-07 | $3.91 | $3.92 | $3.81 | $3.90 | $3.90 | 29,194 |
| 2023-02-06 | $3.88 | $3.95 | $3.81 | $3.82 | $3.82 | 35,369 |
| 2023-02-03 | $3.90 | $4.02 | $3.80 | $3.88 | $3.88 | 61,926 |
| 2023-02-02 | $3.86 | $3.88 | $3.65 | $3.80 | $3.80 | 158,552 |
| 2023-02-01 | $3.90 | $3.98 | $3.80 | $3.83 | $3.83 | 55,721 |
| 2023-01-31 | $4.05 | $4.05 | $3.68 | $3.87 | $3.87 | 149,006 |
| 2023-01-30 | $4.10 | $4.21 | $4.01 | $4.01 | $4.01 | 43,735 |
| 2023-01-27 | $4.10 | $4.18 | $4.03 | $4.16 | $4.16 | 35,088 |
| 2023-01-26 | $4.05 | $4.25 | $4.05 | $4.08 | $4.08 | 23,370 |
| 2023-01-25 | $4.11 | $4.22 | $4.00 | $4.07 | $4.07 | 47,604 |
| 2023-01-24 | $4.03 | $4.21 | $4.02 | $4.07 | $4.07 | 70,275 |
| 2023-01-23 | $4.20 | $4.31 | $4.02 | $4.08 | $4.08 | 100,462 |
| 2023-01-20 | $4.35 | $4.50 | $4.20 | $4.21 | $4.21 | 66,488 |
| 2023-01-19 | $4.36 | $4.49 | $4.20 | $4.40 | $4.40 | 50,537 |
| 2023-01-18 | $4.60 | $4.60 | $4.40 | $4.47 | $4.47 | 36,746 |
| 2023-01-17 | $4.46 | $4.65 | $4.40 | $4.53 | $4.53 | 64,988 |
| 2023-01-13 | $4.30 | $4.45 | $4.10 | $4.39 | $4.39 | 81,749 |
| 2023-01-12 | $3.98 | $4.22 | $3.91 | $4.22 | $4.22 | 87,174 |
| 2023-01-11 | $4.06 | $4.10 | $3.91 | $4.01 | $4.01 | 72,384 |
| 2023-01-10 | $4.10 | $4.19 | $3.82 | $3.93 | $3.93 | 154,849 |
| 2023-01-09 | $4.32 | $4.46 | $4.13 | $4.19 | $4.19 | 83,374 |
| 2023-01-06 | $4.26 | $4.39 | $4.18 | $4.23 | $4.23 | 158,595 |
| 2023-01-05 | $4.29 | $4.50 | $4.29 | $4.33 | $4.33 | 69,979 |
| 2023-01-04 | $4.72 | $4.72 | $4.30 | $4.33 | $4.33 | 105,237 |
| 2023-01-03 | $4.80 | $5.06 | $4.50 | $4.60 | $4.60 | 70,060 |
| 2022-12-30 | $5.05 | $5.10 | $4.60 | $4.88 | $4.88 | 158,209 |
| 2022-12-29 | $4.99 | $5.30 | $4.90 | $5.13 | $5.13 | 109,809 |
| 2022-12-28 | $4.53 | $4.94 | $4.52 | $4.85 | $4.85 | 54,232 |
| 2022-12-27 | $4.41 | $4.71 | $4.41 | $4.61 | $4.61 | 90,395 |
| 2022-12-23 | $4.66 | $4.75 | $4.37 | $4.54 | $4.54 | 47,828 |
| 2022-12-22 | $5.17 | $5.17 | $4.40 | $4.67 | $4.67 | 224,225 |
| 2022-12-21 | $5.15 | $5.30 | $5.10 | $5.18 | $5.18 | 52,779 |
| 2022-12-20 | $5.32 | $5.37 | $5.04 | $5.12 | $5.12 | 84,419 |
| 2022-12-19 | $5.10 | $5.74 | $5.10 | $5.18 | $5.18 | 250,112 |
| 2022-12-16 | $5.00 | $5.23 | $4.93 | $5.07 | $5.07 | 101,882 |
| 2022-12-15 | $5.70 | $5.70 | $5.16 | $5.16 | $5.16 | 178,820 |
| 2022-12-14 | $5.94 | $5.95 | $5.51 | $5.70 | $5.70 | 187,314 |
| 2022-12-13 | $5.82 | $6.00 | $5.67 | $5.94 | $5.94 | 226,795 |
| 2022-12-12 | $5.61 | $5.87 | $5.52 | $5.75 | $5.75 | 154,929 |
