Bragg Gaming Group Inc (BRAG) Exchange: NASDAQ
Data as of Oct. 8, 2025
$2.71 ($-0.06) -2.17%
Bragg Gaming Group Inc - Daily Information
Click for more stock information on Bragg Gaming Group Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $2.76 |
| Previous Close | $2.71 |
| High | $2.79 |
| Low | $2.68 |
| Adjusted Open | $2.76 |
| Previous Adjusted Close | $2.71 |
| Adjusted High | $2.79 |
| Adjusted Low | $2.68 |
About Bragg Gaming Group Inc (BRAG)
Bragg Gaming Group Inc
Invest in Bragg Gaming Group Inc (BRAG)
Historical Stock Data for Bragg Gaming Group Inc (BRAG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | $2.76 | $2.79 | $2.68 | $2.71 | $2.71 | 27,434 |
| 2025-09-22 | $2.70 | $2.88 | $2.69 | $2.77 | $2.77 | 54,064 |
| 2025-09-19 | $2.80 | $2.80 | $2.76 | $2.78 | $2.78 | 25,028 |
| 2025-09-18 | $2.91 | $2.91 | $2.70 | $2.79 | $2.79 | 74,685 |
| 2025-09-17 | $2.88 | $2.96 | $2.81 | $2.85 | $2.85 | 38,832 |
| 2025-09-16 | $2.95 | $2.97 | $2.82 | $2.83 | $2.83 | 51,353 |
| 2025-09-15 | $2.80 | $2.99 | $2.80 | $2.94 | $2.94 | 102,172 |
| 2025-09-12 | $2.67 | $2.80 | $2.66 | $2.80 | $2.80 | 150,638 |
| 2025-09-11 | $2.63 | $2.70 | $2.60 | $2.67 | $2.67 | 25,809 |
| 2025-09-10 | $2.67 | $2.71 | $2.60 | $2.60 | $2.60 | 56,958 |
| 2025-09-09 | $2.70 | $2.72 | $2.61 | $2.62 | $2.62 | 39,576 |
| 2025-09-08 | $2.66 | $2.71 | $2.64 | $2.70 | $2.70 | 40,686 |
| 2025-09-05 | $2.68 | $2.68 | $2.61 | $2.67 | $2.67 | 35,638 |
| 2025-09-04 | $2.61 | $2.65 | $2.60 | $2.64 | $2.64 | 57,768 |
| 2025-09-03 | $2.71 | $2.71 | $2.59 | $2.60 | $2.60 | 49,647 |
| 2025-09-02 | $2.68 | $2.74 | $2.65 | $2.68 | $2.68 | 38,797 |
| 2025-08-29 | $2.71 | $2.72 | $2.66 | $2.70 | $2.70 | 29,117 |
| 2025-08-28 | $2.74 | $2.75 | $2.68 | $2.70 | $2.70 | 24,840 |
| 2025-08-27 | $2.72 | $2.76 | $2.67 | $2.75 | $2.75 | 63,594 |
| 2025-08-26 | $2.73 | $2.75 | $2.70 | $2.72 | $2.72 | 27,889 |
| 2025-08-25 | $2.75 | $2.79 | $2.73 | $2.75 | $2.75 | 40,267 |
| 2025-08-22 | $2.75 | $2.80 | $2.70 | $2.76 | $2.76 | 51,458 |
| 2025-08-21 | $2.79 | $2.79 | $2.71 | $2.73 | $2.73 | 112,710 |
| 2025-08-20 | $2.83 | $2.85 | $2.76 | $2.79 | $2.79 | 77,197 |
| 2025-08-19 | $2.90 | $2.96 | $2.80 | $2.84 | $2.84 | 239,352 |
| 2025-08-18 | $2.95 | $2.99 | $2.77 | $2.91 | $2.91 | 384,356 |
| 2025-08-15 | $3.06 | $3.12 | $2.90 | $2.93 | $2.93 | 243,882 |
| 2025-08-14 | $3.15 | $3.30 | $3.05 | $3.05 | $3.05 | 488,188 |
| 2025-08-13 | $4.08 | $4.10 | $3.77 | $3.83 | $3.83 | 145,194 |
| 2025-08-12 | $4.13 | $4.13 | $3.95 | $4.01 | $4.01 | 91,199 |
| 2025-08-11 | $4.14 | $4.20 | $4.07 | $4.10 | $4.10 | 24,807 |
| 2025-08-08 | $4.08 | $4.12 | $4.01 | $4.10 | $4.10 | 18,436 |
| 2025-08-07 | $4.18 | $4.22 | $4.04 | $4.07 | $4.07 | 39,019 |
| 2025-08-06 | $4.14 | $4.20 | $4.05 | $4.13 | $4.13 | 29,829 |
| 2025-08-05 | $4.11 | $4.14 | $4.04 | $4.12 | $4.12 | 26,215 |
| 2025-08-04 | $4.20 | $4.21 | $4.02 | $4.07 | $4.07 | 55,435 |
| 2025-08-01 | $3.97 | $4.11 | $3.95 | $4.02 | $4.02 | 33,886 |
| 2025-07-31 | $4.20 | $4.20 | $3.95 | $3.98 | $3.98 | 69,348 |
| 2025-07-30 | $4.21 | $4.22 | $4.03 | $4.05 | $4.05 | 39,309 |
| 2025-07-29 | $4.31 | $4.31 | $4.18 | $4.23 | $4.23 | 72,722 |
| 2025-07-28 | $4.32 | $4.37 | $4.25 | $4.25 | $4.25 | 22,339 |
| 2025-07-25 | $4.28 | $4.40 | $4.27 | $4.34 | $4.34 | 52,421 |
| 2025-07-24 | $4.42 | $4.43 | $4.20 | $4.21 | $4.21 | 398,230 |
| 2025-07-23 | $4.70 | $4.70 | $4.30 | $4.48 | $4.48 | 120,303 |
| 2025-07-22 | $4.58 | $4.75 | $4.58 | $4.68 | $4.68 | 14,098 |
| 2025-07-21 | $4.51 | $4.72 | $4.51 | $4.60 | $4.60 | 19,494 |
| 2025-07-18 | $4.53 | $4.70 | $4.53 | $4.65 | $4.65 | 13,911 |
| 2025-07-17 | $4.64 | $4.64 | $4.55 | $4.57 | $4.57 | 7,605 |
| 2025-07-16 | $4.67 | $4.67 | $4.57 | $4.63 | $4.63 | 16,569 |
| 2025-07-15 | $4.76 | $4.78 | $4.59 | $4.70 | $4.70 | 19,292 |
| 2025-07-14 | $4.63 | $4.73 | $4.52 | $4.73 | $4.73 | 31,118 |
| 2025-07-11 | $4.76 | $4.77 | $4.56 | $4.61 | $4.61 | 38,235 |
| 2025-07-10 | $4.49 | $4.63 | $4.49 | $4.62 | $4.62 | 26,973 |
| 2025-07-09 | $4.50 | $4.52 | $4.41 | $4.52 | $4.52 | 26,768 |
| 2025-07-08 | $4.35 | $4.50 | $4.33 | $4.50 | $4.50 | 34,209 |
| 2025-07-07 | $4.30 | $4.39 | $4.30 | $4.35 | $4.35 | 22,837 |
| 2025-07-03 | $4.36 | $4.36 | $4.23 | $4.32 | $4.32 | 86,359 |
| 2025-07-02 | $4.39 | $4.50 | $4.32 | $4.34 | $4.34 | 35,901 |
| 2025-07-01 | $4.26 | $4.35 | $4.24 | $4.33 | $4.33 | 17,167 |
| 2025-06-30 | $4.24 | $4.33 | $4.19 | $4.32 | $4.32 | 21,651 |
| 2025-06-27 | $4.18 | $4.33 | $4.18 | $4.25 | $4.25 | 48,774 |
| 2025-06-26 | $4.19 | $4.25 | $4.17 | $4.22 | $4.22 | 17,324 |
| 2025-06-25 | $4.16 | $4.27 | $4.16 | $4.21 | $4.21 | 15,207 |
| 2025-06-24 | $4.24 | $4.30 | $4.17 | $4.17 | $4.17 | 36,238 |
| 2025-06-23 | $4.16 | $4.24 | $4.15 | $4.20 | $4.20 | 101,233 |
| 2025-06-20 | $4.24 | $4.25 | $4.10 | $4.17 | $4.17 | 52,076 |
| 2025-06-18 | $4.31 | $4.40 | $4.22 | $4.24 | $4.24 | 30,374 |
| 2025-06-17 | $4.31 | $4.39 | $4.26 | $4.31 | $4.31 | 41,569 |
| 2025-06-16 | $4.28 | $4.32 | $4.17 | $4.22 | $4.22 | 121,630 |
| 2025-06-13 | $4.10 | $4.23 | $4.05 | $4.23 | $4.23 | 154,027 |
| 2025-06-12 | $4.21 | $4.22 | $4.11 | $4.12 | $4.12 | 55,097 |
| 2025-06-11 | $4.20 | $4.36 | $4.20 | $4.22 | $4.22 | 91,233 |
| 2025-06-10 | $4.20 | $4.20 | $4.12 | $4.12 | $4.12 | 36,581 |
| 2025-06-09 | $4.20 | $4.33 | $4.17 | $4.17 | $4.17 | 31,548 |
| 2025-06-06 | $4.40 | $4.50 | $4.10 | $4.17 | $4.17 | 42,406 |
| 2025-06-05 | $4.28 | $4.42 | $4.28 | $4.33 | $4.33 | 23,915 |
| 2025-06-04 | $4.35 | $4.50 | $4.25 | $4.29 | $4.29 | 12,770 |
| 2025-06-03 | $4.28 | $4.39 | $4.26 | $4.30 | $4.30 | 8,551 |
| 2025-06-02 | $4.48 | $4.48 | $4.19 | $4.35 | $4.35 | 24,544 |
| 2025-05-30 | $4.45 | $4.48 | $4.39 | $4.48 | $4.48 | 11,333 |
| 2025-05-29 | $4.43 | $4.54 | $4.43 | $4.47 | $4.47 | 20,968 |
| 2025-05-28 | $4.35 | $4.45 | $4.30 | $4.42 | $4.42 | 25,650 |
| 2025-05-27 | $4.41 | $4.55 | $4.29 | $4.29 | $4.29 | 23,709 |
| 2025-05-23 | $4.12 | $4.35 | $4.12 | $4.35 | $4.35 | 19,852 |
| 2025-05-22 | $4.15 | $4.28 | $4.00 | $4.19 | $4.19 | 72,478 |
| 2025-05-21 | $4.40 | $4.41 | $4.15 | $4.15 | $4.15 | 34,210 |
| 2025-05-20 | $4.58 | $4.62 | $4.40 | $4.41 | $4.41 | 46,956 |
| 2025-05-19 | $4.65 | $4.82 | $4.60 | $4.61 | $4.61 | 12,696 |
| 2025-05-16 | $4.70 | $4.70 | $4.50 | $4.68 | $4.68 | 63,551 |
| 2025-05-15 | $4.46 | $4.75 | $4.30 | $4.53 | $4.53 | 147,927 |
| 2025-05-14 | $4.51 | $4.59 | $4.40 | $4.54 | $4.54 | 28,859 |
| 2025-05-13 | $4.43 | $4.65 | $4.40 | $4.64 | $4.64 | 11,119 |
| 2025-05-12 | $4.41 | $4.50 | $4.32 | $4.42 | $4.42 | 4,642 |
| 2025-05-09 | $4.37 | $4.37 | $4.25 | $4.31 | $4.31 | 12,443 |
| 2025-05-08 | $4.32 | $4.45 | $4.27 | $4.32 | $4.32 | 27,602 |
| 2025-05-07 | $4.54 | $4.59 | $4.39 | $4.39 | $4.39 | 21,158 |
| 2025-05-06 | $4.25 | $4.51 | $4.25 | $4.51 | $4.51 | 25,577 |
| 2025-05-05 | $4.11 | $4.44 | $4.11 | $4.25 | $4.25 | 37,664 |
| 2025-05-02 | $4.13 | $4.20 | $3.92 | $4.20 | $4.20 | 153,475 |
| 2025-05-01 | $3.98 | $4.04 | $3.95 | $4.04 | $4.04 | 17,297 |
| 2025-04-30 | $4.05 | $4.05 | $3.87 | $3.91 | $3.91 | 37,006 |
| 2025-04-29 | $4.11 | $4.11 | $4.02 | $4.07 | $4.07 | 17,211 |
| 2025-04-28 | $4.05 | $4.10 | $3.99 | $4.10 | $4.10 | 17,602 |
| 2025-04-25 | $4.12 | $4.19 | $4.06 | $4.08 | $4.08 | 7,556 |
| 2025-04-24 | $3.96 | $4.16 | $3.95 | $4.14 | $4.14 | 34,441 |
| 2025-04-23 | $3.85 | $3.96 | $3.81 | $3.89 | $3.89 | 21,769 |
| 2025-04-22 | $3.62 | $3.90 | $3.62 | $3.77 | $3.77 | 38,807 |
| 2025-04-21 | $3.68 | $3.72 | $3.64 | $3.65 | $3.65 | 57,985 |
| 2025-04-17 | $3.74 | $3.74 | $3.58 | $3.73 | $3.73 | 17,887 |
| 2025-04-16 | $3.75 | $3.75 | $3.58 | $3.58 | $3.58 | 144,015 |
| 2025-04-15 | $3.68 | $3.75 | $3.63 | $3.72 | $3.72 | 7,923 |
| 2025-04-14 | $3.70 | $3.74 | $3.55 | $3.59 | $3.59 | 37,210 |
| 2025-04-11 | $3.60 | $3.67 | $3.50 | $3.60 | $3.60 | 45,427 |
| 2025-04-10 | $3.73 | $3.80 | $3.51 | $3.55 | $3.55 | 23,971 |
| 2025-04-09 | $3.42 | $3.85 | $3.42 | $3.73 | $3.73 | 47,497 |
| 2025-04-08 | $3.77 | $3.77 | $3.43 | $3.46 | $3.46 | 82,613 |
| 2025-04-07 | $3.65 | $3.82 | $3.41 | $3.65 | $3.65 | 62,012 |
| 2025-04-04 | $3.90 | $3.90 | $3.52 | $3.65 | $3.65 | 101,594 |
| 2025-04-03 | $4.00 | $4.04 | $3.90 | $3.96 | $3.96 | 39,564 |
| 2025-04-02 | $4.12 | $4.20 | $4.04 | $4.13 | $4.13 | 108,981 |