| 2022-12-09 | $5.73 | $5.82 | $5.37 | $5.52 | $5.52 | 216,527 |
| 2022-12-08 | $5.21 | $5.90 | $5.14 | $5.85 | $5.85 | 438,707 |
| 2022-12-07 | $4.90 | $5.25 | $4.86 | $5.21 | $5.21 | 257,394 |
| 2022-12-06 | $4.74 | $4.99 | $4.66 | $4.83 | $4.83 | 171,400 |
| 2022-12-05 | $4.66 | $4.94 | $4.63 | $4.82 | $4.82 | 82,612 |
| 2022-12-02 | $4.31 | $4.80 | $4.20 | $4.66 | $4.66 | 279,793 |
| 2022-12-01 | $4.27 | $4.39 | $4.13 | $4.26 | $4.26 | 67,452 |
| 2022-11-30 | $4.44 | $4.58 | $4.20 | $4.27 | $4.27 | 124,981 |
| 2022-11-29 | $5.07 | $5.15 | $4.30 | $4.40 | $4.40 | 402,541 |
| 2022-11-28 | $4.79 | $5.15 | $4.72 | $5.04 | $5.04 | 346,213 |
| 2022-11-25 | $4.58 | $4.84 | $4.49 | $4.78 | $4.78 | 246,318 |
| 2022-11-23 | $4.11 | $4.73 | $4.10 | $4.59 | $4.59 | 364,030 |
| 2022-11-22 | $4.10 | $4.31 | $3.85 | $4.24 | $4.24 | 320,851 |
| 2022-11-21 | $3.28 | $4.10 | $3.15 | $4.04 | $4.04 | 527,360 |
| 2022-11-18 | $3.40 | $3.40 | $3.04 | $3.17 | $3.17 | 308,809 |
| 2022-11-17 | $3.50 | $3.56 | $3.32 | $3.45 | $3.45 | 272,285 |
| 2022-11-16 | $3.92 | $4.13 | $3.31 | $3.56 | $3.56 | 3,272,594 |
| 2022-11-15 | $3.56 | $3.70 | $3.52 | $3.70 | $3.70 | 114,408 |
| 2022-11-14 | $3.46 | $3.76 | $3.46 | $3.60 | $3.60 | 101,671 |
| 2022-11-11 | $3.50 | $3.72 | $3.25 | $3.60 | $3.60 | 220,484 |
| 2022-11-10 | $3.64 | $4.04 | $3.57 | $3.75 | $3.75 | 292,313 |
| 2022-11-09 | $3.75 | $3.88 | $3.46 | $3.56 | $3.56 | 116,909 |
| 2022-11-08 | $4.18 | $4.19 | $3.70 | $3.74 | $3.74 | 240,751 |
| 2022-11-07 | $3.76 | $4.16 | $3.76 | $4.05 | $4.05 | 281,426 |
| 2022-11-04 | $3.57 | $3.83 | $3.46 | $3.79 | $3.79 | 215,401 |
| 2022-11-03 | $3.20 | $3.59 | $3.20 | $3.55 | $3.55 | 124,722 |
| 2022-11-02 | $3.21 | $3.42 | $3.21 | $3.35 | $3.35 | 104,968 |
| 2022-11-01 | $3.26 | $3.49 | $3.25 | $3.29 | $3.29 | 131,846 |
| 2022-10-31 | $3.30 | $3.48 | $3.21 | $3.33 | $3.33 | 169,114 |
| 2022-10-28 | $3.10 | $3.34 | $2.96 | $3.24 | $3.24 | 234,016 |
| 2022-10-27 | $3.15 | $3.15 | $3.02 | $3.06 | $3.06 | 134,264 |
| 2022-10-26 | $2.89 | $3.16 | $2.85 | $3.08 | $3.08 | 249,899 |
| 2022-10-25 | $2.98 | $3.17 | $2.68 | $2.89 | $2.89 | 403,859 |
| 2022-10-24 | $3.64 | $3.70 | $2.91 | $2.96 | $2.96 | 658,679 |
| 2022-10-21 | $3.99 | $4.25 | $3.51 | $3.61 | $3.61 | 363,906 |
| 2022-10-20 | $3.82 | $4.12 | $3.76 | $3.95 | $3.95 | 247,279 |
| 2022-10-19 | $3.91 | $4.09 | $3.61 | $3.78 | $3.78 | 345,465 |
| 2022-10-18 | $4.25 | $4.39 | $3.95 | $4.11 | $4.11 | 315,459 |
| 2022-10-17 | $3.87 | $4.69 | $3.87 | $4.25 | $4.25 | 770,254 |
| 2022-10-14 | $4.17 | $4.17 | $3.78 | $3.87 | $3.87 | 309,028 |
| 2022-10-13 | $4.06 | $4.18 | $3.88 | $4.17 | $4.17 | 439,196 |
| 2022-10-12 | $5.04 | $5.15 | $3.72 | $4.15 | $4.15 | 937,170 |
| 2022-10-11 | $4.62 | $5.35 | $4.57 | $5.19 | $5.19 | 1,093,935 |
| 2022-10-10 | $5.64 | $5.70 | $4.50 | $4.65 | $4.65 | 1,106,638 |
| 2022-10-07 | $5.47 | $6.25 | $4.90 | $5.80 | $5.80 | 2,805,999 |
| 2022-10-06 | $6.30 | $6.74 | $5.20 | $5.73 | $5.73 | 31,874,596 |
| 2022-10-05 | $4.08 | $4.68 | $3.89 | $4.53 | $4.53 | 1,529,271 |
| 2022-10-04 | $4.21 | $4.31 | $3.76 | $4.08 | $4.08 | 1,415,825 |
| 2022-10-03 | $4.13 | $5.17 | $3.79 | $4.15 | $4.15 | 7,594,439 |
| 2022-09-30 | $4.09 | $4.30 | $3.63 | $3.90 | $3.90 | 2,838,179 |
| 2022-09-29 | $3.50 | $4.72 | $3.23 | $4.18 | $4.18 | 14,827,082 |
| 2022-09-28 | $2.89 | $3.99 | $2.75 | $3.44 | $3.44 | 8,898,880 |
| 2022-09-27 | $2.38 | $2.96 | $2.34 | $2.69 | $2.69 | 3,771,096 |
| 2022-09-26 | $2.01 | $3.10 | $1.97 | $2.48 | $2.48 | 9,535,856 |
| 2022-09-23 | $1.80 | $2.10 | $1.73 | $2.03 | $2.03 | 1,061,116 |
| 2022-09-22 | $1.85 | $2.24 | $1.78 | $1.91 | $1.91 | 26,213,794 |
| 2022-09-21 | $1.93 | $1.93 | $1.58 | $1.58 | $1.58 | 696,008 |
| 2022-09-20 | $1.91 | $1.97 | $1.84 | $1.89 | $1.89 | 573,531 |
| 2022-09-19 | $1.74 | $2.03 | $1.72 | $1.98 | $1.98 | 1,405,323 |
| 2022-09-16 | $2.03 | $2.15 | $1.87 | $1.91 | $1.91 | 8,883,553 |
| 2022-09-15 | $1.97 | $2.45 | $1.90 | $2.32 | $2.32 | 113,336,332 |
| 2022-09-14 | $1.22 | $1.32 | $1.17 | $1.25 | $1.25 | 95,237 |
| 2022-09-13 | $1.29 | $1.29 | $1.24 | $1.25 | $1.25 | 29,697 |
| 2022-09-12 | $1.32 | $1.36 | $1.28 | $1.28 | $1.28 | 23,224 |
| 2022-09-09 | $1.27 | $1.35 | $1.25 | $1.33 | $1.33 | 42,498 |
| 2022-09-08 | $1.23 | $1.29 | $1.19 | $1.28 | $1.28 | 42,745 |
| 2022-09-07 | $1.23 | $1.25 | $1.20 | $1.21 | $1.21 | 11,008 |
| 2022-09-06 | $1.26 | $1.26 | $1.16 | $1.24 | $1.24 | 55,711 |
| 2022-09-02 | $1.23 | $1.25 | $1.12 | $1.18 | $1.18 | 115,018 |
| 2022-09-01 | $1.21 | $1.26 | $1.21 | $1.25 | $1.25 | 34,369 |
| 2022-08-31 | $1.31 | $1.31 | $1.23 | $1.28 | $1.28 | 31,851 |
| 2022-08-30 | $1.31 | $1.37 | $1.30 | $1.31 | $1.31 | 22,453 |
| 2022-08-29 | $1.32 | $1.33 | $1.28 | $1.29 | $1.29 | 44,204 |
| 2022-08-26 | $1.30 | $1.33 | $1.30 | $1.32 | $1.32 | 11,702 |
| 2022-08-25 | $1.32 | $1.35 | $1.28 | $1.31 | $1.31 | 36,587 |
| 2022-08-24 | $1.30 | $1.32 | $1.27 | $1.30 | $1.30 | 24,175 |
| 2022-08-23 | $1.30 | $1.39 | $1.25 | $1.31 | $1.31 | 119,158 |
| 2022-08-22 | $1.32 | $1.36 | $1.22 | $1.26 | $1.26 | 171,689 |