| 2025-04-01 | $4.09 | $4.20 | $4.07 | $4.18 | $4.18 | 67,628 |
| 2025-03-31 | $4.17 | $4.22 | $4.05 | $4.11 | $4.11 | 71,839 |
| 2025-03-28 | $4.45 | $4.58 | $4.21 | $4.26 | $4.26 | 18,656 |
| 2025-03-27 | $4.32 | $4.44 | $4.32 | $4.38 | $4.38 | 6,336 |
| 2025-03-26 | $4.50 | $4.53 | $4.32 | $4.34 | $4.34 | 8,364 |
| 2025-03-25 | $4.30 | $4.48 | $4.30 | $4.44 | $4.44 | 62,916 |
| 2025-03-24 | $4.30 | $4.40 | $4.22 | $4.28 | $4.28 | 76,082 |
| 2025-03-21 | $4.41 | $4.41 | $4.23 | $4.30 | $4.30 | 58,303 |
| 2025-03-20 | $4.29 | $4.43 | $4.15 | $4.41 | $4.41 | 77,174 |
| 2025-03-19 | $4.33 | $4.48 | $4.31 | $4.47 | $4.47 | 40,720 |
| 2025-03-18 | $4.37 | $4.39 | $4.21 | $4.21 | $4.21 | 19,761 |
| 2025-03-17 | $4.20 | $4.38 | $4.20 | $4.32 | $4.32 | 26,211 |
| 2025-03-14 | $4.10 | $4.40 | $4.10 | $4.25 | $4.25 | 22,870 |
| 2025-03-13 | $4.27 | $4.27 | $4.05 | $4.05 | $4.05 | 15,565 |
| 2025-03-12 | $4.28 | $4.28 | $4.15 | $4.15 | $4.15 | 21,732 |
| 2025-03-11 | $4.22 | $4.31 | $4.15 | $4.20 | $4.20 | 21,585 |
| 2025-03-10 | $4.30 | $4.30 | $4.15 | $4.17 | $4.17 | 31,408 |
| 2025-03-07 | $4.41 | $4.49 | $4.30 | $4.36 | $4.36 | 25,265 |
| 2025-03-06 | $4.54 | $4.59 | $4.35 | $4.47 | $4.47 | 44,719 |
| 2025-03-05 | $4.63 | $4.63 | $4.47 | $4.57 | $4.57 | 14,840 |
| 2025-03-04 | $4.40 | $4.70 | $4.17 | $4.56 | $4.56 | 114,919 |
| 2025-03-03 | $4.70 | $4.71 | $4.41 | $4.45 | $4.45 | 102,974 |
| 2025-02-28 | $4.75 | $4.85 | $4.64 | $4.71 | $4.71 | 52,929 |
| 2025-02-27 | $4.83 | $4.89 | $4.72 | $4.75 | $4.75 | 50,288 |
| 2025-02-26 | $4.97 | $5.02 | $4.75 | $4.86 | $4.86 | 82,714 |
| 2025-02-25 | $5.12 | $5.12 | $4.65 | $4.99 | $4.99 | 80,401 |
| 2025-02-24 | $5.44 | $5.44 | $5.12 | $5.12 | $5.12 | 77,276 |
| 2025-02-21 | $5.60 | $5.64 | $5.33 | $5.44 | $5.44 | 94,572 |
| 2025-02-20 | $5.37 | $5.58 | $5.11 | $5.54 | $5.54 | 164,282 |
| 2025-02-19 | $5.77 | $5.85 | $5.40 | $5.42 | $5.42 | 188,361 |
| 2025-02-18 | $5.60 | $6.12 | $5.57 | $6.11 | $6.11 | 171,280 |
| 2025-02-14 | $5.31 | $5.64 | $5.31 | $5.55 | $5.55 | 73,246 |
| 2025-02-13 | $5.52 | $5.54 | $5.33 | $5.48 | $5.48 | 39,885 |
| 2025-02-12 | $5.37 | $5.51 | $5.35 | $5.50 | $5.50 | 24,715 |
| 2025-02-11 | $5.39 | $5.54 | $5.38 | $5.51 | $5.51 | 24,397 |
| 2025-02-10 | $5.64 | $5.64 | $5.29 | $5.51 | $5.51 | 79,873 |
| 2025-02-07 | $5.60 | $5.60 | $5.31 | $5.52 | $5.52 | 86,522 |
| 2025-02-06 | $5.39 | $5.49 | $5.27 | $5.49 | $5.49 | 39,238 |
| 2025-02-05 | $5.56 | $5.57 | $5.32 | $5.49 | $5.49 | 108,815 |
| 2025-02-04 | $5.20 | $5.59 | $5.17 | $5.44 | $5.44 | 117,066 |
| 2025-02-03 | $4.84 | $5.20 | $4.70 | $5.20 | $5.20 | 61,809 |
| 2025-01-31 | $5.00 | $5.08 | $4.84 | $4.93 | $4.93 | 75,655 |
| 2025-01-30 | $4.96 | $5.10 | $4.75 | $4.97 | $4.97 | 88,637 |
| 2025-01-29 | $4.65 | $5.03 | $4.62 | $4.90 | $4.90 | 191,254 |
| 2025-01-28 | $4.30 | $4.30 | $4.18 | $4.23 | $4.23 | 25,343 |
| 2025-01-27 | $4.50 | $4.51 | $4.21 | $4.23 | $4.23 | 58,828 |
| 2025-01-24 | $4.25 | $4.48 | $4.24 | $4.48 | $4.48 | 77,544 |
| 2025-01-23 | $4.23 | $4.28 | $4.15 | $4.27 | $4.27 | 47,982 |
| 2025-01-22 | $4.30 | $4.37 | $4.15 | $4.23 | $4.23 | 80,810 |
| 2025-01-21 | $4.30 | $4.38 | $4.20 | $4.32 | $4.32 | 129,090 |
| 2025-01-17 | $4.19 | $4.25 | $4.09 | $4.17 | $4.17 | 74,667 |
| 2025-01-16 | $4.15 | $4.15 | $4.02 | $4.08 | $4.08 | 30,222 |
| 2025-01-15 | $4.00 | $4.25 | $3.93 | $4.16 | $4.16 | 129,686 |
| 2025-01-14 | $3.53 | $3.99 | $3.45 | $3.99 | $3.99 | 267,574 |
| 2025-01-13 | $3.42 | $3.47 | $3.29 | $3.41 | $3.41 | 75,774 |
| 2025-01-10 | $3.65 | $3.65 | $3.33 | $3.36 | $3.36 | 51,342 |
| 2025-01-08 | $3.55 | $3.55 | $3.42 | $3.45 | $3.45 | 39,074 |
| 2025-01-07 | $3.67 | $3.78 | $3.52 | $3.57 | $3.57 | 36,728 |
| 2025-01-06 | $3.72 | $3.81 | $3.63 | $3.67 | $3.67 | 70,747 |
| 2025-01-03 | $3.64 | $3.78 | $3.57 | $3.76 | $3.76 | 20,749 |
| 2025-01-02 | $3.74 | $3.75 | $3.59 | $3.64 | $3.64 | 22,429 |
| 2024-12-31 | $3.43 | $3.71 | $3.43 | $3.70 | $3.70 | 118,860 |
| 2024-12-30 | $3.45 | $3.50 | $3.37 | $3.43 | $3.43 | 119,377 |
| 2024-12-27 | $3.50 | $3.57 | $3.42 | $3.48 | $3.48 | 71,089 |
| 2024-12-26 | $3.68 | $3.72 | $3.52 | $3.54 | $3.54 | 25,400 |
| 2024-12-24 | $3.52 | $3.63 | $3.45 | $3.55 | $3.55 | 30,861 |
| 2024-12-23 | $3.47 | $3.53 | $3.44 | $3.50 | $3.50 | 73,922 |
| 2024-12-20 | $3.43 | $3.55 | $3.40 | $3.46 | $3.46 | 42,169 |
| 2024-12-19 | $3.58 | $3.58 | $3.44 | $3.44 | $3.44 | 58,599 |
| 2024-12-18 | $3.74 | $3.83 | $3.50 | $3.53 | $3.53 | 86,796 |
| 2024-12-17 | $3.64 | $3.80 | $3.63 | $3.74 | $3.74 | 86,671 |
| 2024-12-16 | $3.54 | $3.89 | $3.48 | $3.78 | $3.78 | 214,257 |
| 2024-12-13 | $3.67 | $3.67 | $3.49 | $3.60 | $3.60 | 45,278 |
| 2024-12-12 | $3.74 | $3.75 | $3.58 | $3.63 | $3.63 | 65,142 |
| 2024-12-11 | $3.75 | $3.75 | $3.56 | $3.71 | $3.71 | 83,776 |
| 2024-12-10 | $3.30 | $3.84 | $3.29 | $3.75 | $3.75 | 189,306 |
| 2024-12-09 | $3.33 | $3.40 | $3.27 | $3.28 | $3.28 | 73,337 |
| 2024-12-06 | $3.18 | $3.28 | $3.09 | $3.27 | $3.27 | 169,714 |
| 2024-12-05 | $3.35 | $3.35 | $3.14 | $3.14 | $3.14 | 76,446 |
| 2024-12-04 | $3.35 | $3.44 | $3.27 | $3.31 | $3.31 | 24,490 |
| 2024-12-03 | $3.24 | $3.39 | $3.18 | $3.33 | $3.33 | 57,937 |
| 2024-12-02 | $3.28 | $3.30 | $3.19 | $3.20 | $3.20 | 35,712 |
| 2024-11-29 | $3.36 | $3.40 | $3.22 | $3.28 | $3.28 | 49,837 |
| 2024-11-27 | $3.27 | $3.60 | $3.27 | $3.34 | $3.34 | 54,699 |
| 2024-11-26 | $3.21 | $3.36 | $3.20 | $3.31 | $3.31 | 58,953 |
| 2024-11-25 | $3.31 | $3.32 | $3.20 | $3.22 | $3.22 | 47,931 |
| 2024-11-22 | $3.35 | $3.35 | $3.26 | $3.31 | $3.31 | 47,451 |
| 2024-11-21 | $3.30 | $3.31 | $3.20 | $3.24 | $3.24 | 22,558 |
| 2024-11-20 | $3.37 | $3.37 | $3.26 | $3.26 | $3.26 | 32,057 |
| 2024-11-19 | $3.40 | $3.41 | $3.23 | $3.34 | $3.34 | 73,437 |
| 2024-11-18 | $3.08 | $3.34 | $3.08 | $3.27 | $3.27 | 105,180 |
| 2024-11-15 | $3.25 | $3.30 | $2.86 | $3.08 | $3.08 | 241,341 |
| 2024-11-14 | $3.99 | $3.99 | $2.95 | $3.13 | $3.13 | 645,970 |
| 2024-11-13 | $4.58 | $4.59 | $4.37 | $4.38 | $4.38 | 30,873 |
| 2024-11-12 | $4.36 | $4.50 | $4.36 | $4.50 | $4.50 | 27,627 |
| 2024-11-11 | $4.41 | $4.45 | $4.37 | $4.37 | $4.37 | 23,698 |
| 2024-11-08 | $4.55 | $4.60 | $4.41 | $4.45 | $4.45 | 34,517 |
| 2024-11-07 | $4.47 | $4.47 | $4.39 | $4.40 | $4.40 | 33,682 |
| 2024-11-06 | $4.43 | $4.47 | $4.39 | $4.42 | $4.42 | 37,546 |
| 2024-11-05 | $4.49 | $4.51 | $4.45 | $4.47 | $4.47 | 31,789 |
| 2024-11-04 | $4.50 | $4.58 | $4.47 | $4.50 | $4.50 | 73,301 |
| 2024-11-01 | $4.60 | $4.65 | $4.54 | $4.58 | $4.58 | 32,388 |
| 2024-10-31 | $4.73 | $4.73 | $4.49 | $4.55 | $4.55 | 41,613 |
| 2024-10-30 | $4.80 | $4.80 | $4.61 | $4.71 | $4.71 | 20,511 |
| 2024-10-29 | $4.82 | $4.88 | $4.69 | $4.78 | $4.78 | 42,498 |
| 2024-10-28 | $4.86 | $5.03 | $4.80 | $4.84 | $4.84 | 33,435 |
| 2024-10-25 | $4.81 | $4.90 | $4.75 | $4.90 | $4.90 | 47,546 |
| 2024-10-24 | $4.91 | $4.91 | $4.77 | $4.81 | $4.81 | 20,313 |
| 2024-10-23 | $4.97 | $5.05 | $4.80 | $4.83 | $4.83 | 52,275 |
| 2024-10-22 | $4.75 | $5.14 | $4.75 | $5.00 | $5.00 | 135,339 |
| 2024-10-21 | $4.74 | $4.74 | $4.66 | $4.73 | $4.73 | 39,935 |
| 2024-10-18 | $4.77 | $4.88 | $4.71 | $4.75 | $4.75 | 55,264 |
| 2024-10-17 | $4.85 | $4.85 | $4.77 | $4.81 | $4.81 | 30,114 |
| 2024-10-16 | $4.86 | $4.86 | $4.74 | $4.83 | $4.83 | 60,807 |
| 2024-10-15 | $4.89 | $4.89 | $4.80 | $4.82 | $4.82 | 33,470 |
| 2024-10-14 | $4.94 | $4.94 | $4.80 | $4.80 | $4.80 | 22,684 |
| 2024-10-11 | $5.04 | $5.04 | $4.77 | $4.91 | $4.91 | 33,151 |
| 2024-10-10 | $4.94 | $4.99 | $4.82 | $4.93 | $4.93 | 16,704 |
| 2024-10-09 | $5.09 | $5.21 | $4.96 | $4.97 | $4.97 | 28,707 |
| 2024-10-08 | $5.11 | $5.19 | $4.97 | $5.15 | $5.15 | 38,936 |
| 2024-10-07 | $4.96 | $5.08 | $4.92 | $5.04 | $5.04 | 49,669 |
| 2024-10-04 | $4.83 | $4.98 | $4.83 | $4.87 | $4.87 | 22,415 |
| 2024-10-03 | $4.84 | $4.89 | $4.82 | $4.88 | $4.88 | 11,391 |
| 2024-10-02 | $4.89 | $4.94 | $4.87 | $4.94 | $4.94 | 3,512 |
| 2024-10-01 | $5.04 | $5.06 | $4.87 | $4.99 | $4.99 | 13,211 |
| 2024-09-30 | $5.07 | $5.16 | $5.01 | $5.02 | $5.02 | 20,209 |
| 2024-09-27 | $5.23 | $5.25 | $5.10 | $5.16 | $5.16 | 7,296 |
| 2024-09-26 | $5.10 | $5.30 | $5.10 | $5.20 | $5.20 | 19,931 |
| 2024-09-25 | $5.11 | $5.30 | $5.11 | $5.11 | $5.11 | 13,355 |