| 2022-08-19 | $1.38 | $1.54 | $1.29 | $1.32 | $1.32 | 485,167 |
| 2022-08-18 | $1.42 | $1.42 | $1.34 | $1.36 | $1.36 | 63,651 |
| 2022-08-17 | $1.45 | $1.47 | $1.36 | $1.40 | $1.40 | 142,184 |
| 2022-08-16 | $1.63 | $1.63 | $1.40 | $1.45 | $1.45 | 331,712 |
| 2022-08-15 | $1.50 | $1.62 | $1.44 | $1.55 | $1.55 | 80,671 |
| 2022-08-12 | $1.55 | $1.55 | $1.40 | $1.50 | $1.50 | 104,393 |
| 2022-08-11 | $1.56 | $1.60 | $1.40 | $1.55 | $1.55 | 145,043 |
| 2022-08-10 | $1.63 | $1.63 | $1.50 | $1.54 | $1.54 | 146,067 |
| 2022-08-09 | $1.55 | $1.64 | $1.51 | $1.59 | $1.59 | 262,722 |
| 2022-08-08 | $1.46 | $1.56 | $1.45 | $1.54 | $1.54 | 171,036 |
| 2022-08-05 | $1.40 | $1.52 | $1.36 | $1.49 | $1.49 | 122,184 |
| 2022-08-04 | $1.55 | $1.55 | $1.35 | $1.42 | $1.42 | 169,123 |
| 2022-08-03 | $1.41 | $1.60 | $1.39 | $1.50 | $1.50 | 655,912 |
| 2022-08-02 | $1.44 | $1.49 | $1.35 | $1.43 | $1.43 | 234,924 |
| 2022-08-01 | $1.47 | $1.47 | $1.35 | $1.43 | $1.43 | 156,533 |
| 2022-07-29 | $1.44 | $1.48 | $1.35 | $1.41 | $1.41 | 245,094 |
| 2022-07-28 | $1.52 | $1.52 | $1.42 | $1.47 | $1.47 | 90,825 |
| 2022-07-27 | $1.48 | $1.59 | $1.45 | $1.50 | $1.50 | 98,158 |
| 2022-07-26 | $1.47 | $1.50 | $1.44 | $1.48 | $1.48 | 31,867 |
| 2022-07-25 | $1.54 | $1.64 | $1.44 | $1.50 | $1.50 | 234,834 |
| 2022-07-22 | $1.50 | $1.51 | $1.43 | $1.50 | $1.50 | 16,100 |
| 2022-07-21 | $1.49 | $1.52 | $1.41 | $1.51 | $1.51 | 30,812 |
| 2022-07-20 | $1.44 | $1.49 | $1.39 | $1.48 | $1.48 | 44,089 |
| 2022-07-19 | $1.30 | $1.41 | $1.30 | $1.41 | $1.41 | 71,906 |
| 2022-07-18 | $1.28 | $1.38 | $1.28 | $1.31 | $1.31 | 61,156 |
| 2022-07-15 | $1.46 | $1.46 | $1.36 | $1.36 | $1.36 | 32,796 |
| 2022-07-14 | $1.39 | $1.48 | $1.34 | $1.42 | $1.42 | 126,120 |
| 2022-07-13 | $1.40 | $1.40 | $1.31 | $1.36 | $1.36 | 38,982 |
| 2022-07-12 | $1.36 | $1.38 | $1.30 | $1.36 | $1.36 | 76,414 |
| 2022-07-11 | $1.39 | $1.39 | $1.30 | $1.33 | $1.33 | 30,653 |
| 2022-07-08 | $1.32 | $1.39 | $1.27 | $1.37 | $1.37 | 31,850 |
| 2022-07-07 | $1.34 | $1.37 | $1.29 | $1.34 | $1.34 | 63,951 |
| 2022-07-06 | $1.36 | $1.36 | $1.26 | $1.30 | $1.30 | 53,755 |
| 2022-07-05 | $1.23 | $1.34 | $1.17 | $1.27 | $1.27 | 67,872 |
| 2022-07-01 | $1.33 | $1.33 | $1.21 | $1.26 | $1.26 | 11,659 |
| 2022-06-30 | $1.30 | $1.36 | $1.29 | $1.29 | $1.29 | 59,387 |
| 2022-06-29 | $1.41 | $1.41 | $1.28 | $1.37 | $1.37 | 62,027 |
| 2022-06-28 | $1.42 | $1.46 | $1.37 | $1.39 | $1.39 | 22,584 |
| 2022-06-27 | $1.44 | $1.45 | $1.34 | $1.44 | $1.44 | 39,373 |