| 2024-09-24 | $5.14 | $5.25 | $5.09 | $5.13 | $5.13 | 13,642 |
| 2024-09-23 | $5.17 | $5.25 | $5.14 | $5.14 | $5.14 | 7,686 |
| 2024-09-20 | $5.32 | $5.40 | $5.15 | $5.19 | $5.19 | 22,040 |
| 2024-09-19 | $5.14 | $5.40 | $5.07 | $5.27 | $5.27 | 66,870 |
| 2024-09-18 | $5.39 | $5.51 | $4.94 | $5.09 | $5.09 | 143,898 |
| 2024-09-17 | $4.77 | $5.27 | $4.77 | $5.22 | $5.22 | 98,342 |
| 2024-09-16 | $4.85 | $4.94 | $4.82 | $4.90 | $4.90 | 25,614 |
| 2024-09-13 | $4.98 | $4.98 | $4.83 | $4.90 | $4.90 | 40,449 |
| 2024-09-12 | $4.89 | $4.90 | $4.83 | $4.88 | $4.88 | 12,568 |
| 2024-09-11 | $4.85 | $4.85 | $4.72 | $4.82 | $4.82 | 14,134 |
| 2024-09-10 | $4.76 | $4.88 | $4.75 | $4.84 | $4.84 | 32,007 |
| 2024-09-09 | $4.86 | $4.99 | $4.83 | $4.83 | $4.83 | 15,349 |
| 2024-09-06 | $4.92 | $4.97 | $4.85 | $4.87 | $4.87 | 14,365 |
| 2024-09-05 | $4.86 | $5.03 | $4.85 | $5.03 | $5.03 | 14,519 |
| 2024-09-04 | $4.97 | $4.98 | $4.85 | $4.86 | $4.86 | 12,120 |
| 2024-09-03 | $4.84 | $5.10 | $4.84 | $4.90 | $4.90 | 78,698 |
| 2024-08-30 | $5.05 | $5.07 | $4.98 | $5.06 | $5.06 | 12,110 |
| 2024-08-29 | $4.85 | $5.05 | $4.85 | $5.04 | $5.04 | 26,510 |
| 2024-08-28 | $4.90 | $4.99 | $4.82 | $4.82 | $4.82 | 12,113 |
| 2024-08-27 | $4.96 | $5.04 | $4.94 | $4.94 | $4.94 | 10,296 |
| 2024-08-26 | $4.95 | $5.06 | $4.93 | $4.99 | $4.99 | 6,396 |
| 2024-08-23 | $4.97 | $4.97 | $4.88 | $4.88 | $4.88 | 6,293 |
| 2024-08-22 | $5.05 | $5.05 | $4.89 | $4.90 | $4.90 | 14,973 |
| 2024-08-21 | $4.92 | $5.05 | $4.92 | $5.05 | $5.05 | 6,913 |
| 2024-08-20 | $4.82 | $4.97 | $4.66 | $4.95 | $4.95 | 35,221 |
| 2024-08-19 | $4.81 | $4.86 | $4.66 | $4.77 | $4.77 | 44,926 |
| 2024-08-16 | $4.85 | $4.89 | $4.84 | $4.84 | $4.84 | 11,726 |
| 2024-08-15 | $4.99 | $4.99 | $4.84 | $4.85 | $4.85 | 28,642 |
| 2024-08-14 | $5.02 | $5.02 | $4.85 | $4.89 | $4.89 | 31,714 |
| 2024-08-13 | $5.00 | $5.07 | $4.98 | $5.01 | $5.01 | 60,940 |
| 2024-08-12 | $5.00 | $5.05 | $4.99 | $5.05 | $5.05 | 12,489 |
| 2024-08-09 | $5.00 | $5.11 | $4.94 | $5.01 | $5.01 | 63,363 |
| 2024-08-08 | $5.11 | $5.15 | $4.88 | $5.00 | $5.00 | 105,747 |
| 2024-08-07 | $5.22 | $5.48 | $5.20 | $5.22 | $5.22 | 79,149 |
| 2024-08-06 | $5.19 | $5.37 | $5.18 | $5.24 | $5.24 | 25,871 |
| 2024-08-05 | $4.99 | $5.22 | $4.89 | $5.08 | $5.08 | 24,013 |
| 2024-08-02 | $5.40 | $5.45 | $5.08 | $5.26 | $5.26 | 69,412 |
| 2024-08-01 | $5.70 | $5.70 | $5.35 | $5.45 | $5.45 | 79,383 |
| 2024-07-31 | $5.75 | $5.88 | $5.69 | $5.70 | $5.70 | 30,246 |
| 2024-07-30 | $5.67 | $5.76 | $5.67 | $5.72 | $5.72 | 29,724 |
| 2024-07-29 | $5.72 | $5.97 | $5.70 | $5.81 | $5.81 | 45,800 |
| 2024-07-26 | $5.66 | $5.94 | $5.66 | $5.73 | $5.73 | 23,122 |
| 2024-07-25 | $5.71 | $5.78 | $5.57 | $5.70 | $5.70 | 28,124 |
| 2024-07-24 | $5.70 | $5.81 | $5.60 | $5.70 | $5.70 | 45,434 |
| 2024-07-23 | $5.71 | $5.85 | $5.71 | $5.74 | $5.74 | 22,122 |
| 2024-07-22 | $5.53 | $5.88 | $5.53 | $5.79 | $5.79 | 31,865 |
| 2024-07-19 | $5.55 | $5.84 | $5.50 | $5.59 | $5.59 | 58,339 |
| 2024-07-18 | $5.85 | $5.85 | $5.50 | $5.53 | $5.53 | 71,001 |
| 2024-07-17 | $5.84 | $5.86 | $5.78 | $5.83 | $5.83 | 10,715 |
| 2024-07-16 | $5.84 | $5.87 | $5.77 | $5.87 | $5.87 | 38,061 |
| 2024-07-15 | $5.91 | $6.00 | $5.72 | $5.77 | $5.77 | 37,936 |
| 2024-07-12 | $5.69 | $5.83 | $5.61 | $5.79 | $5.79 | 22,492 |
| 2024-07-11 | $5.64 | $5.73 | $5.57 | $5.57 | $5.57 | 34,709 |
| 2024-07-10 | $5.74 | $5.74 | $5.61 | $5.65 | $5.65 | 38,385 |
| 2024-07-09 | $5.71 | $5.75 | $5.65 | $5.65 | $5.65 | 31,978 |
| 2024-07-08 | $5.81 | $5.86 | $5.69 | $5.75 | $5.75 | 35,959 |
| 2024-07-05 | $5.77 | $5.90 | $5.68 | $5.68 | $5.68 | 54,894 |
| 2024-07-03 | $5.72 | $5.84 | $5.71 | $5.76 | $5.76 | 29,065 |
| 2024-07-02 | $5.75 | $5.88 | $5.72 | $5.81 | $5.81 | 66,648 |
| 2024-07-01 | $5.78 | $5.96 | $5.74 | $5.74 | $5.74 | 13,083 |
| 2024-06-28 | $5.80 | $5.87 | $5.76 | $5.77 | $5.77 | 6,550 |
| 2024-06-27 | $5.88 | $5.88 | $5.74 | $5.74 | $5.74 | 9,525 |
| 2024-06-26 | $5.90 | $5.99 | $5.78 | $5.83 | $5.83 | 12,432 |
| 2024-06-25 | $5.86 | $6.00 | $5.77 | $5.80 | $5.80 | 42,546 |
| 2024-06-24 | $5.80 | $6.04 | $5.80 | $5.94 | $5.94 | 72,180 |
| 2024-06-21 | $5.53 | $5.88 | $5.53 | $5.70 | $5.70 | 156,739 |
| 2024-06-20 | $5.66 | $5.75 | $5.48 | $5.56 | $5.56 | 11,685 |
| 2024-06-18 | $5.47 | $5.59 | $5.45 | $5.56 | $5.56 | 31,303 |
| 2024-06-17 | $5.56 | $5.64 | $5.47 | $5.52 | $5.52 | 27,372 |
| 2024-06-14 | $5.64 | $5.65 | $5.59 | $5.59 | $5.59 | 6,731 |
| 2024-06-13 | $5.63 | $5.64 | $5.49 | $5.54 | $5.54 | 27,645 |
| 2024-06-12 | $5.68 | $5.77 | $5.58 | $5.58 | $5.58 | 20,886 |
| 2024-06-11 | $5.82 | $5.83 | $5.55 | $5.68 | $5.68 | 41,397 |
| 2024-06-10 | $5.81 | $5.84 | $5.67 | $5.75 | $5.75 | 44,708 |
| 2024-06-07 | $5.99 | $6.00 | $5.82 | $5.83 | $5.83 | 12,941 |
| 2024-06-06 | $6.19 | $6.20 | $5.85 | $6.00 | $6.00 | 121,784 |
| 2024-06-05 | $6.09 | $6.21 | $6.01 | $6.02 | $6.02 | 24,186 |
| 2024-06-04 | $6.45 | $6.48 | $6.04 | $6.14 | $6.14 | 43,903 |
| 2024-06-03 | $6.60 | $6.63 | $6.27 | $6.40 | $6.40 | 56,271 |
| 2024-05-31 | $6.64 | $6.70 | $6.40 | $6.56 | $6.56 | 38,085 |
| 2024-05-30 | $6.22 | $6.68 | $6.08 | $6.67 | $6.67 | 189,627 |
| 2024-05-29 | $6.04 | $6.20 | $6.02 | $6.17 | $6.17 | 17,674 |
| 2024-05-28 | $5.93 | $6.43 | $5.93 | $6.11 | $6.11 | 44,721 |
| 2024-05-24 | $5.98 | $6.07 | $5.94 | $6.00 | $6.00 | 12,457 |
| 2024-05-23 | $6.04 | $6.17 | $5.91 | $5.95 | $5.95 | 27,666 |
| 2024-05-22 | $6.02 | $6.20 | $6.02 | $6.06 | $6.06 | 16,033 |
| 2024-05-21 | $6.25 | $6.27 | $6.06 | $6.10 | $6.10 | 36,538 |
| 2024-05-20 | $6.17 | $6.36 | $6.15 | $6.22 | $6.22 | 30,200 |
| 2024-05-17 | $6.33 | $6.38 | $6.20 | $6.20 | $6.20 | 23,185 |
| 2024-05-16 | $6.48 | $6.48 | $6.27 | $6.31 | $6.31 | 12,927 |
| 2024-05-15 | $6.47 | $6.59 | $6.35 | $6.38 | $6.38 | 18,480 |
| 2024-05-14 | $6.18 | $6.46 | $6.18 | $6.41 | $6.41 | 20,918 |
| 2024-05-13 | $6.47 | $6.47 | $6.17 | $6.22 | $6.22 | 44,477 |
| 2024-05-10 | $6.19 | $6.33 | $6.04 | $6.33 | $6.33 | 77,826 |
| 2024-05-09 | $5.70 | $6.08 | $5.70 | $5.87 | $5.87 | 85,006 |
| 2024-05-08 | $5.55 | $5.69 | $5.55 | $5.59 | $5.59 | 15,430 |
| 2024-05-07 | $5.79 | $5.82 | $5.61 | $5.64 | $5.64 | 33,126 |
| 2024-05-06 | $5.50 | $5.84 | $5.48 | $5.70 | $5.70 | 50,499 |
| 2024-05-03 | $5.70 | $5.84 | $5.53 | $5.54 | $5.54 | 21,308 |
| 2024-05-02 | $5.68 | $5.90 | $5.68 | $5.75 | $5.75 | 17,557 |
| 2024-05-01 | $5.39 | $5.68 | $5.39 | $5.68 | $5.68 | 49,887 |
| 2024-04-30 | $5.66 | $5.66 | $5.45 | $5.46 | $5.46 | 120,958 |
| 2024-04-29 | $5.99 | $5.99 | $5.55 | $5.66 | $5.66 | 164,474 |
| 2024-04-26 | $6.00 | $6.22 | $6.00 | $6.07 | $6.07 | 17,004 |
| 2024-04-25 | $6.11 | $6.17 | $5.90 | $6.06 | $6.06 | 74,057 |
| 2024-04-24 | $6.23 | $6.47 | $6.08 | $6.17 | $6.17 | 63,108 |
| 2024-04-23 | $6.07 | $6.26 | $6.07 | $6.17 | $6.17 | 26,012 |
| 2024-04-22 | $6.32 | $6.34 | $6.02 | $6.04 | $6.04 | 75,785 |
| 2024-04-19 | $6.05 | $6.36 | $6.01 | $6.17 | $6.17 | 42,119 |
| 2024-04-18 | $6.19 | $6.19 | $5.93 | $6.12 | $6.12 | 26,136 |
| 2024-04-17 | $5.94 | $6.24 | $5.87 | $5.96 | $5.96 | 77,999 |
| 2024-04-16 | $5.88 | $6.01 | $5.76 | $5.94 | $5.94 | 76,140 |
| 2024-04-15 | $5.93 | $6.01 | $5.76 | $5.97 | $5.97 | 78,877 |
| 2024-04-12 | $5.98 | $6.13 | $5.85 | $5.91 | $5.91 | 67,641 |
| 2024-04-11 | $6.17 | $6.18 | $5.88 | $6.08 | $6.08 | 48,795 |
| 2024-04-10 | $6.27 | $6.27 | $5.96 | $6.13 | $6.13 | 86,460 |
| 2024-04-09 | $6.42 | $6.45 | $6.18 | $6.34 | $6.34 | 76,095 |
| 2024-04-08 | $6.58 | $6.62 | $6.24 | $6.32 | $6.32 | 166,989 |
| 2024-04-05 | $6.51 | $6.63 | $6.33 | $6.60 | $6.60 | 107,672 |
| 2024-04-04 | $6.91 | $6.91 | $6.49 | $6.53 | $6.53 | 102,272 |
| 2024-04-03 | $6.59 | $7.00 | $6.54 | $6.79 | $6.79 | 128,892 |
| 2024-04-02 | $6.54 | $6.63 | $6.30 | $6.55 | $6.55 | 61,839 |
| 2024-04-01 | $6.05 | $6.66 | $6.05 | $6.55 | $6.55 | 172,460 |
| 2024-03-28 | $6.44 | $6.45 | $5.95 | $6.17 | $6.17 | 218,468 |
| 2024-03-27 | $5.66 | $6.25 | $5.65 | $6.23 | $6.23 | 791,513 |
| 2024-03-26 | $5.22 | $5.52 | $5.12 | $5.29 | $5.29 | 204,655 |
| 2024-03-25 | $5.31 | $5.31 | $4.97 | $5.23 | $5.23 | 149,986 |
| 2024-03-22 | $5.15 | $5.29 | $5.10 | $5.25 | $5.25 | 21,921 |
| 2024-03-21 | $5.09 | $5.25 | $4.94 | $5.15 | $5.15 | 63,536 |
| 2024-03-20 | $5.01 | $5.01 | $4.90 | $4.98 | $4.98 | 23,653 |
| 2024-03-19 | $5.05 | $5.10 | $4.95 | $4.95 | $4.95 | 19,927 |
| 2024-03-18 | $5.14 | $5.14 | $5.04 | $5.05 | $5.05 | 10,811 |
| 2024-03-15 | $5.16 | $5.24 | $4.92 | $5.01 | $5.01 | 24,292 |
| 2024-03-14 | $5.16 | $5.16 | $5.05 | $5.07 | $5.07 | 10,957 |
| 2024-03-13 | $5.22 | $5.28 | $5.19 | $5.28 | $5.28 | 6,414 |
| 2024-03-12 | $5.22 | $5.30 | $5.16 | $5.16 | $5.16 | 8,790 |
| 2024-03-11 | $5.16 | $5.49 | $5.16 | $5.30 | $5.30 | 24,248 |
| 2024-03-08 | $5.43 | $5.48 | $5.16 | $5.16 | $5.16 | 4,839 |
| 2024-03-07 | $5.25 | $5.39 | $5.10 | $5.30 | $5.30 | 8,286 |
| 2024-03-06 | $5.43 | $5.43 | $5.21 | $5.30 | $5.30 | 17,198 |
| 2024-03-05 | $5.40 | $5.41 | $5.18 | $5.30 | $5.30 | 32,884 |
| 2024-03-04 | $5.51 | $5.60 | $5.38 | $5.53 | $5.53 | 10,965 |
| 2024-03-01 | $5.47 | $5.63 | $5.39 | $5.63 | $5.63 | 45,437 |
| 2024-02-29 | $5.32 | $5.32 | $5.17 | $5.25 | $5.25 | 15,090 |
| 2024-02-28 | $5.27 | $5.38 | $5.27 | $5.36 | $5.36 | 8,046 |
| 2024-02-27 | $5.50 | $5.50 | $5.31 | $5.37 | $5.37 | 17,966 |
| 2024-02-26 | $5.41 | $5.73 | $5.40 | $5.55 | $5.55 | 49,314 |
| 2024-02-23 | $5.27 | $5.50 | $5.26 | $5.34 | $5.34 | 12,517 |
| 2024-02-22 | $5.38 | $5.40 | $5.28 | $5.38 | $5.38 | 17,152 |
| 2024-02-21 | $5.29 | $5.38 | $5.20 | $5.38 | $5.38 | 38,212 |
| 2024-02-20 | $5.36 | $5.40 | $5.25 | $5.30 | $5.30 | 40,990 |
| 2024-02-16 | $5.37 | $5.45 | $5.31 | $5.34 | $5.34 | 9,896 |
| 2024-02-15 | $5.46 | $5.61 | $5.30 | $5.30 | $5.30 | 20,168 |
| 2024-02-14 | $5.55 | $5.74 | $5.39 | $5.39 | $5.39 | 15,460 |
| 2024-02-13 | $5.69 | $5.84 | $5.48 | $5.64 | $5.64 | 18,004 |
| 2024-02-12 | $5.48 | $5.72 | $5.45 | $5.69 | $5.69 | 23,624 |
| 2024-02-09 | $5.26 | $5.66 | $5.26 | $5.62 | $5.62 | 44,420 |
| 2024-02-08 | $5.33 | $5.39 | $5.21 | $5.26 | $5.26 | 10,537 |
| 2024-02-07 | $5.36 | $5.37 | $5.23 | $5.33 | $5.33 | 5,988 |
| 2024-02-06 | $5.33 | $5.42 | $5.31 | $5.35 | $5.35 | 15,217 |
| 2024-02-05 | $5.38 | $5.38 | $5.27 | $5.27 | $5.27 | 18,561 |
| 2024-02-02 | $5.67 | $5.67 | $5.35 | $5.38 | $5.38 | 17,979 |
| 2024-02-01 | $5.50 | $5.64 | $5.33 | $5.64 | $5.64 | 26,218 |
| 2024-01-31 | $5.71 | $5.79 | $5.50 | $5.50 | $5.50 | 32,642 |
| 2024-01-30 | $5.65 | $5.79 | $5.41 | $5.79 | $5.79 | 52,867 |
| 2024-01-29 | $5.38 | $5.69 | $5.12 | $5.55 | $5.55 | 113,686 |
| 2024-01-26 | $4.99 | $5.27 | $4.91 | $5.27 | $5.27 | 34,153 |
| 2024-01-25 | $4.37 | $5.04 | $4.37 | $4.93 | $4.93 | 12,543 |
| 2024-01-24 | $4.47 | $4.62 | $4.34 | $4.45 | $4.45 | 65,645 |
| 2024-01-23 | $4.52 | $4.60 | $4.40 | $4.44 | $4.44 | 31,229 |
| 2024-01-22 | $4.53 | $4.83 | $4.51 | $4.52 | $4.52 | 18,449 |
| 2024-01-19 | $4.87 | $4.89 | $4.43 | $4.59 | $4.59 | 55,765 |
| 2024-01-18 | $4.92 | $5.01 | $4.80 | $4.90 | $4.90 | 23,966 |
| 2024-01-17 | $5.13 | $5.13 | $4.82 | $4.89 | $4.89 | 24,535 |
| 2024-01-16 | $5.06 | $5.08 | $4.81 | $4.98 | $4.98 | 45,312 |
| 2024-01-12 | $5.14 | $5.19 | $5.06 | $5.09 | $5.09 | 22,821 |
| 2024-01-11 | $5.20 | $5.20 | $5.06 | $5.14 | $5.14 | 4,248 |
| 2024-01-10 | $5.14 | $5.23 | $5.14 | $5.15 | $5.15 | 10,219 |
| 2024-01-09 | $5.10 | $5.19 | $5.10 | $5.16 | $5.16 | 8,674 |
| 2024-01-08 | $5.10 | $5.20 | $5.10 | $5.18 | $5.18 | 16,809 |
| 2024-01-05 | $5.14 | $5.21 | $5.05 | $5.07 | $5.07 | 7,219 |
| 2024-01-04 | $5.15 | $5.23 | $5.10 | $5.17 | $5.17 | 6,722 |
| 2024-01-03 | $5.13 | $5.27 | $5.00 | $5.15 | $5.15 | 4,096 |
| 2024-01-02 | $5.02 | $5.25 | $5.00 | $5.18 | $5.18 | 34,912 |
| 2023-12-29 | $5.14 | $5.15 | $5.05 | $5.05 | $5.05 | 9,296 |
| 2023-12-28 | $5.30 | $5.30 | $5.11 | $5.17 | $5.17 | 23,008 |
| 2023-12-27 | $5.33 | $5.33 | $5.17 | $5.20 | $5.20 | 1,033 |
| 2023-12-26 | $5.30 | $5.30 | $5.22 | $5.26 | $5.26 | 5,953 |
| 2023-12-22 | $5.16 | $5.33 | $5.16 | $5.19 | $5.19 | 11,506 |
| 2023-12-21 | $5.14 | $5.25 | $5.06 | $5.22 | $5.22 | 19,356 |
| 2023-12-20 | $5.01 | $5.17 | $5.01 | $5.03 | $5.03 | 10,462 |
| 2023-12-19 | $5.05 | $5.18 | $5.04 | $5.04 | $5.04 | 14,824 |
| 2023-12-18 | $5.06 | $5.18 | $5.04 | $5.06 | $5.06 | 22,117 |
| 2023-12-15 | $5.14 | $5.23 | $5.04 | $5.06 | $5.06 | 16,424 |
| 2023-12-14 | $4.91 | $5.23 | $4.91 | $5.16 | $5.16 | 32,404 |
| 2023-12-13 | $4.96 | $4.98 | $4.83 | $4.91 | $4.91 | 57,791 |
| 2023-12-12 | $5.11 | $5.14 | $4.93 | $4.95 | $4.95 | 72,266 |
| 2023-12-11 | $5.55 | $5.55 | $5.15 | $5.20 | $5.20 | 37,657 |
| 2023-12-08 | $5.47 | $5.60 | $5.40 | $5.47 | $5.47 | 45,430 |
| 2023-12-07 | $5.73 | $5.77 | $5.38 | $5.49 | $5.49 | 79,290 |
| 2023-12-06 | $5.48 | $5.85 | $5.39 | $5.55 | $5.55 | 102,304 |
| 2023-12-05 | $5.29 | $5.50 | $5.11 | $5.50 | $5.50 | 53,660 |
| 2023-12-04 | $5.30 | $5.34 | $5.10 | $5.27 | $5.27 | 35,316 |
| 2023-12-01 | $5.17 | $5.31 | $5.02 | $5.31 | $5.31 | 29,459 |
| 2023-11-30 | $5.03 | $5.18 | $4.94 | $5.08 | $5.08 | 14,890 |
| 2023-11-29 | $5.30 | $5.34 | $5.02 | $5.11 | $5.11 | 37,077 |
| 2023-11-28 | $5.55 | $5.55 | $5.21 | $5.30 | $5.30 | 48,533 |
| 2023-11-27 | $5.70 | $5.70 | $5.46 | $5.58 | $5.58 | 51,913 |
| 2023-11-24 | $5.52 | $5.80 | $5.43 | $5.73 | $5.73 | 65,603 |
| 2023-11-22 | $4.72 | $5.76 | $4.58 | $5.65 | $5.65 | 444,935 |
| 2023-11-21 | $4.61 | $4.62 | $4.55 | $4.58 | $4.58 | 12,829 |
| 2023-11-20 | $4.82 | $4.82 | $4.50 | $4.59 | $4.59 | 39,949 |
| 2023-11-17 | $4.71 | $4.82 | $4.69 | $4.82 | $4.82 | 6,665 |
| 2023-11-16 | $4.96 | $5.14 | $4.60 | $4.65 | $4.65 | 70,573 |
| 2023-11-15 | $5.00 | $5.19 | $4.92 | $5.09 | $5.09 | 25,259 |
| 2023-11-14 | $4.85 | $5.08 | $4.76 | $4.93 | $4.93 | 64,722 |
| 2023-11-13 | $4.86 | $4.87 | $4.68 | $4.72 | $4.72 | 26,102 |
| 2023-11-10 | $4.93 | $4.96 | $4.70 | $4.78 | $4.78 | 84,871 |
| 2023-11-09 | $4.71 | $4.96 | $4.56 | $4.78 | $4.78 | 94,022 |
| 2023-11-08 | $4.69 | $4.88 | $4.52 | $4.84 | $4.84 | 69,768 |
| 2023-11-07 | $4.53 | $4.55 | $4.34 | $4.49 | $4.49 | 34,611 |
| 2023-11-06 | $4.51 | $4.57 | $4.46 | $4.53 | $4.53 | 5,301 |
| 2023-11-03 | $4.33 | $4.68 | $4.30 | $4.50 | $4.50 | 19,115 |
| 2023-11-02 | $4.53 | $4.53 | $4.33 | $4.40 | $4.40 | 27,757 |
| 2023-11-01 | $4.35 | $4.37 | $4.34 | $4.34 | $4.34 | 6,638 |
| 2023-10-31 | $4.11 | $4.44 | $4.11 | $4.35 | $4.35 | 6,514 |
| 2023-10-30 | $4.20 | $4.24 | $4.17 | $4.18 | $4.18 | 4,780 |
| 2023-10-27 | $4.15 | $4.37 | $4.13 | $4.16 | $4.16 | 7,501 |
| 2023-10-26 | $4.27 | $4.28 | $4.05 | $4.14 | $4.14 | 18,179 |
| 2023-10-25 | $4.21 | $4.34 | $4.21 | $4.27 | $4.27 | 12,971 |
| 2023-10-24 | $4.29 | $4.33 | $4.21 | $4.28 | $4.28 | 10,024 |
| 2023-10-23 | $4.38 | $4.44 | $4.28 | $4.28 | $4.28 | 10,856 |
| 2023-10-20 | $4.38 | $4.50 | $4.38 | $4.50 | $4.50 | 7,500 |
| 2023-10-19 | $4.33 | $4.45 | $4.33 | $4.38 | $4.38 | 6,923 |
| 2023-10-18 | $4.45 | $4.51 | $4.38 | $4.49 | $4.49 | 3,719 |
| 2023-10-17 | $4.29 | $4.54 | $4.29 | $4.52 | $4.52 | 11,622 |
| 2023-10-16 | $4.60 | $4.60 | $4.36 | $4.40 | $4.40 | 12,953 |
| 2023-10-13 | $4.50 | $4.59 | $4.45 | $4.56 | $4.56 | 9,360 |
| 2023-10-12 | $4.75 | $4.75 | $4.51 | $4.57 | $4.57 | 16,907 |
| 2023-10-11 | $4.81 | $4.94 | $4.72 | $4.74 | $4.74 | 45,980 |
| 2023-10-10 | $4.74 | $4.84 | $4.73 | $4.79 | $4.79 | 10,350 |
| 2023-10-09 | $4.60 | $4.90 | $4.56 | $4.56 | $4.56 | 1,553 |
| 2023-10-06 | $4.54 | $4.72 | $4.54 | $4.72 | $4.72 | 11,283 |
| 2023-10-05 | $4.65 | $4.70 | $4.43 | $4.48 | $4.48 | 45,419 |
| 2023-10-04 | $4.53 | $4.68 | $4.53 | $4.58 | $4.58 | 33,190 |
| 2023-10-03 | $4.68 | $4.68 | $4.55 | $4.59 | $4.59 | 31,726 |
| 2023-10-02 | $4.71 | $4.86 | $4.68 | $4.72 | $4.72 | 29,541 |
| 2023-09-29 | $4.80 | $5.03 | $4.72 | $4.86 | $4.86 | 32,544 |
| 2023-09-28 | $4.81 | $4.91 | $4.75 | $4.82 | $4.82 | 28,043 |
| 2023-09-27 | $4.47 | $4.98 | $4.45 | $4.91 | $4.91 | 100,529 |
| 2023-09-26 | $4.26 | $4.38 | $4.26 | $4.29 | $4.29 | 24,176 |
| 2023-09-25 | $4.53 | $4.53 | $4.30 | $4.30 | $4.30 | 15,506 |
| 2023-09-22 | $4.54 | $4.59 | $4.42 | $4.44 | $4.44 | 12,632 |
| 2023-09-21 | $4.72 | $4.72 | $4.40 | $4.67 | $4.67 | 17,411 |
| 2023-09-20 | $4.80 | $4.80 | $4.56 | $4.68 | $4.68 | 19,303 |
| 2023-09-19 | $4.72 | $4.72 | $4.54 | $4.59 | $4.59 | 12,227 |
| 2023-09-18 | $4.58 | $4.83 | $4.38 | $4.65 | $4.65 | 26,290 |
| 2023-09-15 | $4.93 | $4.93 | $4.58 | $4.66 | $4.66 | 56,966 |