| 2022-06-24 | $1.38 | $1.44 | $1.35 | $1.39 | $1.39 | 59,906 |
| 2022-06-23 | $1.47 | $1.47 | $1.36 | $1.39 | $1.39 | 9,863 |
| 2022-06-22 | $1.45 | $1.48 | $1.34 | $1.39 | $1.39 | 19,276 |
| 2022-06-21 | $1.44 | $1.44 | $1.35 | $1.41 | $1.41 | 24,547 |
| 2022-06-17 | $1.29 | $1.40 | $1.26 | $1.37 | $1.37 | 25,693 |
| 2022-06-16 | $1.24 | $1.35 | $1.24 | $1.29 | $1.29 | 37,052 |
| 2022-06-15 | $1.27 | $1.31 | $1.25 | $1.30 | $1.30 | 16,535 |
| 2022-06-14 | $1.37 | $1.37 | $1.23 | $1.28 | $1.28 | 15,629 |
| 2022-06-13 | $1.41 | $1.41 | $1.26 | $1.30 | $1.30 | 41,385 |
| 2022-06-10 | $1.47 | $1.49 | $1.41 | $1.41 | $1.41 | 31,424 |
| 2022-06-09 | $1.46 | $1.55 | $1.44 | $1.50 | $1.50 | 32,938 |
| 2022-06-08 | $1.52 | $1.56 | $1.47 | $1.50 | $1.50 | 15,711 |
| 2022-06-07 | $1.47 | $1.51 | $1.45 | $1.50 | $1.50 | 26,200 |
| 2022-06-06 | $1.49 | $1.53 | $1.47 | $1.50 | $1.50 | 21,840 |
| 2022-06-03 | $1.59 | $1.59 | $1.43 | $1.50 | $1.50 | 20,702 |
| 2022-06-02 | $1.48 | $1.53 | $1.41 | $1.52 | $1.52 | 11,146 |
| 2022-06-01 | $1.50 | $1.50 | $1.40 | $1.44 | $1.44 | 12,398 |
| 2022-05-31 | $1.41 | $1.52 | $1.41 | $1.45 | $1.45 | 12,090 |
| 2022-05-27 | $1.50 | $1.55 | $1.46 | $1.53 | $1.53 | 4,206 |
| 2022-05-26 | $1.46 | $1.60 | $1.45 | $1.52 | $1.52 | 36,688 |
| 2022-05-25 | $1.58 | $1.62 | $1.54 | $1.56 | $1.56 | 22,191 |
| 2022-05-24 | $1.47 | $1.61 | $1.41 | $1.60 | $1.60 | 31,395 |
| 2022-05-23 | $1.50 | $1.50 | $1.41 | $1.47 | $1.47 | 30,740 |
| 2022-05-20 | $1.40 | $1.48 | $1.38 | $1.44 | $1.44 | 46,123 |
| 2022-05-19 | $1.45 | $1.46 | $1.39 | $1.39 | $1.39 | 23,380 |
| 2022-05-18 | $1.35 | $1.43 | $1.32 | $1.43 | $1.43 | 34,988 |
| 2022-05-17 | $1.44 | $1.44 | $1.34 | $1.35 | $1.35 | 12,722 |
| 2022-05-16 | $1.44 | $1.44 | $1.32 | $1.34 | $1.34 | 19,194 |
| 2022-05-13 | $1.25 | $1.48 | $1.20 | $1.35 | $1.35 | 58,965 |
| 2022-05-12 | $1.28 | $1.39 | $1.26 | $1.38 | $1.38 | 41,847 |
| 2022-05-11 | $1.47 | $1.49 | $1.29 | $1.31 | $1.31 | 69,456 |
| 2022-05-10 | $1.56 | $1.56 | $1.40 | $1.50 | $1.50 | 69,283 |
| 2022-05-09 | $1.69 | $1.70 | $1.50 | $1.50 | $1.50 | 75,526 |
| 2022-05-06 | $1.63 | $1.68 | $1.56 | $1.67 | $1.67 | 64,749 |
| 2022-05-05 | $1.54 | $1.70 | $1.50 | $1.60 | $1.60 | 334,220 |
| 2022-05-04 | $1.53 | $1.60 | $1.50 | $1.58 | $1.58 | 36,352 |
| 2022-05-03 | $1.53 | $1.62 | $1.48 | $1.55 | $1.55 | 78,574 |
| 2022-05-02 | $1.40 | $1.60 | $1.40 | $1.58 | $1.58 | 315,190 |
| 2022-04-29 | $1.47 | $1.47 | $1.35 | $1.37 | $1.37 | 78,621 |
| 2022-04-28 | $1.35 | $1.51 | $1.25 | $1.41 | $1.41 | 499,723 |