| 2023-09-14 | $4.84 | $4.99 | $4.80 | $4.85 | $4.85 | 16,330 |
| 2023-09-13 | $4.89 | $4.97 | $4.80 | $4.95 | $4.95 | 14,208 |
| 2023-09-12 | $5.06 | $5.06 | $4.79 | $4.97 | $4.97 | 33,485 |
| 2023-09-11 | $5.11 | $5.22 | $4.95 | $5.12 | $5.12 | 76,884 |
| 2023-09-08 | $5.20 | $5.30 | $5.12 | $5.12 | $5.12 | 20,221 |
| 2023-09-07 | $5.16 | $5.23 | $5.10 | $5.19 | $5.19 | 17,070 |
| 2023-09-06 | $5.49 | $5.49 | $5.15 | $5.26 | $5.26 | 23,112 |
| 2023-09-05 | $5.47 | $5.51 | $5.38 | $5.47 | $5.47 | 75,802 |
| 2023-09-01 | $5.46 | $5.50 | $5.38 | $5.46 | $5.46 | 27,056 |
| 2023-08-31 | $5.52 | $5.62 | $5.36 | $5.49 | $5.49 | 16,389 |
| 2023-08-30 | $5.48 | $5.62 | $5.48 | $5.54 | $5.54 | 9,174 |
| 2023-08-29 | $5.35 | $5.63 | $5.35 | $5.47 | $5.47 | 42,486 |
| 2023-08-28 | $5.25 | $5.43 | $5.21 | $5.28 | $5.28 | 17,351 |
| 2023-08-25 | $5.40 | $5.48 | $5.18 | $5.30 | $5.30 | 44,940 |
| 2023-08-24 | $5.65 | $5.65 | $5.42 | $5.46 | $5.46 | 12,664 |
| 2023-08-23 | $5.40 | $5.70 | $5.38 | $5.53 | $5.53 | 55,641 |
| 2023-08-22 | $5.45 | $5.53 | $5.32 | $5.43 | $5.43 | 23,080 |
| 2023-08-21 | $5.56 | $5.56 | $5.39 | $5.50 | $5.50 | 36,543 |
| 2023-08-18 | $5.44 | $5.56 | $5.29 | $5.53 | $5.53 | 35,924 |
| 2023-08-17 | $5.59 | $5.70 | $5.40 | $5.55 | $5.55 | 42,604 |
| 2023-08-16 | $5.55 | $5.67 | $5.47 | $5.64 | $5.64 | 25,424 |
| 2023-08-15 | $5.75 | $5.76 | $5.46 | $5.59 | $5.59 | 57,915 |
| 2023-08-14 | $5.51 | $5.80 | $5.34 | $5.76 | $5.76 | 99,106 |
| 2023-08-11 | $5.04 | $5.73 | $5.04 | $5.49 | $5.49 | 136,534 |
| 2023-08-10 | $5.18 | $5.23 | $4.97 | $5.04 | $5.04 | 30,714 |
| 2023-08-09 | $5.21 | $5.21 | $5.06 | $5.15 | $5.15 | 32,128 |
| 2023-08-08 | $5.30 | $5.36 | $5.16 | $5.18 | $5.18 | 22,652 |
| 2023-08-07 | $5.14 | $5.37 | $5.04 | $5.33 | $5.33 | 11,699 |
| 2023-08-04 | $5.18 | $5.39 | $5.15 | $5.20 | $5.20 | 8,574 |
| 2023-08-03 | $5.39 | $5.39 | $5.20 | $5.31 | $5.31 | 5,725 |
| 2023-08-02 | $5.06 | $5.43 | $4.91 | $5.41 | $5.41 | 33,871 |
| 2023-08-01 | $5.41 | $5.42 | $4.98 | $5.13 | $5.13 | 49,673 |
| 2023-07-31 | $5.21 | $5.38 | $5.05 | $5.36 | $5.36 | 57,437 |
| 2023-07-28 | $4.89 | $5.25 | $4.83 | $5.19 | $5.19 | 59,205 |
| 2023-07-27 | $4.70 | $4.93 | $4.37 | $4.90 | $4.90 | 93,114 |
| 2023-07-26 | $4.75 | $4.75 | $4.39 | $4.66 | $4.66 | 33,664 |
| 2023-07-25 | $4.45 | $4.70 | $4.40 | $4.67 | $4.67 | 38,955 |
| 2023-07-24 | $4.51 | $4.61 | $4.30 | $4.49 | $4.49 | 90,635 |
| 2023-07-21 | $4.68 | $4.74 | $4.45 | $4.50 | $4.50 | 731,013 |
| 2023-07-20 | $4.02 | $4.28 | $4.02 | $4.25 | $4.25 | 14,558 |
| 2023-07-19 | $3.87 | $3.99 | $3.87 | $3.98 | $3.98 | 11,735 |
| 2023-07-18 | $3.98 | $4.05 | $3.80 | $3.93 | $3.93 | 21,705 |
| 2023-07-17 | $4.00 | $4.10 | $3.77 | $3.88 | $3.88 | 65,173 |
| 2023-07-14 | $3.75 | $3.84 | $3.75 | $3.80 | $3.80 | 3,370 |
| 2023-07-13 | $3.99 | $4.05 | $3.72 | $3.75 | $3.75 | 28,666 |
| 2023-07-12 | $3.76 | $3.98 | $3.76 | $3.90 | $3.90 | 11,645 |
| 2023-07-11 | $3.61 | $3.69 | $3.52 | $3.60 | $3.60 | 21,216 |
| 2023-07-10 | $3.45 | $3.61 | $3.45 | $3.59 | $3.59 | 6,046 |
| 2023-07-07 | $3.47 | $3.63 | $3.46 | $3.53 | $3.53 | 23,457 |
| 2023-07-06 | $3.34 | $3.70 | $3.34 | $3.50 | $3.50 | 57,906 |
| 2023-07-05 | $3.19 | $3.59 | $3.19 | $3.39 | $3.39 | 46,738 |
| 2023-07-03 | $3.13 | $3.18 | $3.02 | $3.07 | $3.07 | 3,731 |
| 2023-06-30 | $3.19 | $3.19 | $3.07 | $3.07 | $3.07 | 5,718 |
| 2023-06-29 | $3.06 | $3.18 | $3.06 | $3.15 | $3.15 | 19,172 |
| 2023-06-28 | $3.10 | $3.14 | $3.02 | $3.09 | $3.09 | 10,430 |
| 2023-06-27 | $3.06 | $3.13 | $3.02 | $3.10 | $3.10 | 12,375 |
| 2023-06-26 | $3.07 | $3.11 | $3.02 | $3.10 | $3.10 | 23,926 |
| 2023-06-23 | $3.08 | $3.18 | $3.07 | $3.10 | $3.10 | 12,824 |
| 2023-06-22 | $3.09 | $3.17 | $3.09 | $3.09 | $3.09 | 14,925 |
| 2023-06-21 | $3.10 | $3.19 | $3.10 | $3.16 | $3.16 | 639 |
| 2023-06-20 | $3.15 | $3.17 | $3.05 | $3.15 | $3.15 | 17,726 |
| 2023-06-16 | $3.17 | $3.30 | $3.17 | $3.30 | $3.30 | 9,322 |
| 2023-06-15 | $3.12 | $3.19 | $3.01 | $3.18 | $3.18 | 73,053 |
| 2023-06-14 | $3.18 | $3.20 | $3.01 | $3.17 | $3.17 | 30,541 |
| 2023-06-13 | $3.05 | $3.17 | $3.00 | $3.17 | $3.17 | 13,310 |
| 2023-06-12 | $3.01 | $3.07 | $3.00 | $3.01 | $3.01 | 16,936 |
| 2023-06-09 | $3.00 | $3.08 | $2.95 | $3.01 | $3.01 | 31,206 |
| 2023-06-08 | $3.07 | $3.08 | $2.93 | $3.03 | $3.03 | 9,963 |
| 2023-06-07 | $3.12 | $3.16 | $3.04 | $3.11 | $3.11 | 20,605 |
| 2023-06-06 | $3.20 | $3.20 | $2.92 | $3.12 | $3.12 | 60,187 |
| 2023-06-05 | $3.27 | $3.29 | $3.20 | $3.23 | $3.23 | 6,692 |
| 2023-06-02 | $3.32 | $3.45 | $3.29 | $3.30 | $3.30 | 19,871 |
| 2023-06-01 | $3.32 | $3.34 | $3.31 | $3.32 | $3.32 | 3,279 |
| 2023-05-31 | $3.27 | $3.39 | $3.27 | $3.39 | $3.39 | 2,726 |
| 2023-05-30 | $3.19 | $3.29 | $3.19 | $3.28 | $3.28 | 3,239 |
| 2023-05-26 | $3.37 | $3.37 | $3.30 | $3.35 | $3.35 | 835 |
| 2023-05-25 | $3.28 | $3.42 | $3.27 | $3.28 | $3.28 | 7,742 |
| 2023-05-24 | $3.49 | $3.49 | $3.29 | $3.30 | $3.30 | 7,228 |
| 2023-05-23 | $3.44 | $3.44 | $3.34 | $3.34 | $3.34 | 1,281 |
| 2023-05-22 | $3.44 | $3.49 | $3.34 | $3.46 | $3.46 | 1,673 |
| 2023-05-19 | $3.35 | $3.51 | $3.35 | $3.39 | $3.39 | 4,443 |
| 2023-05-18 | $3.36 | $3.40 | $3.35 | $3.39 | $3.39 | 8,399 |
| 2023-05-17 | $3.41 | $3.41 | $3.34 | $3.38 | $3.38 | 12,326 |
| 2023-05-16 | $3.37 | $3.45 | $3.34 | $3.43 | $3.43 | 6,285 |
| 2023-05-15 | $3.25 | $3.44 | $3.19 | $3.35 | $3.35 | 19,890 |
| 2023-05-12 | $3.33 | $3.33 | $3.13 | $3.19 | $3.19 | 37,350 |
| 2023-05-11 | $3.51 | $3.51 | $3.30 | $3.32 | $3.32 | 14,252 |
| 2023-05-10 | $3.74 | $3.77 | $3.55 | $3.55 | $3.55 | 11,915 |
| 2023-05-09 | $3.68 | $3.71 | $3.65 | $3.65 | $3.65 | 2,456 |
| 2023-05-08 | $3.61 | $3.75 | $3.61 | $3.74 | $3.74 | 2,415 |
| 2023-05-05 | $3.43 | $3.63 | $3.43 | $3.56 | $3.56 | 27,645 |
| 2023-05-04 | $3.27 | $3.29 | $3.26 | $3.29 | $3.29 | 1,222 |
| 2023-05-03 | $3.27 | $3.37 | $3.27 | $3.32 | $3.32 | 3,809 |
| 2023-05-02 | $3.35 | $3.36 | $3.28 | $3.28 | $3.28 | 2,801 |
| 2023-05-01 | $3.32 | $3.35 | $3.28 | $3.28 | $3.28 | 9,690 |
| 2023-04-28 | $3.23 | $3.42 | $3.23 | $3.32 | $3.32 | 5,378 |
| 2023-04-27 | $3.28 | $3.38 | $3.27 | $3.34 | $3.34 | 6,205 |
| 2023-04-26 | $3.33 | $3.37 | $3.27 | $3.27 | $3.27 | 7,379 |
| 2023-04-25 | $3.33 | $3.42 | $3.31 | $3.31 | $3.31 | 5,602 |
| 2023-04-24 | $3.39 | $3.39 | $3.34 | $3.34 | $3.34 | 2,747 |
| 2023-04-21 | $3.39 | $3.44 | $3.37 | $3.44 | $3.44 | 4,192 |
| 2023-04-20 | $3.45 | $3.48 | $3.35 | $3.38 | $3.38 | 9,389 |
| 2023-04-19 | $3.35 | $3.45 | $3.30 | $3.37 | $3.37 | 18,161 |
| 2023-04-18 | $3.49 | $3.49 | $3.38 | $3.45 | $3.45 | 11,053 |
| 2023-04-17 | $3.66 | $3.83 | $3.36 | $3.52 | $3.52 | 9,413 |
| 2023-04-14 | $3.67 | $3.67 | $3.54 | $3.57 | $3.57 | 17,072 |
| 2023-04-13 | $3.68 | $3.68 | $3.61 | $3.61 | $3.61 | 2,461 |
| 2023-04-12 | $3.39 | $3.75 | $3.39 | $3.70 | $3.70 | 9,578 |
| 2023-04-11 | $3.38 | $3.50 | $3.38 | $3.50 | $3.50 | 15,492 |
| 2023-04-10 | $3.40 | $3.59 | $3.35 | $3.39 | $3.39 | 15,992 |
| 2023-04-06 | $3.37 | $3.45 | $3.37 | $3.45 | $3.45 | 1,263 |
| 2023-04-05 | $3.46 | $3.46 | $3.40 | $3.42 | $3.42 | 11,763 |
| 2023-04-04 | $3.59 | $3.63 | $3.44 | $3.44 | $3.44 | 5,487 |
| 2023-04-03 | $3.51 | $3.56 | $3.43 | $3.43 | $3.43 | 6,101 |
| 2023-03-31 | $3.52 | $3.62 | $3.51 | $3.56 | $3.56 | 8,980 |
| 2023-03-30 | $3.50 | $3.58 | $3.46 | $3.58 | $3.58 | 6,336 |
| 2023-03-29 | $3.41 | $3.50 | $3.40 | $3.45 | $3.45 | 10,236 |
| 2023-03-28 | $3.65 | $3.65 | $3.56 | $3.56 | $3.56 | 5,134 |
| 2023-03-27 | $3.67 | $3.73 | $3.55 | $3.60 | $3.60 | 5,556 |
| 2023-03-24 | $3.69 | $3.74 | $3.66 | $3.66 | $3.66 | 6,491 |
| 2023-03-23 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 1,045 |
| 2023-03-22 | $3.72 | $3.87 | $3.55 | $3.87 | $3.87 | 4,488 |
| 2023-03-21 | $3.50 | $3.96 | $3.50 | $3.74 | $3.74 | 9,264 |
| 2023-03-20 | $3.57 | $3.57 | $3.45 | $3.47 | $3.47 | 5,598 |
| 2023-03-17 | $3.64 | $3.64 | $3.52 | $3.52 | $3.52 | 2,590 |
| 2023-03-16 | $3.55 | $3.74 | $3.55 | $3.66 | $3.66 | 3,417 |
| 2023-03-15 | $3.71 | $3.75 | $3.60 | $3.62 | $3.62 | 12,835 |
| 2023-03-14 | $3.78 | $3.84 | $3.78 | $3.80 | $3.80 | 2,716 |
| 2023-03-13 | $3.71 | $3.84 | $3.57 | $3.75 | $3.75 | 17,274 |
| 2023-03-10 | $3.80 | $3.80 | $3.65 | $3.78 | $3.78 | 11,662 |
| 2023-03-09 | $3.82 | $3.87 | $3.82 | $3.82 | $3.82 | 932 |