| 2022-04-27 | $1.27 | $1.42 | $1.26 | $1.29 | $1.29 | 82,705 |
| 2022-04-26 | $1.39 | $1.41 | $1.21 | $1.24 | $1.24 | 96,791 |
| 2022-04-25 | $1.64 | $1.64 | $1.38 | $1.41 | $1.41 | 89,901 |
| 2022-04-22 | $1.75 | $1.75 | $1.44 | $1.47 | $1.47 | 286,702 |
| 2022-04-21 | $1.70 | $1.83 | $1.65 | $1.67 | $1.67 | 254,846 |
| 2022-04-20 | $1.64 | $2.39 | $1.64 | $1.77 | $1.77 | 6,017,192 |
| 2022-04-19 | $1.59 | $1.70 | $1.56 | $1.64 | $1.64 | 32,899 |
| 2022-04-18 | $1.60 | $1.64 | $1.52 | $1.59 | $1.59 | 36,920 |
| 2022-04-14 | $1.65 | $1.75 | $1.61 | $1.61 | $1.61 | 14,656 |
| 2022-04-13 | $1.62 | $1.73 | $1.62 | $1.72 | $1.72 | 18,073 |
| 2022-04-12 | $1.73 | $1.73 | $1.60 | $1.67 | $1.67 | 33,920 |
| 2022-04-11 | $1.75 | $1.80 | $1.60 | $1.70 | $1.70 | 47,017 |
| 2022-04-08 | $1.80 | $1.90 | $1.78 | $1.80 | $1.80 | 24,562 |
| 2022-04-07 | $1.82 | $1.85 | $1.78 | $1.85 | $1.85 | 15,262 |
| 2022-04-06 | $1.96 | $1.96 | $1.77 | $1.82 | $1.82 | 22,432 |
| 2022-04-05 | $2.00 | $2.00 | $1.80 | $1.81 | $1.81 | 46,611 |
| 2022-04-04 | $1.88 | $2.02 | $1.80 | $1.96 | $1.96 | 177,303 |
| 2022-04-01 | $1.87 | $1.88 | $1.80 | $1.82 | $1.82 | 26,860 |
| 2022-03-31 | $1.82 | $1.88 | $1.82 | $1.84 | $1.84 | 15,130 |
| 2022-03-30 | $1.86 | $1.86 | $1.81 | $1.84 | $1.84 | 11,853 |
| 2022-03-29 | $1.95 | $1.95 | $1.84 | $1.85 | $1.85 | 27,261 |
| 2022-03-28 | $1.91 | $1.97 | $1.85 | $1.91 | $1.91 | 30,242 |
| 2022-03-25 | $1.94 | $1.98 | $1.77 | $1.92 | $1.92 | 68,267 |
| 2022-03-24 | $1.97 | $2.00 | $1.91 | $1.97 | $1.97 | 41,205 |
| 2022-03-23 | $1.92 | $1.98 | $1.89 | $1.97 | $1.97 | 71,564 |
| 2022-03-22 | $1.95 | $2.00 | $1.91 | $1.91 | $1.91 | 66,486 |
| 2022-03-21 | $1.90 | $1.96 | $1.82 | $1.93 | $1.93 | 47,454 |
| 2022-03-18 | $1.75 | $1.94 | $1.75 | $1.90 | $1.90 | 34,116 |
| 2022-03-17 | $1.71 | $1.78 | $1.70 | $1.78 | $1.78 | 34,764 |
| 2022-03-16 | $1.68 | $1.73 | $1.66 | $1.69 | $1.69 | 26,922 |
| 2022-03-15 | $1.70 | $1.72 | $1.67 | $1.67 | $1.67 | 20,596 |
| 2022-03-14 | $1.72 | $1.74 | $1.68 | $1.70 | $1.70 | 41,658 |
| 2022-03-11 | $1.79 | $1.79 | $1.71 | $1.74 | $1.74 | 9,453 |
| 2022-03-10 | $1.71 | $1.78 | $1.70 | $1.71 | $1.71 | 19,600 |
| 2022-03-09 | $1.59 | $1.72 | $1.55 | $1.67 | $1.67 | 24,628 |
| 2022-03-08 | $1.56 | $1.60 | $1.44 | $1.59 | $1.59 | 50,367 |
| 2022-03-07 | $1.60 | $1.65 | $1.60 | $1.61 | $1.61 | 22,505 |
| 2022-03-04 | $1.75 | $1.76 | $1.63 | $1.66 | $1.66 | 37,585 |
| 2022-03-03 | $1.85 | $1.85 | $1.67 | $1.68 | $1.68 | 62,911 |