| 2023-03-08 | $3.88 | $3.88 | $3.78 | $3.78 | $3.78 | 2,166 |
| 2023-03-07 | $3.81 | $3.90 | $3.80 | $3.90 | $3.90 | 1,023 |
| 2023-03-06 | $3.88 | $3.96 | $3.80 | $3.96 | $3.96 | 7,332 |
| 2023-03-03 | $3.91 | $3.95 | $3.83 | $3.90 | $3.90 | 2,663 |
| 2023-03-02 | $4.03 | $4.05 | $3.95 | $3.99 | $3.99 | 3,720 |
| 2023-03-01 | $4.02 | $4.12 | $3.95 | $3.99 | $3.99 | 7,053 |
| 2023-02-28 | $4.15 | $4.15 | $3.94 | $3.94 | $3.94 | 4,443 |
| 2023-02-27 | $3.98 | $4.25 | $3.98 | $4.13 | $4.13 | 7,647 |
| 2023-02-24 | $3.80 | $4.04 | $3.80 | $3.95 | $3.95 | 2,845 |
| 2023-02-23 | $3.94 | $3.95 | $3.85 | $3.89 | $3.89 | 4,295 |
| 2023-02-22 | $4.07 | $4.07 | $4.06 | $4.06 | $4.06 | 1,878 |
| 2023-02-21 | $4.27 | $4.27 | $4.01 | $4.07 | $4.07 | 2,786 |
| 2023-02-17 | $4.22 | $4.33 | $4.15 | $4.23 | $4.23 | 9,695 |
| 2023-02-16 | $3.99 | $4.20 | $3.96 | $4.19 | $4.19 | 10,440 |
| 2023-02-15 | $3.84 | $3.94 | $3.84 | $3.91 | $3.91 | 5,041 |
| 2023-02-14 | $3.79 | $3.95 | $3.78 | $3.90 | $3.90 | 2,809 |
| 2023-02-13 | $3.90 | $3.95 | $3.79 | $3.92 | $3.92 | 7,721 |
| 2023-02-10 | $3.82 | $3.82 | $3.76 | $3.81 | $3.81 | 3,934 |
| 2023-02-09 | $3.83 | $3.83 | $3.82 | $3.82 | $3.82 | 1,906 |
| 2023-02-08 | $3.95 | $3.95 | $3.76 | $3.91 | $3.91 | 9,462 |
| 2023-02-07 | $3.93 | $4.03 | $3.90 | $4.03 | $4.03 | 2,975 |
| 2023-02-06 | $4.06 | $4.06 | $3.93 | $3.94 | $3.94 | 12,633 |
| 2023-02-03 | $3.79 | $4.08 | $3.79 | $3.99 | $3.99 | 6,636 |
| 2023-02-02 | $3.67 | $4.02 | $3.67 | $3.79 | $3.79 | 16,918 |
| 2023-02-01 | $3.72 | $4.02 | $3.61 | $3.84 | $3.84 | 11,630 |
| 2023-01-31 | $3.57 | $3.70 | $3.57 | $3.64 | $3.64 | 11,788 |
| 2023-01-30 | $3.75 | $3.82 | $3.65 | $3.70 | $3.70 | 10,325 |
| 2023-01-27 | $4.02 | $4.02 | $3.75 | $3.75 | $3.75 | 7,802 |
| 2023-01-26 | $4.07 | $4.07 | $3.81 | $3.95 | $3.95 | 29,551 |
| 2023-01-25 | $4.17 | $4.17 | $3.86 | $3.88 | $3.88 | 13,530 |
| 2023-01-24 | $4.31 | $4.42 | $4.17 | $4.17 | $4.17 | 7,997 |
| 2023-01-23 | $4.15 | $4.30 | $4.14 | $4.27 | $4.27 | 3,167 |
| 2023-01-20 | $4.31 | $4.37 | $4.19 | $4.31 | $4.31 | 4,665 |
| 2023-01-19 | $4.40 | $4.40 | $4.26 | $4.31 | $4.31 | 2,765 |
| 2023-01-18 | $4.33 | $4.40 | $4.18 | $4.40 | $4.40 | 5,310 |
| 2023-01-17 | $4.15 | $4.64 | $4.15 | $4.36 | $4.36 | 20,011 |
| 2023-01-13 | $4.04 | $4.09 | $4.01 | $4.04 | $4.04 | 3,492 |
| 2023-01-12 | $4.16 | $4.16 | $3.96 | $3.99 | $3.99 | 8,614 |
| 2023-01-11 | $4.12 | $4.17 | $4.12 | $4.12 | $4.12 | 4,494 |
| 2023-01-10 | $4.24 | $4.28 | $4.11 | $4.12 | $4.12 | 41,314 |
| 2023-01-09 | $4.20 | $4.20 | $4.16 | $4.16 | $4.16 | 1,551 |
| 2023-01-06 | $4.10 | $4.24 | $4.09 | $4.13 | $4.13 | 9,429 |
| 2023-01-05 | $4.06 | $4.21 | $4.06 | $4.10 | $4.10 | 3,429 |
| 2023-01-04 | $4.02 | $4.17 | $4.02 | $4.08 | $4.08 | 2,351 |
| 2023-01-03 | $3.79 | $4.00 | $3.78 | $3.92 | $3.92 | 36,786 |
| 2022-12-30 | $3.90 | $3.90 | $3.78 | $3.85 | $3.85 | 31,307 |
| 2022-12-29 | $3.87 | $3.99 | $3.67 | $3.96 | $3.96 | 27,910 |
| 2022-12-28 | $3.82 | $3.89 | $3.76 | $3.83 | $3.83 | 6,010 |
| 2022-12-27 | $3.94 | $3.94 | $3.70 | $3.82 | $3.82 | 7,107 |
| 2022-12-23 | $3.78 | $3.85 | $3.78 | $3.85 | $3.85 | 2,318 |
| 2022-12-22 | $4.00 | $4.03 | $3.83 | $3.84 | $3.84 | 8,230 |
| 2022-12-21 | $4.04 | $4.07 | $4.00 | $4.04 | $4.04 | 15,432 |
| 2022-12-20 | $4.16 | $4.16 | $3.92 | $4.11 | $4.11 | 8,222 |
| 2022-12-19 | $4.05 | $4.14 | $4.00 | $4.14 | $4.14 | 15,971 |
| 2022-12-16 | $4.00 | $4.09 | $3.99 | $4.09 | $4.09 | 8,773 |
| 2022-12-15 | $4.06 | $4.09 | $4.06 | $4.06 | $4.06 | 12,500 |
| 2022-12-14 | $4.06 | $4.19 | $4.04 | $4.11 | $4.11 | 24,523 |
| 2022-12-13 | $4.20 | $4.20 | $4.11 | $4.11 | $4.11 | 14,534 |
| 2022-12-12 | $4.05 | $4.15 | $4.05 | $4.08 | $4.08 | 14,479 |
| 2022-12-09 | $4.05 | $4.12 | $3.99 | $4.05 | $4.05 | 21,558 |
| 2022-12-08 | $4.13 | $4.13 | $4.00 | $4.04 | $4.04 | 17,288 |
| 2022-12-07 | $3.90 | $4.15 | $3.90 | $4.12 | $4.12 | 13,401 |
| 2022-12-06 | $4.00 | $4.15 | $3.88 | $3.90 | $3.90 | 69,209 |
| 2022-12-05 | $4.11 | $4.14 | $4.00 | $4.03 | $4.03 | 10,374 |
| 2022-12-02 | $3.74 | $3.94 | $3.69 | $3.85 | $3.85 | 14,503 |
| 2022-12-01 | $3.28 | $3.82 | $3.28 | $3.74 | $3.74 | 26,218 |
| 2022-11-30 | $2.98 | $3.28 | $2.92 | $3.25 | $3.25 | 12,302 |
| 2022-11-29 | $3.12 | $3.12 | $2.89 | $2.90 | $2.90 | 20,539 |
| 2022-11-28 | $3.05 | $3.05 | $2.97 | $2.99 | $2.99 | 3,610 |
| 2022-11-25 | $3.21 | $3.21 | $3.07 | $3.15 | $3.15 | 1,577 |
| 2022-11-23 | $3.03 | $3.20 | $3.02 | $3.06 | $3.06 | 21,935 |
| 2022-11-22 | $3.10 | $3.28 | $3.02 | $3.10 | $3.10 | 42,049 |
| 2022-11-21 | $3.02 | $3.04 | $3.02 | $3.03 | $3.03 | 29,481 |
| 2022-11-18 | $3.08 | $3.08 | $3.00 | $3.02 | $3.02 | 2,312 |
| 2022-11-17 | $3.01 | $3.11 | $3.01 | $3.11 | $3.11 | 5,823 |
| 2022-11-16 | $3.10 | $3.15 | $3.06 | $3.12 | $3.12 | 12,972 |
| 2022-11-15 | $3.21 | $3.22 | $3.00 | $3.12 | $3.12 | 10,301 |
| 2022-11-14 | $3.45 | $3.45 | $3.15 | $3.32 | $3.32 | 18,035 |
| 2022-11-11 | $3.53 | $3.55 | $3.23 | $3.38 | $3.38 | 26,727 |
| 2022-11-10 | $3.67 | $3.74 | $3.47 | $3.48 | $3.48 | 21,143 |
| 2022-11-09 | $3.80 | $3.96 | $3.75 | $3.75 | $3.75 | 21,304 |
| 2022-11-08 | $3.80 | $3.85 | $3.59 | $3.63 | $3.63 | 13,340 |
| 2022-11-07 | $3.69 | $3.69 | $3.62 | $3.64 | $3.64 | 7,917 |
| 2022-11-04 | $3.52 | $3.56 | $3.50 | $3.56 | $3.56 | 1,233 |
| 2022-11-03 | $3.61 | $3.66 | $3.61 | $3.66 | $3.66 | 2,174 |
| 2022-11-02 | $3.91 | $3.91 | $3.72 | $3.74 | $3.74 | 20,907 |
| 2022-11-01 | $3.89 | $4.01 | $3.79 | $3.90 | $3.90 | 10,004 |
| 2022-10-31 | $3.75 | $3.83 | $3.75 | $3.80 | $3.80 | 6,046 |
| 2022-10-28 | $3.80 | $3.81 | $3.68 | $3.73 | $3.73 | 10,843 |
| 2022-10-27 | $3.80 | $3.93 | $3.61 | $3.61 | $3.61 | 9,462 |
| 2022-10-26 | $3.45 | $3.85 | $3.45 | $3.69 | $3.69 | 11,365 |
| 2022-10-25 | $3.30 | $3.42 | $3.29 | $3.42 | $3.42 | 2,735 |
| 2022-10-24 | $3.37 | $3.66 | $3.17 | $3.20 | $3.20 | 11,114 |
| 2022-10-21 | $3.44 | $3.53 | $3.11 | $3.20 | $3.20 | 30,400 |
| 2022-10-20 | $3.66 | $3.69 | $3.52 | $3.55 | $3.55 | 7,152 |
| 2022-10-19 | $3.82 | $3.90 | $3.70 | $3.70 | $3.70 | 3,898 |
| 2022-10-18 | $3.80 | $3.83 | $3.74 | $3.74 | $3.74 | 2,640 |
| 2022-10-17 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 570 |
| 2022-10-14 | $3.78 | $3.82 | $3.72 | $3.74 | $3.74 | 5,289 |
| 2022-10-13 | $3.89 | $3.92 | $3.82 | $3.92 | $3.92 | 3,553 |
| 2022-10-12 | $3.87 | $3.87 | $3.80 | $3.80 | $3.80 | 2,913 |
| 2022-10-11 | $4.05 | $4.05 | $3.86 | $3.86 | $3.86 | 5,140 |
| 2022-10-10 | $3.88 | $4.22 | $3.87 | $4.22 | $4.22 | 3,674 |
| 2022-10-07 | $3.91 | $4.00 | $3.91 | $3.99 | $3.99 | 2,213 |
| 2022-10-06 | $3.95 | $4.00 | $3.93 | $3.97 | $3.97 | 3,662 |
| 2022-10-05 | $4.23 | $4.25 | $3.98 | $3.99 | $3.99 | 1,986 |
| 2022-10-04 | $4.10 | $4.16 | $4.07 | $4.11 | $4.11 | 9,647 |
| 2022-10-03 | $4.05 | $4.12 | $4.00 | $4.02 | $4.02 | 13,455 |
| 2022-09-30 | $3.99 | $4.09 | $3.99 | $4.06 | $4.06 | 5,530 |
| 2022-09-29 | $4.12 | $4.25 | $4.04 | $4.05 | $4.05 | 8,176 |
| 2022-09-28 | $4.19 | $4.23 | $4.07 | $4.15 | $4.15 | 7,633 |
| 2022-09-27 | $4.34 | $4.34 | $4.15 | $4.15 | $4.15 | 4,816 |
| 2022-09-26 | $4.49 | $4.49 | $4.12 | $4.22 | $4.22 | 7,247 |
| 2022-09-23 | $4.43 | $4.56 | $4.33 | $4.56 | $4.56 | 7,347 |
| 2022-09-22 | $4.71 | $4.71 | $4.52 | $4.61 | $4.61 | 3,792 |
| 2022-09-21 | $4.80 | $5.00 | $4.53 | $4.53 | $4.53 | 23,206 |
| 2022-09-20 | $4.17 | $4.49 | $4.15 | $4.49 | $4.49 | 3,264 |
| 2022-09-19 | $4.21 | $4.28 | $4.21 | $4.21 | $4.21 | 2,757 |
| 2022-09-16 | $4.37 | $4.37 | $4.23 | $4.24 | $4.24 | 5,813 |
| 2022-09-15 | $4.31 | $4.44 | $4.31 | $4.38 | $4.38 | 4,601 |
| 2022-09-14 | $4.62 | $4.62 | $4.42 | $4.43 | $4.43 | 13,672 |
| 2022-09-13 | $4.61 | $4.63 | $4.55 | $4.58 | $4.58 | 6,303 |
| 2022-09-12 | $4.84 | $4.99 | $4.81 | $4.81 | $4.81 | 5,236 |
| 2022-09-09 | $4.66 | $4.86 | $4.50 | $4.86 | $4.86 | 5,892 |
| 2022-09-08 | $4.46 | $4.55 | $4.40 | $4.44 | $4.44 | 7,196 |
| 2022-09-07 | $4.51 | $4.62 | $4.48 | $4.51 | $4.51 | 14,826 |
| 2022-09-06 | $4.41 | $4.58 | $4.40 | $4.48 | $4.48 | 4,355 |
| 2022-09-02 | $4.54 | $4.57 | $4.44 | $4.46 | $4.46 | 2,866 |
| 2022-09-01 | $4.61 | $4.62 | $4.39 | $4.48 | $4.48 | 15,326 |
| 2022-08-31 | $4.74 | $4.74 | $4.57 | $4.57 | $4.57 | 19,928 |