| 2022-03-02 | $1.80 | $1.86 | $1.61 | $1.81 | $1.81 | 98,855 |
| 2022-03-01 | $1.85 | $1.85 | $1.73 | $1.78 | $1.78 | 25,614 |
| 2022-02-28 | $1.74 | $1.84 | $1.70 | $1.75 | $1.75 | 33,812 |
| 2022-02-25 | $1.65 | $1.79 | $1.65 | $1.79 | $1.79 | 27,021 |
| 2022-02-24 | $1.52 | $1.69 | $1.51 | $1.65 | $1.65 | 54,401 |
| 2022-02-23 | $1.69 | $1.73 | $1.60 | $1.63 | $1.63 | 52,795 |
| 2022-02-22 | $1.57 | $1.67 | $1.56 | $1.66 | $1.66 | 72,892 |
| 2022-02-18 | $1.67 | $1.69 | $1.60 | $1.62 | $1.62 | 62,088 |
| 2022-02-17 | $1.66 | $1.75 | $1.59 | $1.67 | $1.67 | 67,103 |
| 2022-02-16 | $1.76 | $1.76 | $1.71 | $1.73 | $1.73 | 28,764 |
| 2022-02-15 | $1.81 | $1.81 | $1.71 | $1.76 | $1.76 | 67,492 |
| 2022-02-14 | $1.78 | $1.78 | $1.67 | $1.71 | $1.71 | 69,452 |
| 2022-02-11 | $1.93 | $1.99 | $1.70 | $1.76 | $1.76 | 150,523 |
| 2022-02-10 | $1.96 | $2.00 | $1.90 | $1.93 | $1.93 | 65,981 |
| 2022-02-09 | $2.02 | $2.07 | $1.95 | $2.02 | $2.02 | 53,526 |
| 2022-02-08 | $1.94 | $2.04 | $1.89 | $1.98 | $1.98 | 55,132 |
| 2022-02-07 | $2.01 | $2.06 | $1.95 | $1.95 | $1.95 | 35,961 |
| 2022-02-04 | $2.13 | $2.20 | $1.99 | $2.07 | $2.07 | 86,791 |
| 2022-02-03 | $2.14 | $2.16 | $1.93 | $2.10 | $2.10 | 196,448 |
| 2022-02-02 | $2.23 | $2.23 | $2.02 | $2.05 | $2.05 | 184,372 |
| 2022-02-01 | $2.20 | $2.23 | $2.13 | $2.18 | $2.18 | 30,879 |
| 2022-01-31 | $1.95 | $2.17 | $1.95 | $2.17 | $2.17 | 114,428 |
| 2022-01-28 | $2.07 | $2.11 | $1.76 | $1.95 | $1.95 | 228,891 |
| 2022-01-27 | $2.20 | $2.27 | $2.04 | $2.04 | $2.04 | 137,377 |
| 2022-01-26 | $2.37 | $2.46 | $2.12 | $2.17 | $2.17 | 136,596 |
| 2022-01-25 | $2.39 | $2.50 | $2.30 | $2.41 | $2.41 | 98,175 |
| 2022-01-24 | $2.50 | $2.57 | $2.20 | $2.45 | $2.45 | 436,720 |
| 2022-01-21 | $2.93 | $3.03 | $2.55 | $2.61 | $2.61 | 288,791 |
| 2022-01-20 | $2.98 | $3.08 | $2.85 | $2.86 | $2.86 | 108,777 |
| 2022-01-19 | $3.08 | $3.10 | $2.85 | $3.00 | $3.00 | 293,092 |
| 2022-01-18 | $3.19 | $3.19 | $2.95 | $3.04 | $3.04 | 362,854 |
| 2022-01-14 | $3.15 | $3.23 | $3.10 | $3.21 | $3.21 | 120,651 |
| 2022-01-13 | $3.37 | $3.40 | $3.18 | $3.22 | $3.22 | 223,591 |
| 2022-01-12 | $3.31 | $3.50 | $3.30 | $3.36 | $3.36 | 224,850 |
| 2022-01-11 | $3.34 | $3.44 | $3.25 | $3.37 | $3.37 | 407,253 |
| 2022-01-10 | $3.49 | $3.49 | $3.25 | $3.32 | $3.32 | 260,082 |
| 2022-01-07 | $3.19 | $3.54 | $3.07 | $3.49 | $3.49 | 708,298 |
| 2022-01-06 | $3.24 | $3.35 | $3.11 | $3.21 | $3.21 | 160,935 |
| 2022-01-05 | $3.64 | $3.64 | $3.27 | $3.35 | $3.35 | 532,106 |
| 2022-01-04 | $3.70 | $4.19 | $3.37 | $3.64 | $3.64 | 2,229,953 |