| 2022-08-30 | $4.87 | $4.87 | $4.65 | $4.66 | $4.66 | 6,224 |
| 2022-08-29 | $4.79 | $4.82 | $4.76 | $4.76 | $4.76 | 14,992 |
| 2022-08-26 | $4.95 | $4.95 | $4.75 | $4.85 | $4.85 | 7,180 |
| 2022-08-25 | $4.97 | $5.00 | $4.92 | $4.93 | $4.93 | 5,825 |
| 2022-08-24 | $4.99 | $5.00 | $4.99 | $5.00 | $5.00 | 2,446 |
| 2022-08-23 | $4.85 | $5.00 | $4.82 | $4.95 | $4.95 | 8,643 |
| 2022-08-22 | $4.95 | $4.98 | $4.66 | $4.68 | $4.68 | 25,783 |
| 2022-08-19 | $5.25 | $5.25 | $4.90 | $4.95 | $4.95 | 31,057 |
| 2022-08-18 | $5.25 | $5.26 | $5.14 | $5.17 | $5.17 | 3,135 |
| 2022-08-17 | $5.46 | $5.46 | $5.18 | $5.24 | $5.24 | 6,508 |
| 2022-08-16 | $5.81 | $5.86 | $5.60 | $5.60 | $5.60 | 9,628 |
| 2022-08-15 | $5.92 | $5.99 | $5.86 | $5.89 | $5.89 | 14,364 |
| 2022-08-12 | $5.98 | $6.03 | $5.94 | $5.95 | $5.95 | 16,436 |
| 2022-08-11 | $6.45 | $6.45 | $5.90 | $5.97 | $5.97 | 7,486 |
| 2022-08-10 | $6.21 | $6.21 | $5.91 | $6.00 | $6.00 | 9,184 |
| 2022-08-09 | $7.08 | $7.08 | $6.09 | $6.45 | $6.45 | 20,762 |
| 2022-08-08 | $6.90 | $6.93 | $6.59 | $6.65 | $6.65 | 17,309 |
| 2022-08-05 | $6.35 | $6.75 | $6.35 | $6.72 | $6.72 | 24,723 |
| 2022-08-04 | $6.25 | $6.42 | $6.10 | $6.42 | $6.42 | 19,214 |
| 2022-08-03 | $5.92 | $6.22 | $5.89 | $6.15 | $6.15 | 27,141 |
| 2022-08-02 | $5.76 | $5.92 | $5.76 | $5.76 | $5.76 | 22,381 |
| 2022-08-01 | $5.74 | $5.76 | $5.70 | $5.76 | $5.76 | 14,521 |
| 2022-07-29 | $5.79 | $5.85 | $5.70 | $5.70 | $5.70 | 15,090 |
| 2022-07-28 | $5.40 | $5.83 | $5.37 | $5.81 | $5.81 | 36,272 |
| 2022-07-27 | $5.12 | $5.50 | $5.12 | $5.40 | $5.40 | 12,918 |
| 2022-07-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,289 |
| 2022-07-25 | $4.98 | $5.02 | $4.97 | $5.02 | $5.02 | 3,198 |
| 2022-07-22 | $5.06 | $5.06 | $4.98 | $4.98 | $4.98 | 1,276 |
| 2022-07-21 | $5.05 | $5.09 | $5.05 | $5.06 | $5.06 | 4,605 |
| 2022-07-20 | $4.94 | $5.21 | $4.94 | $5.13 | $5.13 | 1,856 |
| 2022-07-19 | $4.79 | $4.88 | $4.76 | $4.88 | $4.88 | 2,412 |
| 2022-07-18 | $4.53 | $4.55 | $4.53 | $4.55 | $4.55 | 1,744 |
| 2022-07-15 | $4.43 | $4.43 | $4.30 | $4.34 | $4.34 | 5,432 |
| 2022-07-14 | $4.58 | $4.58 | $4.47 | $4.47 | $4.47 | 4,710 |
| 2022-07-13 | $4.45 | $4.81 | $4.43 | $4.81 | $4.81 | 5,715 |
| 2022-07-12 | $4.60 | $4.64 | $4.45 | $4.55 | $4.55 | 5,678 |
| 2022-07-11 | $4.78 | $4.83 | $4.60 | $4.63 | $4.63 | 8,494 |
| 2022-07-08 | $4.80 | $4.81 | $4.80 | $4.81 | $4.81 | 1,449 |
| 2022-07-07 | $4.72 | $4.86 | $4.72 | $4.80 | $4.80 | 2,452 |
| 2022-07-06 | $4.58 | $4.58 | $4.45 | $4.54 | $4.54 | 1,466 |
| 2022-07-05 | $4.56 | $4.58 | $4.49 | $4.57 | $4.57 | 1,867 |
| 2022-07-01 | $4.70 | $4.70 | $4.51 | $4.51 | $4.51 | 9,587 |
| 2022-06-30 | $4.78 | $4.78 | $4.59 | $4.59 | $4.59 | 7,316 |
| 2022-06-29 | $4.79 | $4.84 | $4.66 | $4.73 | $4.73 | 3,875 |
| 2022-06-28 | $5.21 | $5.21 | $4.81 | $4.81 | $4.81 | 5,595 |
| 2022-06-27 | $5.32 | $5.38 | $5.20 | $5.25 | $5.25 | 5,946 |
| 2022-06-24 | $5.48 | $5.62 | $5.39 | $5.39 | $5.39 | 3,263 |
| 2022-06-23 | $5.35 | $5.41 | $5.21 | $5.21 | $5.21 | 1,160 |
| 2022-06-22 | $5.28 | $5.33 | $5.28 | $5.29 | $5.29 | 3,617 |
| 2022-06-21 | $5.38 | $5.45 | $5.26 | $5.38 | $5.38 | 16,462 |
| 2022-06-17 | $4.95 | $5.16 | $4.95 | $5.06 | $5.06 | 5,257 |
| 2022-06-16 | $4.95 | $4.95 | $4.69 | $4.77 | $4.77 | 5,394 |
| 2022-06-15 | $5.03 | $5.38 | $4.86 | $5.05 | $5.05 | 13,600 |
| 2022-06-14 | $5.10 | $5.13 | $4.93 | $4.93 | $4.93 | 15,059 |
| 2022-06-13 | $5.36 | $5.36 | $5.00 | $5.00 | $5.00 | 13,716 |
| 2022-06-10 | $5.91 | $5.91 | $5.41 | $5.41 | $5.41 | 5,343 |
| 2022-06-09 | $5.81 | $6.00 | $5.80 | $5.90 | $5.90 | 9,625 |
| 2022-06-08 | $2.33 | $5.97 | $2.30 | $5.84 | $5.84 | 5,325 |
| 2022-06-07 | $5.50 | $5.82 | $5.41 | $5.68 | $5.68 | 12,160 |
| 2022-06-06 | $5.58 | $5.64 | $5.42 | $5.46 | $5.46 | 13,693 |
| 2022-06-03 | $5.67 | $5.67 | $5.42 | $5.50 | $5.50 | 3,799 |
| 2022-06-02 | $5.45 | $5.85 | $5.45 | $5.71 | $5.71 | 17,487 |
| 2022-06-01 | $5.11 | $5.40 | $5.09 | $5.40 | $5.40 | 10,354 |
| 2022-05-31 | $5.23 | $5.33 | $5.10 | $5.30 | $5.30 | 18,162 |
| 2022-05-27 | $5.19 | $5.28 | $5.17 | $5.24 | $5.24 | 10,111 |
| 2022-05-26 | $4.76 | $5.16 | $4.76 | $5.15 | $5.15 | 7,203 |
| 2022-05-25 | $4.75 | $4.89 | $4.69 | $4.89 | $4.89 | 8,967 |
| 2022-05-24 | $5.11 | $5.11 | $4.80 | $4.86 | $4.86 | 12,745 |
| 2022-05-23 | $5.41 | $5.41 | $5.11 | $5.31 | $5.31 | 16,316 |
| 2022-05-20 | $5.50 | $5.50 | $5.02 | $5.11 | $5.11 | 8,881 |
| 2022-05-19 | $5.00 | $5.45 | $4.91 | $5.42 | $5.42 | 29,694 |
| 2022-05-18 | $4.94 | $5.15 | $4.87 | $4.95 | $4.95 | 16,540 |
| 2022-05-17 | $4.89 | $5.08 | $4.79 | $5.07 | $5.07 | 20,684 |
| 2022-05-16 | $4.89 | $4.89 | $4.75 | $4.79 | $4.79 | 4,215 |
| 2022-05-13 | $4.70 | $4.98 | $4.49 | $4.98 | $4.98 | 21,709 |
| 2022-05-12 | $4.22 | $4.66 | $4.06 | $4.44 | $4.44 | 18,407 |
| 2022-05-11 | $5.03 | $5.05 | $4.39 | $4.43 | $4.43 | 73,387 |
| 2022-05-10 | $4.92 | $4.92 | $4.67 | $4.91 | $4.91 | 16,023 |
| 2022-05-09 | $5.07 | $5.16 | $4.65 | $4.77 | $4.77 | 53,169 |
| 2022-05-06 | $5.35 | $5.35 | $5.07 | $5.30 | $5.30 | 32,455 |
| 2022-05-05 | $5.80 | $5.85 | $5.34 | $5.42 | $5.42 | 19,504 |
| 2022-05-04 | $5.41 | $5.93 | $5.40 | $5.93 | $5.93 | 13,218 |
| 2022-05-03 | $5.41 | $5.41 | $5.34 | $5.41 | $5.41 | 5,096 |
| 2022-05-02 | $5.17 | $5.46 | $5.17 | $5.46 | $5.46 | 6,252 |
| 2022-04-29 | $5.55 | $5.55 | $5.26 | $5.31 | $5.31 | 12,788 |
| 2022-04-28 | $5.47 | $5.47 | $5.05 | $5.45 | $5.45 | 26,603 |
| 2022-04-27 | $5.28 | $5.35 | $5.12 | $5.18 | $5.18 | 14,252 |
| 2022-04-26 | $5.43 | $5.48 | $5.15 | $5.27 | $5.27 | 39,377 |
| 2022-04-25 | $5.28 | $5.55 | $5.25 | $5.47 | $5.47 | 30,896 |
| 2022-04-22 | $5.38 | $5.39 | $5.13 | $5.28 | $5.28 | 12,350 |
| 2022-04-21 | $5.50 | $5.50 | $5.30 | $5.38 | $5.38 | 19,028 |
| 2022-04-20 | $5.57 | $5.66 | $5.45 | $5.48 | $5.48 | 17,434 |
| 2022-04-19 | $5.47 | $5.79 | $5.34 | $5.68 | $5.68 | 18,464 |
| 2022-04-18 | $5.29 | $5.64 | $5.16 | $5.46 | $5.46 | 41,506 |
| 2022-04-14 | $5.80 | $5.80 | $5.19 | $5.36 | $5.36 | 71,409 |
| 2022-04-13 | $5.72 | $5.80 | $5.59 | $5.67 | $5.67 | 48,233 |
| 2022-04-12 | $6.00 | $6.14 | $5.73 | $5.78 | $5.78 | 34,994 |
| 2022-04-11 | $5.50 | $6.10 | $5.43 | $5.90 | $5.90 | 40,222 |
| 2022-04-08 | $5.73 | $5.84 | $5.63 | $5.66 | $5.66 | 43,741 |
| 2022-04-07 | $6.00 | $6.05 | $5.79 | $5.96 | $5.96 | 47,134 |
| 2022-04-06 | $6.26 | $6.26 | $6.03 | $6.05 | $6.05 | 42,594 |
| 2022-04-05 | $7.00 | $7.00 | $6.28 | $6.37 | $6.37 | 52,522 |
| 2022-04-04 | $7.40 | $7.44 | $6.96 | $7.08 | $7.08 | 27,646 |
| 2022-04-01 | $7.18 | $7.21 | $6.90 | $7.03 | $7.03 | 21,116 |
| 2022-03-31 | $7.58 | $7.58 | $6.96 | $7.18 | $7.18 | 34,116 |
| 2022-03-30 | $7.78 | $7.94 | $7.51 | $7.70 | $7.70 | 20,603 |
| 2022-03-29 | $6.91 | $7.77 | $6.89 | $7.61 | $7.61 | 88,596 |
| 2022-03-28 | $7.00 | $7.00 | $6.67 | $6.85 | $6.85 | 20,138 |
| 2022-03-25 | $7.03 | $7.03 | $6.79 | $6.88 | $6.88 | 5,214 |
| 2022-03-24 | $6.84 | $7.10 | $6.79 | $7.10 | $7.10 | 5,052 |
| 2022-03-23 | $7.04 | $7.25 | $6.41 | $6.85 | $6.85 | 19,447 |
| 2022-03-22 | $6.54 | $6.87 | $6.53 | $6.65 | $6.65 | 13,197 |
| 2022-03-21 | $7.17 | $7.17 | $6.26 | $6.34 | $6.34 | 22,126 |
| 2022-03-18 | $6.25 | $6.74 | $6.25 | $6.70 | $6.70 | 30,923 |
| 2022-03-17 | $6.45 | $6.54 | $6.25 | $6.32 | $6.32 | 37,428 |
| 2022-03-16 | $6.36 | $6.65 | $6.36 | $6.45 | $6.45 | 15,408 |
| 2022-03-15 | $6.30 | $6.58 | $6.22 | $6.30 | $6.30 | 25,147 |
| 2022-03-14 | $6.83 | $6.84 | $6.16 | $6.38 | $6.38 | 89,514 |
| 2022-03-11 | $7.32 | $7.44 | $6.74 | $6.83 | $6.83 | 57,747 |
| 2022-03-10 | $6.76 | $7.45 | $6.76 | $7.26 | $7.26 | 52,249 |
| 2022-03-09 | $6.84 | $7.23 | $6.84 | $7.06 | $7.06 | 41,201 |
| 2022-03-08 | $6.34 | $7.22 | $6.18 | $6.74 | $6.74 | 50,355 |
| 2022-03-07 | $6.62 | $6.62 | $6.11 | $6.30 | $6.30 | 93,790 |
| 2022-03-04 | $6.85 | $6.91 | $6.36 | $6.47 | $6.47 | 38,743 |
| 2022-03-03 | $7.47 | $7.47 | $6.69 | $6.90 | $6.90 | 34,546 |
| 2022-03-02 | $6.93 | $7.32 | $6.40 | $7.14 | $7.14 | 83,927 |
| 2022-03-01 | $6.47 | $6.53 | $6.10 | $6.43 | $6.43 | 50,207 |
| 2022-02-28 | $6.06 | $6.23 | $5.92 | $6.22 | $6.22 | 29,801 |
| 2022-02-25 | $6.26 | $6.26 | $5.96 | $6.07 | $6.07 | 9,990 |
| 2022-02-24 | $5.66 | $6.32 | $5.57 | $6.27 | $6.27 | 23,685 |
| 2022-02-23 | $6.21 | $6.40 | $5.94 | $5.94 | $5.94 | 24,100 |
| 2022-02-22 | $6.60 | $6.60 | $6.06 | $6.12 | $6.12 | 47,435 |
| 2022-02-18 | $7.21 | $7.21 | $6.50 | $6.54 | $6.54 | 55,909 |
| 2022-02-17 | $7.10 | $7.31 | $6.85 | $7.00 | $7.00 | 21,117 |
| 2022-02-16 | $7.28 | $7.28 | $6.71 | $7.10 | $7.10 | 44,210 |
| 2022-02-15 | $7.33 | $7.42 | $7.01 | $7.20 | $7.20 | 37,205 |
| 2022-02-14 | $7.24 | $7.36 | $7.08 | $7.29 | $7.29 | 17,733 |
| 2022-02-11 | $7.87 | $7.87 | $7.13 | $7.26 | $7.26 | 61,119 |
| 2022-02-10 | $6.95 | $7.98 | $6.76 | $7.75 | $7.75 | 132,352 |
| 2022-02-09 | $6.75 | $7.26 | $6.50 | $6.97 | $6.97 | 177,615 |
| 2022-02-08 | $5.71 | $7.02 | $5.64 | $6.89 | $6.89 | 465,173 |
| 2022-02-07 | $5.34 | $5.46 | $5.25 | $5.39 | $5.39 | 8,424 |
| 2022-02-04 | $5.10 | $5.30 | $5.03 | $5.21 | $5.21 | 14,162 |
| 2022-02-03 | $5.20 | $5.29 | $5.07 | $5.16 | $5.16 | 5,028 |
| 2022-02-02 | $5.42 | $5.50 | $5.20 | $5.33 | $5.33 | 6,891 |
| 2022-02-01 | $5.02 | $5.40 | $4.95 | $5.37 | $5.37 | 16,204 |
| 2022-01-31 | $4.70 | $5.09 | $4.70 | $5.06 | $5.06 | 9,807 |
| 2022-01-28 | $4.62 | $4.87 | $4.60 | $4.77 | $4.77 | 20,265 |
| 2022-01-27 | $4.90 | $5.03 | $4.61 | $4.62 | $4.62 | 25,895 |
| 2022-01-26 | $4.98 | $5.16 | $4.79 | $4.79 | $4.79 | 21,051 |
| 2022-01-25 | $5.39 | $5.39 | $4.60 | $4.82 | $4.82 | 32,921 |
| 2022-01-24 | $5.47 | $5.47 | $4.72 | $4.94 | $4.94 | 72,431 |
| 2022-01-21 | $5.40 | $5.88 | $5.32 | $5.72 | $5.72 | 167,003 |
| 2022-01-20 | $4.69 | $5.51 | $4.69 | $5.40 | $5.40 | 45,187 |
| 2022-01-19 | $4.75 | $4.79 | $4.60 | $4.72 | $4.72 | 28,375 |
| 2022-01-18 | $4.74 | $4.75 | $4.51 | $4.66 | $4.66 | 15,723 |
| 2022-01-14 | $4.52 | $4.73 | $4.41 | $4.71 | $4.71 | 53,682 |
| 2022-01-13 | $4.89 | $4.89 | $4.63 | $4.66 | $4.66 | 18,516 |
| 2022-01-12 | $4.95 | $4.96 | $4.84 | $4.89 | $4.89 | 18,227 |
| 2022-01-11 | $4.69 | $4.94 | $4.58 | $4.84 | $4.84 | 11,644 |
| 2022-01-10 | $4.96 | $5.04 | $4.61 | $4.69 | $4.69 | 29,329 |
| 2022-01-07 | $4.82 | $5.09 | $4.80 | $5.08 | $5.08 | 23,313 |
| 2022-01-06 | $4.74 | $4.91 | $4.58 | $4.79 | $4.79 | 43,058 |
| 2022-01-05 | $4.92 | $5.03 | $4.74 | $4.80 | $4.80 | 17,284 |
| 2022-01-04 | $5.07 | $5.22 | $4.86 | $4.91 | $4.91 | 60,682 |
| 2022-01-03 | $5.30 | $5.45 | $5.09 | $5.25 | $5.25 | 10,875 |
| 2021-12-31 | $5.35 | $5.42 | $5.02 | $5.03 | $5.03 | 116,698 |
| 2021-12-30 | $5.17 | $5.47 | $5.17 | $5.31 | $5.31 | 57,480 |
| 2021-12-29 | $5.32 | $5.52 | $5.17 | $5.19 | $5.19 | 55,949 |
| 2021-12-28 | $5.60 | $5.71 | $5.28 | $5.31 | $5.31 | 74,044 |
| 2021-12-27 | $5.67 | $5.75 | $5.45 | $5.51 | $5.51 | 26,256 |
| 2021-12-23 | $5.40 | $5.69 | $5.30 | $5.69 | $5.69 | 47,867 |
| 2021-12-22 | $5.50 | $5.50 | $5.32 | $5.40 | $5.40 | 68,026 |
| 2021-12-21 | $5.29 | $5.48 | $5.18 | $5.48 | $5.48 | 28,818 |
| 2021-12-20 | $5.31 | $5.51 | $5.02 | $5.15 | $5.15 | 36,775 |
| 2021-12-17 | $5.14 | $5.50 | $5.02 | $5.34 | $5.34 | 45,552 |
| 2021-12-16 | $5.64 | $5.64 | $5.15 | $5.19 | $5.19 | 53,656 |
| 2021-12-15 | $5.18 | $5.53 | $4.88 | $5.47 | $5.47 | 65,900 |
| 2021-12-14 | $5.13 | $5.21 | $5.00 | $5.16 | $5.16 | 35,908 |
| 2021-12-13 | $5.36 | $5.36 | $5.10 | $5.17 | $5.17 | 32,248 |
| 2021-12-10 | $5.93 | $5.93 | $5.39 | $5.39 | $5.39 | 117,609 |
| 2021-12-09 | $6.38 | $6.38 | $5.51 | $5.65 | $5.65 | 62,133 |
| 2021-12-08 | $5.65 | $6.00 | $5.65 | $5.96 | $5.96 | 24,359 |
| 2021-12-07 | $5.83 | $5.97 | $5.58 | $5.58 | $5.58 | 28,675 |
| 2021-12-06 | $5.41 | $5.96 | $5.41 | $5.54 | $5.54 | 36,757 |
| 2021-12-03 | $5.73 | $5.73 | $5.36 | $5.39 | $5.39 | 60,835 |
| 2021-12-02 | $5.63 | $5.93 | $5.39 | $5.84 | $5.84 | 87,339 |
| 2021-12-01 | $6.14 | $6.14 | $5.59 | $5.66 | $5.66 | 66,903 |
| 2021-11-30 | $5.93 | $6.17 | $5.78 | $6.16 | $6.16 | 38,764 |
| 2021-11-29 | $6.16 | $6.21 | $5.91 | $5.93 | $5.93 | 41,476 |
| 2021-11-26 | $6.01 | $6.19 | $5.94 | $6.15 | $6.15 | 84,772 |
| 2021-11-24 | $6.25 | $6.39 | $6.12 | $6.30 | $6.30 | 22,617 |
| 2021-11-23 | $6.59 | $6.59 | $6.08 | $6.25 | $6.25 | 80,997 |
| 2021-11-22 | $6.85 | $7.10 | $6.54 | $6.67 | $6.67 | 76,819 |
| 2021-11-19 | $6.55 | $6.55 | $6.30 | $6.53 | $6.53 | 62,032 |
| 2021-11-18 | $7.00 | $7.00 | $6.51 | $6.55 | $6.55 | 48,610 |
| 2021-11-17 | $7.16 | $7.19 | $6.90 | $6.95 | $6.95 | 28,081 |
| 2021-11-16 | $7.07 | $7.31 | $6.77 | $7.13 | $7.13 | 42,103 |
| 2021-11-15 | $7.78 | $7.81 | $6.97 | $7.03 | $7.03 | 111,593 |
| 2021-11-12 | $7.99 | $7.99 | $7.78 | $7.87 | $7.87 | 29,620 |
| 2021-11-11 | $7.85 | $8.14 | $7.77 | $7.95 | $7.95 | 36,688 |
| 2021-11-10 | $8.51 | $8.51 | $7.82 | $7.91 | $7.91 | 107,345 |
| 2021-11-09 | $8.90 | $9.10 | $8.42 | $8.52 | $8.52 | 82,371 |
| 2021-11-08 | $9.00 | $9.75 | $8.85 | $9.18 | $9.18 | 138,760 |
| 2021-11-05 | $8.82 | $8.94 | $8.56 | $8.88 | $8.88 | 29,971 |
| 2021-11-04 | $8.66 | $8.73 | $8.39 | $8.68 | $8.68 | 54,072 |
| 2021-11-03 | $8.00 | $8.75 | $8.00 | $8.63 | $8.63 | 22,960 |
| 2021-11-02 | $8.20 | $8.36 | $7.96 | $7.97 | $7.97 | 26,230 |
| 2021-11-01 | $8.02 | $8.68 | $8.02 | $8.29 | $8.29 | 50,237 |
| 2021-10-29 | $8.35 | $8.43 | $7.90 | $8.02 | $8.02 | 57,297 |
| 2021-10-28 | $8.60 | $8.60 | $8.25 | $8.33 | $8.33 | 29,099 |
| 2021-10-27 | $8.80 | $8.80 | $8.38 | $8.42 | $8.42 | 34,431 |
| 2021-10-26 | $8.89 | $9.08 | $8.73 | $8.78 | $8.78 | 9,477 |
| 2021-10-25 | $8.99 | $9.10 | $8.87 | $8.96 | $8.96 | 22,133 |
| 2021-10-22 | $9.30 | $9.30 | $8.87 | $9.06 | $9.06 | 39,038 |
| 2021-10-21 | $9.08 | $9.68 | $9.08 | $9.37 | $9.37 | 39,458 |
| 2021-10-20 | $9.10 | $9.34 | $8.76 | $9.21 | $9.21 | 41,625 |
| 2021-10-19 | $9.13 | $9.33 | $8.97 | $9.23 | $9.23 | 48,464 |
| 2021-10-18 | $9.25 | $9.45 | $9.05 | $9.15 | $9.15 | 13,565 |
| 2021-10-15 | $9.93 | $9.98 | $9.22 | $9.35 | $9.35 | 34,104 |
| 2021-10-14 | $10.89 | $10.89 | $9.85 | $9.94 | $9.94 | 75,348 |
| 2021-10-13 | $9.78 | $10.62 | $9.56 | $10.62 | $10.62 | 36,893 |
| 2021-10-12 | $10.22 | $10.22 | $9.70 | $9.92 | $9.92 | 27,094 |
| 2021-10-11 | $10.24 | $10.27 | $10.00 | $10.00 | $10.00 | 5,730 |
| 2021-10-08 | $10.22 | $10.22 | $9.90 | $10.20 | $10.20 | 17,876 |
| 2021-10-07 | $9.98 | $10.32 | $9.85 | $10.25 | $10.25 | 16,800 |
| 2021-10-06 | $10.24 | $11.00 | $9.57 | $9.98 | $9.98 | 43,461 |
| 2021-10-05 | $9.90 | $10.03 | $9.65 | $9.96 | $9.96 | 20,819 |
| 2021-10-04 | $10.07 | $10.39 | $9.59 | $9.78 | $9.78 | 42,296 |
| 2021-10-01 | $9.67 | $10.20 | $9.25 | $10.20 | $10.20 | 80,555 |
| 2021-09-30 | $9.57 | $9.65 | $9.03 | $9.55 | $9.55 | 12,143 |
| 2021-09-29 | $9.67 | $9.79 | $9.45 | $9.45 | $9.45 | 34,581 |
| 2021-09-28 | $10.09 | $10.21 | $9.43 | $9.59 | $9.59 | 29,891 |
| 2021-09-27 | $10.18 | $10.28 | $10.00 | $10.06 | $10.06 | 31,146 |
| 2021-09-24 | $10.40 | $10.51 | $10.17 | $10.32 | $10.32 | 40,423 |
| 2021-09-23 | $10.11 | $10.60 | $10.11 | $10.59 | $10.59 | 34,116 |
| 2021-09-22 | $10.16 | $10.34 | $9.96 | $10.12 | $10.12 | 39,073 |
| 2021-09-21 | $9.90 | $10.45 | $9.70 | $10.44 | $10.44 | 91,197 |
| 2021-09-20 | $10.20 | $10.20 | $9.52 | $9.68 | $9.68 | 77,723 |
| 2021-09-17 | $10.74 | $10.74 | $10.07 | $10.50 | $10.50 | 64,969 |
| 2021-09-16 | $10.38 | $10.72 | $10.36 | $10.69 | $10.69 | 25,854 |
| 2021-09-15 | $10.20 | $10.86 | $10.01 | $10.58 | $10.58 | 52,239 |
| 2021-09-14 | $11.35 | $11.35 | $10.37 | $10.38 | $10.38 | 54,836 |
| 2021-09-13 | $11.00 | $11.35 | $10.74 | $10.96 | $10.96 | 44,243 |
| 2021-09-10 | $11.25 | $11.54 | $11.07 | $11.07 | $11.07 | 149,429 |
| 2021-09-09 | $11.55 | $11.55 | $10.97 | $11.15 | $11.15 | 79,306 |
| 2021-09-08 | $11.51 | $11.73 | $10.95 | $11.59 | $11.59 | 75,704 |
| 2021-09-07 | $12.15 | $12.15 | $11.19 | $11.44 | $11.44 | 87,180 |
| 2021-09-03 | $12.06 | $12.32 | $11.83 | $11.98 | $11.98 | 55,544 |
| 2021-09-02 | $12.22 | $12.27 | $11.62 | $12.06 | $12.06 | 71,594 |
| 2021-09-01 | $12.32 | $12.50 | $11.45 | $11.60 | $11.60 | 98,320 |
| 2021-08-31 | $11.19 | $12.27 | $10.82 | $12.27 | $12.27 | 219,824 |
| 2021-08-30 | $10.25 | $11.41 | $10.10 | $11.12 | $11.12 | 104,485 |
| 2021-08-27 | $10.67 | $10.83 | $9.72 | $10.20 | $10.20 | 48,343 |
Bragg Gaming Group Inc (BRAG) News Headlines
Recent Bragg Gaming Group Inc (BRAG) News
Similar Companies to Bragg Gaming Group Inc (BRAG) 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 | -- | -- | -- |