| 2022-01-03 | $3.21 | $3.73 | $3.10 | $3.67 | $3.67 | 1,036,786 |
| 2021-12-31 | $3.13 | $3.25 | $3.05 | $3.08 | $3.08 | 148,048 |
| 2021-12-30 | $3.09 | $3.32 | $3.09 | $3.15 | $3.15 | 106,825 |
| 2021-12-29 | $3.14 | $3.30 | $3.11 | $3.12 | $3.12 | 257,123 |
| 2021-12-28 | $3.11 | $3.31 | $3.09 | $3.11 | $3.11 | 151,888 |
| 2021-12-27 | $3.45 | $3.59 | $3.26 | $3.32 | $3.32 | 318,586 |
| 2021-12-23 | $3.60 | $3.60 | $3.35 | $3.41 | $3.41 | 191,831 |
| 2021-12-22 | $3.57 | $3.75 | $3.35 | $3.56 | $3.56 | 452,529 |
| 2021-12-21 | $3.56 | $4.20 | $3.17 | $3.60 | $3.60 | 1,299,074 |
| 2021-12-20 | $2.93 | $3.70 | $2.75 | $3.56 | $3.56 | 1,542,409 |
| 2021-12-17 | $3.30 | $3.30 | $2.80 | $2.93 | $2.93 | 232,727 |
| 2021-12-16 | $3.39 | $3.48 | $3.18 | $3.29 | $3.29 | 107,678 |
| 2021-12-15 | $3.24 | $3.40 | $3.10 | $3.39 | $3.39 | 120,464 |
| 2021-12-14 | $3.34 | $3.37 | $3.14 | $3.20 | $3.20 | 83,788 |
| 2021-12-13 | $3.85 | $3.89 | $3.09 | $3.42 | $3.42 | 186,440 |
| 2021-12-10 | $3.80 | $3.94 | $3.78 | $3.81 | $3.81 | 72,874 |
| 2021-12-09 | $4.05 | $4.14 | $3.71 | $3.85 | $3.85 | 153,718 |
| 2021-12-08 | $4.12 | $4.18 | $3.96 | $4.08 | $4.08 | 227,200 |
| 2021-12-07 | $4.20 | $4.35 | $3.96 | $4.17 | $4.17 | 133,536 |
| 2021-12-06 | $4.35 | $4.40 | $3.92 | $4.15 | $4.15 | 215,314 |
| 2021-12-03 | $4.31 | $4.37 | $4.20 | $4.30 | $4.30 | 45,606 |
| 2021-12-02 | $4.26 | $4.52 | $4.05 | $4.22 | $4.22 | 136,058 |
| 2021-12-01 | $3.59 | $4.72 | $3.50 | $4.65 | $4.65 | 1,016,909 |
| 2021-11-30 | $3.50 | $3.64 | $3.45 | $3.57 | $3.57 | 138,697 |
| 2021-11-29 | $4.04 | $4.04 | $3.60 | $3.71 | $3.71 | 158,701 |
| 2021-11-26 | $3.79 | $3.98 | $3.76 | $3.87 | $3.87 | 93,415 |
| 2021-11-24 | $4.31 | $4.31 | $3.99 | $4.14 | $4.14 | 328,128 |
| 2021-11-23 | $4.08 | $4.35 | $3.85 | $4.29 | $4.29 | 217,362 |
| 2021-11-22 | $4.42 | $4.42 | $3.97 | $4.04 | $4.04 | 112,432 |
| 2021-11-19 | $4.15 | $4.48 | $4.12 | $4.36 | $4.36 | 181,985 |
| 2021-11-18 | $4.15 | $4.40 | $4.00 | $4.18 | $4.18 | 186,354 |
| 2021-11-17 | $4.10 | $4.18 | $3.97 | $4.18 | $4.18 | 94,803 |
| 2021-11-16 | $4.06 | $4.19 | $3.95 | $4.10 | $4.10 | 287,479 |
| 2021-11-15 | $4.20 | $4.25 | $4.06 | $4.11 | $4.11 | 225,947 |
| 2021-11-12 | $4.40 | $4.78 | $4.10 | $4.25 | $4.25 | 923,624 |
| 2021-11-11 | $5.40 | $5.47 | $4.22 | $4.69 | $4.69 | 2,641,299 |
HeartBeam Inc (BEAT) News Headlines
Recent HeartBeam Inc (BEAT) News
Similar Companies to HeartBeam Inc (BEAT) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |